Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 101.11 | 102.03 | 100.39 | 100.99 | 2,046,258 | +0.75(+0.74%) |
Aug 29, 2019 | 100.47 | 101.49 | 100.08 | 100.25 | 2,119,711 | +1.41(+1.42%) |
Aug 28, 2019 | 97.39 | 98.87 | 96.83 | 98.84 | 1,697,697 | +0.90(+0.92%) |
Aug 27, 2019 | 98.16 | 98.62 | 97.28 | 97.94 | 2,429,318 | +0.93(+0.96%) |
Aug 26, 2019 | 96.59 | 97.07 | 96.07 | 97.01 | 2,743,748 | +1.70(+1.79%) |
Aug 23, 2019 | 97.88 | 98.37 | 94.90 | 95.31 | 4,790,172 | -4.08(-4.11%) |
Aug 22, 2019 | 99.32 | 100.09 | 98.10 | 99.39 | 3,018,165 | +0.04(+0.04%) |
Aug 21, 2019 | 99.73 | 102.20 | 98.61 | 99.35 | 3,537,438 | -1.56(-1.54%) |
Aug 20, 2019 | 100.98 | 101.98 | 100.58 | 100.91 | 2,464,456 | -0.80(-0.79%) |
Aug 19, 2019 | 103.44 | 104.05 | 101.38 | 101.71 | 3,043,417 | +0.59(+0.59%) |
Aug 16, 2019 | 100.47 | 101.79 | 99.91 | 101.12 | 3,096,282 | +1.89(+1.91%) |
Aug 15, 2019 | 101.20 | 101.51 | 98.64 | 99.22 | 2,366,192 | -1.70(-1.69%) |
Aug 14, 2019 | 101.17 | 102.21 | 100.23 | 100.93 | 2,012,143 | -2.48(-2.40%) |
Aug 13, 2019 | 99.83 | 103.92 | 98.94 | 103.41 | 3,379,156 | +3.71(+3.73%) |
Aug 12, 2019 | 100.84 | 101.21 | 99.07 | 99.69 | 1,524,914 | -1.56(-1.54%) |
Aug 09, 2019 | 101.77 | 102.34 | 100.44 | 101.25 | 1,872,918 | -1.53(-1.49%) |
Aug 08, 2019 | 100.84 | 102.89 | 100.09 | 102.78 | 2,008,422 | +2.30(+2.29%) |
Aug 07, 2019 | 98.68 | 100.87 | 98.04 | 100.48 | 2,239,139 | +0.49(+0.49%) |
Aug 06, 2019 | 99.60 | 101.00 | 98.93 | 99.98 | 3,135,292 | +1.51(+1.53%) |
Aug 05, 2019 | 100.13 | 100.51 | 97.11 | 98.47 | 3,980,975 | -4.62(-4.48%) |
Aug 02, 2019 | 104.50 | 105.16 | 102.69 | 103.09 | 2,970,372 | -1.63(-1.56%) |
Aug 01, 2019 | 107.76 | 109.93 | 103.49 | 104.72 | 3,255,551 | -2.74(-2.55%) |
Jul 31, 2019 | 110.68 | 110.68 | 106.19 | 107.47 | 2,688,373 | -3.20(-2.89%) |
Jul 30, 2019 | 110.07 | 111.06 | 109.40 | 110.67 | 1,271,036 | -0.23(-0.21%) |
Jul 29, 2019 | 111.69 | 112.08 | 110.54 | 110.90 | 1,852,304 | -0.54(-0.48%) |
Jul 26, 2019 | 112.34 | 112.57 | 111.36 | 111.44 | 1,500,433 | -0.35(-0.31%) |
Jul 25, 2019 | 112.71 | 113.54 | 110.32 | 111.79 | 2,924,134 | -2.25(-1.97%) |
Jul 24, 2019 | 110.73 | 114.17 | 110.26 | 114.04 | 4,634,015 | +4.32(+3.94%) |
Jul 23, 2019 | 108.42 | 109.73 | 107.68 | 109.72 | 2,519,787 | +2.02(+1.88%) |
Jul 22, 2019 | 106.18 | 108.04 | 105.72 | 107.70 | 1,822,114 | +1.77(+1.67%) |
