Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.22 | 82.51 | 77.67 | 81.41 | 1,137,301 | +2.77(+3.52%) |
Oct 30, 2019 | 77.89 | 78.99 | 77.58 | 78.64 | 709,419 | +1.00(+1.29%) |
Oct 29, 2019 | 77.23 | 77.93 | 77.11 | 77.64 | 582,043 | +0.13(+0.17%) |
Oct 28, 2019 | 78.07 | 78.90 | 77.43 | 77.51 | 549,198 | -0.23(-0.29%) |
Oct 25, 2019 | 78.91 | 79.60 | 77.73 | 77.74 | 610,350 | -1.42(-1.80%) |
Oct 24, 2019 | 78.38 | 79.44 | 78.24 | 79.16 | 607,848 | +1.09(+1.40%) |
Oct 23, 2019 | 76.58 | 78.49 | 76.04 | 78.07 | 1,043,794 | +2.06(+2.71%) |
Oct 22, 2019 | 74.92 | 76.87 | 74.73 | 76.01 | 1,340,544 | +0.80(+1.06%) |
Oct 21, 2019 | 76.18 | 77.09 | 71.51 | 75.21 | 2,391,562 | -3.82(-4.83%) |
Oct 18, 2019 | 82.03 | 82.29 | 78.48 | 79.03 | 1,249,143 | -3.48(-4.22%) |
Oct 17, 2019 | 83.33 | 84.01 | 82.39 | 82.52 | 626,317 | -0.42(-0.50%) |
Oct 16, 2019 | 82.56 | 83.38 | 82.50 | 82.93 | 629,550 | +0.35(+0.42%) |
Oct 15, 2019 | 82.80 | 83.03 | 81.87 | 82.59 | 747,331 | -0.18(-0.22%) |
Oct 14, 2019 | 82.67 | 83.06 | 82.12 | 82.76 | 770,488 | -0.32(-0.38%) |
Oct 11, 2019 | 82.87 | 83.88 | 82.74 | 83.08 | 741,807 | +1.05(+1.29%) |
Oct 10, 2019 | 82.33 | 82.79 | 81.69 | 82.03 | 427,740 | -0.10(-0.12%) |
Oct 09, 2019 | 81.97 | 82.60 | 81.77 | 82.13 | 850,525 | +0.94(+1.15%) |
Oct 08, 2019 | 81.00 | 81.90 | 80.04 | 81.19 | 1,156,963 | -0.71(-0.86%) |
Oct 07, 2019 | 81.88 | 82.31 | 81.65 | 81.90 | 720,393 | -0.03(-0.04%) |
Oct 04, 2019 | 80.34 | 82.08 | 80.34 | 81.93 | 561,707 | +1.53(+1.91%) |
Oct 03, 2019 | 80.09 | 80.79 | 79.48 | 80.40 | 516,877 | -0.02(-0.02%) |
Oct 02, 2019 | 80.18 | 80.59 | 79.31 | 80.42 | 801,244 | -0.58(-0.71%) |
Oct 01, 2019 | 82.49 | 84.05 | 80.66 | 80.99 | 745,625 | -0.84(-1.02%) |
Sep 30, 2019 | 82.16 | 83.15 | 81.53 | 81.83 | 639,824 | -0.11(-0.13%) |
Sep 27, 2019 | 83.79 | 83.80 | 81.84 | 81.94 | 461,607 | -1.56(-1.87%) |
Sep 26, 2019 | 84.28 | 84.28 | 83.41 | 83.50 | 602,897 | -0.51(-0.60%) |
Sep 25, 2019 | 81.81 | 84.38 | 81.53 | 84.01 | 1,039,985 | +2.48(+3.04%) |
Sep 24, 2019 | 82.66 | 82.86 | 81.12 | 81.53 | 734,629 | -0.77(-0.93%) |
Sep 23, 2019 | 82.61 | 83.06 | 81.81 | 82.30 | 600,966 | -0.61(-0.73%) |
Sep 20, 2019 | 85.07 | 85.32 | 82.73 | 82.90 | 1,513,866 | -2.38(-2.79%) |
Sep 19, 2019 | 85.02 | 86.14 | 84.90 | 85.28 | 593,359 | +0.20(+0.23%) |
