Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.26 | 85.18 | 82.93 | 84.28 | 5,595,233 | +1.10(+1.33%) |
Jul 30, 2019 | 83.43 | 83.90 | 81.43 | 83.18 | 13,449,681 | -5.21(-5.89%) |
Jul 29, 2019 | 89.40 | 89.63 | 88.09 | 88.39 | 2,657,312 | -1.06(-1.18%) |
Jul 26, 2019 | 87.54 | 89.94 | 87.17 | 89.45 | 3,532,162 | +1.99(+2.27%) |
Jul 25, 2019 | 88.32 | 88.34 | 87.14 | 87.46 | 2,662,073 | -0.93(-1.05%) |
Jul 24, 2019 | 85.96 | 88.58 | 85.49 | 88.39 | 4,325,781 | +2.35(+2.73%) |
Jul 23, 2019 | 83.84 | 86.18 | 83.72 | 86.03 | 2,495,331 | +2.39(+2.86%) |
Jul 22, 2019 | 82.55 | 84.09 | 82.39 | 83.65 | 3,198,743 | +0.98(+1.18%) |
Jul 19, 2019 | 83.93 | 84.03 | 82.29 | 82.67 | 4,515,426 | +1.72(+2.13%) |
Jul 18, 2019 | 80.52 | 81.33 | 80.11 | 80.95 | 3,160,432 | +0.52(+0.65%) |
Jul 17, 2019 | 81.67 | 81.94 | 80.39 | 80.43 | 2,056,019 | -1.59(-1.93%) |
Jul 16, 2019 | 82.21 | 82.55 | 81.66 | 82.01 | 2,489,490 | +0.16(+0.20%) |
Jul 15, 2019 | 83.34 | 83.34 | 81.52 | 81.85 | 2,307,958 | -1.20(-1.45%) |
Jul 12, 2019 | 83.09 | 83.32 | 82.60 | 83.05 | 1,644,584 | +0.33(+0.40%) |
Jul 11, 2019 | 82.63 | 83.18 | 82.23 | 82.72 | 1,636,020 | +0.50(+0.61%) |
Jul 10, 2019 | 84.10 | 84.49 | 82.08 | 82.22 | 2,736,430 | -1.94(-2.31%) |
Jul 09, 2019 | 83.01 | 84.32 | 83.00 | 84.17 | 2,173,881 | +0.45(+0.53%) |
Jul 08, 2019 | 83.96 | 84.32 | 83.43 | 83.72 | 1,545,848 | -0.67(-0.80%) |
Jul 05, 2019 | 84.81 | 84.93 | 83.86 | 84.39 | 1,213,865 | -0.41(-0.48%) |
Jul 03, 2019 | 83.70 | 84.81 | 83.49 | 84.80 | 1,422,097 | +1.72(+2.07%) |
Jul 02, 2019 | 83.72 | 83.87 | 82.65 | 83.08 | 1,796,029 | -0.86(-1.02%) |
Jul 01, 2019 | 84.17 | 84.66 | 83.20 | 83.94 | 1,900,768 | +1.19(+1.43%) |
Jun 28, 2019 | 82.27 | 83.07 | 81.47 | 82.75 | 3,460,996 | +1.29(+1.58%) |
Jun 27, 2019 | 81.70 | 82.43 | 81.16 | 81.47 | 1,578,592 | -0.05(-0.06%) |
Jun 26, 2019 | 81.16 | 81.81 | 80.85 | 81.51 | 1,709,522 | +0.51(+0.63%) |
Jun 25, 2019 | 80.77 | 81.82 | 80.32 | 81.00 | 2,038,638 | +0.09(+0.11%) |
Jun 24, 2019 | 82.99 | 83.15 | 80.24 | 80.91 | 3,331,466 | -2.55(-3.06%) |
Jun 21, 2019 | 83.65 | 84.23 | 82.84 | 83.46 | 3,503,761 | -0.10(-0.12%) |
Jun 20, 2019 | 83.50 | 83.85 | 82.53 | 83.56 | 1,497,152 | +1.05(+1.27%) |
Jun 19, 2019 | 83.37 | 83.94 | 82.28 | 82.51 | 1,881,148 | -0.74(-0.89%) |
Jun 18, 2019 | 82.08 | 83.78 | 81.99 | 83.25 | 2,418,515 | +1.22(+1.49%) |