Jul 19, 2019 | 106.40 | 107.11 | 105.69 | 105.93 | 1,703,507 | -0.21(-0.20%) |
Jul 18, 2019 | 104.30 | 106.36 | 103.62 | 106.14 | 2,453,676 | +1.89(+1.82%) |
Jul 17, 2019 | 106.08 | 106.14 | 104.24 | 104.25 | 1,688,649 | -1.39(-1.32%) |
Jul 16, 2019 | 106.13 | 106.22 | 104.45 | 105.64 | 2,194,008 | -1.43(-1.33%) |
Jul 15, 2019 | 106.96 | 107.67 | 106.33 | 107.07 | 1,342,461 | +0.75(+0.71%) |
Jul 12, 2019 | 104.50 | 106.37 | 104.50 | 106.32 | 2,338,306 | +2.09(+2.00%) |
Jul 11, 2019 | 104.55 | 104.55 | 103.42 | 104.23 | 1,545,707 | -0.08(-0.08%) |
Jul 10, 2019 | 104.92 | 105.88 | 103.33 | 104.31 | 1,926,014 | +0.66(+0.64%) |
Jul 09, 2019 | 102.25 | 104.23 | 101.92 | 103.65 | 2,134,147 | +1.34(+1.31%) |
Jul 08, 2019 | 102.65 | 103.04 | 101.95 | 102.32 | 1,957,091 | -0.94(-0.91%) |
Jul 05, 2019 | 102.54 | 103.37 | 101.84 | 103.26 | 1,117,127 | -0.28(-0.27%) |
Jul 03, 2019 | 103.95 | 104.00 | 102.34 | 103.54 | 1,578,690 | -0.31(-0.30%) |
Jul 02, 2019 | 104.75 | 104.76 | 103.06 | 103.85 | 1,483,473 | -1.13(-1.07%) |
Jul 01, 2019 | 107.20 | 108.09 | 104.68 | 104.98 | 2,830,460 | +1.71(+1.66%) |
Jun 28, 2019 | 103.72 | 104.69 | 103.03 | 103.27 | 6,707,246 | +0.03(+0.03%) |
Jun 27, 2019 | 102.19 | 104.04 | 101.81 | 103.24 | 2,244,991 | +1.80(+1.78%) |
Jun 26, 2019 | 102.01 | 103.15 | 101.00 | 101.44 | 4,178,900 | +0.54(+0.54%) |
Jun 25, 2019 | 103.40 | 103.88 | 100.51 | 100.90 | 2,750,089 | -2.40(-2.32%) |
Jun 24, 2019 | 104.04 | 104.59 | 103.08 | 103.30 | 2,242,920 | -0.70(-0.68%) |
Jun 21, 2019 | 102.58 | 104.63 | 102.04 | 104.00 | 4,755,852 | +1.02(+0.99%) |
Jun 20, 2019 | 103.89 | 104.25 | 102.02 | 102.98 | 2,663,709 | +1.39(+1.37%) |
Jun 19, 2019 | 101.09 | 102.04 | 100.19 | 101.59 | 2,704,542 | +1.01(+1.00%) |
Jun 18, 2019 | 97.61 | 101.18 | 97.03 | 100.59 | 3,486,590 | +4.43(+4.61%) |
Jun 17, 2019 | 95.34 | 96.78 | 94.67 | 96.16 | 2,032,095 | +0.99(+1.04%) |
Jun 14, 2019 | 94.64 | 95.53 | 94.04 | 95.17 | 2,543,457 | -1.61(-1.66%) |
Jun 13, 2019 | 95.87 | 96.86 | 95.60 | 96.78 | 1,854,100 | +1.29(+1.35%) |
Jun 12, 2019 | 95.97 | 95.97 | 94.84 | 95.49 | 1,646,702 | -0.73(-0.76%) |
Jun 11, 2019 | 98.51 | 99.33 | 95.77 | 96.22 | 2,541,222 | -1.26(-1.30%) |
Jun 10, 2019 | 95.42 | 98.38 | 94.36 | 97.49 | 4,567,622 | +5.36(+5.82%) |
Jun 07, 2019 | 92.11 | 92.40 | 91.25 | 92.12 | 3,329,523 | +0.66(+0.72%) |
Jun 06, 2019 | 91.23 | 91.78 | 90.24 | 91.47 | 2,056,030 | +0.09(+0.10%) |