Sep 18, 2019 | 84.64 | 85.28 | 84.27 | 85.08 | 671,779 | +0.18(+0.21%) |
Sep 17, 2019 | 84.90 | 85.18 | 84.18 | 84.90 | 633,220 | +0.02(+0.02%) |
Sep 16, 2019 | 83.42 | 85.14 | 83.42 | 84.88 | 683,666 | +0.92(+1.09%) |
Sep 13, 2019 | 84.35 | 84.58 | 82.90 | 83.97 | 1,162,611 | +0.11(+0.13%) |
Sep 12, 2019 | 85.69 | 85.69 | 83.32 | 83.86 | 605,971 | -1.83(-2.13%) |
Sep 11, 2019 | 83.99 | 86.18 | 83.23 | 85.69 | 772,153 | +1.73(+2.06%) |
Sep 10, 2019 | 82.57 | 84.26 | 82.06 | 83.96 | 735,355 | +1.18(+1.43%) |
Sep 09, 2019 | 82.24 | 82.79 | 81.40 | 82.78 | 655,072 | +0.62(+0.75%) |
Sep 06, 2019 | 81.26 | 82.41 | 81.11 | 82.16 | 538,755 | +0.91(+1.13%) |
Sep 05, 2019 | 80.88 | 82.09 | 80.88 | 81.25 | 640,309 | +1.11(+1.39%) |
Sep 04, 2019 | 80.22 | 80.46 | 79.38 | 80.13 | 789,570 | +0.49(+0.61%) |
Sep 03, 2019 | 79.07 | 79.80 | 77.33 | 79.65 | 1,276,640 | -0.44(-0.55%) |
Aug 30, 2019 | 80.48 | 80.48 | 79.33 | 80.08 | 788,255 | +0.22(+0.27%) |
Aug 29, 2019 | 78.95 | 80.18 | 78.95 | 79.86 | 849,445 | +1.76(+2.25%) |
Aug 28, 2019 | 76.98 | 78.55 | 76.47 | 78.11 | 610,675 | +0.76(+0.98%) |
Aug 27, 2019 | 78.12 | 78.20 | 75.98 | 77.35 | 1,390,651 | -0.64(-0.82%) |
Aug 26, 2019 | 76.85 | 78.30 | 75.77 | 77.99 | 1,265,276 | +2.15(+2.83%) |
Aug 23, 2019 | 76.37 | 78.77 | 75.62 | 75.84 | 2,800,258 | -0.29(-0.38%) |
Aug 22, 2019 | 74.01 | 76.70 | 74.01 | 76.13 | 1,816,316 | +2.55(+3.47%) |
Aug 21, 2019 | 73.60 | 74.51 | 73.50 | 73.58 | 899,695 | +0.75(+1.02%) |
Aug 20, 2019 | 73.20 | 73.33 | 72.52 | 72.83 | 445,017 | -0.44(-0.60%) |
Aug 19, 2019 | 73.89 | 74.26 | 73.26 | 73.27 | 1,489,883 | +0.59(+0.81%) |
Aug 16, 2019 | 71.84 | 73.05 | 71.55 | 72.68 | 422,811 | +1.38(+1.94%) |
Aug 15, 2019 | 70.79 | 71.62 | 70.25 | 71.30 | 709,686 | +0.72(+1.01%) |
Aug 14, 2019 | 71.46 | 71.88 | 70.24 | 70.58 | 1,325,866 | -1.79(-2.47%) |
Aug 13, 2019 | 72.09 | 73.32 | 71.79 | 72.37 | 734,573 | +0.50(+0.69%) |
Aug 12, 2019 | 73.25 | 73.40 | 71.64 | 71.88 | 321,542 | -2.05(-2.77%) |
Aug 09, 2019 | 74.76 | 74.76 | 73.35 | 73.92 | 454,112 | -0.81(-1.09%) |
Aug 08, 2019 | 73.73 | 75.30 | 73.67 | 74.74 | 948,211 | +1.08(+1.47%) |
Aug 07, 2019 | 72.64 | 73.98 | 71.95 | 73.65 | 755,096 | +0.01(+0.01%) |
Aug 06, 2019 | 72.92 | 73.70 | 72.54 | 73.64 | 618,608 | +1.31(+1.81%) |
