Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.09 | 103.20 | 101.63 | 102.73 | 2,605,455 | +0.63(+0.62%) |
Sep 27, 2019 | 103.86 | 104.69 | 101.48 | 102.09 | 1,650,689 | -1.93(-1.86%) |
Sep 26, 2019 | 103.76 | 104.30 | 102.67 | 104.03 | 1,134,430 | +0.42(+0.41%) |
Sep 25, 2019 | 102.19 | 103.95 | 100.92 | 103.60 | 2,605,483 | +1.58(+1.55%) |
Sep 24, 2019 | 105.77 | 105.79 | 101.70 | 102.02 | 3,185,429 | -3.06(-2.91%) |
Sep 23, 2019 | 105.69 | 105.86 | 104.26 | 105.08 | 1,882,185 | -0.96(-0.90%) |
Sep 20, 2019 | 106.43 | 107.22 | 105.39 | 106.04 | 3,569,260 | -0.51(-0.47%) |
Sep 19, 2019 | 106.75 | 107.43 | 105.80 | 106.54 | 1,825,804 | -0.62(-0.58%) |
Sep 18, 2019 | 105.93 | 107.22 | 105.57 | 107.17 | 1,479,055 | +1.18(+1.11%) |
Sep 17, 2019 | 105.72 | 106.53 | 105.22 | 105.99 | 1,574,139 | +0.02(+0.02%) |
Sep 16, 2019 | 105.90 | 106.48 | 105.34 | 105.97 | 1,296,441 | -1.16(-1.08%) |
Sep 13, 2019 | 106.68 | 107.56 | 106.12 | 107.13 | 1,790,558 | +0.29(+0.27%) |
Sep 12, 2019 | 108.49 | 108.92 | 106.22 | 106.85 | 2,233,655 | +1.07(+1.02%) |
Sep 11, 2019 | 104.84 | 107.00 | 104.09 | 105.77 | 2,596,518 | +0.98(+0.93%) |
Sep 10, 2019 | 103.31 | 104.80 | 102.29 | 104.80 | 1,587,636 | +1.02(+0.98%) |
Sep 09, 2019 | 104.07 | 104.60 | 103.23 | 103.78 | 1,314,532 | +0.18(+0.18%) |
Sep 06, 2019 | 104.10 | 104.40 | 103.37 | 103.59 | 1,323,640 | -0.32(-0.31%) |
Sep 05, 2019 | 102.31 | 104.72 | 102.15 | 103.91 | 2,495,906 | +3.52(+3.51%) |
Sep 04, 2019 | 99.49 | 100.43 | 99.43 | 100.39 | 1,284,613 | +2.58(+2.64%) |
Sep 03, 2019 | 99.95 | 100.17 | 97.30 | 97.81 | 2,835,766 | -3.17(-3.14%) |
Aug 30, 2019 | 101.10 | 102.02 | 100.38 | 100.98 | 2,046,476 | +0.74(+0.74%) |
Aug 29, 2019 | 100.46 | 101.48 | 100.07 | 100.24 | 2,119,937 | +1.41(+1.42%) |
Aug 28, 2019 | 97.38 | 98.86 | 96.82 | 98.83 | 1,697,878 | +0.90(+0.92%) |
Aug 27, 2019 | 98.15 | 98.61 | 97.27 | 97.93 | 2,429,577 | +0.93(+0.96%) |
Aug 26, 2019 | 96.58 | 97.06 | 96.06 | 97.00 | 2,744,041 | +1.70(+1.79%) |
Aug 23, 2019 | 97.87 | 98.36 | 94.89 | 95.30 | 4,790,683 | -4.08(-4.11%) |
Aug 22, 2019 | 99.31 | 100.08 | 98.09 | 99.38 | 3,018,487 | +0.04(+0.04%) |
Aug 21, 2019 | 99.72 | 102.19 | 98.60 | 99.34 | 3,537,815 | -1.56(-1.54%) |
Aug 20, 2019 | 100.97 | 101.97 | 100.57 | 100.90 | 2,464,718 | -0.81(-0.79%) |
Aug 19, 2019 | 103.43 | 104.03 | 101.37 | 101.70 | 3,043,742 | +0.59(+0.59%) |
