Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 99.40 | 100.32 | 99.18 | 99.51 | 896,665 | +0.11(+0.11%) |
Sep 27, 2019 | 100.55 | 100.58 | 98.72 | 99.40 | 741,380 | -1.10(-1.09%) |
Sep 26, 2019 | 100.01 | 100.72 | 99.51 | 100.49 | 1,102,654 | +0.78(+0.78%) |
Sep 25, 2019 | 99.15 | 99.79 | 98.88 | 99.72 | 929,636 | +0.62(+0.63%) |
Sep 24, 2019 | 98.91 | 99.55 | 98.23 | 99.10 | 1,642,479 | +0.51(+0.52%) |
Sep 23, 2019 | 98.40 | 99.01 | 98.26 | 98.59 | 1,169,368 | -0.20(-0.21%) |
Sep 20, 2019 | 99.98 | 100.35 | 98.56 | 98.79 | 2,013,761 | -0.74(-0.74%) |
Sep 19, 2019 | 100.04 | 100.15 | 98.97 | 99.53 | 928,799 | +0.02(+0.02%) |
Sep 18, 2019 | 100.44 | 100.64 | 98.65 | 99.51 | 816,287 | -0.76(-0.76%) |
Sep 17, 2019 | 100.27 | 100.91 | 99.79 | 100.27 | 992,823 | +0.51(+0.51%) |
Sep 16, 2019 | 98.02 | 99.89 | 97.33 | 99.76 | 1,210,579 | +0.85(+0.86%) |
Sep 13, 2019 | 99.04 | 99.53 | 98.42 | 98.91 | 1,260,288 | +0.02(+0.02%) |
Sep 12, 2019 | 99.47 | 100.52 | 98.60 | 98.89 | 1,141,797 | +0.39(+0.39%) |
Sep 11, 2019 | 97.49 | 98.84 | 96.89 | 98.50 | 995,077 | +0.64(+0.66%) |
Sep 10, 2019 | 99.41 | 99.86 | 97.21 | 97.86 | 1,287,610 | -2.11(-2.11%) |
Sep 09, 2019 | 101.12 | 101.32 | 99.51 | 99.97 | 1,529,352 | -1.23(-1.22%) |
Sep 06, 2019 | 102.73 | 103.01 | 101.14 | 101.21 | 1,085,849 | -1.23(-1.20%) |
Sep 05, 2019 | 104.11 | 104.59 | 102.08 | 102.44 | 1,193,877 | -1.96(-1.88%) |
Sep 04, 2019 | 103.96 | 105.19 | 103.70 | 104.40 | 1,243,215 | +0.90(+0.87%) |
Sep 03, 2019 | 102.94 | 104.28 | 102.81 | 103.51 | 1,071,999 | +0.46(+0.44%) |
Aug 30, 2019 | 102.65 | 103.36 | 102.04 | 103.05 | 802,733 | +0.60(+0.59%) |
Aug 29, 2019 | 102.66 | 102.84 | 101.89 | 102.45 | 971,642 | +0.18(+0.17%) |
Aug 28, 2019 | 102.76 | 103.06 | 102.25 | 102.27 | 729,650 | -0.19(-0.19%) |
Aug 27, 2019 | 103.08 | 103.81 | 102.42 | 102.47 | 800,317 | -0.24(-0.24%) |
Aug 26, 2019 | 102.46 | 102.89 | 101.72 | 102.71 | 671,932 | +0.44(+0.43%) |
Aug 23, 2019 | 102.91 | 104.10 | 101.88 | 102.27 | 952,632 | -0.31(-0.30%) |
Aug 22, 2019 | 102.27 | 102.82 | 101.61 | 102.59 | 1,544,607 | +0.51(+0.50%) |
Aug 21, 2019 | 102.54 | 103.01 | 101.97 | 102.08 | 1,183,184 | -0.16(-0.16%) |
Aug 20, 2019 | 103.82 | 103.85 | 101.95 | 102.24 | 864,279 | -0.63(-0.62%) |
Aug 19, 2019 | 102.32 | 103.14 | 101.58 | 102.87 | 732,754 | +0.92(+0.90%) |