Aug 05, 2019 | 74.20 | 74.33 | 71.95 | 72.33 | 956,869 | -3.34(-4.41%) |
Aug 02, 2019 | 74.99 | 76.25 | 74.19 | 75.67 | 1,121,593 | +0.66(+0.87%) |
Aug 01, 2019 | 76.58 | 77.88 | 75.02 | 75.02 | 1,153,707 | -1.33(-1.74%) |
Jul 31, 2019 | 75.46 | 78.67 | 74.52 | 76.35 | 1,710,412 | +0.85(+1.13%) |
Jul 30, 2019 | 74.86 | 75.50 | 74.07 | 75.49 | 1,407,281 | +0.32(+0.42%) |
Jul 29, 2019 | 75.00 | 75.28 | 74.61 | 75.17 | 919,429 | +0.18(+0.24%) |
Jul 26, 2019 | 76.06 | 76.20 | 74.74 | 75.00 | 1,083,045 | -1.25(-1.64%) |
Jul 25, 2019 | 78.33 | 78.38 | 75.94 | 76.25 | 926,367 | -1.75(-2.24%) |
Jul 24, 2019 | 80.06 | 80.92 | 77.84 | 78.00 | 1,416,273 | -2.33(-2.91%) |
Jul 23, 2019 | 79.17 | 80.66 | 78.99 | 80.33 | 1,154,408 | +1.72(+2.19%) |
Jul 22, 2019 | 77.91 | 78.80 | 77.44 | 78.61 | 1,223,877 | +0.58(+0.74%) |
Jul 19, 2019 | 76.65 | 80.98 | 76.65 | 78.04 | 2,392,745 | +5.17(+7.09%) |
Jul 18, 2019 | 74.19 | 74.22 | 72.24 | 72.87 | 1,805,256 | -1.56(-2.10%) |
Jul 17, 2019 | 74.81 | 75.36 | 74.36 | 74.43 | 1,389,338 | -0.54(-0.72%) |
Jul 16, 2019 | 73.81 | 75.28 | 73.81 | 74.97 | 1,001,370 | +1.16(+1.58%) |
Jul 15, 2019 | 73.28 | 74.07 | 71.72 | 73.80 | 1,445,782 | -1.37(-1.82%) |
Jul 12, 2019 | 74.76 | 75.69 | 74.60 | 75.17 | 854,580 | +0.50(+0.67%) |
Jul 11, 2019 | 73.83 | 74.69 | 72.92 | 74.68 | 1,182,495 | +1.23(+1.68%) |
Jul 10, 2019 | 74.85 | 75.24 | 73.20 | 73.45 | 950,171 | -0.95(-1.28%) |
Jul 09, 2019 | 74.07 | 74.56 | 73.27 | 74.40 | 2,032,199 | +0.14(+0.19%) |
Jul 08, 2019 | 77.77 | 77.77 | 74.03 | 74.26 | 2,091,916 | -4.03(-5.15%) |
Jul 05, 2019 | 78.02 | 78.60 | 77.47 | 78.29 | 415,263 | +0.00(+0.00%) |
Jul 03, 2019 | 77.93 | 78.46 | 77.64 | 78.29 | 607,395 | +0.32(+0.41%) |
Jul 02, 2019 | 79.49 | 79.49 | 77.77 | 77.98 | 1,018,428 | -2.33(-2.91%) |
Jul 01, 2019 | 81.68 | 81.79 | 80.19 | 80.31 | 916,892 | -0.54(-0.66%) |
Jun 28, 2019 | 79.85 | 80.85 | 79.07 | 80.85 | 2,108,421 | +1.22(+1.53%) |
Jun 27, 2019 | 79.39 | 80.98 | 78.76 | 79.63 | 1,478,395 | -1.04(-1.29%) |
Jun 26, 2019 | 79.49 | 81.31 | 79.34 | 80.67 | 1,314,833 | +1.41(+1.78%) |
Jun 25, 2019 | 80.17 | 80.38 | 79.25 | 79.26 | 619,459 | -0.76(-0.94%) |
Jun 24, 2019 | 81.02 | 81.27 | 80.01 | 80.01 | 1,131,534 | -0.89(-1.11%) |
Jun 21, 2019 | 81.62 | 82.10 | 80.79 | 80.91 | 906,010 | -1.14(-1.39%) |
