Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 75.22 | 76.16 | 74.38 | 75.16 | 2,525,801 | -0.14(-0.18%) |
Jul 30, 2019 | 69.04 | 75.34 | 68.32 | 75.30 | 4,081,866 | +6.50(+9.45%) |
Jul 29, 2019 | 69.36 | 69.78 | 68.24 | 68.79 | 2,689,316 | -0.72(-1.03%) |
Jul 26, 2019 | 69.36 | 69.77 | 68.67 | 69.51 | 1,274,839 | +0.12(+0.17%) |
Jul 25, 2019 | 70.73 | 70.83 | 69.25 | 69.39 | 713,376 | -1.24(-1.75%) |
Jul 24, 2019 | 69.02 | 70.67 | 69.02 | 70.63 | 988,395 | +0.99(+1.42%) |
Jul 23, 2019 | 68.52 | 70.14 | 68.35 | 69.65 | 1,021,855 | +1.48(+2.17%) |
Jul 22, 2019 | 67.87 | 68.48 | 67.36 | 68.17 | 1,188,321 | +0.38(+0.56%) |
Jul 19, 2019 | 67.59 | 68.33 | 67.14 | 67.79 | 1,552,337 | +0.50(+0.75%) |
Jul 18, 2019 | 68.46 | 69.05 | 67.15 | 67.28 | 1,119,743 | -1.11(-1.63%) |
Jul 17, 2019 | 69.80 | 70.27 | 68.38 | 68.40 | 1,053,152 | -1.75(-2.50%) |
Jul 16, 2019 | 68.87 | 70.36 | 68.46 | 70.15 | 1,083,224 | +1.24(+1.80%) |
Jul 15, 2019 | 69.53 | 70.01 | 68.44 | 68.91 | 967,775 | -0.79(-1.14%) |
Jul 12, 2019 | 67.62 | 69.70 | 67.49 | 69.70 | 1,025,555 | +2.17(+3.21%) |
Jul 11, 2019 | 67.88 | 68.34 | 66.88 | 67.54 | 1,192,698 | -0.14(-0.20%) |
Jul 10, 2019 | 70.01 | 70.48 | 67.59 | 67.67 | 1,060,724 | -2.25(-3.22%) |
Jul 09, 2019 | 70.84 | 70.85 | 69.19 | 69.93 | 1,757,517 | -1.54(-2.15%) |
Jul 08, 2019 | 71.01 | 71.98 | 70.94 | 71.46 | 1,288,037 | +0.12(+0.16%) |
Jul 05, 2019 | 70.58 | 71.44 | 70.20 | 71.35 | 745,060 | +0.20(+0.29%) |
Jul 03, 2019 | 71.17 | 71.21 | 70.73 | 71.15 | 643,569 | +0.07(+0.10%) |
Jul 02, 2019 | 70.63 | 71.19 | 69.88 | 71.08 | 1,642,943 | +0.10(+0.14%) |
Jul 01, 2019 | 70.15 | 71.09 | 70.15 | 70.98 | 1,898,323 | +1.55(+2.23%) |
Jun 28, 2019 | 66.99 | 69.47 | 66.98 | 69.43 | 2,718,348 | +2.60(+3.89%) |
Jun 27, 2019 | 66.84 | 67.50 | 66.54 | 66.83 | 864,010 | +0.44(+0.66%) |
Jun 26, 2019 | 66.45 | 66.52 | 65.80 | 66.39 | 902,405 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.94 | 65.58 | 66.26 | 1,373,375 | +0.35(+0.53%) |
Jun 24, 2019 | 69.15 | 69.24 | 65.59 | 65.91 | 2,805,711 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.43 | 69.46 | 70.40 | 2,507,097 | +0.45(+0.65%) |
Jun 20, 2019 | 69.56 | 70.02 | 68.69 | 69.95 | 1,282,258 | +1.37(+2.00%) |
Jun 19, 2019 | 67.58 | 68.88 | 67.41 | 68.57 | 1,438,360 | +0.99(+1.46%) |
Jun 18, 2019 | 66.48 | 67.93 | 66.45 | 67.58 | 1,622,239 | +1.74(+2.65%) |