Aug 16, 2019 | 102.38 | 102.58 | 101.76 | 101.95 | 1,117,911 | -0.15(-0.15%) |
Aug 15, 2019 | 99.98 | 102.35 | 99.80 | 102.11 | 912,756 | +2.39(+2.40%) |
Aug 14, 2019 | 100.64 | 100.93 | 99.64 | 99.71 | 668,566 | -0.88(-0.87%) |
Aug 13, 2019 | 100.62 | 100.90 | 99.31 | 100.59 | 900,673 | -0.04(-0.04%) |
Aug 12, 2019 | 100.25 | 100.79 | 99.80 | 100.63 | 755,565 | +0.36(+0.35%) |
Aug 09, 2019 | 100.36 | 100.74 | 99.28 | 100.28 | 1,524,188 | -0.06(-0.06%) |
Aug 08, 2019 | 98.76 | 100.42 | 98.00 | 100.34 | 995,354 | +1.46(+1.48%) |
Aug 07, 2019 | 97.41 | 99.42 | 96.75 | 98.88 | 994,895 | +1.46(+1.50%) |
Aug 06, 2019 | 96.20 | 98.18 | 96.04 | 97.41 | 1,177,553 | +0.96(+0.99%) |
Aug 05, 2019 | 97.12 | 97.70 | 95.20 | 96.46 | 1,232,203 | -0.58(-0.60%) |
Aug 02, 2019 | 96.64 | 97.54 | 95.65 | 97.04 | 847,573 | +0.56(+0.58%) |
Aug 01, 2019 | 95.33 | 96.75 | 94.51 | 96.48 | 844,575 | +1.49(+1.57%) |
Jul 31, 2019 | 94.54 | 96.59 | 94.41 | 95.00 | 1,684,912 | +0.41(+0.44%) |
Jul 30, 2019 | 94.07 | 95.36 | 93.93 | 94.58 | 827,589 | +0.41(+0.44%) |
Jul 29, 2019 | 93.57 | 94.82 | 93.37 | 94.17 | 672,511 | +0.97(+1.04%) |
Jul 26, 2019 | 92.98 | 93.57 | 92.50 | 93.20 | 540,322 | +0.26(+0.28%) |
Jul 25, 2019 | 92.94 | 93.18 | 92.27 | 92.93 | 612,332 | +0.11(+0.12%) |
Jul 24, 2019 | 93.09 | 93.10 | 92.09 | 92.82 | 786,016 | -0.15(-0.16%) |
Jul 23, 2019 | 91.82 | 92.99 | 91.50 | 92.98 | 386,832 | +1.11(+1.21%) |
Jul 22, 2019 | 92.00 | 92.40 | 91.29 | 91.87 | 533,443 | +0.00(+0.00%) |
Jul 19, 2019 | 94.01 | 94.13 | 91.71 | 91.87 | 768,897 | -2.03(-2.16%) |
Jul 18, 2019 | 93.80 | 94.27 | 93.17 | 93.90 | 620,483 | -0.21(-0.22%) |
Jul 17, 2019 | 94.51 | 94.89 | 93.53 | 94.11 | 494,150 | -0.05(-0.05%) |
Jul 16, 2019 | 94.43 | 94.62 | 93.83 | 94.16 | 613,576 | -0.50(-0.53%) |
Jul 15, 2019 | 94.07 | 95.19 | 93.77 | 94.66 | 933,391 | +0.96(+1.02%) |
Jul 12, 2019 | 93.69 | 93.92 | 93.04 | 93.70 | 399,059 | +0.22(+0.24%) |
Jul 11, 2019 | 93.97 | 94.35 | 93.03 | 93.48 | 603,974 | -0.71(-0.75%) |
Jul 10, 2019 | 93.71 | 94.30 | 92.76 | 94.19 | 647,293 | +0.74(+0.80%) |
Jul 09, 2019 | 92.47 | 93.65 | 92.43 | 93.45 | 581,178 | +0.96(+1.04%) |
Jul 08, 2019 | 91.73 | 92.83 | 91.53 | 92.49 | 672,481 | +0.78(+0.85%) |
Jul 05, 2019 | 91.24 | 92.05 | 90.25 | 91.71 | 447,921 | +0.00(+0.00%) |