Jun 17, 2019 | 82.60 | 83.03 | 81.83 | 82.03 | 1,553,593 | -0.57(-0.68%) |
Jun 14, 2019 | 82.99 | 82.99 | 81.69 | 82.60 | 1,436,462 | -0.18(-0.22%) |
Jun 13, 2019 | 82.62 | 83.39 | 82.52 | 82.78 | 1,440,095 | +0.20(+0.24%) |
Jun 12, 2019 | 83.34 | 83.64 | 82.09 | 82.58 | 1,108,622 | -0.72(-0.86%) |
Jun 11, 2019 | 83.27 | 84.12 | 82.97 | 83.30 | 1,309,744 | +0.83(+1.01%) |
Jun 10, 2019 | 82.92 | 83.66 | 82.40 | 82.47 | 1,538,251 | +0.16(+0.19%) |
Jun 07, 2019 | 82.22 | 82.94 | 82.11 | 82.31 | 1,421,220 | -0.09(-0.11%) |
Jun 06, 2019 | 81.89 | 82.69 | 81.72 | 82.40 | 1,616,587 | +0.42(+0.51%) |
Jun 05, 2019 | 82.08 | 82.26 | 80.72 | 81.99 | 1,827,592 | -0.02(-0.02%) |
Jun 04, 2019 | 80.59 | 82.02 | 80.24 | 82.00 | 2,244,994 | +2.59(+3.26%) |
Jun 03, 2019 | 78.41 | 79.72 | 78.31 | 79.41 | 2,247,924 | +1.10(+1.41%) |
May 31, 2019 | 79.54 | 79.87 | 78.17 | 78.31 | 3,054,291 | -2.26(-2.81%) |
May 30, 2019 | 81.67 | 82.26 | 79.95 | 80.57 | 1,491,278 | -0.99(-1.22%) |
May 29, 2019 | 80.45 | 81.68 | 79.83 | 81.57 | 1,732,511 | +0.63(+0.78%) |
May 28, 2019 | 82.40 | 82.91 | 80.88 | 80.94 | 2,211,142 | -1.85(-2.24%) |
May 24, 2019 | 81.96 | 82.88 | 81.83 | 82.79 | 1,271,433 | +1.40(+1.71%) |
May 23, 2019 | 82.45 | 82.45 | 80.80 | 81.39 | 1,737,229 | -1.83(-2.20%) |
May 22, 2019 | 83.59 | 84.05 | 83.22 | 83.23 | 1,225,191 | -0.86(-1.02%) |
May 21, 2019 | 83.87 | 84.15 | 83.54 | 84.08 | 2,038,677 | +0.75(+0.90%) |
May 20, 2019 | 82.45 | 83.79 | 82.08 | 83.34 | 1,601,077 | +0.77(+0.93%) |
May 17, 2019 | 82.10 | 83.34 | 82.01 | 82.57 | 1,664,651 | -0.40(-0.48%) |
May 16, 2019 | 81.96 | 83.50 | 81.79 | 82.97 | 1,788,459 | +1.46(+1.79%) |
May 15, 2019 | 80.53 | 82.13 | 79.56 | 81.51 | 2,083,370 | +0.11(+0.13%) |
May 14, 2019 | 80.47 | 82.12 | 80.34 | 81.40 | 1,746,575 | +1.57(+1.96%) |
May 13, 2019 | 80.70 | 81.06 | 79.63 | 79.83 | 1,995,188 | -2.60(-3.15%) |
May 10, 2019 | 81.76 | 82.78 | 80.54 | 82.43 | 1,479,007 | +0.54(+0.66%) |
May 09, 2019 | 80.91 | 82.03 | 80.23 | 81.89 | 2,468,035 | -0.02(-0.02%) |
May 08, 2019 | 82.78 | 83.21 | 81.87 | 81.91 | 2,404,698 | -1.25(-1.51%) |
May 07, 2019 | 83.90 | 84.08 | 82.53 | 83.17 | 2,094,371 | -1.82(-2.15%) |
May 06, 2019 | 83.57 | 85.42 | 83.42 | 84.99 | 2,431,320 | -0.59(-0.69%) |
May 03, 2019 | 84.64 | 85.62 | 84.55 | 85.58 | 1,866,246 | +1.22(+1.44%) |