Jun 05, 2019 | 92.99 | 93.72 | 90.06 | 91.37 | 1,951,746 | -1.01(-1.09%) |
Jun 04, 2019 | 89.22 | 92.48 | 88.67 | 92.38 | 3,922,216 | +4.48(+5.10%) |
Jun 03, 2019 | 89.03 | 89.96 | 87.39 | 87.90 | 3,169,571 | -0.50(-0.57%) |
May 31, 2019 | 88.74 | 89.86 | 88.27 | 88.40 | 2,357,323 | -1.32(-1.47%) |
May 30, 2019 | 89.50 | 91.10 | 89.09 | 89.72 | 2,294,846 | +0.45(+0.50%) |
May 29, 2019 | 87.46 | 89.93 | 87.30 | 89.27 | 3,353,291 | +0.91(+1.03%) |
May 28, 2019 | 89.77 | 90.21 | 88.04 | 88.36 | 3,959,095 | -1.19(-1.33%) |
May 24, 2019 | 90.60 | 91.37 | 89.47 | 89.55 | 2,509,067 | -0.28(-0.31%) |
May 23, 2019 | 90.52 | 91.50 | 88.81 | 89.83 | 3,722,728 | -2.47(-2.67%) |
May 22, 2019 | 89.93 | 93.81 | 89.71 | 92.30 | 5,700,768 | +1.42(+1.56%) |
May 21, 2019 | 92.28 | 92.58 | 90.17 | 90.88 | 5,094,294 | +2.17(+2.44%) |
May 20, 2019 | 89.06 | 90.30 | 88.01 | 88.72 | 4,952,188 | -3.03(-3.30%) |
May 17, 2019 | 93.92 | 94.50 | 91.16 | 91.75 | 6,009,451 | -3.52(-3.70%) |
May 16, 2019 | 96.14 | 96.61 | 94.68 | 95.27 | 4,846,443 | -2.90(-2.96%) |
May 15, 2019 | 96.08 | 99.02 | 96.02 | 98.17 | 2,533,934 | +1.04(+1.07%) |
May 14, 2019 | 95.69 | 97.55 | 95.52 | 97.13 | 2,496,838 | +2.29(+2.42%) |
May 13, 2019 | 97.49 | 97.98 | 94.32 | 94.84 | 5,385,570 | -5.80(-5.76%) |
May 10, 2019 | 100.28 | 101.14 | 97.98 | 100.64 | 2,661,831 | +0.05(+0.05%) |
May 09, 2019 | 99.31 | 101.08 | 98.13 | 100.59 | 3,746,330 | +0.00(+0.00%) |
May 08, 2019 | 102.33 | 102.79 | 100.52 | 100.59 | 4,197,709 | -2.85(-2.75%) |
May 07, 2019 | 103.18 | 103.99 | 101.72 | 103.44 | 3,259,056 | -1.14(-1.09%) |
May 06, 2019 | 103.79 | 104.99 | 103.18 | 104.58 | 2,470,672 | -1.84(-1.73%) |
May 03, 2019 | 106.99 | 107.33 | 105.48 | 106.41 | 2,721,398 | -0.01(-0.01%) |
May 02, 2019 | 104.48 | 106.84 | 104.23 | 106.42 | 2,443,488 | +2.06(+1.97%) |
May 01, 2019 | 106.06 | 106.42 | 104.31 | 104.37 | 1,760,478 | -1.40(-1.32%) |
Apr 30, 2019 | 104.15 | 106.30 | 103.67 | 105.77 | 2,884,724 | +2.15(+2.07%) |
Apr 29, 2019 | 103.96 | 104.45 | 103.18 | 103.62 | 2,063,213 | -0.51(-0.49%) |
Apr 26, 2019 | 103.05 | 104.27 | 102.05 | 104.13 | 2,467,194 | -0.53(-0.50%) |
Apr 25, 2019 | 105.89 | 105.91 | 103.28 | 104.66 | 3,245,444 | -2.06(-1.93%) |
Apr 24, 2019 | 104.44 | 107.86 | 103.86 | 106.72 | 6,294,524 | +2.89(+2.79%) |
Apr 23, 2019 | 103.34 | 104.09 | 103.02 | 103.83 | 3,777,453 | +0.45(+0.44%) |