Jul 03, 2019 | 90.77 | 91.81 | 90.77 | 91.71 | 614,857 | +1.01(+1.11%) |
Jul 02, 2019 | 89.73 | 91.76 | 89.73 | 90.70 | 2,131,069 | +1.35(+1.51%) |
Jul 01, 2019 | 90.14 | 90.14 | 88.09 | 89.35 | 848,879 | -0.33(-0.37%) |
Jun 28, 2019 | 89.16 | 90.06 | 89.16 | 89.68 | 1,413,568 | +0.41(+0.46%) |
Jun 27, 2019 | 89.38 | 89.92 | 88.89 | 89.27 | 727,150 | +0.46(+0.52%) |
Jun 26, 2019 | 89.95 | 89.96 | 88.01 | 88.80 | 1,455,039 | -1.12(-1.25%) |
Jun 25, 2019 | 90.93 | 91.18 | 89.92 | 89.92 | 945,149 | -0.71(-0.78%) |
Jun 24, 2019 | 91.24 | 91.51 | 90.33 | 90.63 | 947,053 | -0.43(-0.47%) |
Jun 21, 2019 | 92.12 | 92.12 | 90.35 | 91.07 | 1,989,383 | -1.13(-1.23%) |
Jun 20, 2019 | 92.55 | 92.77 | 91.79 | 92.20 | 1,048,295 | -0.01(-0.01%) |
Jun 19, 2019 | 91.15 | 92.65 | 90.50 | 92.21 | 905,717 | +0.63(+0.68%) |
Jun 18, 2019 | 92.33 | 92.33 | 90.58 | 91.58 | 1,199,775 | -0.35(-0.38%) |
Jun 17, 2019 | 91.73 | 92.33 | 91.56 | 91.93 | 872,417 | +0.59(+0.65%) |
Jun 14, 2019 | 91.29 | 92.03 | 91.20 | 91.34 | 1,080,170 | +0.01(+0.01%) |
Jun 13, 2019 | 91.31 | 91.66 | 90.91 | 91.33 | 1,041,188 | +0.10(+0.11%) |
Jun 12, 2019 | 91.70 | 92.57 | 91.17 | 91.23 | 645,455 | -0.23(-0.26%) |
Jun 11, 2019 | 91.59 | 91.80 | 90.50 | 91.46 | 721,597 | -0.01(-0.01%) |
Jun 10, 2019 | 91.78 | 91.85 | 91.07 | 91.47 | 526,508 | -0.30(-0.33%) |
Jun 07, 2019 | 91.91 | 92.87 | 91.56 | 91.77 | 957,832 | +0.48(+0.52%) |
Jun 06, 2019 | 92.07 | 92.16 | 90.85 | 91.29 | 886,014 | -0.69(-0.75%) |
Jun 05, 2019 | 89.69 | 92.06 | 89.35 | 91.98 | 939,878 | +2.82(+3.16%) |
Jun 04, 2019 | 89.59 | 89.59 | 88.36 | 89.16 | 996,742 | -0.57(-0.64%) |
Jun 03, 2019 | 90.18 | 90.45 | 88.69 | 89.73 | 1,130,987 | -0.09(-0.10%) |
May 31, 2019 | 88.56 | 90.19 | 88.27 | 89.83 | 784,375 | +1.26(+1.42%) |
May 30, 2019 | 87.90 | 88.68 | 87.79 | 88.57 | 702,414 | +0.75(+0.85%) |
May 29, 2019 | 88.41 | 88.41 | 87.13 | 87.82 | 1,244,339 | -0.44(-0.50%) |
May 28, 2019 | 90.02 | 90.41 | 88.26 | 88.27 | 1,858,797 | -1.41(-1.57%) |
May 24, 2019 | 89.88 | 90.39 | 89.47 | 89.68 | 895,559 | +0.24(+0.27%) |
May 23, 2019 | 88.87 | 89.71 | 88.87 | 89.43 | 1,306,484 | +0.37(+0.41%) |
May 22, 2019 | 89.42 | 89.69 | 88.95 | 89.06 | 568,771 | -0.22(-0.24%) |
May 21, 2019 | 88.89 | 89.58 | 88.61 | 89.28 | 925,263 | +0.54(+0.60%) |
May 20, 2019 | 88.84 | 89.25 | 88.33 | 88.75 | 651,644 | -0.10(-0.11%) |