Jun 17, 2019 | 65.62 | 66.33 | 64.96 | 65.84 | 1,531,199 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.81 | 65.68 | 65.80 | 1,826,839 | -1.00(-1.49%) |
Jun 13, 2019 | 66.24 | 66.83 | 65.65 | 66.79 | 1,275,579 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.30 | 65.60 | 65.99 | 1,018,295 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.01 | 66.23 | 1,643,078 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.52 | 65.43 | 65.81 | 1,143,269 | +0.63(+0.96%) |
Jun 07, 2019 | 65.39 | 65.80 | 64.77 | 65.19 | 1,346,461 | +0.15(+0.24%) |
Jun 06, 2019 | 65.24 | 65.90 | 64.60 | 65.03 | 1,814,819 | -0.15(-0.22%) |
Jun 05, 2019 | 64.12 | 65.21 | 63.38 | 65.18 | 2,140,352 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.87 | 61.91 | 63.82 | 1,694,601 | +2.55(+4.17%) |
Jun 03, 2019 | 60.33 | 61.51 | 59.94 | 61.27 | 2,194,780 | +0.91(+1.51%) |
May 31, 2019 | 60.96 | 61.05 | 60.20 | 60.36 | 1,970,084 | -1.29(-2.09%) |
May 30, 2019 | 62.06 | 62.73 | 61.37 | 61.64 | 1,089,076 | -0.61(-0.98%) |
May 29, 2019 | 63.52 | 63.52 | 61.25 | 62.25 | 2,202,034 | -1.59(-2.49%) |
May 28, 2019 | 63.58 | 64.24 | 63.38 | 63.84 | 2,457,293 | +0.50(+0.79%) |
May 24, 2019 | 61.83 | 63.44 | 61.71 | 63.34 | 2,900,039 | +2.03(+3.31%) |
May 23, 2019 | 62.61 | 62.61 | 60.63 | 61.31 | 2,306,756 | -1.92(-3.03%) |
May 22, 2019 | 62.10 | 63.30 | 61.93 | 63.22 | 2,173,924 | +0.66(+1.05%) |
May 21, 2019 | 62.76 | 63.37 | 61.93 | 62.56 | 1,928,841 | +0.27(+0.44%) |
May 20, 2019 | 63.37 | 63.60 | 62.02 | 62.29 | 1,980,765 | -1.47(-2.31%) |
May 17, 2019 | 65.23 | 65.59 | 63.62 | 63.76 | 2,879,576 | -2.35(-3.56%) |
May 16, 2019 | 66.41 | 66.97 | 66.00 | 66.11 | 1,775,061 | -0.06(-0.09%) |
May 15, 2019 | 66.68 | 66.73 | 65.22 | 66.17 | 2,656,873 | -1.11(-1.65%) |
May 14, 2019 | 68.36 | 68.36 | 67.03 | 67.28 | 2,756,081 | -0.92(-1.35%) |
May 13, 2019 | 68.92 | 69.62 | 67.51 | 68.20 | 3,762,529 | -2.47(-3.49%) |
May 10, 2019 | 69.11 | 70.67 | 68.49 | 70.67 | 2,427,103 | +1.45(+2.10%) |
May 09, 2019 | 69.21 | 69.38 | 67.58 | 69.22 | 3,365,405 | -0.58(-0.83%) |
May 08, 2019 | 69.90 | 70.40 | 69.49 | 69.80 | 2,176,501 | -0.64(-0.91%) |
May 07, 2019 | 71.01 | 71.24 | 69.78 | 70.44 | 4,812,211 | -1.28(-1.79%) |
May 06, 2019 | 71.06 | 72.06 | 69.84 | 71.72 | 4,264,431 | -0.84(-1.16%) |
May 03, 2019 | 72.84 | 73.30 | 72.15 | 72.56 | 5,161,362 | +0.14(+0.19%) |