Aug 16, 2019 | 100.46 | 101.78 | 99.90 | 101.11 | 3,096,613 | +1.89(+1.91%) |
Aug 15, 2019 | 101.19 | 101.50 | 98.63 | 99.21 | 2,366,444 | -1.70(-1.69%) |
Aug 14, 2019 | 101.16 | 102.20 | 100.22 | 100.92 | 2,012,357 | -2.48(-2.40%) |
Aug 13, 2019 | 99.82 | 103.91 | 98.93 | 103.39 | 3,379,516 | +3.71(+3.73%) |
Aug 12, 2019 | 100.83 | 101.20 | 99.06 | 99.68 | 1,525,077 | -1.56(-1.54%) |
Aug 09, 2019 | 101.76 | 102.33 | 100.43 | 101.24 | 1,873,118 | -1.53(-1.49%) |
Aug 08, 2019 | 100.83 | 102.88 | 100.08 | 102.76 | 2,008,637 | +2.30(+2.29%) |
Aug 07, 2019 | 98.67 | 100.86 | 98.03 | 100.47 | 2,239,378 | +0.49(+0.49%) |
Aug 06, 2019 | 99.59 | 100.99 | 98.92 | 99.97 | 3,135,626 | +1.51(+1.53%) |
Aug 05, 2019 | 100.12 | 100.50 | 97.10 | 98.46 | 3,981,400 | -4.62(-4.48%) |
Aug 02, 2019 | 104.48 | 105.15 | 102.68 | 103.08 | 2,970,689 | -1.63(-1.55%) |
Aug 01, 2019 | 107.75 | 109.92 | 103.48 | 104.71 | 3,255,899 | -2.74(-2.55%) |
Jul 31, 2019 | 110.67 | 110.67 | 106.18 | 107.46 | 2,688,660 | -3.20(-2.89%) |
Jul 30, 2019 | 110.06 | 111.04 | 109.39 | 110.66 | 1,271,172 | -0.23(-0.21%) |
Jul 29, 2019 | 111.68 | 112.07 | 110.53 | 110.89 | 1,852,502 | -0.54(-0.48%) |
Jul 26, 2019 | 112.32 | 112.56 | 111.34 | 111.43 | 1,500,593 | -0.35(-0.31%) |
Jul 25, 2019 | 112.70 | 113.53 | 110.31 | 111.78 | 2,924,446 | -2.25(-1.97%) |
Jul 24, 2019 | 110.71 | 114.16 | 110.25 | 114.03 | 4,634,510 | +4.32(+3.94%) |
Jul 23, 2019 | 108.41 | 109.72 | 107.67 | 109.71 | 2,520,056 | +2.02(+1.88%) |
Jul 22, 2019 | 106.17 | 108.02 | 105.71 | 107.69 | 1,822,309 | +1.77(+1.67%) |
Jul 19, 2019 | 106.39 | 107.10 | 105.68 | 105.92 | 1,703,689 | -0.21(-0.20%) |
Jul 18, 2019 | 104.29 | 106.35 | 103.61 | 106.13 | 2,453,937 | +1.89(+1.82%) |
Jul 17, 2019 | 106.07 | 106.13 | 104.23 | 104.24 | 1,688,829 | -1.39(-1.32%) |
Jul 16, 2019 | 106.12 | 106.20 | 104.44 | 105.63 | 2,194,242 | -1.43(-1.33%) |
Jul 15, 2019 | 106.94 | 107.66 | 106.32 | 107.05 | 1,342,604 | +0.75(+0.71%) |
Jul 12, 2019 | 104.49 | 106.36 | 104.49 | 106.30 | 2,338,555 | +2.09(+2.00%) |
Jul 11, 2019 | 104.54 | 104.54 | 103.40 | 104.22 | 1,545,872 | -0.08(-0.08%) |
Jul 10, 2019 | 104.91 | 105.86 | 103.32 | 104.30 | 1,926,220 | +0.66(+0.64%) |
Jul 09, 2019 | 102.24 | 104.22 | 101.91 | 103.64 | 2,134,375 | +1.34(+1.31%) |
Jul 08, 2019 | 102.64 | 103.03 | 101.94 | 102.31 | 1,957,300 | -0.94(-0.91%) |
Jul 05, 2019 | 102.53 | 103.36 | 101.83 | 103.25 | 1,117,246 | -0.28(-0.27%) |
