Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.18 | 96.79 | 94.83 | 96.20 | 1,206,902 | +1.03(+1.08%) |
Sep 27, 2019 | 93.82 | 95.87 | 93.82 | 95.18 | 1,246,261 | +0.84(+0.89%) |
Sep 26, 2019 | 96.34 | 96.34 | 94.23 | 94.33 | 1,859,111 | -1.93(-2.00%) |
Sep 25, 2019 | 96.33 | 96.61 | 93.37 | 96.26 | 1,478,703 | +0.04(+0.04%) |
Sep 24, 2019 | 97.27 | 97.93 | 95.61 | 96.22 | 1,023,408 | -0.48(-0.50%) |
Sep 23, 2019 | 95.71 | 96.88 | 95.44 | 96.70 | 1,026,646 | +0.42(+0.44%) |
Sep 20, 2019 | 98.01 | 98.07 | 96.04 | 96.28 | 2,861,983 | -1.40(-1.43%) |
Sep 19, 2019 | 98.51 | 98.86 | 97.49 | 97.68 | 1,222,892 | -0.93(-0.95%) |
Sep 18, 2019 | 99.14 | 99.19 | 97.62 | 98.61 | 923,658 | -0.70(-0.70%) |
Sep 17, 2019 | 98.21 | 99.34 | 97.36 | 99.31 | 892,367 | +0.92(+0.93%) |
Sep 16, 2019 | 99.03 | 99.48 | 98.04 | 98.39 | 982,708 | -1.76(-1.76%) |
Sep 13, 2019 | 100.24 | 100.56 | 99.61 | 100.15 | 1,204,695 | +0.69(+0.69%) |
Sep 12, 2019 | 101.88 | 101.88 | 98.74 | 99.46 | 1,895,052 | -1.02(-1.01%) |
Sep 11, 2019 | 98.63 | 100.52 | 97.65 | 100.48 | 1,459,841 | +1.87(+1.90%) |
Sep 10, 2019 | 98.72 | 98.87 | 97.04 | 98.61 | 1,249,936 | +0.11(+0.11%) |
Sep 09, 2019 | 97.57 | 98.61 | 97.05 | 98.50 | 1,097,930 | +1.76(+1.82%) |
Sep 06, 2019 | 96.47 | 97.07 | 96.20 | 96.74 | 955,767 | +0.48(+0.50%) |
Sep 05, 2019 | 94.37 | 96.46 | 94.00 | 96.26 | 1,367,148 | +3.41(+3.67%) |
Sep 04, 2019 | 92.91 | 93.61 | 92.08 | 92.86 | 890,217 | +1.03(+1.12%) |
Sep 03, 2019 | 91.90 | 93.09 | 91.08 | 91.83 | 1,075,829 | -0.73(-0.79%) |
Aug 30, 2019 | 92.59 | 93.67 | 92.23 | 92.56 | 1,256,947 | +0.53(+0.57%) |
Aug 29, 2019 | 91.32 | 92.23 | 89.49 | 92.03 | 865,644 | +1.86(+2.06%) |
Aug 28, 2019 | 89.05 | 90.32 | 88.62 | 90.17 | 976,055 | +0.58(+0.64%) |
Aug 27, 2019 | 89.79 | 90.35 | 89.11 | 89.59 | 951,308 | +0.35(+0.39%) |
Aug 26, 2019 | 89.27 | 89.62 | 88.08 | 89.24 | 699,816 | +0.88(+0.99%) |
Aug 23, 2019 | 90.78 | 91.24 | 87.80 | 88.36 | 1,433,352 | -2.99(-3.27%) |
Aug 22, 2019 | 91.52 | 91.83 | 90.42 | 91.35 | 606,878 | +0.34(+0.38%) |
Aug 21, 2019 | 91.26 | 91.29 | 90.63 | 91.01 | 837,211 | +0.79(+0.88%) |
Aug 20, 2019 | 91.14 | 91.36 | 90.16 | 90.21 | 832,270 | -1.51(-1.64%) |
Aug 19, 2019 | 91.42 | 92.06 | 90.85 | 91.72 | 864,007 | +1.88(+2.10%) |
Aug 16, 2019 | 88.96 | 90.20 | 88.70 | 89.84 | 723,548 | +1.60(+1.81%) |