May 02, 2019 | 84.13 | 84.67 | 83.66 | 84.36 | 2,271,868 | +0.31(+0.37%) |
May 01, 2019 | 84.04 | 84.88 | 83.75 | 84.06 | 2,435,069 | -0.23(-0.27%) |
Apr 30, 2019 | 84.45 | 84.67 | 83.15 | 84.28 | 2,435,573 | +0.41(+0.49%) |
Apr 29, 2019 | 85.21 | 85.69 | 83.78 | 83.87 | 2,716,553 | -1.23(-1.44%) |
Apr 26, 2019 | 82.35 | 85.47 | 82.35 | 85.10 | 4,747,452 | +5.16(+6.45%) |
Apr 25, 2019 | 79.63 | 80.59 | 79.32 | 79.94 | 2,352,070 | +0.24(+0.30%) |
Apr 24, 2019 | 79.90 | 80.45 | 79.47 | 79.71 | 1,938,351 | -0.36(-0.45%) |
Apr 23, 2019 | 79.72 | 80.48 | 79.35 | 80.07 | 1,970,458 | +0.53(+0.66%) |
Apr 22, 2019 | 79.78 | 80.10 | 79.27 | 79.54 | 1,168,407 | -0.45(-0.57%) |
Apr 18, 2019 | 79.63 | 80.16 | 79.44 | 80.00 | 1,557,188 | +0.17(+0.22%) |
Apr 17, 2019 | 79.99 | 80.12 | 79.26 | 79.82 | 2,457,594 | +0.01(+0.01%) |
Apr 16, 2019 | 79.40 | 80.21 | 79.02 | 79.82 | 2,079,889 | +0.94(+1.19%) |
Apr 15, 2019 | 79.72 | 79.85 | 78.58 | 78.88 | 1,338,652 | -0.86(-1.08%) |
Apr 12, 2019 | 79.31 | 80.52 | 78.93 | 79.74 | 1,803,025 | +1.43(+1.83%) |
Apr 11, 2019 | 78.19 | 78.71 | 77.74 | 78.31 | 1,531,977 | +0.56(+0.72%) |
Apr 10, 2019 | 77.42 | 77.88 | 76.75 | 77.75 | 1,556,504 | +0.48(+0.62%) |
Apr 09, 2019 | 77.63 | 77.82 | 76.80 | 77.26 | 1,335,008 | -0.85(-1.09%) |
Apr 08, 2019 | 77.90 | 78.21 | 77.44 | 78.12 | 2,228,411 | -0.45(-0.58%) |
Apr 05, 2019 | 78.99 | 79.22 | 77.99 | 78.57 | 1,711,607 | -0.15(-0.18%) |
Apr 04, 2019 | 77.65 | 78.75 | 77.28 | 78.72 | 2,353,996 | +1.26(+1.63%) |
Apr 03, 2019 | 77.27 | 78.26 | 77.11 | 77.45 | 3,141,879 | +0.57(+0.74%) |
Apr 02, 2019 | 76.72 | 77.69 | 76.27 | 76.88 | 2,579,660 | +0.18(+0.24%) |
Apr 01, 2019 | 74.77 | 77.06 | 74.69 | 76.70 | 3,344,469 | +2.53(+3.42%) |
Mar 29, 2019 | 74.21 | 74.75 | 73.92 | 74.17 | 3,244,234 | +0.66(+0.90%) |
Mar 28, 2019 | 72.93 | 73.60 | 72.68 | 73.51 | 1,397,206 | +0.81(+1.11%) |
Mar 27, 2019 | 72.98 | 73.51 | 72.47 | 72.70 | 2,050,717 | -0.54(-0.73%) |
Mar 26, 2019 | 72.63 | 73.25 | 72.11 | 73.23 | 1,837,839 | +1.18(+1.64%) |
Mar 25, 2019 | 72.51 | 73.08 | 71.23 | 72.05 | 2,563,588 | -0.58(-0.80%) |
Mar 22, 2019 | 74.58 | 74.69 | 72.34 | 72.63 | 3,436,211 | -2.62(-3.49%) |
Mar 21, 2019 | 74.63 | 75.82 | 73.98 | 75.26 | 2,830,052 | +0.08(+0.11%) |
Mar 20, 2019 | 76.38 | 76.47 | 75.17 | 75.18 | 2,710,436 | -1.46(-1.91%) |
Mar 19, 2019 | 77.52 | 77.96 | 76.41 | 76.64 | 2,579,613 | -0.44(-0.58%) |