Apr 22, 2019 | 104.10 | 104.28 | 103.23 | 103.37 | 2,523,193 | -1.07(-1.03%) |
Apr 18, 2019 | 104.72 | 104.72 | 103.51 | 104.45 | 2,255,962 | +0.35(+0.34%) |
Apr 17, 2019 | 104.71 | 105.48 | 103.59 | 104.09 | 2,754,011 | -0.18(-0.17%) |
Apr 16, 2019 | 103.12 | 104.63 | 103.05 | 104.28 | 2,526,196 | +1.51(+1.47%) |
Apr 15, 2019 | 104.13 | 104.26 | 102.47 | 102.76 | 1,561,204 | -1.16(-1.11%) |
Apr 12, 2019 | 102.66 | 103.99 | 102.04 | 103.92 | 2,180,569 | +2.17(+2.14%) |
Apr 11, 2019 | 102.25 | 102.53 | 101.15 | 101.75 | 1,961,690 | -0.23(-0.22%) |
Apr 10, 2019 | 100.45 | 102.02 | 100.04 | 101.97 | 2,161,407 | +1.44(+1.43%) |
Apr 09, 2019 | 101.45 | 101.66 | 100.16 | 100.53 | 2,040,786 | -1.14(-1.12%) |
Apr 08, 2019 | 100.77 | 101.75 | 100.42 | 101.67 | 2,459,457 | +0.25(+0.25%) |
Apr 05, 2019 | 101.08 | 101.73 | 100.59 | 101.42 | 2,779,316 | +0.84(+0.83%) |
Apr 04, 2019 | 99.87 | 100.96 | 99.31 | 100.58 | 2,676,938 | +0.64(+0.64%) |
Apr 03, 2019 | 99.74 | 101.05 | 99.32 | 99.94 | 3,010,795 | +1.57(+1.60%) |
Apr 02, 2019 | 98.39 | 98.72 | 97.73 | 98.37 | 1,850,940 | -0.15(-0.16%) |
Apr 01, 2019 | 96.92 | 98.83 | 96.69 | 98.52 | 3,831,785 | +2.74(+2.86%) |
Mar 29, 2019 | 95.69 | 96.23 | 95.17 | 95.79 | 3,052,643 | +1.09(+1.15%) |
Mar 28, 2019 | 95.59 | 96.12 | 93.99 | 94.69 | 2,874,191 | -0.81(-0.85%) |
Mar 27, 2019 | 97.32 | 97.79 | 94.43 | 95.50 | 2,880,600 | -1.95(-2.00%) |
Mar 26, 2019 | 96.48 | 97.49 | 96.19 | 97.45 | 3,637,764 | +1.68(+1.76%) |
Mar 25, 2019 | 95.39 | 96.53 | 94.63 | 95.77 | 2,957,206 | -1.96(-2.00%) |
Mar 22, 2019 | 99.90 | 100.08 | 97.65 | 97.72 | 2,527,860 | -2.53(-2.52%) |
Mar 21, 2019 | 99.18 | 101.11 | 98.72 | 100.25 | 4,093,722 | +1.43(+1.45%) |
Mar 20, 2019 | 100.06 | 100.33 | 98.38 | 98.82 | 2,902,246 | -1.22(-1.22%) |
Mar 19, 2019 | 100.01 | 100.44 | 99.44 | 100.04 | 2,137,500 | +0.73(+0.73%) |
Mar 18, 2019 | 99.52 | 100.43 | 98.66 | 99.32 | 2,730,969 | -0.22(-0.22%) |
Mar 15, 2019 | 99.16 | 100.68 | 98.59 | 99.53 | 5,027,255 | +1.04(+1.05%) |
Mar 14, 2019 | 98.62 | 98.62 | 97.47 | 98.50 | 2,155,565 | +0.15(+0.16%) |
Mar 13, 2019 | 98.65 | 99.23 | 97.99 | 98.34 | 1,993,787 | +0.15(+0.16%) |
Mar 12, 2019 | 97.97 | 98.77 | 97.05 | 98.19 | 2,628,913 | +0.21(+0.21%) |
Mar 11, 2019 | 95.95 | 98.03 | 95.93 | 97.98 | 3,169,671 | +2.07(+2.15%) |
Mar 08, 2019 | 95.31 | 96.16 | 94.74 | 95.91 | 5,266,183 | -0.25(-0.26%) |