May 17, 2019 | 88.83 | 89.08 | 88.40 | 88.85 | 1,350,079 | -0.22(-0.24%) |
May 16, 2019 | 89.01 | 89.77 | 89.01 | 89.06 | 847,202 | -0.23(-0.26%) |
May 15, 2019 | 89.54 | 90.40 | 89.11 | 89.30 | 821,691 | -0.08(-0.09%) |
May 14, 2019 | 90.34 | 90.70 | 88.63 | 89.38 | 1,481,442 | -0.83(-0.92%) |
May 13, 2019 | 88.16 | 90.21 | 88.16 | 90.21 | 1,824,028 | +1.46(+1.64%) |
May 10, 2019 | 87.04 | 88.99 | 87.04 | 88.75 | 624,398 | +1.75(+2.01%) |
May 09, 2019 | 86.55 | 87.30 | 86.24 | 87.00 | 1,208,389 | +0.30(+0.35%) |
May 08, 2019 | 87.40 | 88.25 | 86.42 | 86.70 | 1,703,805 | -0.61(-0.70%) |
May 07, 2019 | 88.88 | 88.89 | 86.80 | 87.31 | 1,139,175 | -1.75(-1.97%) |
May 06, 2019 | 89.03 | 89.43 | 88.38 | 89.06 | 473,368 | -0.03(-0.03%) |
May 03, 2019 | 89.48 | 89.84 | 88.62 | 89.09 | 744,649 | -0.15(-0.17%) |
May 02, 2019 | 88.87 | 89.77 | 88.10 | 89.24 | 1,282,630 | +0.39(+0.44%) |
May 01, 2019 | 86.76 | 90.59 | 86.42 | 88.85 | 1,968,348 | +1.93(+2.22%) |
Apr 30, 2019 | 86.31 | 87.54 | 85.84 | 86.92 | 1,595,333 | +0.87(+1.01%) |
Apr 29, 2019 | 86.83 | 87.09 | 85.50 | 86.05 | 1,751,433 | -0.76(-0.88%) |
Apr 26, 2019 | 85.87 | 87.20 | 85.31 | 86.81 | 1,321,329 | +1.27(+1.49%) |
Apr 25, 2019 | 85.05 | 85.80 | 84.80 | 85.53 | 720,539 | +0.19(+0.23%) |
Apr 24, 2019 | 84.29 | 85.49 | 84.07 | 85.34 | 593,155 | +1.44(+1.72%) |
Apr 23, 2019 | 83.56 | 84.08 | 83.23 | 83.90 | 680,997 | +0.71(+0.86%) |
Apr 22, 2019 | 84.02 | 84.26 | 82.11 | 83.19 | 922,963 | -1.22(-1.45%) |
Apr 18, 2019 | 83.67 | 84.60 | 83.41 | 84.41 | 745,603 | +0.76(+0.91%) |
Apr 17, 2019 | 83.92 | 84.10 | 82.94 | 83.65 | 896,207 | -0.20(-0.24%) |
Apr 16, 2019 | 85.18 | 85.18 | 83.32 | 83.85 | 525,779 | -1.38(-1.62%) |
Apr 15, 2019 | 85.80 | 86.08 | 84.86 | 85.23 | 560,220 | -0.43(-0.50%) |
Apr 12, 2019 | 85.14 | 85.68 | 84.50 | 85.66 | 534,448 | +0.49(+0.58%) |
Apr 11, 2019 | 85.65 | 85.95 | 84.64 | 85.17 | 835,213 | -0.33(-0.38%) |
Apr 10, 2019 | 84.96 | 85.76 | 84.93 | 85.49 | 960,778 | +0.84(+0.99%) |
Apr 09, 2019 | 84.19 | 85.22 | 83.76 | 84.65 | 769,027 | +0.72(+0.86%) |
Apr 08, 2019 | 84.86 | 84.95 | 83.51 | 83.93 | 1,315,744 | -1.27(-1.49%) |
Apr 05, 2019 | 84.78 | 85.26 | 84.50 | 85.20 | 524,189 | +0.60(+0.71%) |
Apr 04, 2019 | 85.60 | 85.76 | 84.37 | 84.60 | 527,840 | -1.06(-1.24%) |