Mar 18, 2019 | 76.60 | 77.74 | 76.60 | 77.08 | 2,569,540 | +0.52(+0.68%) |
Mar 15, 2019 | 75.46 | 76.74 | 75.29 | 76.56 | 3,296,992 | +1.02(+1.35%) |
Mar 14, 2019 | 75.92 | 76.22 | 75.53 | 75.55 | 1,976,947 | -0.48(-0.63%) |
Mar 13, 2019 | 75.68 | 76.56 | 75.54 | 76.03 | 1,960,319 | +0.72(+0.95%) |
Mar 12, 2019 | 75.35 | 76.29 | 75.12 | 75.31 | 2,371,594 | +0.09(+0.12%) |
Mar 11, 2019 | 74.41 | 75.59 | 74.32 | 75.22 | 3,223,387 | +1.34(+1.82%) |
Mar 08, 2019 | 73.03 | 73.93 | 72.71 | 73.88 | 2,325,979 | +0.08(+0.11%) |
Mar 07, 2019 | 74.65 | 74.71 | 73.37 | 73.80 | 3,343,477 | -1.12(-1.49%) |
Mar 06, 2019 | 75.14 | 75.77 | 74.89 | 74.91 | 1,887,083 | -0.42(-0.55%) |
Mar 05, 2019 | 75.63 | 75.87 | 74.14 | 75.33 | 2,157,595 | -0.31(-0.41%) |
Mar 04, 2019 | 76.53 | 77.10 | 74.91 | 75.64 | 3,214,424 | -0.86(-1.13%) |
Mar 01, 2019 | 76.27 | 77.61 | 76.09 | 76.50 | 3,394,137 | +0.62(+0.81%) |
Feb 28, 2019 | 74.84 | 76.15 | 74.37 | 75.88 | 5,069,301 | +1.20(+1.60%) |
Feb 27, 2019 | 73.28 | 74.75 | 73.09 | 74.69 | 2,947,853 | +1.23(+1.68%) |
Feb 26, 2019 | 73.69 | 74.15 | 72.86 | 73.45 | 2,954,712 | -0.47(-0.64%) |
Feb 25, 2019 | 74.44 | 75.02 | 73.90 | 73.92 | 2,769,291 | +0.20(+0.27%) |
Feb 22, 2019 | 74.51 | 74.85 | 73.56 | 73.72 | 2,309,128 | -0.79(-1.06%) |
Feb 21, 2019 | 75.34 | 75.34 | 74.10 | 74.51 | 1,913,082 | -0.59(-0.79%) |
Feb 20, 2019 | 74.82 | 75.19 | 74.29 | 75.10 | 2,387,344 | +0.47(+0.63%) |
Feb 19, 2019 | 74.04 | 74.98 | 73.67 | 74.63 | 3,251,907 | +0.57(+0.77%) |
Feb 15, 2019 | 72.88 | 74.19 | 72.69 | 74.06 | 2,978,901 | +1.78(+2.46%) |
Feb 14, 2019 | 72.13 | 73.06 | 71.29 | 72.28 | 2,299,568 | -0.34(-0.48%) |
Feb 13, 2019 | 72.71 | 73.21 | 72.41 | 72.62 | 1,993,402 | +0.18(+0.25%) |
Feb 12, 2019 | 71.56 | 72.92 | 71.51 | 72.44 | 2,326,280 | +1.59(+2.24%) |
Feb 11, 2019 | 70.89 | 71.18 | 70.59 | 70.85 | 2,917,922 | +0.19(+0.27%) |
Feb 08, 2019 | 70.74 | 71.35 | 69.75 | 70.66 | 3,510,777 | -0.73(-1.02%) |
Feb 07, 2019 | 72.18 | 72.29 | 70.78 | 71.39 | 3,758,197 | -1.00(-1.39%) |
Feb 06, 2019 | 72.88 | 73.35 | 71.90 | 72.39 | 3,933,106 | -0.65(-0.89%) |
Feb 05, 2019 | 73.67 | 73.71 | 72.72 | 73.04 | 2,552,448 | -0.48(-0.65%) |
Feb 04, 2019 | 73.03 | 73.73 | 72.54 | 73.52 | 3,627,756 | +0.46(+0.63%) |
Feb 01, 2019 | 73.11 | 73.48 | 72.65 | 73.06 | 2,699,477 | +0.26(+0.36%) |
