Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 104.85 | 105.89 | 104.85 | 105.50 | 314,062 | +0.70(+0.67%) |
Sep 27, 2019 | 105.46 | 105.51 | 103.94 | 104.81 | 268,898 | +0.24(+0.23%) |
Sep 26, 2019 | 104.52 | 105.09 | 103.66 | 104.57 | 341,755 | +0.28(+0.27%) |
Sep 25, 2019 | 104.46 | 104.98 | 103.16 | 104.29 | 415,863 | -0.06(-0.06%) |
Sep 24, 2019 | 105.83 | 106.37 | 104.03 | 104.35 | 487,759 | -0.81(-0.77%) |
Sep 23, 2019 | 104.56 | 106.00 | 103.53 | 105.16 | 413,680 | +0.35(+0.34%) |
Sep 20, 2019 | 106.20 | 106.80 | 104.73 | 104.81 | 814,337 | -1.16(-1.10%) |
Sep 19, 2019 | 105.79 | 106.40 | 104.80 | 105.97 | 535,830 | -0.33(-0.31%) |
Sep 18, 2019 | 106.37 | 106.39 | 105.03 | 106.29 | 375,571 | -0.26(-0.24%) |
Sep 17, 2019 | 104.66 | 106.80 | 104.09 | 106.55 | 547,209 | +1.64(+1.56%) |
Sep 16, 2019 | 107.06 | 107.06 | 103.84 | 104.92 | 607,428 | -3.35(-3.10%) |
Sep 13, 2019 | 107.56 | 109.27 | 106.39 | 108.27 | 890,335 | +3.30(+3.14%) |
Sep 12, 2019 | 105.16 | 106.17 | 104.63 | 104.97 | 1,020,305 | +0.00(+0.00%) |
Sep 11, 2019 | 105.79 | 106.11 | 104.71 | 104.97 | 582,455 | -0.64(-0.61%) |
Sep 10, 2019 | 105.34 | 105.61 | 104.09 | 105.61 | 558,370 | +0.25(+0.24%) |
Sep 09, 2019 | 106.78 | 106.97 | 104.85 | 105.36 | 301,801 | -0.72(-0.67%) |
Sep 06, 2019 | 106.41 | 106.73 | 106.06 | 106.08 | 459,215 | +0.24(+0.23%) |
Sep 05, 2019 | 107.01 | 107.61 | 105.75 | 105.84 | 518,565 | -0.39(-0.37%) |
Sep 04, 2019 | 105.41 | 106.36 | 105.29 | 106.23 | 301,306 | +1.57(+1.50%) |
Sep 03, 2019 | 106.07 | 106.91 | 104.10 | 104.66 | 402,228 | -2.16(-2.03%) |
Aug 30, 2019 | 107.24 | 107.63 | 106.02 | 106.82 | 567,772 | +0.53(+0.50%) |
Aug 29, 2019 | 106.24 | 106.63 | 105.64 | 106.30 | 314,254 | +1.21(+1.15%) |
Aug 28, 2019 | 104.23 | 105.13 | 103.38 | 105.08 | 338,131 | +0.71(+0.68%) |
Aug 27, 2019 | 103.65 | 104.75 | 103.62 | 104.37 | 567,659 | +1.14(+1.10%) |
Aug 26, 2019 | 103.25 | 103.71 | 102.38 | 103.24 | 365,972 | +0.90(+0.88%) |
Aug 23, 2019 | 105.83 | 106.00 | 101.80 | 102.34 | 722,590 | -3.91(-3.68%) |
Aug 22, 2019 | 106.56 | 106.99 | 105.59 | 106.25 | 355,038 | -0.02(-0.02%) |
Aug 21, 2019 | 106.06 | 107.28 | 105.76 | 106.27 | 317,060 | +0.81(+0.77%) |
Aug 20, 2019 | 106.58 | 106.99 | 105.38 | 105.45 | 422,572 | -1.53(-1.43%) |
Aug 19, 2019 | 106.56 | 107.57 | 106.30 | 106.98 | 635,113 | +1.63(+1.54%) |