Mar 07, 2019 | 97.14 | 97.14 | 95.74 | 96.16 | 2,755,229 | -1.01(-1.04%) |
Mar 06, 2019 | 98.56 | 98.87 | 96.96 | 97.17 | 2,228,769 | -1.31(-1.33%) |
Mar 05, 2019 | 98.82 | 99.22 | 98.23 | 98.48 | 3,124,623 | -0.39(-0.40%) |
Mar 04, 2019 | 99.18 | 99.62 | 97.14 | 98.87 | 2,767,426 | +0.20(+0.20%) |
Mar 01, 2019 | 98.12 | 98.99 | 97.13 | 98.67 | 3,100,670 | +1.35(+1.38%) |
Feb 28, 2019 | 95.49 | 97.55 | 95.49 | 97.32 | 3,530,417 | +1.43(+1.49%) |
Feb 27, 2019 | 96.26 | 96.52 | 95.03 | 95.89 | 2,890,939 | -1.13(-1.17%) |
Feb 26, 2019 | 97.19 | 97.64 | 96.68 | 97.03 | 2,301,433 | -0.65(-0.67%) |
Feb 25, 2019 | 96.68 | 97.97 | 96.51 | 97.68 | 4,404,803 | +1.80(+1.88%) |
Feb 22, 2019 | 96.03 | 96.26 | 95.22 | 95.88 | 2,483,260 | +0.57(+0.60%) |
Feb 21, 2019 | 96.26 | 96.68 | 94.98 | 95.31 | 3,761,909 | -1.39(-1.44%) |
Feb 20, 2019 | 95.14 | 98.02 | 94.79 | 96.70 | 5,083,548 | +2.35(+2.49%) |
Feb 19, 2019 | 95.45 | 95.69 | 94.28 | 94.35 | 4,106,814 | -1.38(-1.44%) |
Feb 15, 2019 | 95.39 | 95.80 | 94.41 | 95.72 | 2,528,993 | +1.13(+1.20%) |
Feb 14, 2019 | 94.36 | 95.08 | 93.79 | 94.59 | 3,282,485 | +0.06(+0.07%) |
Feb 13, 2019 | 94.54 | 95.13 | 93.67 | 94.53 | 2,670,110 | +0.33(+0.35%) |
Feb 12, 2019 | 93.36 | 94.94 | 93.13 | 94.20 | 3,848,338 | +2.09(+2.27%) |
Feb 11, 2019 | 92.70 | 92.93 | 91.45 | 92.11 | 2,458,190 | +0.92(+1.01%) |
Feb 08, 2019 | 90.03 | 91.36 | 89.68 | 91.19 | 2,659,673 | +0.09(+0.10%) |
Feb 07, 2019 | 91.72 | 92.43 | 90.11 | 91.10 | 3,835,263 | -1.61(-1.74%) |
Feb 06, 2019 | 91.48 | 93.68 | 91.43 | 92.71 | 3,622,575 | +1.82(+2.00%) |
Feb 05, 2019 | 90.11 | 90.99 | 89.67 | 90.89 | 2,731,378 | +0.63(+0.70%) |
Feb 04, 2019 | 90.95 | 91.24 | 89.38 | 90.25 | 2,803,404 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.10 | 89.48 | 91.02 | 3,395,924 | +1.52(+1.70%) |
Jan 31, 2019 | 89.39 | 89.58 | 88.74 | 89.49 | 2,857,893 | -0.14(-0.15%) |
Jan 30, 2019 | 88.33 | 90.02 | 87.91 | 89.63 | 2,931,418 | +1.81(+2.06%) |
Jan 29, 2019 | 88.99 | 88.99 | 87.42 | 87.82 | 2,398,056 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.44 | 85.87 | 88.12 | 2,496,678 | -0.30(-0.34%) |
Jan 25, 2019 | 86.72 | 88.85 | 86.50 | 88.42 | 4,750,119 | +2.64(+3.08%) |
Jan 24, 2019 | 81.95 | 86.45 | 81.95 | 85.77 | 7,155,840 | +5.33(+6.63%) |
Jan 23, 2019 | 80.93 | 81.21 | 79.45 | 80.44 | 1,756,840 | -0.24(-0.30%) |
