Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 82.21 | 82.41 | 81.34 | 81.77 | 40,046 | -0.24(-0.30%) |
Aug 29, 2019 | 81.29 | 82.14 | 81.29 | 82.01 | 13,018 | +1.28(+1.58%) |
Aug 28, 2019 | 79.69 | 81.28 | 79.69 | 80.74 | 17,502 | +0.93(+1.16%) |
Aug 27, 2019 | 81.58 | 81.58 | 79.67 | 79.81 | 20,493 | -1.42(-1.75%) |
Aug 26, 2019 | 80.76 | 81.23 | 80.53 | 81.23 | 21,102 | +1.05(+1.31%) |
Aug 23, 2019 | 82.26 | 82.75 | 79.97 | 80.18 | 19,653 | -2.61(-3.15%) |
Aug 22, 2019 | 83.37 | 83.37 | 82.56 | 82.79 | 20,578 | -0.39(-0.47%) |
Aug 21, 2019 | 83.25 | 83.33 | 82.94 | 83.18 | 13,475 | +0.57(+0.69%) |
Aug 20, 2019 | 82.96 | 83.02 | 82.44 | 82.61 | 18,277 | -0.31(-0.38%) |
Aug 19, 2019 | 83.04 | 83.33 | 82.91 | 82.92 | 23,709 | +0.74(+0.90%) |
Aug 16, 2019 | 80.83 | 82.26 | 80.83 | 82.18 | 25,359 | +1.81(+2.25%) |
Aug 15, 2019 | 81.29 | 81.29 | 80.05 | 80.38 | 44,871 | -0.68(-0.84%) |
Aug 14, 2019 | 81.89 | 82.39 | 80.77 | 81.06 | 31,031 | -2.12(-2.55%) |
Aug 13, 2019 | 83.02 | 83.67 | 82.80 | 83.18 | 17,617 | +0.74(+0.90%) |
Aug 12, 2019 | 82.46 | 82.82 | 81.85 | 82.44 | 12,502 | -0.61(-0.73%) |
Aug 09, 2019 | 83.65 | 83.65 | 82.77 | 83.05 | 15,849 | -1.10(-1.30%) |
Aug 08, 2019 | 82.79 | 84.22 | 82.78 | 84.14 | 51,772 | +1.61(+1.95%) |
Aug 07, 2019 | 81.54 | 82.71 | 81.54 | 82.53 | 120,332 | +0.09(+0.11%) |
Aug 06, 2019 | 82.77 | 82.95 | 81.50 | 82.44 | 84,783 | +0.45(+0.55%) |
Aug 05, 2019 | 83.46 | 83.46 | 81.28 | 81.99 | 35,599 | -2.92(-3.44%) |
Aug 02, 2019 | 85.68 | 85.68 | 84.12 | 84.91 | 32,227 | -1.06(-1.23%) |
Aug 01, 2019 | 87.52 | 88.03 | 85.80 | 85.97 | 72,828 | -1.32(-1.52%) |
Jul 31, 2019 | 88.13 | 89.00 | 87.29 | 87.29 | 16,207 | -0.90(-1.02%) |
Jul 30, 2019 | 86.60 | 88.19 | 86.59 | 88.19 | 16,925 | +1.09(+1.25%) |
Jul 29, 2019 | 87.75 | 87.76 | 86.90 | 87.11 | 18,262 | -0.57(-0.65%) |
Jul 26, 2019 | 86.68 | 87.83 | 86.51 | 87.67 | 20,815 | +1.32(+1.52%) |
Jul 25, 2019 | 87.79 | 87.79 | 86.36 | 86.36 | 52,213 | -1.48(-1.68%) |
Jul 24, 2019 | 86.23 | 87.91 | 86.23 | 87.83 | 29,313 | +1.60(+1.86%) |
Jul 23, 2019 | 86.33 | 86.34 | 86.00 | 86.23 | 28,206 | +0.05(+0.06%) |
Jul 22, 2019 | 86.56 | 87.02 | 86.01 | 86.18 | 79,274 | -0.09(-0.10%) |
Jul 19, 2019 | 86.78 | 87.10 | 86.26 | 86.26 | 36,137 | -0.55(-0.63%) |