Aug 16, 2019 | 104.12 | 105.95 | 104.05 | 105.35 | 504,049 | +2.17(+2.11%) |
Aug 15, 2019 | 102.48 | 103.64 | 102.10 | 103.18 | 624,227 | +1.60(+1.57%) |
Aug 14, 2019 | 103.06 | 103.74 | 100.90 | 101.58 | 547,855 | -2.62(-2.51%) |
Aug 13, 2019 | 103.48 | 106.44 | 103.14 | 104.20 | 572,170 | +0.56(+0.54%) |
Aug 12, 2019 | 104.22 | 104.61 | 103.33 | 103.63 | 242,929 | -1.05(-1.00%) |
Aug 09, 2019 | 105.73 | 106.21 | 104.21 | 104.68 | 587,246 | -1.31(-1.24%) |
Aug 08, 2019 | 102.92 | 106.17 | 102.92 | 105.99 | 622,702 | +3.38(+3.30%) |
Aug 07, 2019 | 100.64 | 102.78 | 100.14 | 102.61 | 630,621 | +0.88(+0.86%) |
Aug 06, 2019 | 100.75 | 101.98 | 100.09 | 101.73 | 494,019 | +1.59(+1.59%) |
Aug 05, 2019 | 101.17 | 102.02 | 99.48 | 100.14 | 677,016 | -2.34(-2.28%) |
Aug 02, 2019 | 102.50 | 102.97 | 100.98 | 102.48 | 513,786 | -0.14(-0.13%) |
Aug 01, 2019 | 106.32 | 106.56 | 101.97 | 102.62 | 834,025 | -3.56(-3.35%) |
Jul 31, 2019 | 107.08 | 107.58 | 105.32 | 106.18 | 630,809 | -1.13(-1.05%) |
Jul 30, 2019 | 107.05 | 107.56 | 105.94 | 107.30 | 343,939 | -0.29(-0.27%) |
Jul 29, 2019 | 108.29 | 108.29 | 107.31 | 107.59 | 426,673 | -0.73(-0.67%) |
Jul 26, 2019 | 107.13 | 108.50 | 106.76 | 108.32 | 459,367 | +1.11(+1.03%) |
Jul 25, 2019 | 107.98 | 108.12 | 106.82 | 107.21 | 505,391 | -0.57(-0.53%) |
Jul 24, 2019 | 108.57 | 110.37 | 106.99 | 107.78 | 686,553 | -0.44(-0.41%) |
Jul 23, 2019 | 103.81 | 110.87 | 103.72 | 108.23 | 1,035,621 | +4.44(+4.27%) |
Jul 22, 2019 | 105.06 | 105.09 | 103.75 | 103.79 | 709,277 | -1.45(-1.38%) |
Jul 19, 2019 | 105.62 | 106.04 | 104.70 | 105.24 | 355,290 | +0.01(+0.01%) |
Jul 18, 2019 | 104.50 | 105.47 | 103.74 | 105.23 | 390,527 | +0.55(+0.52%) |
Jul 17, 2019 | 106.78 | 107.04 | 104.68 | 104.69 | 394,551 | -2.45(-2.29%) |
Jul 16, 2019 | 105.27 | 107.58 | 104.77 | 107.14 | 484,623 | +2.26(+2.16%) |
Jul 15, 2019 | 105.27 | 105.27 | 104.27 | 104.87 | 646,032 | -0.02(-0.02%) |
Jul 12, 2019 | 105.33 | 105.37 | 102.83 | 104.89 | 1,228,911 | -1.68(-1.58%) |
Jul 11, 2019 | 106.11 | 106.70 | 105.03 | 106.57 | 488,032 | +0.65(+0.61%) |
Jul 10, 2019 | 107.22 | 107.63 | 105.65 | 105.93 | 486,324 | -0.97(-0.91%) |
Jul 09, 2019 | 108.42 | 108.45 | 106.55 | 106.90 | 769,471 | -1.89(-1.74%) |
Jul 08, 2019 | 110.95 | 111.03 | 108.73 | 108.79 | 588,215 | -2.57(-2.31%) |
Jul 05, 2019 | 110.43 | 111.52 | 109.00 | 111.36 | 623,489 | +0.31(+0.27%) |