Aug 15, 2019 | 88.46 | 89.13 | 87.64 | 88.24 | 1,125,383 | +0.08(+0.09%) |
Aug 14, 2019 | 88.80 | 89.86 | 87.95 | 88.16 | 1,492,657 | -2.68(-2.95%) |
Aug 13, 2019 | 89.24 | 91.48 | 88.65 | 90.83 | 1,399,869 | +1.63(+1.83%) |
Aug 12, 2019 | 89.90 | 90.88 | 88.79 | 89.20 | 1,472,512 | -1.71(-1.88%) |
Aug 09, 2019 | 91.59 | 91.70 | 90.09 | 90.91 | 1,394,032 | -1.34(-1.45%) |
Aug 08, 2019 | 90.80 | 92.29 | 90.08 | 92.25 | 1,384,396 | +2.69(+3.00%) |
Aug 07, 2019 | 89.18 | 90.07 | 87.80 | 89.56 | 1,599,570 | -0.18(-0.21%) |
Aug 06, 2019 | 89.37 | 90.01 | 88.15 | 89.75 | 1,641,456 | +1.30(+1.47%) |
Aug 05, 2019 | 90.70 | 90.86 | 87.90 | 88.45 | 2,047,971 | -3.63(-3.94%) |
Aug 02, 2019 | 92.03 | 92.68 | 90.33 | 92.08 | 1,380,526 | -0.35(-0.38%) |
Aug 01, 2019 | 94.99 | 95.47 | 91.81 | 92.43 | 1,402,952 | -2.44(-2.58%) |
Jul 31, 2019 | 96.57 | 96.98 | 94.04 | 94.87 | 2,332,534 | -1.65(-1.71%) |
Jul 30, 2019 | 95.44 | 96.57 | 95.02 | 96.52 | 1,179,310 | +0.33(+0.35%) |
Jul 29, 2019 | 96.64 | 97.29 | 96.02 | 96.19 | 1,236,450 | -0.20(-0.21%) |
Jul 26, 2019 | 95.85 | 96.79 | 95.45 | 96.39 | 1,392,598 | +1.07(+1.12%) |
Jul 25, 2019 | 94.89 | 96.18 | 94.64 | 95.32 | 1,936,432 | +0.54(+0.57%) |
Jul 24, 2019 | 91.66 | 94.83 | 91.57 | 94.77 | 2,105,844 | +2.29(+2.48%) |
Jul 23, 2019 | 91.75 | 92.71 | 91.38 | 92.48 | 1,398,282 | +1.39(+1.52%) |
Jul 22, 2019 | 90.63 | 91.18 | 89.90 | 91.09 | 1,120,887 | +0.33(+0.37%) |
Jul 19, 2019 | 92.01 | 92.03 | 90.47 | 90.76 | 2,106,944 | -0.97(-1.06%) |
Jul 18, 2019 | 91.10 | 91.86 | 90.62 | 91.73 | 1,412,680 | +0.63(+0.69%) |
Jul 17, 2019 | 92.55 | 92.55 | 91.03 | 91.10 | 935,098 | -1.24(-1.34%) |
Jul 16, 2019 | 92.77 | 93.25 | 92.28 | 92.34 | 739,861 | -0.02(-0.02%) |
Jul 15, 2019 | 92.56 | 92.76 | 92.11 | 92.36 | 1,157,591 | -0.19(-0.21%) |
Jul 12, 2019 | 91.93 | 92.63 | 91.27 | 92.55 | 992,459 | +1.08(+1.18%) |
Jul 11, 2019 | 92.09 | 92.09 | 90.15 | 91.47 | 1,292,433 | -0.11(-0.12%) |
Jul 10, 2019 | 92.00 | 92.85 | 91.35 | 91.58 | 1,180,333 | -0.31(-0.34%) |
Jul 09, 2019 | 90.82 | 91.93 | 90.73 | 91.89 | 1,364,964 | +0.72(+0.79%) |
Jul 08, 2019 | 91.85 | 92.36 | 90.96 | 91.17 | 938,476 | -1.22(-1.32%) |
Jul 05, 2019 | 91.94 | 92.41 | 91.02 | 92.39 | 775,418 | +0.59(+0.65%) |
Jul 03, 2019 | 91.27 | 92.25 | 90.94 | 91.80 | 582,400 | +0.93(+1.02%) |