May 02, 2019 | 71.50 | 73.26 | 71.31 | 72.43 | 12,566,811 | -0.13(-0.17%) |
May 01, 2019 | 71.05 | 73.29 | 70.95 | 72.55 | 3,089,740 | +1.00(+1.40%) |
Apr 30, 2019 | 71.29 | 72.21 | 71.12 | 71.55 | 1,758,272 | +0.24(+0.34%) |
Apr 29, 2019 | 70.69 | 71.95 | 69.80 | 71.31 | 2,151,010 | +0.57(+0.81%) |
Apr 26, 2019 | 69.21 | 70.79 | 69.16 | 70.74 | 2,869,769 | +1.71(+2.48%) |
Apr 25, 2019 | 74.62 | 74.62 | 67.85 | 69.03 | 5,359,797 | -4.95(-6.69%) |
Apr 24, 2019 | 73.60 | 74.68 | 72.87 | 73.97 | 1,208,259 | -0.15(-0.21%) |
Apr 23, 2019 | 74.01 | 74.31 | 73.61 | 74.13 | 1,009,106 | +0.23(+0.31%) |
Apr 22, 2019 | 74.86 | 75.00 | 73.77 | 73.90 | 962,318 | -1.38(-1.83%) |
Apr 18, 2019 | 74.83 | 75.68 | 74.42 | 75.28 | 1,487,526 | +0.84(+1.13%) |
Apr 17, 2019 | 74.54 | 75.18 | 74.08 | 74.44 | 1,618,339 | +0.09(+0.12%) |
Apr 16, 2019 | 73.20 | 74.37 | 72.95 | 74.35 | 1,078,697 | +1.28(+1.74%) |
Apr 15, 2019 | 74.01 | 74.22 | 72.59 | 73.08 | 914,129 | -1.09(-1.47%) |
Apr 12, 2019 | 73.08 | 74.40 | 72.91 | 74.17 | 1,185,238 | +1.77(+2.44%) |
Apr 11, 2019 | 71.83 | 72.43 | 71.31 | 72.40 | 938,356 | +0.57(+0.79%) |
Apr 10, 2019 | 71.48 | 71.99 | 70.98 | 71.83 | 870,119 | +0.40(+0.55%) |
Apr 09, 2019 | 72.29 | 72.36 | 71.34 | 71.43 | 1,006,271 | -1.42(-1.95%) |
Apr 08, 2019 | 73.41 | 73.51 | 72.50 | 72.85 | 1,178,886 | -0.79(-1.08%) |
Apr 05, 2019 | 73.80 | 74.19 | 73.45 | 73.65 | 1,087,201 | +0.15(+0.21%) |
Apr 04, 2019 | 72.52 | 73.50 | 72.25 | 73.49 | 1,173,076 | +1.06(+1.47%) |
Apr 03, 2019 | 72.51 | 72.92 | 71.66 | 72.43 | 1,223,578 | +0.21(+0.29%) |
Apr 02, 2019 | 72.06 | 72.85 | 71.66 | 72.22 | 1,064,446 | +0.09(+0.12%) |
Apr 01, 2019 | 71.61 | 72.23 | 70.92 | 72.13 | 1,942,566 | +0.92(+1.29%) |
Mar 29, 2019 | 70.71 | 71.90 | 69.60 | 71.21 | 2,612,514 | +0.74(+1.06%) |
Mar 28, 2019 | 69.23 | 70.53 | 68.99 | 70.47 | 2,086,514 | +0.93(+1.33%) |
Mar 27, 2019 | 69.89 | 70.62 | 69.30 | 69.54 | 1,684,250 | -0.18(-0.26%) |
Mar 26, 2019 | 68.20 | 69.87 | 67.87 | 69.72 | 1,716,034 | +2.09(+3.08%) |
Mar 25, 2019 | 67.62 | 68.29 | 66.95 | 67.64 | 1,512,094 | -0.03(-0.04%) |
Mar 22, 2019 | 70.86 | 71.29 | 67.26 | 67.67 | 3,045,656 | -3.69(-5.17%) |
Mar 21, 2019 | 69.84 | 71.97 | 69.55 | 71.36 | 2,181,582 | +1.34(+1.92%) |
Mar 20, 2019 | 69.35 | 70.53 | 68.58 | 70.01 | 3,189,449 | +0.14(+0.19%) |