Jul 03, 2019 | 103.94 | 103.99 | 102.33 | 103.53 | 1,578,858 | -0.31(-0.30%) |
Jul 02, 2019 | 104.74 | 104.75 | 103.05 | 103.84 | 1,483,631 | -1.13(-1.07%) |
Jul 01, 2019 | 107.19 | 108.08 | 104.67 | 104.97 | 2,830,762 | +1.71(+1.66%) |
Jun 28, 2019 | 103.71 | 104.68 | 103.02 | 103.26 | 6,707,961 | +0.03(+0.03%) |
Jun 27, 2019 | 102.18 | 104.03 | 101.80 | 103.23 | 2,245,230 | +1.80(+1.78%) |
Jun 26, 2019 | 102.00 | 103.14 | 100.99 | 101.43 | 4,179,346 | +0.54(+0.54%) |
Jun 25, 2019 | 103.39 | 103.87 | 100.50 | 100.89 | 2,750,382 | -2.40(-2.32%) |
Jun 24, 2019 | 104.03 | 104.58 | 103.07 | 103.28 | 2,243,159 | -0.70(-0.68%) |
Jun 21, 2019 | 102.57 | 104.62 | 102.03 | 103.99 | 4,756,360 | +1.02(+0.99%) |
Jun 20, 2019 | 103.88 | 104.24 | 102.01 | 102.97 | 2,663,993 | +1.39(+1.37%) |
Jun 19, 2019 | 101.08 | 102.03 | 100.17 | 101.58 | 2,704,831 | +1.01(+1.00%) |
Jun 18, 2019 | 97.60 | 101.17 | 97.02 | 100.58 | 3,486,961 | +4.43(+4.60%) |
Jun 17, 2019 | 95.33 | 96.77 | 94.66 | 96.15 | 2,032,312 | +0.99(+1.04%) |
Jun 14, 2019 | 94.63 | 95.52 | 94.03 | 95.16 | 2,543,728 | -1.61(-1.66%) |
Jun 13, 2019 | 95.86 | 96.85 | 95.59 | 96.77 | 1,854,298 | +1.29(+1.35%) |
Jun 12, 2019 | 95.96 | 95.96 | 94.83 | 95.48 | 1,646,878 | -0.73(-0.76%) |
Jun 11, 2019 | 98.50 | 99.31 | 95.76 | 96.21 | 2,541,493 | -1.26(-1.30%) |
Jun 10, 2019 | 95.41 | 98.37 | 94.35 | 97.48 | 4,568,109 | +5.36(+5.82%) |
Jun 07, 2019 | 92.10 | 92.39 | 91.24 | 92.12 | 3,329,878 | +0.66(+0.72%) |
Jun 06, 2019 | 91.22 | 91.77 | 90.23 | 91.46 | 2,056,249 | +0.09(+0.10%) |
Jun 05, 2019 | 92.98 | 93.71 | 90.05 | 91.36 | 1,951,954 | -1.01(-1.09%) |
Jun 04, 2019 | 89.21 | 92.47 | 88.66 | 92.37 | 3,922,634 | +4.48(+5.10%) |
Jun 03, 2019 | 89.02 | 89.95 | 87.38 | 87.89 | 3,169,909 | -0.50(-0.57%) |
May 31, 2019 | 88.73 | 89.86 | 88.26 | 88.39 | 2,357,575 | -1.32(-1.47%) |
May 30, 2019 | 89.49 | 91.09 | 89.08 | 89.71 | 2,295,091 | +0.45(+0.50%) |
May 29, 2019 | 87.45 | 89.92 | 87.29 | 89.26 | 3,353,649 | +0.91(+1.03%) |
May 28, 2019 | 89.76 | 90.20 | 88.03 | 88.35 | 3,959,517 | -1.19(-1.33%) |
May 24, 2019 | 90.59 | 91.36 | 89.46 | 89.54 | 2,509,334 | -0.28(-0.31%) |
May 23, 2019 | 90.51 | 91.49 | 88.80 | 89.82 | 3,723,126 | -2.47(-2.67%) |
May 22, 2019 | 89.92 | 93.80 | 89.70 | 92.29 | 5,701,376 | +1.42(+1.56%) |
May 21, 2019 | 92.27 | 92.57 | 90.16 | 90.87 | 5,094,837 | +2.17(+2.44%) |