Jul 02, 2019 | 91.23 | 91.42 | 90.33 | 90.87 | 986,176 | -0.38(-0.41%) |
Jul 01, 2019 | 93.26 | 93.26 | 90.49 | 91.24 | 1,406,124 | -0.55(-0.60%) |
Jun 28, 2019 | 91.62 | 92.31 | 90.98 | 91.80 | 4,656,455 | +0.98(+1.08%) |
Jun 27, 2019 | 89.90 | 91.04 | 89.30 | 90.82 | 866,283 | +1.38(+1.54%) |
Jun 26, 2019 | 88.72 | 89.70 | 88.45 | 89.44 | 805,706 | +0.81(+0.92%) |
Jun 25, 2019 | 89.73 | 89.73 | 88.32 | 88.62 | 710,823 | -0.95(-1.06%) |
Jun 24, 2019 | 90.87 | 91.13 | 89.18 | 89.58 | 1,091,449 | -1.05(-1.16%) |
Jun 21, 2019 | 91.90 | 91.90 | 90.57 | 90.63 | 1,999,738 | -1.06(-1.16%) |
Jun 20, 2019 | 91.31 | 92.46 | 90.42 | 91.69 | 1,416,445 | +1.46(+1.62%) |
Jun 19, 2019 | 89.85 | 90.36 | 89.02 | 90.23 | 1,609,367 | +0.37(+0.41%) |
Jun 18, 2019 | 88.31 | 90.36 | 88.19 | 89.86 | 1,249,976 | +1.97(+2.24%) |
Jun 17, 2019 | 88.73 | 88.93 | 87.75 | 87.90 | 966,079 | -0.74(-0.84%) |
Jun 14, 2019 | 85.90 | 88.79 | 85.90 | 88.64 | 947,521 | -0.13(-0.14%) |
Jun 13, 2019 | 88.25 | 88.98 | 87.63 | 88.77 | 1,042,120 | +0.83(+0.94%) |
Jun 12, 2019 | 88.63 | 88.73 | 87.36 | 87.94 | 947,363 | -0.67(-0.76%) |
Jun 11, 2019 | 89.55 | 90.13 | 88.29 | 88.61 | 1,044,794 | -0.25(-0.28%) |
Jun 10, 2019 | 88.59 | 89.49 | 88.24 | 88.86 | 1,144,417 | +1.06(+1.21%) |
Jun 07, 2019 | 86.60 | 87.92 | 86.22 | 87.80 | 1,157,093 | +1.63(+1.89%) |
Jun 06, 2019 | 86.10 | 86.43 | 85.48 | 86.17 | 907,594 | +0.24(+0.28%) |
Jun 05, 2019 | 85.65 | 85.99 | 84.37 | 85.93 | 803,912 | +0.49(+0.57%) |
Jun 04, 2019 | 83.87 | 85.45 | 82.98 | 85.44 | 1,503,751 | +2.85(+3.45%) |
Jun 03, 2019 | 84.22 | 84.49 | 81.98 | 82.59 | 2,836,860 | -1.43(-1.70%) |
May 31, 2019 | 84.35 | 84.70 | 83.66 | 84.02 | 1,614,537 | -1.24(-1.45%) |
May 30, 2019 | 85.19 | 85.88 | 84.72 | 85.25 | 1,001,345 | +0.35(+0.41%) |
May 29, 2019 | 84.19 | 85.00 | 83.46 | 84.91 | 1,172,788 | +0.22(+0.26%) |
May 28, 2019 | 85.97 | 86.19 | 84.65 | 84.68 | 1,934,902 | -1.50(-1.74%) |
May 24, 2019 | 86.02 | 86.34 | 85.45 | 86.19 | 922,953 | +0.80(+0.93%) |
May 23, 2019 | 86.58 | 86.64 | 84.97 | 85.39 | 1,351,960 | -2.07(-2.37%) |
May 22, 2019 | 87.48 | 87.92 | 87.14 | 87.46 | 602,420 | -0.33(-0.38%) |
May 21, 2019 | 87.25 | 87.96 | 87.12 | 87.79 | 584,110 | +1.29(+1.49%) |
May 20, 2019 | 86.42 | 86.92 | 85.86 | 86.50 | 958,250 | -0.21(-0.24%) |
May 17, 2019 | 86.83 | 88.31 | 86.13 | 86.71 | 1,104,968 | -0.77(-0.88%) |