Jan 22, 2019 | 81.99 | 82.15 | 79.85 | 80.69 | 3,037,206 | -2.02(-2.44%) |
Jan 18, 2019 | 81.12 | 82.86 | 80.05 | 82.70 | 3,834,803 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.43 | 77.35 | 80.40 | 2,831,180 | +1.64(+2.08%) |
Jan 16, 2019 | 79.30 | 80.13 | 78.66 | 78.76 | 1,846,782 | -0.55(-0.70%) |
Jan 15, 2019 | 79.36 | 80.15 | 78.76 | 79.31 | 2,165,660 | +0.10(+0.13%) |
Jan 14, 2019 | 80.28 | 80.56 | 79.08 | 79.21 | 2,472,959 | -2.32(-2.84%) |
Jan 11, 2019 | 79.73 | 82.48 | 79.73 | 81.53 | 3,346,767 | +1.31(+1.64%) |
Jan 10, 2019 | 78.66 | 80.26 | 78.37 | 80.22 | 2,256,101 | +1.10(+1.38%) |
Jan 09, 2019 | 77.69 | 80.12 | 77.69 | 79.12 | 3,669,177 | +1.96(+2.53%) |
Jan 08, 2019 | 76.29 | 77.20 | 74.84 | 77.16 | 4,410,647 | +1.84(+2.44%) |
Jan 07, 2019 | 74.72 | 76.21 | 74.30 | 75.33 | 2,928,948 | +0.47(+0.63%) |
Jan 04, 2019 | 73.74 | 75.15 | 72.84 | 74.86 | 3,833,146 | +1.77(+2.43%) |
Jan 03, 2019 | 75.13 | 76.36 | 72.92 | 73.08 | 4,834,646 | -4.70(-6.04%) |
Jan 02, 2019 | 76.07 | 78.24 | 76.01 | 77.78 | 2,788,019 | +0.08(+0.10%) |
Dec 31, 2018 | 77.93 | 78.34 | 76.92 | 77.70 | 1,931,265 | +0.33(+0.43%) |
Dec 28, 2018 | 77.39 | 78.67 | 76.43 | 77.36 | 2,287,405 | +0.09(+0.12%) |
Dec 27, 2018 | 75.37 | 77.34 | 74.10 | 77.27 | 2,286,679 | +0.92(+1.21%) |
Dec 26, 2018 | 73.50 | 76.43 | 72.49 | 76.35 | 2,782,629 | +3.55(+4.87%) |
Dec 24, 2018 | 74.33 | 75.06 | 72.75 | 72.80 | 1,494,816 | -1.72(-2.31%) |
Dec 21, 2018 | 75.51 | 77.05 | 74.18 | 74.52 | 5,732,045 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.54 | 73.81 | 74.90 | 3,921,296 | -0.86(-1.14%) |
Dec 19, 2018 | 78.51 | 79.59 | 75.36 | 75.76 | 4,652,422 | -3.95(-4.95%) |
Dec 18, 2018 | 79.87 | 80.89 | 79.21 | 79.71 | 3,174,638 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.53 | 78.53 | 79.04 | 3,052,683 | +0.04(+0.05%) |
Dec 14, 2018 | 79.19 | 80.02 | 78.73 | 79.00 | 3,256,296 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.74 | 80.08 | 1,842,957 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.57 | 80.64 | 2,541,792 | +0.40(+0.50%) |
Dec 11, 2018 | 81.39 | 82.42 | 79.92 | 80.24 | 2,313,498 | +0.14(+0.18%) |
Dec 10, 2018 | 78.18 | 80.24 | 77.85 | 80.10 | 2,872,740 | +1.86(+2.38%) |
Dec 07, 2018 | 80.63 | 81.46 | 78.02 | 78.23 | 3,270,988 | -2.82(-3.47%) |
Dec 06, 2018 | 79.06 | 81.07 | 78.01 | 81.05 | 3,266,764 | -0.82(-1.01%) |
Dec 04, 2018 | 84.32 | 84.53 | 81.78 | 81.87 | 4,261,752 | -2.78(-3.28%) |