May 20, 2019 | 89.05 | 90.29 | 88.00 | 88.71 | 4,952,716 | -3.03(-3.30%) |
May 17, 2019 | 93.91 | 94.49 | 91.15 | 91.74 | 6,010,092 | -3.52(-3.70%) |
May 16, 2019 | 96.13 | 96.60 | 94.67 | 95.26 | 4,846,960 | -2.90(-2.96%) |
May 15, 2019 | 96.07 | 99.01 | 96.01 | 98.16 | 2,534,204 | +1.04(+1.07%) |
May 14, 2019 | 95.68 | 97.54 | 95.51 | 97.12 | 2,497,104 | +2.29(+2.42%) |
May 13, 2019 | 97.48 | 97.97 | 94.31 | 94.83 | 5,386,144 | -5.80(-5.76%) |
May 10, 2019 | 100.27 | 101.12 | 97.97 | 100.62 | 2,662,114 | +0.05(+0.04%) |
May 09, 2019 | 99.30 | 101.07 | 98.12 | 100.58 | 3,746,730 | +0.00(+0.00%) |
May 08, 2019 | 102.32 | 102.78 | 100.51 | 100.58 | 4,198,157 | -2.85(-2.75%) |
May 07, 2019 | 103.17 | 103.98 | 101.71 | 103.43 | 3,259,403 | -1.14(-1.09%) |
May 06, 2019 | 103.78 | 104.98 | 103.17 | 104.56 | 2,470,936 | -1.84(-1.73%) |
May 03, 2019 | 106.97 | 107.32 | 105.47 | 106.40 | 2,721,688 | -0.01(-0.01%) |
May 02, 2019 | 104.47 | 106.83 | 104.22 | 106.41 | 2,443,749 | +2.06(+1.97%) |
May 01, 2019 | 106.05 | 106.41 | 104.30 | 104.35 | 1,760,665 | -1.40(-1.32%) |
Apr 30, 2019 | 104.14 | 106.29 | 103.65 | 105.75 | 2,885,032 | +2.15(+2.07%) |
Apr 29, 2019 | 103.94 | 104.44 | 103.17 | 103.61 | 2,063,433 | -0.51(-0.49%) |
Apr 26, 2019 | 103.03 | 104.25 | 102.04 | 104.12 | 2,467,457 | -0.53(-0.50%) |
Apr 25, 2019 | 105.88 | 105.90 | 103.27 | 104.65 | 3,245,790 | -2.06(-1.94%) |
Apr 24, 2019 | 104.43 | 107.85 | 103.85 | 106.71 | 6,295,196 | +2.89(+2.79%) |
Apr 23, 2019 | 103.33 | 104.08 | 103.01 | 103.82 | 3,777,856 | +0.45(+0.44%) |
Apr 22, 2019 | 104.09 | 104.26 | 103.22 | 103.36 | 2,523,462 | -1.07(-1.03%) |
Apr 18, 2019 | 104.71 | 104.71 | 103.50 | 104.44 | 2,256,202 | +0.36(+0.34%) |
Apr 17, 2019 | 104.70 | 105.47 | 103.58 | 104.08 | 2,754,305 | -0.18(-0.17%) |
Apr 16, 2019 | 103.11 | 104.62 | 103.03 | 104.26 | 2,526,465 | +1.51(+1.47%) |
Apr 15, 2019 | 104.12 | 104.25 | 102.46 | 102.75 | 1,561,371 | -1.16(-1.11%) |
Apr 12, 2019 | 102.64 | 103.98 | 102.03 | 103.91 | 2,180,801 | +2.18(+2.14%) |
Apr 11, 2019 | 102.23 | 102.52 | 101.14 | 101.73 | 1,961,899 | -0.23(-0.22%) |
Apr 10, 2019 | 100.44 | 102.01 | 100.03 | 101.96 | 2,161,638 | +1.44(+1.43%) |
Apr 09, 2019 | 101.44 | 101.65 | 100.15 | 100.52 | 2,041,004 | -1.14(-1.12%) |
Apr 08, 2019 | 100.76 | 101.74 | 100.41 | 101.66 | 2,459,719 | +0.25(+0.25%) |
Apr 05, 2019 | 101.07 | 101.72 | 100.58 | 101.41 | 2,779,612 | +0.84(+0.83%) |