Jun 20, 2019 | 82.45 | 82.54 | 80.95 | 82.05 | 635,864 | +0.83(+1.03%) |
Jun 19, 2019 | 81.58 | 81.60 | 80.46 | 81.22 | 572,154 | -0.26(-0.32%) |
Jun 18, 2019 | 79.51 | 81.88 | 79.51 | 81.47 | 812,031 | +2.30(+2.90%) |
Jun 17, 2019 | 78.00 | 80.12 | 77.55 | 79.18 | 670,972 | +1.15(+1.48%) |
Jun 14, 2019 | 81.97 | 81.97 | 77.58 | 78.03 | 1,412,458 | -4.84(-5.84%) |
Jun 13, 2019 | 82.42 | 82.91 | 81.42 | 82.87 | 676,561 | +0.99(+1.21%) |
Jun 12, 2019 | 81.43 | 81.99 | 80.89 | 81.87 | 556,289 | +0.17(+0.21%) |
Jun 11, 2019 | 83.38 | 83.87 | 81.02 | 81.70 | 741,105 | -1.21(-1.46%) |
Jun 10, 2019 | 84.34 | 84.38 | 82.87 | 82.91 | 497,807 | -0.71(-0.85%) |
Jun 07, 2019 | 83.50 | 83.91 | 82.83 | 83.63 | 390,360 | +0.46(+0.55%) |
Jun 06, 2019 | 82.16 | 83.56 | 81.63 | 83.17 | 527,796 | +0.92(+1.12%) |
Jun 05, 2019 | 82.17 | 83.11 | 81.57 | 82.25 | 572,574 | +0.50(+0.61%) |
Jun 04, 2019 | 81.36 | 82.45 | 80.97 | 81.75 | 775,565 | +1.25(+1.55%) |
Jun 03, 2019 | 79.32 | 80.86 | 78.02 | 80.50 | 864,475 | +0.10(+0.12%) |
May 31, 2019 | 80.07 | 81.05 | 79.73 | 80.40 | 592,042 | -0.44(-0.54%) |
May 30, 2019 | 80.48 | 81.91 | 80.44 | 80.84 | 400,754 | +0.51(+0.63%) |
May 29, 2019 | 81.06 | 81.06 | 79.57 | 80.34 | 599,599 | -1.00(-1.23%) |
May 28, 2019 | 81.85 | 82.19 | 80.88 | 81.34 | 1,014,518 | -0.65(-0.80%) |
May 24, 2019 | 81.47 | 82.60 | 81.47 | 81.99 | 977,564 | +1.30(+1.61%) |
May 23, 2019 | 82.15 | 82.15 | 79.96 | 80.69 | 825,264 | -2.29(-2.76%) |
May 22, 2019 | 83.59 | 83.84 | 82.89 | 82.98 | 605,961 | -1.12(-1.33%) |
May 21, 2019 | 82.58 | 84.32 | 82.58 | 84.11 | 848,745 | +2.21(+2.70%) |
May 20, 2019 | 81.77 | 82.20 | 81.36 | 81.89 | 526,990 | -0.32(-0.39%) |
May 17, 2019 | 81.57 | 83.10 | 81.57 | 82.21 | 632,257 | -0.24(-0.29%) |
May 16, 2019 | 81.85 | 82.57 | 81.61 | 82.45 | 666,325 | +0.72(+0.89%) |
May 15, 2019 | 80.53 | 81.88 | 80.15 | 81.72 | 1,162,674 | +0.48(+0.59%) |
May 14, 2019 | 80.52 | 82.19 | 80.52 | 81.25 | 929,838 | +0.97(+1.21%) |
May 13, 2019 | 81.45 | 81.59 | 79.28 | 80.28 | 915,956 | -3.19(-3.83%) |
May 10, 2019 | 83.10 | 83.73 | 81.83 | 83.47 | 716,114 | -0.06(-0.07%) |
May 09, 2019 | 84.29 | 84.46 | 83.09 | 83.53 | 661,130 | -1.56(-1.83%) |
May 08, 2019 | 83.77 | 85.55 | 83.35 | 85.09 | 739,832 | +1.22(+1.46%) |
May 07, 2019 | 85.78 | 86.20 | 83.45 | 83.87 | 652,343 | -2.87(-3.31%) |