Mar 19, 2019 | 70.02 | 70.31 | 69.53 | 69.88 | 2,196,792 | +0.23(+0.33%) |
Mar 18, 2019 | 68.90 | 69.89 | 68.61 | 69.65 | 1,447,206 | +0.95(+1.38%) |
Mar 15, 2019 | 69.59 | 70.33 | 68.58 | 68.70 | 2,132,787 | -1.10(-1.58%) |
Mar 14, 2019 | 69.69 | 70.24 | 69.55 | 69.80 | 1,867,321 | -0.20(-0.29%) |
Mar 13, 2019 | 69.35 | 70.21 | 69.16 | 70.00 | 2,623,005 | +0.66(+0.95%) |
Mar 12, 2019 | 68.58 | 69.87 | 68.35 | 69.35 | 2,003,743 | +0.66(+0.96%) |
Mar 11, 2019 | 67.33 | 68.91 | 67.18 | 68.69 | 2,042,260 | +0.96(+1.41%) |
Mar 08, 2019 | 66.56 | 67.88 | 66.04 | 67.73 | 2,403,190 | +0.38(+0.56%) |
Mar 07, 2019 | 66.45 | 67.37 | 65.77 | 67.36 | 2,074,417 | +0.70(+1.04%) |
Mar 06, 2019 | 70.05 | 70.19 | 66.27 | 66.66 | 3,728,893 | -3.90(-5.53%) |
Mar 05, 2019 | 70.55 | 70.95 | 69.79 | 70.56 | 2,637,762 | -0.57(-0.80%) |
Mar 04, 2019 | 69.55 | 71.46 | 69.55 | 71.13 | 2,437,491 | +1.18(+1.68%) |
Mar 01, 2019 | 70.28 | 71.59 | 68.74 | 69.96 | 3,912,249 | -0.81(-1.15%) |
Feb 28, 2019 | 72.69 | 72.69 | 68.77 | 70.77 | 4,430,489 | -1.68(-2.32%) |
Feb 27, 2019 | 70.97 | 73.62 | 69.77 | 72.45 | 5,422,580 | +1.00(+1.41%) |
Feb 26, 2019 | 73.73 | 74.93 | 70.71 | 71.44 | 28,593,996 | -3.96(-5.25%) |
Feb 25, 2019 | 70.95 | 77.72 | 70.95 | 75.40 | 5,009,866 | +4.54(+6.41%) |
Feb 22, 2019 | 70.25 | 71.60 | 69.80 | 70.86 | 1,868,595 | -0.21(-0.30%) |
Feb 21, 2019 | 72.27 | 72.75 | 70.61 | 71.08 | 1,313,817 | -1.45(-2.00%) |
Feb 20, 2019 | 72.41 | 73.16 | 71.47 | 72.52 | 873,606 | +0.49(+0.68%) |
Feb 19, 2019 | 71.92 | 73.16 | 71.72 | 72.03 | 1,080,396 | -0.34(-0.47%) |
Feb 15, 2019 | 69.84 | 72.45 | 69.84 | 72.37 | 1,065,876 | +2.77(+3.98%) |
Feb 14, 2019 | 70.68 | 70.97 | 69.25 | 69.60 | 1,049,203 | -1.28(-1.80%) |
Feb 13, 2019 | 68.42 | 70.95 | 68.42 | 70.87 | 1,335,621 | +2.71(+3.98%) |
Feb 12, 2019 | 71.92 | 72.35 | 68.02 | 68.16 | 1,667,062 | -3.19(-4.47%) |
Feb 11, 2019 | 71.58 | 71.77 | 70.85 | 71.35 | 710,637 | +0.44(+0.63%) |
Feb 08, 2019 | 70.28 | 70.96 | 69.16 | 70.90 | 1,026,330 | +0.12(+0.16%) |
Feb 07, 2019 | 69.88 | 70.81 | 69.28 | 70.79 | 750,272 | +0.69(+0.98%) |
Feb 06, 2019 | 69.92 | 70.41 | 69.52 | 70.10 | 775,528 | +0.01(+0.01%) |
Feb 05, 2019 | 68.91 | 70.19 | 68.88 | 70.09 | 1,051,981 | +1.41(+2.05%) |
Feb 04, 2019 | 67.53 | 68.75 | 66.88 | 68.68 | 855,387 | +1.15(+1.70%) |
Feb 01, 2019 | 66.62 | 67.60 | 65.60 | 67.53 | 1,465,514 | +0.84(+1.26%) |