Dec 03, 2018 | 84.50 | 85.66 | 84.02 | 84.65 | 3,936,750 | +1.44(+1.73%) |
Nov 30, 2018 | 81.20 | 83.26 | 80.38 | 83.21 | 3,684,902 | +2.17(+2.68%) |
Nov 29, 2018 | 81.46 | 82.01 | 80.89 | 81.04 | 3,122,207 | -1.09(-1.32%) |
Nov 28, 2018 | 80.96 | 82.19 | 79.66 | 82.13 | 4,269,034 | +1.47(+1.82%) |
Nov 27, 2018 | 80.55 | 81.16 | 79.56 | 80.66 | 2,903,819 | -0.44(-0.54%) |
Nov 26, 2018 | 81.32 | 81.60 | 80.15 | 81.10 | 2,604,739 | +1.29(+1.61%) |
Nov 23, 2018 | 79.82 | 80.50 | 79.12 | 79.81 | 1,291,632 | -0.94(-1.16%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.32 | 80.92 | 75.49 | 80.15 | 7,396,763 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.01 | 76.94 | 77.00 | 7,530,578 | -3.57(-4.43%) |
Nov 16, 2018 | 79.33 | 81.00 | 78.91 | 80.57 | 3,518,282 | -0.31(-0.38%) |
Nov 15, 2018 | 77.46 | 80.92 | 77.46 | 80.87 | 5,295,115 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.96 | 77.55 | 2,660,731 | +0.75(+0.97%) |
Nov 13, 2018 | 76.39 | 78.16 | 76.20 | 76.81 | 3,378,997 | +0.99(+1.31%) |
Nov 12, 2018 | 77.80 | 77.98 | 75.72 | 75.81 | 3,699,078 | -3.05(-3.87%) |
Nov 09, 2018 | 80.55 | 80.79 | 78.34 | 78.87 | 3,379,678 | -2.11(-2.60%) |
Nov 08, 2018 | 78.87 | 81.11 | 78.87 | 80.97 | 2,833,250 | +1.46(+1.83%) |
Nov 07, 2018 | 80.15 | 80.15 | 78.69 | 79.52 | 2,503,065 | +0.32(+0.40%) |
Nov 06, 2018 | 77.94 | 79.24 | 77.77 | 79.20 | 1,944,966 | +1.42(+1.83%) |
Nov 05, 2018 | 78.42 | 78.71 | 77.07 | 77.78 | 2,380,651 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.15 | 77.66 | 78.50 | 4,170,095 | -0.74(-0.93%) |
Nov 01, 2018 | 75.78 | 79.69 | 75.38 | 79.24 | 4,075,553 | +3.86(+5.12%) |
Oct 31, 2018 | 75.57 | 75.90 | 74.63 | 75.37 | 3,886,118 | +0.82(+1.10%) |
Oct 30, 2018 | 72.59 | 74.61 | 72.41 | 74.55 | 5,218,470 | +2.15(+2.97%) |
Oct 29, 2018 | 73.22 | 73.79 | 71.11 | 72.40 | 5,614,625 | +1.24(+1.75%) |
Oct 26, 2018 | 69.84 | 72.12 | 68.99 | 71.16 | 5,038,366 | -0.05(-0.06%) |
Oct 25, 2018 | 71.08 | 71.94 | 70.92 | 71.20 | 4,653,917 | +1.13(+1.62%) |
Oct 24, 2018 | 72.32 | 72.70 | 70.02 | 70.07 | 8,514,620 | -4.35(-5.84%) |
Oct 23, 2018 | 72.70 | 74.74 | 71.76 | 74.42 | 5,171,355 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.09 | 74.16 | 74.33 | 2,595,504 | +0.19(+0.26%) |
Oct 19, 2018 | 74.67 | 75.83 | 73.72 | 74.14 | 2,847,921 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.90 | 73.43 | 74.89 | 5,467,835 | -1.87(-2.44%) |