May 06, 2019 | 86.53 | 87.20 | 86.24 | 86.73 | 610,244 | -1.38(-1.57%) |
May 03, 2019 | 86.79 | 88.38 | 86.74 | 88.11 | 998,126 | +1.65(+1.90%) |
May 02, 2019 | 85.92 | 86.74 | 85.54 | 86.47 | 710,466 | -0.22(-0.25%) |
May 01, 2019 | 88.85 | 89.25 | 86.63 | 86.69 | 1,165,520 | +0.47(+0.54%) |
Apr 30, 2019 | 86.40 | 86.62 | 85.19 | 86.22 | 984,750 | -0.27(-0.31%) |
Apr 29, 2019 | 86.65 | 87.78 | 86.45 | 86.49 | 705,133 | -0.19(-0.22%) |
Apr 26, 2019 | 86.17 | 86.84 | 86.03 | 86.67 | 404,773 | +0.24(+0.28%) |
Apr 25, 2019 | 85.39 | 86.62 | 84.89 | 86.44 | 570,507 | +0.59(+0.68%) |
Apr 24, 2019 | 87.00 | 87.24 | 85.85 | 85.85 | 610,966 | -0.77(-0.89%) |
Apr 23, 2019 | 85.36 | 86.69 | 85.14 | 86.63 | 991,719 | +1.59(+1.87%) |
Apr 22, 2019 | 84.57 | 85.86 | 83.99 | 85.04 | 855,789 | +0.16(+0.19%) |
Apr 18, 2019 | 85.41 | 85.77 | 84.54 | 84.88 | 978,471 | -0.20(-0.23%) |
Apr 17, 2019 | 87.09 | 87.50 | 85.02 | 85.08 | 611,648 | -1.56(-1.80%) |
Apr 16, 2019 | 85.68 | 86.73 | 85.06 | 86.64 | 1,255,041 | +0.90(+1.05%) |
Apr 15, 2019 | 86.89 | 87.12 | 85.62 | 85.73 | 546,673 | -1.13(-1.30%) |
Apr 12, 2019 | 85.36 | 87.02 | 84.93 | 86.86 | 1,156,568 | +2.25(+2.66%) |
Apr 11, 2019 | 84.14 | 85.45 | 83.78 | 84.61 | 1,141,506 | +0.49(+0.58%) |
Apr 10, 2019 | 83.97 | 84.49 | 83.28 | 84.13 | 1,260,615 | +0.73(+0.88%) |
Apr 09, 2019 | 83.69 | 84.31 | 82.83 | 83.39 | 1,471,368 | -1.01(-1.20%) |
Apr 08, 2019 | 84.48 | 84.66 | 81.24 | 84.40 | 3,118,102 | -4.53(-5.10%) |
Apr 05, 2019 | 90.44 | 90.80 | 88.60 | 88.94 | 1,263,506 | -1.13(-1.26%) |
Apr 04, 2019 | 88.09 | 90.26 | 88.03 | 90.07 | 1,535,020 | +2.64(+3.02%) |
Apr 03, 2019 | 90.30 | 91.26 | 86.69 | 87.43 | 1,878,889 | -4.34(-4.72%) |
Apr 02, 2019 | 92.70 | 93.73 | 91.73 | 91.76 | 861,106 | -1.15(-1.24%) |
Apr 01, 2019 | 91.77 | 93.05 | 91.77 | 92.92 | 828,910 | +2.10(+2.32%) |
Mar 29, 2019 | 90.74 | 91.35 | 90.47 | 90.81 | 867,703 | +0.62(+0.69%) |
Mar 28, 2019 | 89.83 | 90.59 | 89.34 | 90.19 | 796,554 | +0.67(+0.75%) |
Mar 27, 2019 | 89.69 | 91.21 | 89.07 | 89.51 | 927,281 | -0.14(-0.15%) |
Mar 26, 2019 | 90.51 | 90.95 | 88.92 | 89.65 | 1,005,623 | -0.13(-0.14%) |
Mar 25, 2019 | 88.89 | 89.84 | 88.70 | 89.78 | 862,170 | +1.08(+1.22%) |
Mar 22, 2019 | 91.51 | 91.51 | 88.15 | 88.70 | 1,164,228 | -3.09(-3.36%) |