Jul 03, 2019 | 110.54 | 111.17 | 109.64 | 111.06 | 328,568 | +0.66(+0.59%) |
Jul 02, 2019 | 109.59 | 111.15 | 109.59 | 110.40 | 688,772 | +0.81(+0.74%) |
Jul 01, 2019 | 107.99 | 109.61 | 106.94 | 109.59 | 843,500 | +2.66(+2.49%) |
Jun 28, 2019 | 104.72 | 107.06 | 104.31 | 106.92 | 1,615,036 | +2.45(+2.35%) |
Jun 27, 2019 | 102.53 | 104.58 | 102.52 | 104.47 | 439,914 | +2.48(+2.43%) |
Jun 26, 2019 | 103.41 | 104.05 | 101.93 | 102.00 | 535,972 | -1.46(-1.41%) |
Jun 25, 2019 | 103.50 | 103.90 | 102.87 | 103.46 | 529,822 | +0.20(+0.20%) |
Jun 24, 2019 | 103.51 | 103.98 | 102.71 | 103.25 | 494,005 | -0.33(-0.32%) |
Jun 21, 2019 | 104.68 | 104.68 | 103.42 | 103.59 | 923,712 | -0.71(-0.68%) |
Jun 20, 2019 | 104.11 | 104.74 | 103.14 | 104.30 | 497,310 | +1.30(+1.27%) |
Jun 19, 2019 | 102.19 | 103.66 | 101.41 | 103.00 | 517,805 | +0.82(+0.80%) |
Jun 18, 2019 | 102.41 | 102.88 | 101.84 | 102.17 | 467,522 | +0.39(+0.38%) |
Jun 17, 2019 | 102.12 | 102.37 | 101.16 | 101.78 | 531,386 | -0.25(-0.25%) |
Jun 14, 2019 | 102.71 | 103.20 | 101.48 | 102.03 | 497,017 | -0.61(-0.59%) |
Jun 13, 2019 | 103.45 | 103.70 | 102.10 | 102.64 | 446,028 | -0.72(-0.70%) |
Jun 12, 2019 | 103.63 | 103.86 | 102.73 | 103.37 | 463,498 | -0.41(-0.39%) |
Jun 11, 2019 | 104.85 | 105.34 | 103.59 | 103.77 | 638,760 | -0.24(-0.23%) |
Jun 10, 2019 | 104.20 | 104.65 | 103.73 | 104.01 | 369,849 | +0.35(+0.34%) |
Jun 07, 2019 | 102.57 | 104.03 | 102.03 | 103.66 | 534,558 | +1.66(+1.63%) |
Jun 06, 2019 | 100.79 | 102.39 | 100.60 | 102.00 | 943,784 | +1.13(+1.12%) |
Jun 05, 2019 | 100.29 | 100.90 | 98.61 | 100.87 | 693,795 | +1.33(+1.34%) |
Jun 04, 2019 | 97.81 | 99.55 | 97.36 | 99.54 | 816,415 | +2.30(+2.37%) |
Jun 03, 2019 | 95.60 | 97.35 | 95.41 | 97.24 | 875,588 | +1.58(+1.65%) |
May 31, 2019 | 94.42 | 95.68 | 94.29 | 95.66 | 893,232 | +0.39(+0.41%) |
May 30, 2019 | 94.36 | 96.06 | 94.36 | 95.27 | 1,391,185 | +1.01(+1.07%) |
May 29, 2019 | 93.11 | 94.87 | 92.90 | 94.26 | 1,097,917 | +0.68(+0.73%) |
May 28, 2019 | 93.08 | 94.34 | 93.08 | 93.58 | 1,107,051 | +0.50(+0.53%) |
May 24, 2019 | 92.07 | 93.46 | 92.07 | 93.08 | 848,630 | +1.44(+1.57%) |
May 23, 2019 | 91.58 | 91.88 | 91.01 | 91.64 | 371,821 | -0.84(-0.90%) |
May 22, 2019 | 93.38 | 93.92 | 92.45 | 92.48 | 513,257 | -0.82(-0.88%) |
May 21, 2019 | 92.59 | 93.82 | 92.58 | 93.29 | 792,113 | +1.44(+1.57%) |