May 16, 2019 | 86.68 | 88.28 | 86.50 | 87.48 | 1,131,903 | +1.12(+1.30%) |
May 15, 2019 | 84.78 | 86.86 | 84.72 | 86.36 | 1,117,283 | +0.63(+0.74%) |
May 14, 2019 | 84.34 | 86.39 | 84.17 | 85.73 | 1,074,360 | +1.72(+2.05%) |
May 13, 2019 | 86.01 | 86.76 | 83.87 | 84.01 | 1,929,143 | -3.70(-4.22%) |
May 10, 2019 | 85.22 | 88.14 | 84.78 | 87.71 | 1,959,546 | +2.28(+2.67%) |
May 09, 2019 | 84.75 | 85.68 | 83.50 | 85.43 | 1,377,937 | -0.12(-0.15%) |
May 08, 2019 | 85.57 | 86.27 | 85.50 | 85.55 | 1,077,255 | -0.26(-0.30%) |
May 07, 2019 | 86.67 | 87.43 | 85.14 | 85.81 | 1,708,602 | -2.03(-2.31%) |
May 06, 2019 | 87.27 | 88.22 | 86.58 | 87.84 | 1,135,540 | -0.93(-1.05%) |
May 03, 2019 | 87.81 | 88.82 | 87.74 | 88.77 | 646,440 | +1.33(+1.52%) |
May 02, 2019 | 88.31 | 88.75 | 86.47 | 87.44 | 1,213,552 | -0.67(-0.76%) |
May 01, 2019 | 89.67 | 89.67 | 88.02 | 88.11 | 1,174,698 | -1.19(-1.33%) |
Apr 30, 2019 | 89.23 | 89.42 | 88.22 | 89.30 | 1,387,351 | +0.18(+0.21%) |
Apr 29, 2019 | 89.77 | 90.06 | 89.08 | 89.12 | 934,447 | -0.64(-0.71%) |
Apr 26, 2019 | 89.54 | 89.86 | 88.12 | 89.76 | 1,060,066 | +0.32(+0.36%) |
Apr 25, 2019 | 91.04 | 91.05 | 89.30 | 89.43 | 1,485,808 | -1.74(-1.91%) |
Apr 24, 2019 | 92.81 | 92.81 | 88.18 | 91.18 | 1,863,270 | +1.88(+2.10%) |
Apr 23, 2019 | 88.44 | 89.53 | 87.48 | 89.30 | 1,190,089 | +0.84(+0.95%) |
Apr 22, 2019 | 87.93 | 88.68 | 87.43 | 88.46 | 1,580,301 | +0.49(+0.56%) |
Apr 18, 2019 | 88.09 | 88.27 | 87.41 | 87.97 | 1,588,173 | -0.16(-0.18%) |
Apr 17, 2019 | 88.89 | 88.89 | 87.67 | 88.13 | 1,060,553 | -0.49(-0.55%) |
Apr 16, 2019 | 87.52 | 88.76 | 87.29 | 88.62 | 991,679 | +1.44(+1.65%) |
Apr 15, 2019 | 88.05 | 88.30 | 86.91 | 87.18 | 806,144 | -0.79(-0.90%) |
Apr 12, 2019 | 88.20 | 88.44 | 87.04 | 87.97 | 938,843 | +0.96(+1.10%) |
Apr 11, 2019 | 86.88 | 87.74 | 86.65 | 87.02 | 1,068,374 | +0.58(+0.67%) |
Apr 10, 2019 | 86.39 | 86.47 | 84.99 | 86.43 | 1,235,978 | +0.19(+0.22%) |
Apr 09, 2019 | 86.45 | 86.80 | 85.78 | 86.24 | 941,647 | -0.56(-0.65%) |
Apr 08, 2019 | 86.76 | 87.05 | 86.48 | 86.81 | 997,032 | +0.05(+0.06%) |
Apr 05, 2019 | 85.97 | 86.85 | 85.65 | 86.76 | 1,245,933 | +1.19(+1.39%) |
Apr 04, 2019 | 85.77 | 86.21 | 84.99 | 85.57 | 778,296 | -0.24(-0.28%) |
Apr 03, 2019 | 86.34 | 86.63 | 85.75 | 85.81 | 1,141,969 | +0.02(+0.03%) |