Apr 04, 2019 | 99.86 | 100.95 | 99.30 | 100.57 | 2,677,223 | +0.64(+0.64%) |
Apr 03, 2019 | 99.73 | 101.04 | 99.31 | 99.93 | 3,011,116 | +1.57(+1.60%) |
Apr 02, 2019 | 98.38 | 98.70 | 97.72 | 98.36 | 1,851,138 | -0.15(-0.16%) |
Apr 01, 2019 | 96.91 | 98.82 | 96.68 | 98.51 | 3,832,194 | +2.74(+2.86%) |
Mar 29, 2019 | 95.68 | 96.22 | 95.16 | 95.78 | 3,052,968 | +1.09(+1.15%) |
Mar 28, 2019 | 95.58 | 96.11 | 93.98 | 94.68 | 2,874,498 | -0.81(-0.85%) |
Mar 27, 2019 | 97.31 | 97.78 | 94.42 | 95.49 | 2,880,907 | -1.95(-2.00%) |
Mar 26, 2019 | 96.47 | 97.48 | 96.18 | 97.44 | 3,638,152 | +1.68(+1.76%) |
Mar 25, 2019 | 95.38 | 96.52 | 94.62 | 95.76 | 2,957,521 | -1.96(-2.00%) |
Mar 22, 2019 | 99.89 | 100.07 | 97.64 | 97.71 | 2,528,129 | -2.53(-2.52%) |
Mar 21, 2019 | 99.17 | 101.10 | 98.71 | 100.24 | 4,094,159 | +1.43(+1.45%) |
Mar 20, 2019 | 100.05 | 100.32 | 98.37 | 98.81 | 2,902,556 | -1.22(-1.22%) |
Mar 19, 2019 | 100.00 | 100.42 | 99.43 | 100.03 | 2,137,728 | +0.73(+0.73%) |
Mar 18, 2019 | 99.51 | 100.42 | 98.65 | 99.31 | 2,731,260 | -0.22(-0.22%) |
Mar 15, 2019 | 99.15 | 100.67 | 98.58 | 99.52 | 5,027,792 | +1.04(+1.05%) |
Mar 14, 2019 | 98.61 | 98.61 | 97.46 | 98.49 | 2,155,795 | +0.15(+0.16%) |
Mar 13, 2019 | 98.64 | 99.22 | 97.98 | 98.33 | 1,993,999 | +0.15(+0.16%) |
Mar 12, 2019 | 97.96 | 98.76 | 97.04 | 98.18 | 2,629,193 | +0.21(+0.21%) |
Mar 11, 2019 | 95.94 | 98.02 | 95.92 | 97.97 | 3,170,009 | +2.07(+2.15%) |
Mar 08, 2019 | 95.30 | 96.15 | 94.73 | 95.90 | 5,266,744 | -0.25(-0.26%) |
Mar 07, 2019 | 97.13 | 97.13 | 95.73 | 96.15 | 2,755,523 | -1.01(-1.04%) |
Mar 06, 2019 | 98.55 | 98.86 | 96.95 | 97.16 | 2,229,006 | -1.31(-1.33%) |
Mar 05, 2019 | 98.81 | 99.20 | 98.22 | 98.47 | 3,124,956 | -0.39(-0.40%) |
Mar 04, 2019 | 99.17 | 99.61 | 97.13 | 98.86 | 2,767,721 | +0.20(+0.20%) |
Mar 01, 2019 | 98.11 | 98.98 | 97.12 | 98.66 | 3,101,001 | +1.35(+1.38%) |
Feb 28, 2019 | 95.48 | 97.54 | 95.48 | 97.31 | 3,530,794 | +1.43(+1.49%) |
Feb 27, 2019 | 96.25 | 96.51 | 95.02 | 95.88 | 2,891,247 | -1.13(-1.17%) |
Feb 26, 2019 | 97.18 | 97.63 | 96.67 | 97.02 | 2,301,678 | -0.65(-0.67%) |
Feb 25, 2019 | 96.67 | 97.96 | 96.50 | 97.67 | 4,405,273 | +1.80(+1.88%) |
Feb 22, 2019 | 96.02 | 96.25 | 95.21 | 95.87 | 2,483,525 | +0.57(+0.60%) |
Feb 21, 2019 | 96.25 | 96.67 | 94.97 | 95.30 | 3,762,310 | -1.39(-1.44%) |
Feb 20, 2019 | 95.13 | 98.01 | 94.78 | 96.69 | 5,084,090 | +2.35(+2.49%) |