May 20, 2019 | 92.64 | 92.76 | 91.60 | 91.85 | 460,731 | -1.60(-1.71%) |
May 17, 2019 | 93.78 | 94.45 | 93.07 | 93.45 | 636,826 | -1.04(-1.10%) |
May 16, 2019 | 94.77 | 95.31 | 94.29 | 94.49 | 765,678 | -0.22(-0.23%) |
May 15, 2019 | 94.67 | 95.52 | 94.42 | 94.71 | 366,981 | -0.34(-0.36%) |
May 14, 2019 | 95.26 | 96.19 | 95.02 | 95.05 | 774,430 | -0.33(-0.35%) |
May 13, 2019 | 96.03 | 96.69 | 95.00 | 95.38 | 662,388 | -2.29(-2.34%) |
May 10, 2019 | 96.74 | 98.03 | 95.57 | 97.67 | 777,158 | +0.65(+0.67%) |
May 09, 2019 | 96.83 | 97.51 | 96.02 | 97.02 | 701,712 | -0.63(-0.64%) |
May 08, 2019 | 98.20 | 98.45 | 97.53 | 97.64 | 713,965 | -0.56(-0.57%) |
May 07, 2019 | 99.55 | 99.65 | 97.31 | 98.20 | 979,986 | -2.38(-2.37%) |
May 06, 2019 | 101.12 | 101.57 | 100.25 | 100.58 | 493,875 | -1.84(-1.79%) |
May 03, 2019 | 101.28 | 102.56 | 101.28 | 102.42 | 317,869 | +1.66(+1.65%) |
May 02, 2019 | 99.85 | 100.86 | 99.30 | 100.76 | 449,248 | +1.00(+1.00%) |
May 01, 2019 | 101.69 | 101.82 | 99.74 | 99.76 | 470,658 | -1.96(-1.93%) |
Apr 30, 2019 | 100.94 | 101.97 | 100.33 | 101.72 | 664,684 | +0.96(+0.95%) |
Apr 29, 2019 | 100.36 | 101.07 | 99.90 | 100.76 | 503,826 | +0.40(+0.39%) |
Apr 26, 2019 | 100.09 | 101.48 | 99.70 | 100.36 | 585,044 | +0.66(+0.66%) |
Apr 25, 2019 | 101.04 | 101.17 | 98.98 | 99.70 | 978,219 | -2.15(-2.11%) |
Apr 24, 2019 | 103.67 | 104.00 | 101.44 | 101.85 | 1,372,338 | -4.78(-4.48%) |
Apr 23, 2019 | 104.92 | 106.71 | 104.47 | 106.63 | 590,126 | +1.94(+1.85%) |
Apr 22, 2019 | 104.11 | 104.79 | 103.72 | 104.69 | 394,948 | +0.48(+0.46%) |
Apr 18, 2019 | 103.42 | 104.67 | 102.95 | 104.22 | 700,139 | -0.25(-0.24%) |
Apr 17, 2019 | 107.39 | 107.41 | 104.20 | 104.46 | 471,842 | -2.51(-2.35%) |
Apr 16, 2019 | 106.48 | 106.98 | 104.99 | 106.97 | 430,971 | +0.31(+0.29%) |
Apr 15, 2019 | 106.95 | 107.55 | 106.55 | 106.66 | 526,362 | -0.26(-0.24%) |
Apr 12, 2019 | 105.61 | 107.04 | 105.30 | 106.92 | 610,826 | +1.80(+1.71%) |
Apr 11, 2019 | 104.87 | 105.26 | 104.48 | 105.12 | 296,416 | +0.54(+0.52%) |
Apr 10, 2019 | 103.64 | 104.82 | 103.20 | 104.57 | 452,058 | +1.05(+1.01%) |
Apr 09, 2019 | 104.19 | 104.27 | 103.42 | 103.53 | 512,569 | -1.19(-1.13%) |
Apr 08, 2019 | 104.09 | 104.98 | 103.27 | 104.71 | 469,699 | -0.12(-0.11%) |
Apr 05, 2019 | 104.47 | 105.13 | 104.13 | 104.83 | 360,948 | +0.41(+0.40%) |