Jan 31, 2019 | 66.03 | 67.34 | 65.40 | 66.70 | 1,061,923 | +0.73(+1.11%) |
Jan 30, 2019 | 67.11 | 67.11 | 65.50 | 65.96 | 1,056,705 | -0.48(-0.73%) |
Jan 29, 2019 | 65.12 | 67.66 | 65.09 | 66.45 | 1,981,900 | +1.54(+2.38%) |
Jan 28, 2019 | 64.86 | 65.17 | 62.77 | 64.90 | 3,534,759 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.55 | 63.43 | 66.10 | 6,578,276 | -2.40(-3.51%) |
Jan 24, 2019 | 67.59 | 69.09 | 67.42 | 68.50 | 782,033 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.88 | 67.55 | 67.75 | 1,415,165 | -1.64(-2.36%) |
Jan 22, 2019 | 71.74 | 72.54 | 68.90 | 69.39 | 1,257,907 | -3.57(-4.89%) |
Jan 18, 2019 | 72.16 | 73.63 | 71.82 | 72.95 | 809,231 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.95 | 68.87 | 71.59 | 941,740 | +2.20(+3.17%) |
Jan 16, 2019 | 68.80 | 70.05 | 68.15 | 69.39 | 744,058 | +0.76(+1.11%) |
Jan 15, 2019 | 70.07 | 70.19 | 68.02 | 68.62 | 774,301 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.23 | 69.69 | 69.96 | 520,086 | -0.92(-1.29%) |
Jan 11, 2019 | 70.09 | 71.02 | 69.78 | 70.87 | 533,508 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.83 | 69.16 | 70.51 | 813,608 | +0.78(+1.12%) |
Jan 09, 2019 | 69.16 | 71.49 | 68.33 | 69.72 | 1,249,658 | +1.25(+1.83%) |
Jan 08, 2019 | 68.66 | 69.08 | 67.14 | 68.47 | 2,311,149 | +0.41(+0.61%) |
Jan 07, 2019 | 68.89 | 69.68 | 67.72 | 68.06 | 1,917,188 | -0.66(-0.95%) |
Jan 04, 2019 | 68.13 | 70.83 | 67.89 | 68.71 | 1,476,195 | +1.71(+2.55%) |
Jan 03, 2019 | 67.70 | 68.12 | 65.55 | 67.00 | 987,284 | -1.33(-1.95%) |
Jan 02, 2019 | 66.58 | 69.15 | 65.77 | 68.34 | 734,706 | +0.59(+0.87%) |
Dec 31, 2018 | 66.32 | 67.75 | 65.96 | 67.75 | 872,796 | +1.68(+2.54%) |
Dec 28, 2018 | 67.71 | 68.16 | 65.35 | 66.07 | 1,111,812 | -1.59(-2.35%) |
Dec 27, 2018 | 66.36 | 67.76 | 64.89 | 67.66 | 1,260,009 | +0.18(+0.27%) |
Dec 26, 2018 | 64.29 | 67.57 | 63.12 | 67.48 | 1,075,738 | +3.56(+5.57%) |
Dec 24, 2018 | 65.23 | 65.61 | 63.40 | 63.92 | 577,474 | -1.74(-2.64%) |
Dec 21, 2018 | 66.94 | 67.94 | 65.06 | 65.65 | 1,806,669 | -1.41(-2.10%) |
Dec 20, 2018 | 68.24 | 69.05 | 66.16 | 67.06 | 1,225,518 | -1.46(-2.13%) |
Dec 19, 2018 | 68.87 | 70.66 | 67.83 | 68.52 | 1,999,075 | -0.02(-0.03%) |
Dec 18, 2018 | 69.99 | 70.70 | 68.03 | 68.54 | 1,404,432 | -0.91(-1.31%) |
Dec 17, 2018 | 70.66 | 71.41 | 68.75 | 69.44 | 1,243,113 | -1.22(-1.72%) |