Apr 03, 2019 | 85.63 | 86.01 | 84.66 | 85.66 | 1,050,661 | +0.08(+0.10%) |
Apr 02, 2019 | 84.87 | 85.74 | 83.95 | 85.58 | 2,372,692 | +0.76(+0.90%) |
Apr 01, 2019 | 84.66 | 84.91 | 83.69 | 84.81 | 1,195,217 | -0.61(-0.72%) |
Mar 29, 2019 | 86.03 | 86.13 | 85.12 | 85.43 | 1,011,635 | -0.71(-0.83%) |
Mar 28, 2019 | 85.07 | 86.16 | 84.77 | 86.14 | 609,517 | +1.35(+1.59%) |
Mar 27, 2019 | 85.46 | 85.52 | 84.29 | 84.79 | 803,234 | -0.54(-0.63%) |
Mar 26, 2019 | 85.07 | 85.38 | 84.27 | 85.33 | 797,470 | +0.38(+0.44%) |
Mar 25, 2019 | 84.37 | 85.43 | 84.04 | 84.95 | 587,326 | +0.61(+0.73%) |
Mar 22, 2019 | 84.66 | 85.74 | 84.15 | 84.34 | 1,033,347 | -0.04(-0.05%) |
Mar 21, 2019 | 82.70 | 84.48 | 82.53 | 84.38 | 653,134 | +1.17(+1.40%) |
Mar 20, 2019 | 82.74 | 83.48 | 82.20 | 83.21 | 1,247,894 | +0.28(+0.34%) |
Mar 19, 2019 | 83.20 | 83.39 | 82.55 | 82.93 | 1,084,914 | -0.18(-0.22%) |
Mar 18, 2019 | 83.64 | 83.77 | 82.70 | 83.11 | 971,166 | -0.53(-0.63%) |
Mar 15, 2019 | 83.91 | 84.24 | 83.28 | 83.64 | 2,138,272 | -0.23(-0.27%) |
Mar 14, 2019 | 83.49 | 84.02 | 81.89 | 83.87 | 1,612,975 | +0.64(+0.77%) |
Mar 13, 2019 | 82.81 | 84.14 | 82.69 | 83.23 | 758,688 | +0.42(+0.51%) |
Mar 12, 2019 | 82.27 | 82.85 | 82.02 | 82.81 | 629,871 | +0.62(+0.76%) |
Mar 11, 2019 | 80.88 | 82.22 | 80.88 | 82.18 | 853,974 | +1.52(+1.89%) |
Mar 08, 2019 | 80.55 | 81.10 | 80.04 | 80.66 | 564,587 | +0.11(+0.13%) |
Mar 07, 2019 | 81.08 | 81.53 | 80.23 | 80.55 | 846,710 | -0.27(-0.33%) |
Mar 06, 2019 | 81.48 | 81.59 | 80.68 | 80.82 | 749,062 | -0.46(-0.56%) |
Mar 05, 2019 | 79.87 | 81.32 | 79.87 | 81.28 | 1,178,586 | +1.25(+1.56%) |
Mar 04, 2019 | 79.77 | 80.19 | 79.17 | 80.03 | 1,104,729 | +0.60(+0.75%) |
Mar 01, 2019 | 79.61 | 79.71 | 78.59 | 79.43 | 1,360,088 | -0.30(-0.38%) |
Feb 28, 2019 | 78.43 | 80.23 | 77.86 | 79.73 | 2,122,582 | +1.31(+1.67%) |
Feb 27, 2019 | 77.40 | 78.68 | 76.93 | 78.42 | 1,240,476 | +0.72(+0.93%) |
Feb 26, 2019 | 77.91 | 77.95 | 77.02 | 77.69 | 1,125,438 | +0.01(+0.01%) |
Feb 25, 2019 | 78.58 | 78.63 | 76.56 | 77.69 | 1,676,982 | -0.90(-1.14%) |
Feb 22, 2019 | 77.19 | 78.59 | 76.59 | 78.58 | 1,706,398 | +1.89(+2.47%) |
Feb 21, 2019 | 78.19 | 78.19 | 75.63 | 76.69 | 3,248,053 | -3.09(-3.87%) |
Feb 20, 2019 | 82.31 | 82.51 | 79.49 | 79.78 | 2,012,530 | -2.58(-3.14%) |
Feb 19, 2019 | 82.81 | 82.88 | 82.22 | 82.37 | 879,735 | -0.51(-0.61%) |