Mar 21, 2019 | 90.36 | 91.90 | 90.00 | 91.78 | 1,197,797 | +1.04(+1.15%) |
Mar 20, 2019 | 90.20 | 91.39 | 89.79 | 90.74 | 1,256,671 | +0.46(+0.51%) |
Mar 19, 2019 | 91.83 | 92.28 | 90.09 | 90.29 | 953,527 | -1.49(-1.62%) |
Mar 18, 2019 | 90.44 | 91.97 | 89.81 | 91.77 | 1,871,369 | +1.19(+1.31%) |
Mar 15, 2019 | 91.03 | 91.56 | 89.86 | 90.58 | 1,679,871 | -0.49(-0.53%) |
Mar 14, 2019 | 92.82 | 93.14 | 91.00 | 91.07 | 1,498,704 | -1.48(-1.60%) |
Mar 13, 2019 | 91.16 | 93.43 | 88.70 | 92.55 | 2,827,872 | +1.49(+1.63%) |
Mar 12, 2019 | 90.86 | 91.33 | 89.11 | 91.06 | 2,614,454 | -0.93(-1.01%) |
Mar 11, 2019 | 87.12 | 93.06 | 86.33 | 91.99 | 3,510,226 | -3.59(-3.75%) |
Mar 08, 2019 | 94.53 | 95.74 | 93.65 | 95.58 | 648,121 | +0.37(+0.39%) |
Mar 07, 2019 | 95.73 | 95.94 | 94.64 | 95.21 | 998,146 | -0.62(-0.65%) |
Mar 06, 2019 | 95.67 | 96.50 | 95.36 | 95.84 | 857,411 | -0.51(-0.52%) |
Mar 05, 2019 | 96.82 | 97.34 | 95.72 | 96.34 | 700,924 | -1.40(-1.43%) |
Mar 04, 2019 | 98.62 | 99.42 | 97.34 | 97.74 | 1,431,599 | -0.70(-0.71%) |
Mar 01, 2019 | 98.69 | 99.07 | 97.95 | 98.44 | 724,418 | +0.54(+0.56%) |
Feb 28, 2019 | 96.83 | 98.42 | 96.34 | 97.90 | 1,249,537 | +1.05(+1.08%) |
Feb 27, 2019 | 96.30 | 96.93 | 95.62 | 96.85 | 591,073 | +0.48(+0.49%) |
Feb 26, 2019 | 96.18 | 96.81 | 95.88 | 96.37 | 677,392 | -0.16(-0.16%) |
Feb 25, 2019 | 97.87 | 98.42 | 96.42 | 96.53 | 745,836 | -0.57(-0.59%) |
Feb 22, 2019 | 95.65 | 97.18 | 95.65 | 97.10 | 907,490 | +1.86(+1.96%) |
Feb 21, 2019 | 96.98 | 97.02 | 94.74 | 95.24 | 891,719 | -1.84(-1.90%) |
Feb 20, 2019 | 95.53 | 97.08 | 95.31 | 97.08 | 1,654,013 | +1.68(+1.77%) |
Feb 19, 2019 | 94.47 | 95.82 | 94.17 | 95.40 | 920,033 | +0.56(+0.60%) |
Feb 15, 2019 | 93.55 | 94.96 | 93.55 | 94.84 | 720,785 | +2.04(+2.20%) |
Feb 14, 2019 | 92.29 | 93.08 | 91.87 | 92.79 | 834,627 | +0.01(+0.01%) |
Feb 13, 2019 | 93.66 | 94.11 | 92.40 | 92.78 | 1,212,108 | -0.16(-0.17%) |
Feb 12, 2019 | 93.98 | 94.49 | 92.92 | 92.94 | 1,058,775 | -0.41(-0.44%) |
Feb 11, 2019 | 93.12 | 94.52 | 92.69 | 93.35 | 1,524,098 | +0.62(+0.67%) |
Feb 08, 2019 | 91.83 | 92.86 | 90.90 | 92.73 | 811,110 | +0.52(+0.56%) |
Feb 07, 2019 | 90.79 | 92.77 | 90.76 | 92.21 | 1,216,878 | +1.06(+1.16%) |
Feb 06, 2019 | 91.33 | 92.42 | 91.00 | 91.15 | 1,296,129 | -0.24(-0.26%) |