Jan 31, 2019 | 72.52 | 73.00 | 72.18 | 72.80 | 3,564,806 | -0.26(-0.36%) |
Jan 30, 2019 | 72.18 | 73.39 | 71.53 | 73.06 | 3,012,071 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.27 | 71.25 | 71.87 | 2,716,840 | +0.07(+0.10%) |
Jan 28, 2019 | 71.13 | 71.86 | 70.86 | 71.80 | 4,260,494 | -0.13(-0.18%) |
Jan 25, 2019 | 73.15 | 73.44 | 71.85 | 71.92 | 3,859,969 | -0.51(-0.70%) |
Jan 24, 2019 | 70.64 | 73.02 | 70.64 | 72.43 | 6,120,971 | +1.79(+2.53%) |
Jan 23, 2019 | 72.06 | 72.79 | 70.20 | 70.64 | 9,505,631 | -4.70(-6.24%) |
Jan 22, 2019 | 75.88 | 76.02 | 74.80 | 75.34 | 5,300,719 | -1.42(-1.85%) |
Jan 18, 2019 | 75.78 | 77.01 | 74.92 | 76.76 | 2,957,524 | +1.19(+1.58%) |
Jan 17, 2019 | 75.16 | 75.93 | 74.28 | 75.56 | 2,553,289 | +0.03(+0.04%) |
Jan 16, 2019 | 74.43 | 76.16 | 74.22 | 75.54 | 4,177,702 | +1.90(+2.58%) |
Jan 15, 2019 | 73.17 | 73.74 | 72.74 | 73.64 | 3,132,065 | +0.11(+0.15%) |
Jan 14, 2019 | 72.46 | 73.76 | 72.19 | 73.53 | 2,715,443 | +0.42(+0.57%) |
Jan 11, 2019 | 71.70 | 73.20 | 71.40 | 73.11 | 2,028,288 | +0.89(+1.24%) |
Jan 10, 2019 | 72.27 | 72.61 | 71.88 | 72.22 | 3,812,395 | -0.56(-0.77%) |
Jan 09, 2019 | 72.90 | 73.11 | 72.08 | 72.78 | 2,107,650 | +0.50(+0.69%) |
Jan 08, 2019 | 72.87 | 73.31 | 71.27 | 72.28 | 3,451,369 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.72 | 71.04 | 72.25 | 2,950,696 | +0.40(+0.55%) |
Jan 04, 2019 | 70.17 | 71.91 | 70.15 | 71.85 | 3,156,456 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.99 | 68.63 | 68.80 | 3,987,352 | -0.99(-1.42%) |
Jan 02, 2019 | 67.29 | 69.88 | 67.20 | 69.79 | 3,642,963 | +1.51(+2.21%) |
Dec 31, 2018 | 67.74 | 68.38 | 67.19 | 68.28 | 2,814,939 | +0.84(+1.25%) |
Dec 28, 2018 | 68.15 | 68.64 | 67.05 | 67.44 | 2,746,414 | -0.30(-0.44%) |
Dec 27, 2018 | 66.04 | 67.74 | 65.11 | 67.74 | 3,610,322 | +0.52(+0.78%) |
Dec 26, 2018 | 64.18 | 67.22 | 63.14 | 67.22 | 3,493,997 | +3.28(+5.13%) |
Dec 24, 2018 | 64.39 | 65.84 | 63.91 | 63.94 | 1,937,069 | -1.45(-2.22%) |
Dec 21, 2018 | 67.00 | 68.62 | 65.04 | 65.39 | 5,471,353 | -1.90(-2.82%) |
Dec 20, 2018 | 67.10 | 68.07 | 66.63 | 67.29 | 4,675,609 | -0.16(-0.24%) |
Dec 19, 2018 | 68.67 | 69.96 | 66.92 | 67.45 | 3,968,720 | -1.39(-2.02%) |
Dec 18, 2018 | 70.27 | 70.59 | 68.01 | 68.84 | 3,925,160 | -0.63(-0.91%) |
Dec 17, 2018 | 70.74 | 71.23 | 69.07 | 69.47 | 5,065,666 | -1.64(-2.31%) |