Feb 15, 2019 | 82.56 | 82.93 | 81.91 | 82.87 | 966,128 | +0.62(+0.75%) |
Feb 14, 2019 | 82.65 | 82.81 | 81.86 | 82.26 | 800,892 | -0.28(-0.34%) |
Feb 13, 2019 | 82.05 | 82.87 | 81.83 | 82.54 | 812,968 | +0.27(+0.32%) |
Feb 12, 2019 | 82.91 | 83.28 | 81.48 | 82.27 | 847,310 | -0.80(-0.96%) |
Feb 11, 2019 | 83.26 | 83.58 | 82.89 | 83.07 | 788,012 | -0.35(-0.42%) |
Feb 08, 2019 | 82.87 | 83.64 | 82.74 | 83.42 | 934,602 | +0.65(+0.78%) |
Feb 07, 2019 | 81.72 | 82.98 | 81.43 | 82.77 | 854,286 | +1.12(+1.37%) |
Feb 06, 2019 | 81.46 | 81.69 | 81.07 | 81.65 | 816,861 | +0.18(+0.22%) |
Feb 05, 2019 | 81.87 | 81.87 | 80.76 | 81.47 | 854,774 | +0.02(+0.02%) |
Feb 04, 2019 | 80.76 | 81.46 | 80.51 | 81.45 | 477,122 | +0.32(+0.40%) |
Feb 01, 2019 | 82.00 | 82.00 | 79.73 | 81.13 | 853,620 | -0.82(-1.00%) |
Jan 31, 2019 | 81.00 | 82.05 | 80.35 | 81.95 | 1,201,024 | +0.90(+1.11%) |
Jan 30, 2019 | 80.00 | 81.17 | 79.83 | 81.05 | 1,603,461 | +0.81(+1.01%) |
Jan 29, 2019 | 78.93 | 80.26 | 78.67 | 80.24 | 836,144 | +1.48(+1.88%) |
Jan 28, 2019 | 77.44 | 78.89 | 77.00 | 78.76 | 1,081,035 | +1.35(+1.74%) |
Jan 25, 2019 | 76.49 | 77.47 | 76.49 | 77.41 | 1,004,995 | +0.93(+1.22%) |
Jan 24, 2019 | 76.62 | 76.81 | 76.33 | 76.48 | 629,159 | -0.08(-0.11%) |
Jan 23, 2019 | 76.77 | 77.13 | 76.02 | 76.56 | 832,720 | -0.18(-0.24%) |
Jan 22, 2019 | 76.86 | 77.02 | 76.15 | 76.75 | 815,284 | +0.02(+0.02%) |
Jan 18, 2019 | 76.56 | 76.81 | 76.17 | 76.73 | 661,212 | +0.16(+0.21%) |
Jan 17, 2019 | 76.26 | 77.09 | 75.71 | 76.57 | 598,765 | +0.11(+0.14%) |
Jan 16, 2019 | 75.92 | 76.91 | 75.40 | 76.46 | 899,587 | +0.36(+0.47%) |
Jan 15, 2019 | 74.99 | 76.29 | 74.77 | 76.11 | 581,554 | +1.29(+1.72%) |
Jan 14, 2019 | 74.54 | 75.77 | 74.04 | 74.82 | 938,947 | +0.25(+0.33%) |
Jan 11, 2019 | 74.89 | 75.18 | 74.03 | 74.57 | 810,782 | -0.20(-0.27%) |
Jan 10, 2019 | 73.58 | 75.07 | 73.43 | 74.77 | 1,141,140 | +1.21(+1.65%) |
Jan 09, 2019 | 74.27 | 74.27 | 72.89 | 73.56 | 625,983 | -0.48(-0.65%) |
Jan 08, 2019 | 73.07 | 74.16 | 72.73 | 74.04 | 1,279,740 | +1.16(+1.58%) |
Jan 07, 2019 | 73.17 | 73.79 | 72.82 | 72.88 | 1,039,959 | -0.12(-0.16%) |
Jan 04, 2019 | 73.67 | 74.65 | 72.90 | 73.00 | 1,000,182 | -0.52(-0.70%) |
Jan 03, 2019 | 72.68 | 74.28 | 72.68 | 73.51 | 856,449 | +0.85(+1.17%) |