Feb 19, 2019 | 95.44 | 95.68 | 94.27 | 94.34 | 4,107,252 | -1.38(-1.44%) |
Feb 15, 2019 | 95.38 | 95.79 | 94.40 | 95.71 | 2,529,262 | +1.13(+1.20%) |
Feb 14, 2019 | 94.35 | 95.07 | 93.78 | 94.58 | 3,282,835 | +0.06(+0.07%) |
Feb 13, 2019 | 94.53 | 95.12 | 93.66 | 94.52 | 2,670,394 | +0.33(+0.35%) |
Feb 12, 2019 | 93.35 | 94.93 | 93.12 | 94.19 | 3,848,749 | +2.09(+2.27%) |
Feb 11, 2019 | 92.69 | 92.92 | 91.44 | 92.10 | 2,458,452 | +0.92(+1.01%) |
Feb 08, 2019 | 90.02 | 91.35 | 89.67 | 91.18 | 2,659,957 | +0.09(+0.10%) |
Feb 07, 2019 | 91.71 | 92.42 | 90.10 | 91.09 | 3,835,672 | -1.61(-1.74%) |
Feb 06, 2019 | 91.47 | 93.67 | 91.42 | 92.70 | 3,622,961 | +1.82(+2.00%) |
Feb 05, 2019 | 90.10 | 90.98 | 89.66 | 90.88 | 2,731,669 | +0.63(+0.70%) |
Feb 04, 2019 | 90.94 | 91.23 | 89.37 | 90.24 | 2,803,703 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.09 | 89.47 | 91.01 | 3,396,286 | +1.52(+1.70%) |
Jan 31, 2019 | 89.38 | 89.58 | 88.73 | 89.48 | 2,858,198 | -0.14(-0.15%) |
Jan 30, 2019 | 88.32 | 90.01 | 87.90 | 89.62 | 2,931,730 | +1.81(+2.06%) |
Jan 29, 2019 | 88.98 | 88.98 | 87.41 | 87.81 | 2,398,311 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.43 | 85.86 | 88.11 | 2,496,944 | -0.30(-0.34%) |
Jan 25, 2019 | 86.71 | 88.84 | 86.49 | 88.41 | 4,750,625 | +2.64(+3.08%) |
Jan 24, 2019 | 81.94 | 86.44 | 81.94 | 85.76 | 7,156,603 | +5.33(+6.63%) |
Jan 23, 2019 | 80.92 | 81.20 | 79.45 | 80.43 | 1,757,027 | -0.24(-0.30%) |
Jan 22, 2019 | 81.98 | 82.14 | 79.84 | 80.68 | 3,037,530 | -2.02(-2.44%) |
Jan 18, 2019 | 81.11 | 82.85 | 80.04 | 82.70 | 3,835,212 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.42 | 77.34 | 80.39 | 2,831,482 | +1.64(+2.08%) |
Jan 16, 2019 | 79.29 | 80.13 | 78.65 | 78.75 | 1,846,979 | -0.55(-0.70%) |
Jan 15, 2019 | 79.35 | 80.14 | 78.76 | 79.30 | 2,165,891 | +0.10(+0.13%) |
Jan 14, 2019 | 80.27 | 80.55 | 79.08 | 79.20 | 2,473,223 | -2.32(-2.84%) |
Jan 11, 2019 | 79.72 | 82.47 | 79.72 | 81.52 | 3,347,124 | +1.31(+1.64%) |
Jan 10, 2019 | 78.65 | 80.25 | 78.36 | 80.21 | 2,256,342 | +1.10(+1.38%) |
Jan 09, 2019 | 77.68 | 80.11 | 77.68 | 79.11 | 3,669,568 | +1.96(+2.53%) |
Jan 08, 2019 | 76.28 | 77.19 | 74.83 | 77.16 | 4,411,117 | +1.84(+2.44%) |
Jan 07, 2019 | 74.71 | 76.21 | 74.30 | 75.32 | 2,929,260 | +0.47(+0.63%) |
Jan 04, 2019 | 73.73 | 75.14 | 72.83 | 74.85 | 3,833,555 | +1.77(+2.43%) |
Jan 03, 2019 | 75.12 | 76.35 | 72.91 | 73.07 | 4,835,161 | -4.70(-6.04%) |