Dec 14, 2018 | 71.88 | 73.38 | 70.94 | 71.12 | 4,048,938 | -1.50(-2.06%) |
Dec 13, 2018 | 74.15 | 74.42 | 72.27 | 72.62 | 2,503,520 | -1.49(-2.01%) |
Dec 12, 2018 | 74.58 | 75.26 | 73.82 | 74.11 | 2,381,497 | +0.61(+0.84%) |
Dec 11, 2018 | 75.54 | 75.74 | 73.07 | 73.49 | 2,380,737 | -0.98(-1.32%) |
Dec 10, 2018 | 75.08 | 75.21 | 72.55 | 74.48 | 3,580,725 | -0.20(-0.27%) |
Dec 07, 2018 | 76.37 | 77.36 | 73.97 | 74.68 | 2,945,679 | -1.75(-2.29%) |
Dec 06, 2018 | 75.14 | 76.49 | 73.94 | 76.43 | 4,318,042 | -0.25(-0.33%) |
Dec 04, 2018 | 81.40 | 81.47 | 76.16 | 76.68 | 4,004,657 | -5.04(-6.17%) |
Dec 03, 2018 | 81.90 | 82.74 | 80.50 | 81.72 | 2,556,552 | +0.71(+0.88%) |
Nov 30, 2018 | 79.95 | 81.18 | 79.86 | 81.01 | 2,754,606 | +0.73(+0.91%) |
Nov 29, 2018 | 80.92 | 81.24 | 79.89 | 80.28 | 2,310,724 | -1.39(-1.70%) |
Nov 28, 2018 | 79.97 | 81.67 | 79.18 | 81.67 | 2,631,189 | +2.01(+2.52%) |
Nov 27, 2018 | 79.31 | 80.04 | 79.02 | 79.66 | 1,999,323 | +0.20(+0.25%) |
Nov 26, 2018 | 78.46 | 79.80 | 78.24 | 79.47 | 2,968,970 | +2.11(+2.73%) |
Nov 23, 2018 | 77.46 | 78.12 | 77.07 | 77.35 | 800,378 | -0.73(-0.94%) |
Nov 21, 2018 | 78.08 | 78.08 | 78.08 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.80 | 78.91 | 77.24 | 77.69 | 3,089,086 | -1.55(-1.96%) |
Nov 19, 2018 | 79.42 | 79.66 | 78.44 | 79.25 | 2,406,121 | +0.08(+0.10%) |
Nov 16, 2018 | 79.96 | 80.18 | 78.98 | 79.17 | 3,896,391 | -1.37(-1.70%) |
Nov 15, 2018 | 79.71 | 80.83 | 79.07 | 80.54 | 3,179,416 | +0.22(+0.27%) |
Nov 14, 2018 | 81.99 | 82.60 | 79.49 | 80.32 | 2,668,328 | -0.89(-1.09%) |
Nov 13, 2018 | 80.92 | 82.17 | 80.69 | 81.21 | 2,243,145 | +0.70(+0.88%) |
Nov 12, 2018 | 81.71 | 82.10 | 80.33 | 80.50 | 1,937,096 | -1.16(-1.42%) |
Nov 09, 2018 | 81.54 | 82.19 | 81.18 | 81.66 | 1,943,158 | -0.42(-0.51%) |
Nov 08, 2018 | 81.21 | 82.64 | 81.12 | 82.08 | 2,008,536 | +0.65(+0.80%) |
Nov 07, 2018 | 80.71 | 81.56 | 79.66 | 81.43 | 2,274,399 | +1.22(+1.53%) |
Nov 06, 2018 | 79.01 | 80.44 | 78.83 | 80.20 | 3,218,843 | +1.02(+1.28%) |
Nov 05, 2018 | 78.86 | 79.69 | 78.86 | 79.19 | 4,633,214 | +0.70(+0.89%) |
Nov 02, 2018 | 80.31 | 80.81 | 78.12 | 78.48 | 4,862,273 | -1.83(-2.27%) |
Nov 01, 2018 | 80.32 | 80.81 | 79.83 | 80.31 | 2,367,089 | +0.00(+0.00%) |
Oct 31, 2018 | 79.91 | 81.15 | 79.70 | 80.31 | 3,836,400 | +1.31(+1.66%) |