Jan 02, 2019 | 74.89 | 74.89 | 72.29 | 72.67 | 1,017,682 | -2.53(-3.36%) |
Dec 31, 2018 | 74.76 | 75.19 | 74.27 | 75.19 | 646,412 | +0.43(+0.58%) |
Dec 28, 2018 | 75.86 | 76.02 | 74.24 | 74.76 | 932,556 | -0.61(-0.82%) |
Dec 27, 2018 | 74.65 | 75.43 | 72.94 | 75.38 | 893,362 | +0.32(+0.43%) |
Dec 26, 2018 | 73.86 | 75.11 | 72.96 | 75.05 | 911,976 | +1.42(+1.93%) |
Dec 24, 2018 | 76.90 | 76.90 | 73.61 | 73.63 | 510,559 | -3.31(-4.30%) |
Dec 21, 2018 | 77.12 | 78.87 | 76.84 | 76.94 | 1,996,272 | -0.38(-0.49%) |
Dec 20, 2018 | 77.81 | 78.16 | 76.68 | 77.32 | 1,481,925 | -0.61(-0.79%) |
Dec 19, 2018 | 78.25 | 78.68 | 77.37 | 77.94 | 971,142 | +0.06(+0.07%) |
Dec 18, 2018 | 78.01 | 78.66 | 77.43 | 77.88 | 1,304,045 | +0.42(+0.55%) |
Dec 17, 2018 | 81.17 | 81.17 | 77.29 | 77.45 | 1,696,955 | -3.42(-4.23%) |
Dec 14, 2018 | 80.76 | 81.57 | 80.45 | 80.88 | 1,626,499 | -0.07(-0.08%) |
Dec 13, 2018 | 80.25 | 81.54 | 80.11 | 80.94 | 1,659,574 | +0.80(+1.00%) |
Dec 12, 2018 | 81.39 | 81.65 | 79.78 | 80.15 | 1,763,598 | -0.83(-1.03%) |
Dec 11, 2018 | 80.62 | 81.44 | 80.35 | 80.98 | 820,598 | +0.52(+0.65%) |
Dec 10, 2018 | 81.41 | 81.41 | 79.41 | 80.46 | 831,038 | -0.84(-1.03%) |
Dec 07, 2018 | 82.18 | 82.18 | 81.03 | 81.30 | 1,208,444 | -0.92(-1.12%) |
Dec 06, 2018 | 79.76 | 82.36 | 79.15 | 82.22 | 1,619,046 | +2.41(+3.01%) |
Dec 04, 2018 | 79.96 | 80.58 | 79.38 | 79.82 | 1,356,677 | -0.09(-0.11%) |
Dec 03, 2018 | 79.03 | 79.93 | 78.77 | 79.91 | 1,775,050 | +0.85(+1.07%) |
Nov 30, 2018 | 77.99 | 79.07 | 77.59 | 79.06 | 2,423,688 | +1.31(+1.68%) |
Nov 29, 2018 | 77.11 | 78.14 | 76.60 | 77.75 | 955,595 | +0.49(+0.64%) |
Nov 28, 2018 | 76.70 | 77.77 | 76.25 | 77.26 | 976,073 | +0.45(+0.59%) |
Nov 27, 2018 | 76.32 | 76.82 | 76.09 | 76.80 | 1,130,053 | +0.51(+0.67%) |
Nov 26, 2018 | 76.90 | 76.98 | 76.09 | 76.29 | 1,099,199 | -0.39(-0.50%) |
Nov 23, 2018 | 76.46 | 76.94 | 75.80 | 76.68 | 238,313 | +0.16(+0.22%) |
Nov 21, 2018 | 76.51 | 76.51 | 76.51 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.91 | 79.26 | 77.49 | 77.84 | 1,245,963 | -0.74(-0.94%) |
Nov 19, 2018 | 78.21 | 78.88 | 77.46 | 78.58 | 3,389,754 | +0.38(+0.48%) |
Nov 16, 2018 | 76.49 | 78.24 | 76.27 | 78.20 | 3,027,060 | +1.71(+2.24%) |
Nov 15, 2018 | 76.24 | 76.75 | 75.76 | 76.49 | 1,080,925 | -0.12(-0.15%) |
Nov 14, 2018 | 75.75 | 77.02 | 75.71 | 76.60 | 1,614,285 | +1.00(+1.33%) |