Jan 02, 2019 | 76.06 | 78.23 | 76.00 | 77.77 | 2,788,317 | +0.08(+0.10%) |
Dec 31, 2018 | 77.93 | 78.33 | 76.91 | 77.69 | 1,931,471 | +0.33(+0.43%) |
Dec 28, 2018 | 77.38 | 78.66 | 76.42 | 77.36 | 2,287,649 | +0.09(+0.12%) |
Dec 27, 2018 | 75.36 | 77.33 | 74.09 | 77.26 | 2,286,923 | +0.92(+1.21%) |
Dec 26, 2018 | 73.49 | 76.42 | 72.49 | 76.34 | 2,782,925 | +3.55(+4.87%) |
Dec 24, 2018 | 74.32 | 75.05 | 72.74 | 72.79 | 1,494,976 | -1.72(-2.31%) |
Dec 21, 2018 | 75.50 | 77.04 | 74.17 | 74.51 | 5,732,656 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.53 | 73.80 | 74.89 | 3,921,714 | -0.86(-1.14%) |
Dec 19, 2018 | 78.50 | 79.58 | 75.35 | 75.75 | 4,652,918 | -3.95(-4.95%) |
Dec 18, 2018 | 79.86 | 80.89 | 79.20 | 79.70 | 3,174,977 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.52 | 78.52 | 79.03 | 3,053,009 | +0.04(+0.05%) |
Dec 14, 2018 | 79.18 | 80.01 | 78.72 | 78.99 | 3,256,643 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.73 | 80.07 | 1,843,153 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.56 | 80.63 | 2,542,063 | +0.40(+0.50%) |
Dec 11, 2018 | 81.38 | 82.41 | 79.91 | 80.23 | 2,313,745 | +0.14(+0.18%) |
Dec 10, 2018 | 78.17 | 80.23 | 77.84 | 80.09 | 2,873,046 | +1.86(+2.38%) |
Dec 07, 2018 | 80.62 | 81.45 | 78.02 | 78.22 | 3,271,337 | -2.81(-3.47%) |
Dec 06, 2018 | 79.05 | 81.06 | 78.00 | 81.04 | 3,267,112 | -0.82(-1.01%) |
Dec 04, 2018 | 84.31 | 84.52 | 81.77 | 81.86 | 4,262,206 | -2.78(-3.28%) |
Dec 03, 2018 | 84.49 | 85.65 | 84.01 | 84.64 | 3,937,170 | +1.44(+1.73%) |
Nov 30, 2018 | 81.19 | 83.25 | 80.37 | 83.20 | 3,685,295 | +2.17(+2.68%) |
Nov 29, 2018 | 81.45 | 82.00 | 80.88 | 81.03 | 3,122,540 | -1.09(-1.32%) |
Nov 28, 2018 | 80.95 | 82.18 | 79.65 | 82.12 | 4,269,489 | +1.47(+1.82%) |
Nov 27, 2018 | 80.54 | 81.15 | 79.55 | 80.65 | 2,904,129 | -0.44(-0.54%) |
Nov 26, 2018 | 81.31 | 81.60 | 80.15 | 81.09 | 2,605,017 | +1.29(+1.61%) |
Nov 23, 2018 | 79.81 | 80.49 | 79.11 | 79.80 | 1,291,770 | -0.94(-1.16%) |
Nov 21, 2018 | 80.74 | 80.74 | 80.74 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.31 | 80.91 | 75.48 | 80.15 | 7,397,552 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.00 | 76.93 | 76.99 | 7,531,382 | -3.57(-4.43%) |
Nov 16, 2018 | 79.32 | 80.99 | 78.90 | 80.56 | 3,518,657 | -0.31(-0.38%) |
Nov 15, 2018 | 77.45 | 80.91 | 77.45 | 80.87 | 5,295,680 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.95 | 77.54 | 2,661,015 | +0.75(+0.97%) |