Dec 14, 2018 | 71.73 | 73.22 | 70.31 | 70.66 | 1,477,854 | -1.95(-2.68%) |
Dec 13, 2018 | 77.03 | 78.09 | 72.28 | 72.61 | 1,395,745 | -3.76(-4.92%) |
Dec 12, 2018 | 78.79 | 79.29 | 76.05 | 76.37 | 1,554,285 | -1.14(-1.47%) |
Dec 11, 2018 | 81.08 | 81.19 | 77.00 | 77.51 | 1,123,079 | -1.97(-2.48%) |
Dec 10, 2018 | 81.68 | 81.97 | 78.53 | 79.47 | 955,454 | -2.12(-2.60%) |
Dec 07, 2018 | 85.13 | 85.90 | 81.15 | 81.60 | 1,035,078 | -3.59(-4.21%) |
Dec 06, 2018 | 83.78 | 85.22 | 81.86 | 85.18 | 1,356,860 | -0.63(-0.73%) |
Dec 04, 2018 | 88.94 | 88.94 | 85.35 | 85.81 | 1,274,509 | -3.77(-4.21%) |
Dec 03, 2018 | 93.06 | 93.06 | 88.80 | 89.58 | 1,318,449 | -1.65(-1.81%) |
Nov 30, 2018 | 88.96 | 91.63 | 88.52 | 91.23 | 1,228,780 | +1.87(+2.09%) |
Nov 29, 2018 | 87.86 | 89.73 | 87.86 | 89.36 | 1,372,928 | +0.84(+0.95%) |
Nov 28, 2018 | 85.56 | 88.85 | 84.88 | 88.52 | 955,021 | +3.48(+4.09%) |
Nov 27, 2018 | 84.91 | 85.62 | 83.98 | 85.04 | 583,711 | -0.11(-0.12%) |
Nov 26, 2018 | 83.41 | 85.33 | 83.36 | 85.14 | 677,593 | +2.49(+3.01%) |
Nov 23, 2018 | 81.84 | 83.59 | 81.84 | 82.66 | 257,680 | -0.34(-0.41%) |
Nov 21, 2018 | 82.99 | 82.99 | 82.99 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.04 | 83.23 | 81.29 | 81.88 | 1,275,585 | -2.31(-2.75%) |
Nov 19, 2018 | 83.31 | 84.56 | 82.23 | 84.20 | 945,560 | +0.32(+0.38%) |
Nov 16, 2018 | 83.16 | 84.23 | 81.79 | 83.88 | 698,693 | +0.90(+1.08%) |
Nov 15, 2018 | 78.97 | 83.18 | 78.97 | 82.98 | 963,899 | +3.18(+3.99%) |
Nov 14, 2018 | 80.50 | 81.62 | 78.95 | 79.80 | 467,663 | -0.24(-0.30%) |
Nov 13, 2018 | 80.91 | 82.66 | 79.62 | 80.04 | 780,874 | -0.84(-1.04%) |
Nov 12, 2018 | 84.07 | 84.07 | 79.14 | 80.88 | 857,721 | -2.95(-3.52%) |
Nov 09, 2018 | 82.88 | 84.14 | 82.30 | 83.83 | 1,139,801 | -0.42(-0.50%) |
Nov 08, 2018 | 83.46 | 84.29 | 82.91 | 84.25 | 809,152 | +0.29(+0.34%) |
Nov 07, 2018 | 82.09 | 84.02 | 81.10 | 83.96 | 909,592 | +2.45(+3.00%) |
Nov 06, 2018 | 80.89 | 82.88 | 80.14 | 81.52 | 891,668 | +0.51(+0.63%) |
Nov 05, 2018 | 81.90 | 83.18 | 80.32 | 81.01 | 990,141 | -0.99(-1.21%) |
Nov 02, 2018 | 82.82 | 83.48 | 79.77 | 82.00 | 1,321,737 | +0.24(+0.29%) |
Nov 01, 2018 | 78.94 | 82.82 | 78.82 | 81.76 | 1,406,995 | +2.77(+3.51%) |
Oct 31, 2018 | 82.72 | 84.60 | 78.38 | 78.98 | 2,200,872 | -3.45(-4.18%) |
Oct 30, 2018 | 81.59 | 83.20 | 78.38 | 82.43 | 5,238,724 | -4.30(-4.96%) |