Feb 05, 2019 | 88.68 | 91.40 | 88.68 | 91.39 | 1,453,145 | +3.02(+3.42%) |
Feb 04, 2019 | 87.40 | 88.75 | 86.72 | 88.37 | 1,941,753 | +1.36(+1.56%) |
Feb 01, 2019 | 83.69 | 87.31 | 83.69 | 87.01 | 1,936,290 | +4.37(+5.29%) |
Jan 31, 2019 | 82.22 | 83.50 | 82.11 | 82.64 | 1,047,590 | +0.05(+0.06%) |
Jan 30, 2019 | 81.87 | 83.21 | 80.90 | 82.59 | 1,161,269 | +1.63(+2.02%) |
Jan 29, 2019 | 79.74 | 81.08 | 79.74 | 80.95 | 876,943 | +1.55(+1.95%) |
Jan 28, 2019 | 78.22 | 79.63 | 77.67 | 79.41 | 1,056,281 | +0.44(+0.55%) |
Jan 25, 2019 | 79.39 | 79.88 | 78.86 | 78.97 | 569,704 | +0.48(+0.61%) |
Jan 24, 2019 | 77.27 | 78.89 | 77.09 | 78.50 | 1,344,445 | +1.40(+1.81%) |
Jan 23, 2019 | 78.48 | 79.27 | 76.18 | 77.10 | 631,706 | -0.63(-0.82%) |
Jan 22, 2019 | 78.01 | 78.54 | 77.30 | 77.73 | 851,374 | -1.01(-1.28%) |
Jan 18, 2019 | 78.14 | 79.44 | 77.63 | 78.74 | 692,728 | +1.43(+1.85%) |
Jan 17, 2019 | 76.62 | 77.97 | 76.45 | 77.32 | 600,049 | +0.57(+0.75%) |
Jan 16, 2019 | 77.30 | 77.34 | 76.22 | 76.74 | 518,897 | -0.58(-0.76%) |
Jan 15, 2019 | 76.59 | 77.35 | 75.38 | 77.33 | 528,539 | +0.94(+1.23%) |
Jan 14, 2019 | 76.11 | 76.72 | 75.56 | 76.39 | 889,066 | -0.55(-0.72%) |
Jan 11, 2019 | 76.39 | 76.94 | 75.61 | 76.94 | 536,501 | -0.06(-0.08%) |
Jan 10, 2019 | 75.21 | 77.14 | 75.13 | 77.00 | 656,277 | +1.31(+1.73%) |
Jan 09, 2019 | 75.35 | 76.37 | 75.10 | 75.69 | 627,456 | +0.83(+1.11%) |
Jan 08, 2019 | 73.48 | 75.26 | 73.11 | 74.86 | 819,720 | +2.27(+3.13%) |
Jan 07, 2019 | 72.16 | 73.00 | 71.18 | 72.59 | 934,375 | +0.76(+1.06%) |
Jan 04, 2019 | 70.56 | 72.04 | 70.19 | 71.83 | 701,105 | +2.38(+3.42%) |
Jan 03, 2019 | 71.22 | 71.40 | 69.33 | 69.45 | 413,892 | -2.31(-3.22%) |
Jan 02, 2019 | 70.57 | 72.02 | 69.87 | 71.76 | 557,364 | +0.33(+0.46%) |
Dec 31, 2018 | 70.44 | 71.46 | 70.43 | 71.43 | 617,138 | +1.32(+1.88%) |
Dec 28, 2018 | 70.51 | 71.00 | 69.63 | 70.11 | 756,713 | -0.25(-0.35%) |
Dec 27, 2018 | 66.30 | 70.37 | 66.20 | 70.36 | 1,008,230 | +3.35(+5.00%) |
Dec 26, 2018 | 65.35 | 67.09 | 63.89 | 67.01 | 573,393 | +1.89(+2.91%) |
Dec 24, 2018 | 66.20 | 66.54 | 64.82 | 65.12 | 276,021 | -1.76(-2.64%) |
Dec 21, 2018 | 69.08 | 69.80 | 66.87 | 66.88 | 1,158,483 | -2.30(-3.32%) |
Dec 20, 2018 | 70.10 | 71.14 | 68.04 | 69.18 | 1,006,911 | -1.28(-1.81%) |