Oct 30, 2018 | 78.11 | 79.08 | 77.30 | 79.00 | 3,140,883 | +1.24(+1.60%) |
Oct 29, 2018 | 78.03 | 79.29 | 76.56 | 77.76 | 4,653,621 | +0.64(+0.83%) |
Oct 26, 2018 | 78.47 | 78.68 | 76.39 | 77.12 | 4,356,564 | -2.27(-2.85%) |
Oct 25, 2018 | 77.92 | 80.09 | 77.43 | 79.38 | 4,466,918 | +2.17(+2.81%) |
Oct 24, 2018 | 79.58 | 81.21 | 77.05 | 77.22 | 7,475,117 | -1.06(-1.36%) |
Oct 23, 2018 | 78.07 | 78.64 | 76.90 | 78.28 | 7,632,314 | -1.35(-1.69%) |
Oct 22, 2018 | 81.90 | 82.62 | 79.60 | 79.63 | 2,953,156 | -2.78(-3.37%) |
Oct 19, 2018 | 81.30 | 82.98 | 81.00 | 82.41 | 2,557,118 | +1.15(+1.42%) |
Oct 18, 2018 | 82.06 | 83.01 | 81.03 | 81.25 | 2,323,049 | -1.02(-1.24%) |
Oct 17, 2018 | 82.33 | 83.00 | 81.27 | 82.27 | 2,661,004 | -0.13(-0.16%) |
Oct 16, 2018 | 81.85 | 82.56 | 80.91 | 82.41 | 2,058,608 | +0.97(+1.19%) |
Oct 15, 2018 | 81.47 | 82.17 | 80.85 | 81.43 | 2,737,184 | -0.22(-0.26%) |
Oct 12, 2018 | 83.55 | 83.88 | 80.35 | 81.65 | 3,953,265 | -0.13(-0.16%) |
Oct 11, 2018 | 83.72 | 84.25 | 81.74 | 81.79 | 3,288,861 | -2.37(-2.81%) |
Oct 10, 2018 | 86.52 | 87.04 | 84.10 | 84.15 | 3,117,791 | -2.19(-2.53%) |
Oct 09, 2018 | 86.51 | 86.87 | 85.86 | 86.34 | 2,314,577 | -0.39(-0.45%) |
Oct 08, 2018 | 86.11 | 87.15 | 85.38 | 86.72 | 2,995,901 | +0.33(+0.39%) |
Oct 05, 2018 | 87.35 | 87.46 | 86.11 | 86.39 | 2,208,638 | -0.51(-0.59%) |
Oct 04, 2018 | 87.01 | 88.26 | 86.24 | 86.90 | 3,146,477 | -0.09(-0.10%) |
Oct 03, 2018 | 86.51 | 87.52 | 86.24 | 86.99 | 2,958,397 | +1.08(+1.26%) |
Oct 02, 2018 | 85.57 | 86.26 | 85.12 | 85.91 | 2,209,423 | +0.52(+0.61%) |
Oct 01, 2018 | 85.96 | 86.60 | 85.16 | 85.39 | 3,011,449 | +0.02(+0.02%) |
Sep 28, 2018 | 85.28 | 86.08 | 85.06 | 85.37 | 3,011,567 | -0.48(-0.56%) |
Sep 27, 2018 | 86.45 | 86.55 | 85.39 | 85.85 | 2,533,266 | -0.66(-0.76%) |
Sep 26, 2018 | 88.22 | 88.22 | 86.31 | 86.51 | 3,553,454 | -1.15(-1.31%) |
Sep 25, 2018 | 87.95 | 88.10 | 87.18 | 87.66 | 3,767,815 | -0.14(-0.16%) |
Sep 24, 2018 | 89.12 | 89.29 | 87.43 | 87.80 | 2,201,650 | -1.24(-1.39%) |
Sep 21, 2018 | 89.47 | 89.98 | 88.92 | 89.04 | 5,449,153 | -0.22(-0.25%) |
Sep 20, 2018 | 90.01 | 90.43 | 89.13 | 89.27 | 2,918,366 | +0.27(+0.30%) |
Sep 19, 2018 | 87.46 | 89.32 | 87.43 | 89.00 | 6,320,465 | +1.74(+1.99%) |
Sep 18, 2018 | 87.69 | 87.85 | 87.17 | 87.26 | 3,379,680 | -0.06(-0.07%) |
Sep 17, 2018 | 88.10 | 88.60 | 87.30 | 87.33 | 2,163,706 | -0.80(-0.91%) |