Oct 29, 2018 | 86.46 | 87.56 | 84.38 | 86.74 | 1,610,383 | +1.59(+1.87%) |
Oct 26, 2018 | 87.00 | 87.75 | 84.69 | 85.15 | 1,411,874 | -2.55(-2.91%) |
Oct 25, 2018 | 88.12 | 89.26 | 86.51 | 87.70 | 745,513 | -0.08(-0.09%) |
Oct 24, 2018 | 91.33 | 92.52 | 87.24 | 87.78 | 945,454 | -3.77(-4.12%) |
Oct 23, 2018 | 90.53 | 92.31 | 88.75 | 91.55 | 942,729 | -1.95(-2.09%) |
Oct 22, 2018 | 93.03 | 93.68 | 92.02 | 93.50 | 747,515 | +1.26(+1.37%) |
Oct 19, 2018 | 94.58 | 95.14 | 91.99 | 92.24 | 463,667 | -2.16(-2.28%) |
Oct 18, 2018 | 96.10 | 96.72 | 94.03 | 94.40 | 559,351 | -1.96(-2.04%) |
Oct 17, 2018 | 95.83 | 97.30 | 95.59 | 96.36 | 575,562 | -0.25(-0.26%) |
Oct 16, 2018 | 94.58 | 96.69 | 93.58 | 96.62 | 527,407 | +3.23(+3.45%) |
Oct 15, 2018 | 92.22 | 94.01 | 92.22 | 93.39 | 553,123 | +1.49(+1.62%) |
Oct 12, 2018 | 94.33 | 94.33 | 90.40 | 91.90 | 1,220,177 | -1.41(-1.51%) |
Oct 11, 2018 | 95.18 | 96.67 | 93.19 | 93.30 | 1,114,597 | -2.55(-2.66%) |
Oct 10, 2018 | 97.85 | 98.38 | 95.60 | 95.85 | 1,229,360 | -2.65(-2.69%) |
Oct 09, 2018 | 98.53 | 99.48 | 97.96 | 98.50 | 1,289,992 | -0.50(-0.51%) |
Oct 08, 2018 | 100.34 | 100.87 | 97.33 | 99.00 | 554,600 | -1.43(-1.43%) |
Oct 05, 2018 | 100.93 | 101.40 | 100.02 | 100.44 | 866,689 | -1.15(-1.13%) |
Oct 04, 2018 | 100.91 | 102.19 | 100.47 | 101.58 | 683,957 | +0.50(+0.50%) |
Oct 03, 2018 | 100.25 | 102.20 | 99.68 | 101.08 | 698,935 | +1.23(+1.23%) |
Oct 02, 2018 | 99.93 | 101.19 | 98.96 | 99.85 | 516,249 | -0.28(-0.28%) |
Oct 01, 2018 | 101.83 | 103.06 | 99.57 | 100.13 | 663,036 | -0.87(-0.86%) |
Sep 28, 2018 | 102.78 | 103.31 | 100.97 | 101.00 | 608,011 | -1.94(-1.88%) |
Sep 27, 2018 | 102.74 | 104.25 | 102.10 | 102.93 | 809,987 | +0.21(+0.21%) |
Sep 26, 2018 | 102.44 | 103.67 | 101.98 | 102.72 | 1,117,057 | -0.06(-0.06%) |
Sep 25, 2018 | 102.38 | 103.14 | 102.07 | 102.78 | 703,592 | +1.07(+1.05%) |
Sep 24, 2018 | 100.62 | 101.83 | 100.51 | 101.71 | 755,468 | +0.66(+0.66%) |
Sep 21, 2018 | 101.15 | 102.45 | 100.49 | 101.05 | 1,130,663 | -0.41(-0.41%) |
Sep 20, 2018 | 101.86 | 102.61 | 100.70 | 101.46 | 743,167 | -0.01(-0.01%) |
Sep 19, 2018 | 102.08 | 102.08 | 100.93 | 101.47 | 1,353,863 | -0.01(-0.01%) |
Sep 18, 2018 | 101.62 | 102.56 | 99.73 | 101.48 | 1,799,420 | +0.27(+0.27%) |
Sep 17, 2018 | 96.36 | 101.39 | 95.64 | 101.21 | 2,541,696 | +6.64(+7.02%) |