Nov 13, 2018 | 75.54 | 75.71 | 74.60 | 75.60 | 902,253 | +0.33(+0.44%) |
Nov 12, 2018 | 74.97 | 76.07 | 74.52 | 75.27 | 961,321 | +0.52(+0.69%) |
Nov 09, 2018 | 74.34 | 75.19 | 74.34 | 74.75 | 817,648 | +0.39(+0.52%) |
Nov 08, 2018 | 73.71 | 74.36 | 73.53 | 74.36 | 887,040 | +0.62(+0.84%) |
Nov 07, 2018 | 73.28 | 73.89 | 72.93 | 73.75 | 956,599 | +0.68(+0.94%) |
Nov 06, 2018 | 73.19 | 73.66 | 72.86 | 73.06 | 1,071,004 | -0.14(-0.19%) |
Nov 05, 2018 | 71.80 | 73.45 | 71.66 | 73.20 | 1,625,195 | +1.36(+1.89%) |
Nov 02, 2018 | 74.42 | 74.42 | 71.18 | 71.84 | 1,678,759 | -2.60(-3.50%) |
Nov 01, 2018 | 74.27 | 75.20 | 73.93 | 74.45 | 1,359,568 | +0.26(+0.36%) |
Oct 31, 2018 | 74.96 | 76.14 | 74.13 | 74.18 | 1,884,429 | -0.75(-1.00%) |
Oct 30, 2018 | 74.55 | 75.63 | 73.99 | 74.93 | 2,531,860 | +0.30(+0.41%) |
Oct 29, 2018 | 72.55 | 74.91 | 72.49 | 74.63 | 1,383,159 | +2.40(+3.32%) |
Oct 26, 2018 | 72.73 | 73.04 | 71.06 | 72.23 | 1,804,654 | -0.48(-0.66%) |
Oct 25, 2018 | 72.38 | 73.05 | 71.78 | 72.71 | 790,300 | +0.44(+0.60%) |
Oct 24, 2018 | 71.36 | 72.79 | 71.07 | 72.27 | 1,081,328 | +1.07(+1.50%) |
Oct 23, 2018 | 70.64 | 71.54 | 70.11 | 71.20 | 601,396 | +0.42(+0.59%) |
Oct 22, 2018 | 72.09 | 72.72 | 70.76 | 70.78 | 708,848 | -1.03(-1.43%) |
Oct 19, 2018 | 71.37 | 72.05 | 71.22 | 71.81 | 779,649 | +0.67(+0.94%) |
Oct 18, 2018 | 70.88 | 71.79 | 70.87 | 71.14 | 703,090 | +0.26(+0.36%) |
Oct 17, 2018 | 71.32 | 71.74 | 70.28 | 70.89 | 931,864 | -0.57(-0.80%) |
Oct 16, 2018 | 70.58 | 71.74 | 70.25 | 71.46 | 1,058,080 | +1.00(+1.43%) |
Oct 15, 2018 | 69.76 | 71.28 | 69.76 | 70.45 | 828,055 | +0.55(+0.79%) |
Oct 12, 2018 | 70.07 | 70.39 | 69.59 | 69.90 | 860,989 | +0.21(+0.30%) |
Oct 11, 2018 | 71.41 | 71.43 | 69.69 | 69.69 | 1,641,424 | -1.41(-1.98%) |
Oct 10, 2018 | 71.66 | 72.07 | 71.10 | 71.10 | 1,185,948 | -0.64(-0.90%) |
Oct 09, 2018 | 70.77 | 71.79 | 70.39 | 71.74 | 1,057,253 | +0.87(+1.23%) |
Oct 08, 2018 | 70.43 | 71.52 | 70.12 | 70.87 | 1,092,602 | +0.60(+0.86%) |
Oct 05, 2018 | 69.76 | 70.44 | 69.69 | 70.27 | 886,727 | +0.41(+0.59%) |
Oct 04, 2018 | 69.79 | 69.98 | 68.94 | 69.86 | 869,106 | -0.16(-0.22%) |
Oct 03, 2018 | 70.60 | 70.89 | 69.69 | 70.01 | 1,054,599 | -0.67(-0.94%) |
Oct 02, 2018 | 70.83 | 71.10 | 70.43 | 70.68 | 983,845 | +0.06(+0.08%) |