Apr 02, 2019 | 85.84 | 86.14 | 85.40 | 85.79 | 826,973 | -0.02(-0.03%) |
Apr 01, 2019 | 84.18 | 86.09 | 84.16 | 85.81 | 2,170,141 | +2.64(+3.18%) |
Mar 29, 2019 | 83.10 | 83.30 | 82.61 | 83.17 | 1,125,914 | +0.86(+1.04%) |
Mar 28, 2019 | 82.44 | 83.01 | 82.02 | 82.31 | 1,524,093 | +0.00(+0.00%) |
Mar 27, 2019 | 83.14 | 83.69 | 81.73 | 82.31 | 1,049,953 | -0.66(-0.80%) |
Mar 26, 2019 | 82.30 | 83.05 | 81.97 | 82.98 | 1,134,064 | +1.39(+1.70%) |
Mar 25, 2019 | 82.16 | 82.56 | 81.05 | 81.59 | 1,143,616 | -0.45(-0.55%) |
Mar 22, 2019 | 84.31 | 84.47 | 81.71 | 82.04 | 1,496,323 | -2.95(-3.47%) |
Mar 21, 2019 | 83.57 | 85.16 | 83.11 | 84.99 | 1,456,780 | +1.20(+1.44%) |
Mar 20, 2019 | 85.21 | 85.21 | 83.66 | 83.78 | 1,351,208 | -1.48(-1.73%) |
Mar 19, 2019 | 85.55 | 86.53 | 84.97 | 85.26 | 2,028,072 | -0.17(-0.20%) |
Mar 18, 2019 | 85.16 | 85.70 | 85.06 | 85.44 | 1,786,584 | +0.34(+0.40%) |
Mar 15, 2019 | 83.45 | 85.21 | 83.23 | 85.10 | 3,421,321 | +1.46(+1.75%) |
Mar 14, 2019 | 83.86 | 83.86 | 82.92 | 83.64 | 1,420,942 | +0.07(+0.09%) |
Mar 13, 2019 | 83.23 | 83.65 | 82.69 | 83.56 | 1,488,253 | +0.76(+0.92%) |
Mar 12, 2019 | 81.82 | 82.93 | 81.82 | 82.80 | 1,505,694 | +1.10(+1.35%) |
Mar 11, 2019 | 80.35 | 81.75 | 80.35 | 81.70 | 1,266,146 | +1.86(+2.32%) |
Mar 08, 2019 | 78.79 | 79.91 | 78.38 | 79.84 | 1,342,433 | +0.47(+0.59%) |
Mar 07, 2019 | 80.65 | 80.92 | 79.18 | 79.37 | 1,484,568 | -1.48(-1.83%) |
Mar 06, 2019 | 81.52 | 81.84 | 80.84 | 80.85 | 1,365,691 | -0.62(-0.76%) |
Mar 05, 2019 | 82.23 | 82.23 | 81.42 | 81.47 | 1,398,096 | -0.60(-0.73%) |
Mar 04, 2019 | 83.38 | 83.88 | 81.43 | 82.07 | 2,396,617 | -0.93(-1.12%) |
Mar 01, 2019 | 83.20 | 84.36 | 82.87 | 83.00 | 1,333,700 | +0.20(+0.24%) |
Feb 28, 2019 | 82.78 | 83.12 | 82.13 | 82.80 | 1,598,088 | +0.16(+0.19%) |
Feb 27, 2019 | 81.15 | 82.69 | 81.02 | 82.65 | 1,330,262 | +1.43(+1.76%) |
Feb 26, 2019 | 80.77 | 81.73 | 80.39 | 81.22 | 1,359,414 | +0.33(+0.41%) |
Feb 25, 2019 | 81.46 | 82.08 | 80.69 | 80.89 | 1,219,106 | +0.05(+0.06%) |
Feb 22, 2019 | 80.13 | 80.91 | 80.13 | 80.84 | 1,221,992 | +0.78(+0.98%) |
Feb 21, 2019 | 81.01 | 81.10 | 79.71 | 80.06 | 1,443,737 | -0.89(-1.10%) |
Feb 20, 2019 | 80.00 | 80.95 | 79.63 | 80.95 | 1,665,742 | +0.64(+0.80%) |
Feb 19, 2019 | 80.25 | 80.45 | 79.51 | 80.30 | 1,884,016 | -0.15(-0.18%) |