Apr 04, 2019 | 104.09 | 104.60 | 103.65 | 104.42 | 519,743 | +0.29(+0.28%) |
Apr 03, 2019 | 104.67 | 104.83 | 103.83 | 104.12 | 449,893 | +0.17(+0.16%) |
Apr 02, 2019 | 104.55 | 104.98 | 103.52 | 103.96 | 519,027 | -0.55(-0.53%) |
Apr 01, 2019 | 104.55 | 105.08 | 103.86 | 104.51 | 556,174 | +0.63(+0.61%) |
Mar 29, 2019 | 104.33 | 104.59 | 103.53 | 103.88 | 598,207 | -0.02(-0.02%) |
Mar 28, 2019 | 102.47 | 103.96 | 102.26 | 103.89 | 515,186 | +1.77(+1.73%) |
Mar 27, 2019 | 101.97 | 102.56 | 101.48 | 102.13 | 392,111 | +0.22(+0.22%) |
Mar 26, 2019 | 101.11 | 102.05 | 100.85 | 101.91 | 518,824 | +1.36(+1.35%) |
Mar 25, 2019 | 100.05 | 100.75 | 99.65 | 100.55 | 358,587 | +0.36(+0.36%) |
Mar 22, 2019 | 101.87 | 101.94 | 100.17 | 100.19 | 560,459 | -2.07(-2.02%) |
Mar 21, 2019 | 101.01 | 102.62 | 100.58 | 102.26 | 445,764 | +1.16(+1.15%) |
Mar 20, 2019 | 102.57 | 102.98 | 100.66 | 101.10 | 920,048 | -2.10(-2.04%) |
Mar 19, 2019 | 102.96 | 103.46 | 102.62 | 103.20 | 774,687 | +0.62(+0.60%) |
Mar 18, 2019 | 101.31 | 102.63 | 101.06 | 102.59 | 746,217 | +1.28(+1.26%) |
Mar 15, 2019 | 100.89 | 101.89 | 100.67 | 101.31 | 1,359,810 | +0.08(+0.08%) |
Mar 14, 2019 | 100.83 | 101.36 | 100.15 | 101.23 | 779,893 | +0.14(+0.14%) |
Mar 13, 2019 | 102.01 | 102.19 | 101.03 | 101.09 | 715,954 | -0.54(-0.53%) |
Mar 12, 2019 | 100.69 | 101.85 | 100.42 | 101.63 | 847,796 | +1.30(+1.29%) |
Mar 11, 2019 | 99.91 | 100.56 | 99.49 | 100.34 | 848,049 | +0.69(+0.69%) |
Mar 08, 2019 | 98.55 | 99.84 | 98.13 | 99.65 | 782,924 | +0.56(+0.57%) |
Mar 07, 2019 | 98.56 | 99.28 | 97.88 | 99.09 | 679,836 | -0.17(-0.18%) |
Mar 06, 2019 | 100.19 | 100.19 | 99.11 | 99.26 | 761,631 | -0.79(-0.79%) |
Mar 05, 2019 | 100.15 | 100.58 | 99.81 | 100.05 | 886,155 | -0.03(-0.03%) |
Mar 04, 2019 | 100.62 | 101.06 | 98.87 | 100.08 | 1,019,254 | -0.29(-0.29%) |
Mar 01, 2019 | 99.61 | 100.42 | 98.94 | 100.37 | 1,320,397 | +1.53(+1.55%) |
Feb 28, 2019 | 98.42 | 99.28 | 98.19 | 98.84 | 1,198,025 | +0.24(+0.24%) |
Feb 27, 2019 | 97.50 | 98.65 | 97.23 | 98.61 | 464,523 | +0.85(+0.87%) |
Feb 26, 2019 | 98.84 | 99.18 | 97.72 | 97.75 | 650,433 | -1.00(-1.01%) |
Feb 25, 2019 | 98.34 | 99.39 | 98.11 | 98.75 | 664,161 | +0.91(+0.94%) |
Feb 22, 2019 | 97.07 | 98.00 | 96.91 | 97.84 | 472,960 | +1.22(+1.26%) |
Feb 21, 2019 | 97.11 | 97.16 | 96.17 | 96.62 | 1,012,507 | -0.75(-0.77%) |