Nov 13, 2018 | 76.38 | 78.16 | 76.19 | 76.80 | 3,379,357 | +0.99(+1.31%) |
Nov 12, 2018 | 77.79 | 77.98 | 75.72 | 75.81 | 3,699,473 | -3.05(-3.87%) |
Nov 09, 2018 | 80.54 | 80.79 | 78.34 | 78.86 | 3,380,039 | -2.11(-2.60%) |
Nov 08, 2018 | 78.86 | 81.10 | 78.86 | 80.97 | 2,833,553 | +1.46(+1.83%) |
Nov 07, 2018 | 80.14 | 80.15 | 78.68 | 79.51 | 2,503,333 | +0.32(+0.40%) |
Nov 06, 2018 | 77.93 | 79.23 | 77.76 | 79.19 | 1,945,173 | +1.42(+1.83%) |
Nov 05, 2018 | 78.41 | 78.71 | 77.06 | 77.77 | 2,380,905 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.14 | 77.65 | 78.49 | 4,170,540 | -0.74(-0.93%) |
Nov 01, 2018 | 75.77 | 79.68 | 75.37 | 79.23 | 4,075,988 | +3.86(+5.12%) |
Oct 31, 2018 | 75.56 | 75.90 | 74.62 | 75.37 | 3,886,533 | +0.82(+1.10%) |
Oct 30, 2018 | 72.58 | 74.60 | 72.40 | 74.55 | 5,219,027 | +2.15(+2.97%) |
Oct 29, 2018 | 73.21 | 73.78 | 71.11 | 72.39 | 5,615,224 | +1.24(+1.75%) |
Oct 26, 2018 | 69.83 | 72.12 | 68.98 | 71.15 | 5,038,903 | -0.05(-0.06%) |
Oct 25, 2018 | 71.07 | 71.94 | 70.91 | 71.20 | 4,654,413 | +1.13(+1.62%) |
Oct 24, 2018 | 72.31 | 72.69 | 70.01 | 70.06 | 8,515,529 | -4.35(-5.84%) |
Oct 23, 2018 | 72.69 | 74.74 | 71.76 | 74.41 | 5,171,907 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.08 | 74.15 | 74.32 | 2,595,781 | +0.19(+0.26%) |
Oct 19, 2018 | 74.66 | 75.82 | 73.71 | 74.13 | 2,848,225 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.89 | 73.42 | 74.88 | 5,468,418 | -1.87(-2.44%) |
Oct 17, 2018 | 77.74 | 77.81 | 76.17 | 76.75 | 3,920,178 | -0.46(-0.59%) |
Oct 16, 2018 | 76.34 | 77.28 | 75.75 | 77.21 | 3,773,906 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.23 | 74.82 | 75.54 | 3,502,937 | -0.24(-0.32%) |
Oct 12, 2018 | 76.73 | 77.22 | 74.79 | 75.78 | 3,999,156 | +0.45(+0.60%) |
Oct 11, 2018 | 77.03 | 77.96 | 74.95 | 75.33 | 5,386,870 | -0.21(-0.27%) |
Oct 10, 2018 | 76.94 | 77.46 | 74.89 | 75.54 | 9,467,837 | -2.57(-3.30%) |
Oct 09, 2018 | 77.99 | 78.28 | 77.06 | 78.11 | 4,387,579 | +0.25(+0.32%) |
Oct 08, 2018 | 78.14 | 78.53 | 76.99 | 77.86 | 3,198,162 | -0.60(-0.77%) |
Oct 05, 2018 | 80.13 | 80.56 | 77.66 | 78.46 | 6,459,962 | -2.56(-3.16%) |
Oct 04, 2018 | 82.05 | 82.47 | 80.64 | 81.02 | 4,495,527 | -1.66(-2.00%) |
Oct 03, 2018 | 82.57 | 83.77 | 81.80 | 82.68 | 3,237,704 | -0.41(-0.50%) |
Oct 02, 2018 | 83.01 | 84.56 | 82.93 | 83.09 | 1,929,692 | -0.09(-0.11%) |