Feb 15, 2019 | 80.63 | 80.67 | 79.78 | 80.45 | 2,057,071 | +0.20(+0.25%) |
Feb 14, 2019 | 80.44 | 80.83 | 79.62 | 80.25 | 1,701,918 | -0.65(-0.81%) |
Feb 13, 2019 | 80.34 | 81.57 | 80.34 | 80.91 | 2,054,852 | +0.86(+1.07%) |
Feb 12, 2019 | 77.27 | 80.10 | 77.19 | 80.05 | 1,939,351 | +3.64(+4.77%) |
Feb 11, 2019 | 76.66 | 76.73 | 76.21 | 76.40 | 1,580,843 | +0.24(+0.31%) |
Feb 08, 2019 | 77.12 | 77.34 | 75.34 | 76.16 | 2,369,391 | -1.12(-1.45%) |
Feb 07, 2019 | 77.37 | 77.90 | 76.48 | 77.29 | 1,759,066 | -0.40(-0.51%) |
Feb 06, 2019 | 77.95 | 78.39 | 77.39 | 77.68 | 1,457,394 | -0.31(-0.40%) |
Feb 05, 2019 | 78.52 | 79.09 | 77.36 | 78.00 | 1,762,894 | -0.47(-0.60%) |
Feb 04, 2019 | 77.88 | 78.48 | 77.34 | 78.47 | 1,534,552 | +0.84(+1.08%) |
Feb 01, 2019 | 77.05 | 77.91 | 76.76 | 77.62 | 1,588,165 | +0.57(+0.74%) |
Jan 31, 2019 | 73.79 | 77.17 | 73.79 | 77.06 | 2,978,345 | +3.48(+4.73%) |
Jan 30, 2019 | 74.21 | 74.75 | 71.41 | 73.58 | 6,496,922 | -2.89(-3.78%) |
Jan 29, 2019 | 78.20 | 78.25 | 76.45 | 76.47 | 2,038,900 | -1.40(-1.80%) |
Jan 28, 2019 | 77.47 | 78.02 | 77.09 | 77.87 | 1,276,144 | -0.08(-0.11%) |
Jan 25, 2019 | 78.00 | 78.70 | 77.78 | 77.95 | 1,264,443 | +0.57(+0.74%) |
Jan 24, 2019 | 77.08 | 77.81 | 76.88 | 77.39 | 1,232,525 | +0.20(+0.26%) |
Jan 23, 2019 | 78.12 | 78.12 | 76.47 | 77.19 | 1,741,584 | -0.70(-0.90%) |
Jan 22, 2019 | 79.30 | 79.41 | 77.52 | 77.89 | 2,078,019 | -1.76(-2.22%) |
Jan 18, 2019 | 78.93 | 79.78 | 78.46 | 79.65 | 1,885,567 | +1.54(+1.97%) |
Jan 17, 2019 | 77.92 | 78.67 | 76.95 | 78.11 | 2,258,647 | -0.44(-0.56%) |
Jan 16, 2019 | 76.83 | 79.01 | 76.68 | 78.55 | 2,458,513 | +2.08(+2.72%) |
Jan 15, 2019 | 75.17 | 76.49 | 75.08 | 76.47 | 1,565,262 | +1.29(+1.71%) |
Jan 14, 2019 | 73.67 | 75.91 | 73.57 | 75.18 | 1,785,438 | +0.78(+1.04%) |
Jan 11, 2019 | 75.64 | 75.64 | 73.82 | 74.41 | 2,943,940 | -1.68(-2.21%) |
Jan 10, 2019 | 76.21 | 76.53 | 75.36 | 76.09 | 2,030,735 | -0.30(-0.39%) |
Jan 09, 2019 | 76.80 | 77.24 | 75.45 | 76.39 | 1,783,490 | +0.27(+0.36%) |
Jan 08, 2019 | 76.41 | 76.94 | 75.38 | 76.12 | 2,037,584 | +0.39(+0.51%) |
Jan 07, 2019 | 75.90 | 76.60 | 75.14 | 75.73 | 1,665,088 | -0.11(-0.14%) |
Jan 04, 2019 | 74.19 | 75.90 | 73.55 | 75.83 | 2,212,079 | +2.61(+3.57%) |
Jan 03, 2019 | 75.04 | 75.55 | 73.03 | 73.22 | 2,315,414 | -2.50(-3.30%) |