Feb 20, 2019 | 96.18 | 97.64 | 95.84 | 97.37 | 676,727 | +1.33(+1.38%) |
Feb 19, 2019 | 95.60 | 96.69 | 95.51 | 96.04 | 775,826 | +0.07(+0.08%) |
Feb 15, 2019 | 95.91 | 96.13 | 95.47 | 95.97 | 521,382 | +0.87(+0.91%) |
Feb 14, 2019 | 95.16 | 95.80 | 94.95 | 95.10 | 428,411 | -0.42(-0.44%) |
Feb 13, 2019 | 95.60 | 96.18 | 95.38 | 95.52 | 525,265 | +0.30(+0.32%) |
Feb 12, 2019 | 93.65 | 95.35 | 93.49 | 95.22 | 526,987 | +1.90(+2.04%) |
Feb 11, 2019 | 94.20 | 94.34 | 92.96 | 93.32 | 579,740 | -0.75(-0.80%) |
Feb 08, 2019 | 93.96 | 94.61 | 93.13 | 94.07 | 437,108 | -0.19(-0.20%) |
Feb 07, 2019 | 94.51 | 94.85 | 93.30 | 94.26 | 658,608 | -0.98(-1.03%) |
Feb 06, 2019 | 95.45 | 96.04 | 95.13 | 95.24 | 504,400 | -0.61(-0.64%) |
Feb 05, 2019 | 95.10 | 95.89 | 94.94 | 95.85 | 1,011,657 | +1.01(+1.06%) |
Feb 04, 2019 | 95.08 | 95.62 | 93.69 | 94.85 | 671,517 | -0.73(-0.77%) |
Feb 01, 2019 | 95.32 | 96.82 | 95.21 | 95.58 | 1,024,947 | +0.02(+0.02%) |
Jan 31, 2019 | 93.53 | 95.68 | 92.62 | 95.56 | 2,026,556 | +2.06(+2.20%) |
Jan 30, 2019 | 91.99 | 94.75 | 90.82 | 93.50 | 1,280,026 | +3.16(+3.49%) |
Jan 29, 2019 | 89.75 | 91.09 | 89.75 | 90.34 | 1,052,409 | +0.83(+0.93%) |
Jan 28, 2019 | 88.54 | 89.53 | 88.19 | 89.51 | 644,642 | +0.59(+0.66%) |
Jan 25, 2019 | 88.56 | 89.11 | 88.40 | 88.93 | 472,523 | +1.12(+1.27%) |
Jan 24, 2019 | 87.53 | 88.40 | 87.06 | 87.81 | 523,016 | +0.46(+0.52%) |
Jan 23, 2019 | 88.94 | 89.01 | 86.90 | 87.35 | 611,275 | -0.94(-1.07%) |
Jan 22, 2019 | 88.29 | 88.71 | 87.38 | 88.29 | 545,177 | -0.05(-0.06%) |
Jan 18, 2019 | 87.05 | 88.76 | 86.85 | 88.35 | 607,514 | +1.60(+1.85%) |
Jan 17, 2019 | 85.14 | 86.86 | 84.87 | 86.75 | 1,003,184 | +1.36(+1.60%) |
Jan 16, 2019 | 85.58 | 86.29 | 85.29 | 85.39 | 867,866 | -0.38(-0.44%) |
Jan 15, 2019 | 86.00 | 86.03 | 85.36 | 85.76 | 650,687 | -0.21(-0.24%) |
Jan 14, 2019 | 85.95 | 86.60 | 85.45 | 85.97 | 748,737 | -0.59(-0.68%) |
Jan 11, 2019 | 85.18 | 86.64 | 84.67 | 86.56 | 466,183 | +0.91(+1.06%) |
Jan 10, 2019 | 83.72 | 85.71 | 83.72 | 85.65 | 683,350 | +1.73(+2.06%) |
Jan 09, 2019 | 83.69 | 84.40 | 83.20 | 83.92 | 650,017 | -0.07(-0.09%) |
Jan 08, 2019 | 83.62 | 84.53 | 83.34 | 83.99 | 477,864 | +0.85(+1.02%) |
Jan 07, 2019 | 82.70 | 84.06 | 81.97 | 83.14 | 446,822 | +0.39(+0.48%) |
Jan 04, 2019 | 80.76 | 83.18 | 80.28 | 82.75 | 900,668 | +3.09(+3.88%) |