Dec 19, 2018 | 72.33 | 73.52 | 69.69 | 70.46 | 951,109 | -2.01(-2.78%) |
Dec 18, 2018 | 72.73 | 73.92 | 71.70 | 72.47 | 1,029,050 | +0.34(+0.47%) |
Dec 17, 2018 | 72.05 | 73.43 | 71.22 | 72.13 | 1,001,054 | -0.38(-0.52%) |
Dec 14, 2018 | 71.95 | 72.77 | 71.04 | 72.51 | 807,679 | -0.37(-0.50%) |
Dec 13, 2018 | 73.45 | 73.80 | 72.34 | 72.88 | 850,938 | -0.40(-0.54%) |
Dec 12, 2018 | 74.17 | 74.60 | 73.18 | 73.27 | 968,754 | +0.25(+0.34%) |
Dec 11, 2018 | 75.22 | 75.77 | 72.58 | 73.03 | 808,807 | -0.81(-1.10%) |
Dec 10, 2018 | 74.33 | 75.47 | 72.30 | 73.84 | 848,731 | -0.77(-1.03%) |
Dec 07, 2018 | 76.53 | 77.74 | 74.16 | 74.61 | 651,402 | -2.08(-2.71%) |
Dec 06, 2018 | 77.05 | 77.99 | 75.19 | 76.69 | 961,629 | -2.37(-3.00%) |
Dec 04, 2018 | 80.76 | 81.24 | 79.01 | 79.06 | 641,192 | -2.02(-2.49%) |
Dec 03, 2018 | 82.01 | 83.63 | 81.01 | 81.08 | 1,089,990 | +0.08(+0.10%) |
Nov 30, 2018 | 80.41 | 81.07 | 79.88 | 81.00 | 1,628,607 | +0.63(+0.79%) |
Nov 29, 2018 | 81.14 | 81.44 | 79.94 | 80.37 | 500,281 | -0.74(-0.91%) |
Nov 28, 2018 | 79.60 | 81.12 | 79.07 | 81.11 | 543,194 | +2.07(+2.62%) |
Nov 27, 2018 | 78.81 | 79.33 | 78.15 | 79.04 | 763,416 | -0.35(-0.44%) |
Nov 26, 2018 | 78.20 | 79.71 | 78.13 | 79.39 | 687,317 | +1.93(+2.49%) |
Nov 23, 2018 | 77.61 | 78.14 | 77.15 | 77.46 | 216,224 | -0.81(-1.04%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +0.87(+1.12%) | |
Nov 20, 2018 | 79.34 | 79.39 | 76.95 | 77.40 | 807,527 | -3.53(-4.36%) |
Nov 19, 2018 | 82.29 | 82.56 | 80.45 | 80.93 | 899,013 | -1.63(-1.98%) |
Nov 16, 2018 | 82.98 | 83.18 | 81.72 | 82.56 | 698,003 | -0.93(-1.11%) |
Nov 15, 2018 | 83.14 | 84.60 | 82.58 | 83.49 | 737,991 | -0.25(-0.30%) |
Nov 14, 2018 | 85.75 | 85.75 | 83.48 | 83.74 | 868,551 | -1.27(-1.49%) |
Nov 13, 2018 | 85.05 | 86.17 | 84.27 | 85.01 | 650,738 | -0.36(-0.42%) |
Nov 12, 2018 | 88.07 | 88.08 | 85.15 | 85.36 | 483,455 | -2.92(-3.31%) |
Nov 09, 2018 | 87.66 | 88.75 | 87.36 | 88.28 | 603,386 | +0.39(+0.44%) |
Nov 08, 2018 | 87.58 | 87.92 | 86.65 | 87.89 | 956,131 | +1.47(+1.71%) |
Nov 07, 2018 | 86.41 | 86.88 | 85.39 | 86.42 | 704,245 | +0.64(+0.75%) |
Nov 06, 2018 | 84.69 | 86.06 | 84.29 | 85.78 | 611,455 | +0.79(+0.93%) |
Nov 05, 2018 | 85.49 | 86.19 | 84.32 | 84.99 | 723,469 | -0.71(-0.83%) |
Nov 02, 2018 | 86.80 | 87.54 | 85.34 | 85.70 | 644,933 | -0.51(-0.60%) |