Jan 02, 2019 | 74.38 | 76.20 | 74.38 | 75.72 | 1,431,778 | -0.40(-0.52%) |
Dec 31, 2018 | 75.92 | 76.42 | 75.30 | 76.12 | 1,757,849 | +0.81(+1.07%) |
Dec 28, 2018 | 75.68 | 76.20 | 74.76 | 75.31 | 1,326,301 | +0.02(+0.03%) |
Dec 27, 2018 | 72.57 | 75.33 | 72.55 | 75.28 | 1,565,653 | +1.37(+1.85%) |
Dec 26, 2018 | 70.49 | 73.98 | 69.74 | 73.91 | 1,927,153 | +3.88(+5.53%) |
Dec 24, 2018 | 71.09 | 72.17 | 69.91 | 70.04 | 1,219,566 | -1.51(-2.11%) |
Dec 21, 2018 | 72.45 | 74.47 | 71.23 | 71.55 | 5,133,945 | -0.43(-0.60%) |
Dec 20, 2018 | 72.32 | 73.37 | 71.66 | 71.98 | 2,616,094 | -0.92(-1.26%) |
Dec 19, 2018 | 75.21 | 75.95 | 72.61 | 72.89 | 2,259,970 | -1.97(-2.63%) |
Dec 18, 2018 | 75.69 | 76.38 | 74.47 | 74.86 | 2,191,184 | -0.19(-0.25%) |
Dec 17, 2018 | 75.82 | 76.95 | 74.77 | 75.05 | 2,377,364 | -0.78(-1.02%) |
Dec 14, 2018 | 76.10 | 77.02 | 75.50 | 75.83 | 2,349,015 | -1.06(-1.38%) |
Dec 13, 2018 | 76.99 | 77.18 | 75.74 | 76.89 | 1,788,665 | -0.05(-0.06%) |
Dec 12, 2018 | 76.72 | 78.00 | 76.20 | 76.94 | 2,532,660 | +1.63(+2.16%) |
Dec 11, 2018 | 77.15 | 77.67 | 74.83 | 75.31 | 1,864,240 | -0.34(-0.45%) |
Dec 10, 2018 | 76.17 | 76.83 | 74.29 | 75.66 | 1,660,138 | -0.68(-0.89%) |
Dec 07, 2018 | 77.55 | 79.08 | 76.24 | 76.33 | 2,570,829 | -1.29(-1.67%) |
Dec 06, 2018 | 76.15 | 77.73 | 74.89 | 77.63 | 2,857,931 | -0.34(-0.43%) |
Dec 04, 2018 | 81.40 | 81.45 | 77.74 | 77.96 | 2,385,820 | -3.53(-4.33%) |
Dec 03, 2018 | 82.38 | 83.04 | 81.03 | 81.49 | 2,513,710 | +0.18(+0.22%) |
Nov 30, 2018 | 79.66 | 81.51 | 79.02 | 81.31 | 3,693,108 | +1.22(+1.52%) |
Nov 29, 2018 | 79.89 | 80.97 | 79.45 | 80.09 | 1,821,499 | -0.38(-0.48%) |
Nov 28, 2018 | 77.71 | 80.52 | 77.20 | 80.48 | 2,035,930 | +2.84(+3.66%) |
Nov 27, 2018 | 78.14 | 78.42 | 77.22 | 77.64 | 1,538,228 | -0.89(-1.14%) |
Nov 26, 2018 | 78.48 | 79.26 | 77.95 | 78.53 | 1,267,953 | +1.07(+1.38%) |
Nov 23, 2018 | 76.70 | 78.19 | 76.44 | 77.46 | 901,220 | +0.11(+0.15%) |
Nov 21, 2018 | 77.34 | 77.34 | 77.34 | 0 | +2.05(+2.73%) | |
Nov 20, 2018 | 76.68 | 77.32 | 74.86 | 75.29 | 2,771,840 | -2.42(-3.12%) |
Nov 19, 2018 | 78.44 | 78.47 | 76.72 | 77.71 | 1,386,813 | -0.74(-0.95%) |
Nov 16, 2018 | 78.27 | 78.90 | 77.57 | 78.45 | 1,539,833 | -0.16(-0.20%) |
Nov 15, 2018 | 76.71 | 78.62 | 76.35 | 78.61 | 1,761,503 | +1.24(+1.61%) |
Nov 14, 2018 | 79.20 | 79.74 | 76.55 | 77.37 | 1,881,924 | -1.08(-1.38%) |