Jan 03, 2019 | 82.00 | 82.07 | 79.50 | 79.66 | 892,007 | -2.67(-3.24%) |
Jan 02, 2019 | 81.09 | 82.48 | 80.41 | 82.33 | 610,780 | +0.15(+0.18%) |
Dec 31, 2018 | 81.52 | 82.34 | 81.19 | 82.18 | 383,439 | +0.91(+1.13%) |
Dec 28, 2018 | 82.10 | 82.39 | 80.96 | 81.27 | 469,681 | -0.45(-0.55%) |
Dec 27, 2018 | 78.44 | 81.72 | 78.40 | 81.72 | 505,494 | +2.00(+2.51%) |
Dec 26, 2018 | 76.81 | 79.76 | 75.83 | 79.71 | 552,602 | +3.06(+3.99%) |
Dec 24, 2018 | 78.30 | 78.57 | 76.62 | 76.66 | 341,248 | -1.98(-2.51%) |
Dec 21, 2018 | 78.94 | 80.94 | 78.52 | 78.63 | 1,693,453 | -0.68(-0.85%) |
Dec 20, 2018 | 80.39 | 81.29 | 78.46 | 79.31 | 816,743 | -1.37(-1.70%) |
Dec 19, 2018 | 81.96 | 83.57 | 80.30 | 80.68 | 1,150,267 | -1.29(-1.57%) |
Dec 18, 2018 | 82.16 | 82.69 | 81.25 | 81.97 | 929,069 | +0.39(+0.48%) |
Dec 17, 2018 | 82.98 | 83.09 | 81.22 | 81.58 | 1,155,191 | -1.86(-2.23%) |
Dec 14, 2018 | 82.67 | 84.11 | 82.62 | 83.44 | 1,260,608 | +0.39(+0.47%) |
Dec 13, 2018 | 83.69 | 84.17 | 82.78 | 83.04 | 1,445,059 | -0.70(-0.84%) |
Dec 12, 2018 | 84.44 | 84.71 | 83.23 | 83.75 | 889,656 | +0.40(+0.48%) |
Dec 11, 2018 | 84.54 | 84.72 | 82.49 | 83.35 | 975,040 | -0.06(-0.08%) |
Dec 10, 2018 | 83.98 | 84.54 | 82.70 | 83.41 | 1,422,659 | -0.73(-0.87%) |
Dec 07, 2018 | 85.86 | 86.79 | 83.67 | 84.14 | 1,150,647 | -1.72(-2.00%) |
Dec 06, 2018 | 84.52 | 85.92 | 83.82 | 85.86 | 1,269,680 | +0.16(+0.19%) |
Dec 04, 2018 | 87.40 | 87.71 | 84.97 | 85.70 | 884,382 | -1.83(-2.09%) |
Dec 03, 2018 | 89.15 | 89.63 | 86.77 | 87.53 | 887,685 | -0.19(-0.22%) |
Nov 30, 2018 | 86.85 | 87.87 | 86.01 | 87.72 | 1,259,877 | +0.97(+1.12%) |
Nov 29, 2018 | 87.08 | 87.81 | 86.73 | 86.74 | 1,089,336 | -0.65(-0.74%) |
Nov 28, 2018 | 84.81 | 87.45 | 84.77 | 87.39 | 1,066,298 | +2.82(+3.34%) |
Nov 27, 2018 | 84.61 | 85.12 | 83.86 | 84.57 | 957,923 | -0.50(-0.59%) |
Nov 26, 2018 | 84.81 | 85.65 | 84.30 | 85.07 | 695,697 | +0.82(+0.97%) |
Nov 23, 2018 | 83.36 | 84.71 | 83.36 | 84.25 | 287,824 | +0.15(+0.18%) |
Nov 21, 2018 | 84.10 | 84.10 | 84.10 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.23 | 84.68 | 82.90 | 83.99 | 885,690 | -0.13(-0.15%) |
Nov 19, 2018 | 85.11 | 85.30 | 83.24 | 84.11 | 727,827 | -1.34(-1.57%) |
Nov 16, 2018 | 83.53 | 85.76 | 83.53 | 85.45 | 814,568 | +1.72(+2.05%) |
Nov 15, 2018 | 82.59 | 84.32 | 82.09 | 83.73 | 1,031,592 | +0.36(+0.44%) |