Sep 14, 2018 | 87.48 | 88.34 | 87.42 | 88.13 | 2,594,368 | +0.89(+1.02%) |
Sep 13, 2018 | 87.74 | 88.31 | 87.17 | 87.24 | 2,535,769 | -0.37(-0.42%) |
Sep 12, 2018 | 88.70 | 88.99 | 87.54 | 87.60 | 1,992,366 | -1.10(-1.24%) |
Sep 11, 2018 | 88.28 | 89.21 | 88.08 | 88.70 | 1,875,058 | +0.14(+0.16%) |
Sep 10, 2018 | 88.85 | 89.39 | 88.52 | 88.56 | 1,550,566 | +0.09(+0.10%) |
Sep 07, 2018 | 88.43 | 88.71 | 87.91 | 88.47 | 1,999,371 | +0.20(+0.22%) |
Sep 06, 2018 | 89.80 | 90.07 | 88.26 | 88.27 | 1,956,377 | -1.53(-1.70%) |
Sep 05, 2018 | 89.84 | 90.73 | 89.65 | 89.80 | 2,561,501 | +0.02(+0.02%) |
Sep 04, 2018 | 89.25 | 89.92 | 88.77 | 89.78 | 2,085,317 | +0.67(+0.75%) |
Aug 31, 2018 | 89.11 | 89.11 | 89.11 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.89 | 89.89 | 89.13 | 89.26 | 1,487,342 | -0.80(-0.89%) |
Aug 29, 2018 | 90.63 | 90.63 | 89.88 | 90.06 | 1,955,210 | -0.36(-0.40%) |
Aug 28, 2018 | 90.85 | 90.91 | 90.22 | 90.42 | 1,616,456 | -0.32(-0.36%) |
Aug 27, 2018 | 89.93 | 91.07 | 89.80 | 90.74 | 1,731,287 | +1.30(+1.45%) |
Aug 24, 2018 | 89.93 | 89.93 | 89.32 | 89.45 | 1,163,529 | -0.07(-0.08%) |
Aug 23, 2018 | 90.43 | 90.43 | 89.30 | 89.52 | 1,814,062 | -0.82(-0.91%) |
Aug 22, 2018 | 90.28 | 90.72 | 89.97 | 90.34 | 1,275,731 | -0.04(-0.04%) |
Aug 21, 2018 | 89.77 | 90.99 | 89.43 | 90.37 | 2,341,566 | +0.54(+0.60%) |
Aug 20, 2018 | 89.03 | 89.93 | 89.00 | 89.83 | 2,204,426 | +0.65(+0.73%) |
Aug 17, 2018 | 88.94 | 89.43 | 88.68 | 89.19 | 1,610,639 | +0.22(+0.25%) |
Aug 16, 2018 | 88.04 | 89.29 | 87.74 | 88.96 | 2,348,450 | +1.49(+1.71%) |
Aug 15, 2018 | 87.13 | 87.75 | 86.61 | 87.47 | 2,714,760 | -0.49(-0.55%) |
Aug 14, 2018 | 86.39 | 88.34 | 86.39 | 87.95 | 2,169,165 | +1.79(+2.08%) |
Aug 13, 2018 | 86.44 | 87.04 | 86.11 | 86.17 | 1,688,047 | -0.26(-0.30%) |
Aug 10, 2018 | 86.91 | 87.20 | 86.24 | 86.43 | 2,013,493 | -1.37(-1.56%) |
Aug 09, 2018 | 87.68 | 88.23 | 87.55 | 87.79 | 1,419,695 | -0.01(-0.01%) |
Aug 08, 2018 | 87.47 | 88.02 | 87.24 | 87.80 | 1,780,281 | +0.29(+0.33%) |
Aug 07, 2018 | 87.05 | 88.12 | 86.85 | 87.51 | 2,741,211 | +0.70(+0.81%) |
Aug 06, 2018 | 86.80 | 87.24 | 86.23 | 86.81 | 1,848,415 | -0.13(-0.16%) |
Aug 03, 2018 | 85.92 | 87.02 | 85.76 | 86.95 | 2,131,469 | +1.18(+1.37%) |
Aug 02, 2018 | 84.69 | 85.86 | 84.44 | 85.77 | 2,262,185 | +0.52(+0.61%) |