Nov 13, 2018 | 78.70 | 79.52 | 77.86 | 78.45 | 1,706,033 | +0.23(+0.29%) |
Nov 12, 2018 | 80.01 | 80.57 | 78.07 | 78.22 | 1,955,727 | -2.37(-2.94%) |
Nov 09, 2018 | 81.65 | 81.65 | 79.71 | 80.59 | 2,054,782 | -1.15(-1.41%) |
Nov 08, 2018 | 82.40 | 82.84 | 81.29 | 81.74 | 1,635,921 | -1.32(-1.59%) |
Nov 07, 2018 | 81.88 | 83.14 | 80.77 | 83.06 | 1,499,783 | +1.94(+2.39%) |
Nov 06, 2018 | 79.96 | 81.18 | 79.89 | 81.12 | 1,913,500 | +1.40(+1.76%) |
Nov 05, 2018 | 79.26 | 80.16 | 78.70 | 79.72 | 1,089,458 | +0.40(+0.51%) |
Nov 02, 2018 | 80.69 | 81.40 | 78.91 | 79.32 | 1,602,644 | -0.89(-1.11%) |
Nov 01, 2018 | 79.29 | 80.49 | 78.40 | 80.21 | 1,886,157 | +0.84(+1.06%) |
Oct 31, 2018 | 79.84 | 80.96 | 79.30 | 79.37 | 3,047,001 | +0.63(+0.80%) |
Oct 30, 2018 | 77.25 | 78.88 | 76.66 | 78.74 | 2,902,218 | +2.00(+2.61%) |
Oct 29, 2018 | 78.19 | 79.37 | 75.39 | 76.74 | 2,353,828 | -0.08(-0.11%) |
Oct 26, 2018 | 76.98 | 77.91 | 75.45 | 76.82 | 3,439,178 | -1.35(-1.73%) |
Oct 25, 2018 | 77.73 | 79.50 | 75.30 | 78.17 | 3,513,398 | +1.35(+1.76%) |
Oct 24, 2018 | 80.21 | 80.21 | 76.36 | 76.82 | 2,316,501 | -3.23(-4.04%) |
Oct 23, 2018 | 78.84 | 80.66 | 78.04 | 80.05 | 1,760,403 | -1.29(-1.59%) |
Oct 22, 2018 | 82.41 | 82.96 | 81.29 | 81.34 | 1,341,195 | -0.54(-0.66%) |
Oct 19, 2018 | 81.82 | 83.34 | 81.53 | 81.88 | 2,033,519 | +0.17(+0.21%) |
Oct 18, 2018 | 83.81 | 84.26 | 81.48 | 81.71 | 2,109,568 | -2.30(-2.74%) |
Oct 17, 2018 | 83.29 | 84.51 | 82.51 | 84.01 | 1,867,925 | +0.57(+0.69%) |
Oct 16, 2018 | 83.00 | 83.67 | 81.90 | 83.44 | 1,736,285 | +1.06(+1.28%) |
Oct 15, 2018 | 81.49 | 83.36 | 80.22 | 82.38 | 2,527,700 | +0.38(+0.46%) |
Oct 12, 2018 | 82.66 | 83.25 | 80.84 | 82.01 | 2,494,944 | +1.39(+1.73%) |
Oct 11, 2018 | 83.10 | 83.89 | 80.41 | 80.61 | 3,744,344 | -2.49(-2.99%) |
Oct 10, 2018 | 88.18 | 88.34 | 82.97 | 83.10 | 3,153,579 | -5.27(-5.96%) |
Oct 09, 2018 | 88.90 | 89.36 | 88.14 | 88.37 | 1,905,800 | -1.01(-1.14%) |
Oct 08, 2018 | 88.97 | 90.00 | 88.40 | 89.39 | 1,524,175 | -0.07(-0.08%) |
Oct 05, 2018 | 91.03 | 91.30 | 89.15 | 89.46 | 1,712,868 | -1.21(-1.34%) |
Oct 04, 2018 | 91.26 | 91.89 | 90.03 | 90.67 | 1,776,925 | -0.80(-0.88%) |
Oct 03, 2018 | 91.29 | 92.10 | 91.00 | 91.47 | 1,398,516 | +0.46(+0.50%) |
Oct 02, 2018 | 90.04 | 91.16 | 89.71 | 91.02 | 1,196,404 | +1.11(+1.24%) |