Oct 17, 2018 | 77.75 | 77.81 | 76.17 | 76.76 | 3,919,760 | -0.46(-0.59%) |
Oct 16, 2018 | 76.35 | 77.29 | 75.76 | 77.22 | 3,773,503 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.24 | 74.82 | 75.54 | 3,502,563 | -0.24(-0.32%) |
Oct 12, 2018 | 76.74 | 77.23 | 74.80 | 75.79 | 3,998,729 | +0.45(+0.60%) |
Oct 11, 2018 | 77.04 | 77.97 | 74.96 | 75.34 | 5,386,296 | -0.21(-0.27%) |
Oct 10, 2018 | 76.95 | 77.47 | 74.90 | 75.54 | 9,466,827 | -2.58(-3.30%) |
Oct 09, 2018 | 77.99 | 78.29 | 77.07 | 78.12 | 4,387,111 | +0.25(+0.32%) |
Oct 08, 2018 | 78.15 | 78.54 | 77.00 | 77.87 | 3,197,820 | -0.60(-0.77%) |
Oct 05, 2018 | 80.14 | 80.57 | 77.67 | 78.47 | 6,459,272 | -2.56(-3.16%) |
Oct 04, 2018 | 82.06 | 82.48 | 80.65 | 81.03 | 4,495,047 | -1.66(-2.00%) |
Oct 03, 2018 | 82.58 | 83.77 | 81.81 | 82.68 | 3,237,359 | -0.41(-0.50%) |
Oct 02, 2018 | 83.02 | 84.57 | 82.94 | 83.10 | 1,929,486 | -0.09(-0.11%) |
Oct 01, 2018 | 83.57 | 84.09 | 83.06 | 83.19 | 1,920,052 | -0.06(-0.08%) |
Sep 28, 2018 | 82.80 | 83.31 | 82.48 | 83.25 | 1,832,718 | +0.25(+0.30%) |
Sep 27, 2018 | 83.12 | 83.32 | 82.49 | 83.00 | 2,180,664 | -0.13(-0.15%) |
Sep 26, 2018 | 83.20 | 84.41 | 83.01 | 83.13 | 4,223,094 | -0.22(-0.26%) |
Sep 25, 2018 | 83.20 | 84.18 | 81.53 | 83.34 | 6,704,924 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.87 | 84.04 | 85.54 | 2,841,805 | +0.40(+0.47%) |
Sep 21, 2018 | 86.04 | 86.17 | 84.81 | 85.14 | 4,904,871 | -0.49(-0.57%) |
Sep 20, 2018 | 84.23 | 86.13 | 84.14 | 85.63 | 3,881,417 | +2.27(+2.72%) |
Sep 19, 2018 | 82.86 | 83.57 | 82.66 | 83.36 | 2,047,087 | +0.65(+0.78%) |
Sep 18, 2018 | 82.54 | 83.26 | 82.25 | 82.71 | 2,615,374 | +0.50(+0.60%) |
Sep 17, 2018 | 82.94 | 83.58 | 82.07 | 82.22 | 2,194,611 | -1.10(-1.32%) |
Sep 14, 2018 | 83.33 | 84.13 | 82.92 | 83.31 | 3,157,780 | +0.12(+0.14%) |
Sep 13, 2018 | 83.01 | 83.80 | 81.83 | 83.20 | 3,899,081 | +1.24(+1.52%) |
Sep 12, 2018 | 82.93 | 83.34 | 80.45 | 81.96 | 6,434,430 | -2.01(-2.39%) |
Sep 11, 2018 | 84.75 | 84.99 | 83.83 | 83.96 | 3,587,176 | -1.21(-1.42%) |
Sep 10, 2018 | 85.14 | 85.70 | 83.78 | 85.17 | 3,465,155 | +0.57(+0.67%) |
Sep 07, 2018 | 85.41 | 86.37 | 84.27 | 84.60 | 6,054,235 | -2.82(-3.22%) |
Sep 06, 2018 | 87.75 | 88.32 | 86.54 | 87.42 | 3,120,588 | -0.70(-0.80%) |
Sep 05, 2018 | 88.35 | 89.00 | 87.78 | 88.12 | 2,986,416 | -0.22(-0.24%) |