Nov 14, 2018 | 84.20 | 85.20 | 83.17 | 83.37 | 865,730 | -0.29(-0.35%) |
Nov 13, 2018 | 83.46 | 84.57 | 83.11 | 83.66 | 1,341,473 | +0.45(+0.54%) |
Nov 12, 2018 | 83.77 | 83.94 | 82.96 | 83.21 | 1,063,643 | -0.50(-0.60%) |
Nov 09, 2018 | 84.80 | 85.46 | 83.36 | 83.71 | 1,296,802 | -1.47(-1.73%) |
Nov 08, 2018 | 84.63 | 85.83 | 84.32 | 85.19 | 1,614,553 | +0.26(+0.31%) |
Nov 07, 2018 | 84.75 | 85.14 | 84.09 | 84.92 | 1,433,367 | +1.24(+1.48%) |
Nov 06, 2018 | 83.61 | 85.01 | 83.27 | 83.69 | 1,386,328 | +0.03(+0.03%) |
Nov 05, 2018 | 84.22 | 84.70 | 83.18 | 83.66 | 859,571 | -0.44(-0.52%) |
Nov 02, 2018 | 84.61 | 85.56 | 83.39 | 84.10 | 763,794 | -0.60(-0.71%) |
Nov 01, 2018 | 83.09 | 84.92 | 82.79 | 84.70 | 701,539 | +2.15(+2.60%) |
Oct 31, 2018 | 83.10 | 84.05 | 82.46 | 82.55 | 987,290 | +0.12(+0.14%) |
Oct 30, 2018 | 81.61 | 82.78 | 80.68 | 82.43 | 1,082,224 | +1.09(+1.34%) |
Oct 29, 2018 | 80.93 | 82.26 | 80.52 | 81.34 | 1,203,861 | +1.16(+1.44%) |
Oct 26, 2018 | 79.67 | 80.75 | 78.31 | 80.18 | 1,209,213 | -0.80(-0.99%) |
Oct 25, 2018 | 81.48 | 81.88 | 80.31 | 80.98 | 1,097,316 | +0.06(+0.08%) |
Oct 24, 2018 | 84.74 | 85.43 | 80.71 | 80.92 | 2,160,932 | -3.16(-3.76%) |
Oct 23, 2018 | 87.98 | 88.67 | 83.95 | 84.08 | 1,997,921 | -4.16(-4.71%) |
Oct 22, 2018 | 89.05 | 89.39 | 87.67 | 88.24 | 838,128 | -0.56(-0.63%) |
Oct 19, 2018 | 89.24 | 89.90 | 88.45 | 88.79 | 554,767 | -0.25(-0.29%) |
Oct 18, 2018 | 89.96 | 90.37 | 87.84 | 89.05 | 711,923 | -1.54(-1.70%) |
Oct 17, 2018 | 91.17 | 91.47 | 90.20 | 90.58 | 507,042 | -0.71(-0.78%) |
Oct 16, 2018 | 89.90 | 91.36 | 89.30 | 91.29 | 548,556 | +1.77(+1.97%) |
Oct 15, 2018 | 89.24 | 90.46 | 89.09 | 89.53 | 495,157 | +0.34(+0.38%) |
Oct 12, 2018 | 89.63 | 90.03 | 88.44 | 89.19 | 766,212 | +0.76(+0.85%) |
Oct 11, 2018 | 91.50 | 91.68 | 88.35 | 88.44 | 1,305,992 | -2.99(-3.27%) |
Oct 10, 2018 | 95.22 | 95.22 | 91.38 | 91.43 | 817,782 | -3.86(-4.05%) |
Oct 09, 2018 | 97.03 | 97.03 | 95.10 | 95.29 | 638,806 | -1.99(-2.05%) |
Oct 08, 2018 | 97.01 | 97.48 | 96.69 | 97.28 | 477,315 | +0.23(+0.23%) |
Oct 05, 2018 | 97.56 | 98.03 | 96.91 | 97.05 | 437,725 | -0.35(-0.36%) |
Oct 04, 2018 | 97.57 | 98.07 | 97.03 | 97.40 | 515,719 | -0.47(-0.48%) |
Oct 03, 2018 | 99.48 | 99.48 | 97.80 | 97.87 | 811,104 | -1.44(-1.45%) |
Oct 02, 2018 | 99.44 | 100.14 | 98.69 | 99.31 | 528,064 | +0.01(+0.01%) |