Sep 14, 2018 | 107.68 | 107.85 | 92.98 | 94.57 | 6,836,938 | -13.40(-12.41%) |
Sep 13, 2018 | 109.05 | 109.05 | 107.47 | 107.97 | 458,719 | -0.72(-0.66%) |
Sep 12, 2018 | 109.42 | 109.85 | 108.12 | 108.69 | 538,215 | -0.82(-0.75%) |
Sep 11, 2018 | 107.78 | 109.51 | 106.50 | 109.51 | 723,813 | +1.07(+0.98%) |
Sep 10, 2018 | 110.63 | 111.13 | 108.29 | 108.44 | 853,915 | -1.83(-1.66%) |
Sep 07, 2018 | 108.57 | 110.44 | 108.26 | 110.27 | 745,606 | +1.45(+1.34%) |
Sep 06, 2018 | 108.40 | 109.07 | 107.93 | 108.82 | 818,104 | +0.41(+0.38%) |
Sep 05, 2018 | 105.74 | 108.42 | 105.62 | 108.40 | 1,004,508 | +2.89(+2.74%) |
Sep 04, 2018 | 104.51 | 105.78 | 104.14 | 105.51 | 787,265 | +1.20(+1.15%) |
Aug 31, 2018 | 104.31 | 104.31 | 104.31 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.50 | 105.12 | 104.13 | 104.48 | 541,767 | -0.47(-0.45%) |
Aug 29, 2018 | 106.42 | 106.42 | 104.95 | 104.95 | 550,018 | -1.03(-0.97%) |
Aug 28, 2018 | 106.81 | 106.81 | 105.92 | 105.98 | 549,675 | -0.46(-0.43%) |
Aug 27, 2018 | 105.58 | 106.66 | 105.58 | 106.45 | 508,441 | +1.25(+1.19%) |
Aug 24, 2018 | 105.00 | 105.47 | 104.55 | 105.19 | 687,660 | +0.40(+0.39%) |
Aug 23, 2018 | 105.89 | 105.89 | 104.66 | 104.79 | 400,508 | -1.23(-1.16%) |
Aug 22, 2018 | 106.09 | 106.50 | 105.61 | 106.02 | 468,998 | -0.30(-0.28%) |
Aug 21, 2018 | 106.41 | 106.65 | 106.25 | 106.32 | 804,199 | +0.18(+0.17%) |
Aug 20, 2018 | 106.01 | 106.37 | 105.68 | 106.14 | 533,649 | +0.24(+0.23%) |
Aug 17, 2018 | 105.33 | 106.42 | 103.74 | 105.90 | 747,060 | -0.63(-0.59%) |
Aug 16, 2018 | 106.14 | 107.17 | 105.77 | 106.52 | 577,755 | +0.92(+0.87%) |
Aug 15, 2018 | 106.78 | 107.35 | 104.75 | 105.61 | 783,561 | -1.92(-1.78%) |
Aug 14, 2018 | 107.07 | 108.33 | 107.07 | 107.53 | 748,882 | +0.46(+0.43%) |
Aug 13, 2018 | 107.33 | 109.23 | 106.67 | 107.06 | 1,552,605 | +0.65(+0.62%) |
Aug 10, 2018 | 106.92 | 107.37 | 106.21 | 106.41 | 573,119 | -0.96(-0.90%) |
Aug 09, 2018 | 108.84 | 109.35 | 107.32 | 107.37 | 558,596 | -1.34(-1.23%) |
Aug 08, 2018 | 109.52 | 109.80 | 108.70 | 108.71 | 681,436 | -0.70(-0.64%) |
Aug 07, 2018 | 109.73 | 110.48 | 109.15 | 109.41 | 597,192 | +0.19(+0.18%) |
Aug 06, 2018 | 109.18 | 110.17 | 108.46 | 109.22 | 651,546 | +0.31(+0.28%) |
Aug 03, 2018 | 107.66 | 109.07 | 107.37 | 108.91 | 596,287 | +1.12(+1.04%) |
Aug 02, 2018 | 105.70 | 108.12 | 105.55 | 107.79 | 599,654 | +1.38(+1.29%) |