Jul 18, 2019 | 86.98 | 87.15 | 86.65 | 86.81 | 32,687 | -0.27(-0.32%) |
Jul 17, 2019 | 87.54 | 87.54 | 87.04 | 87.09 | 10,192 | -0.56(-0.64%) |
Jul 16, 2019 | 87.70 | 88.26 | 87.52 | 87.64 | 18,351 | +0.03(+0.03%) |
Jul 15, 2019 | 88.26 | 88.33 | 87.48 | 87.62 | 23,587 | -0.66(-0.75%) |
Jul 12, 2019 | 87.52 | 88.57 | 87.52 | 88.28 | 35,186 | +0.74(+0.84%) |
Jul 11, 2019 | 88.13 | 88.48 | 87.51 | 87.54 | 36,298 | -0.56(-0.63%) |
Jul 10, 2019 | 88.51 | 88.63 | 87.69 | 88.10 | 13,362 | +0.08(+0.09%) |
Jul 09, 2019 | 87.58 | 88.14 | 87.58 | 88.02 | 19,493 | +0.12(+0.14%) |
Jul 08, 2019 | 88.53 | 88.56 | 87.77 | 87.90 | 21,004 | -0.73(-0.82%) |
Jul 05, 2019 | 87.99 | 88.66 | 87.92 | 88.63 | 27,367 | +0.28(+0.32%) |
Jul 03, 2019 | 88.15 | 88.40 | 87.93 | 88.35 | 10,249 | +0.65(+0.74%) |
Jul 02, 2019 | 88.70 | 88.70 | 87.31 | 87.69 | 23,377 | -0.97(-1.10%) |
Jul 01, 2019 | 89.32 | 89.47 | 88.37 | 88.67 | 107,593 | +0.47(+0.54%) |
Jun 28, 2019 | 87.04 | 88.54 | 87.04 | 88.19 | 131,764 | +1.32(+1.51%) |
Jun 27, 2019 | 85.11 | 86.88 | 85.11 | 86.88 | 58,981 | +1.80(+2.11%) |
Jun 26, 2019 | 85.76 | 86.02 | 85.08 | 85.08 | 77,065 | -0.38(-0.44%) |
Jun 25, 2019 | 85.85 | 86.01 | 85.31 | 85.46 | 38,147 | -0.19(-0.22%) |
Jun 24, 2019 | 86.94 | 86.94 | 85.57 | 85.65 | 148,422 | -1.07(-1.23%) |
Jun 21, 2019 | 87.07 | 87.07 | 86.31 | 86.72 | 138,738 | -0.44(-0.51%) |
Jun 20, 2019 | 88.01 | 88.01 | 87.01 | 87.16 | 123,441 | +0.02(+0.02%) |
Jun 19, 2019 | 86.83 | 87.21 | 86.59 | 87.14 | 16,896 | +0.36(+0.41%) |
Jun 18, 2019 | 86.51 | 87.37 | 86.14 | 86.78 | 81,277 | +0.77(+0.89%) |
Jun 17, 2019 | 85.59 | 86.30 | 85.59 | 86.02 | 38,954 | +0.57(+0.66%) |
Jun 14, 2019 | 85.98 | 85.98 | 85.37 | 85.45 | 23,943 | -0.62(-0.72%) |
Jun 13, 2019 | 85.45 | 86.07 | 85.26 | 86.07 | 12,502 | +0.94(+1.11%) |
Jun 12, 2019 | 84.79 | 85.32 | 84.69 | 85.13 | 34,970 | +0.19(+0.22%) |
Jun 11, 2019 | 85.97 | 86.03 | 84.60 | 84.94 | 39,620 | -0.46(-0.54%) |
Jun 10, 2019 | 85.37 | 86.14 | 85.37 | 85.40 | 33,172 | +0.33(+0.39%) |
Jun 07, 2019 | 84.52 | 85.30 | 84.38 | 85.07 | 79,458 | +0.84(+1.00%) |
Jun 06, 2019 | 84.81 | 84.95 | 83.64 | 84.23 | 22,416 | -0.49(-0.58%) |
Jun 05, 2019 | 85.55 | 85.65 | 84.59 | 84.72 | 27,687 | -0.56(-0.65%) |
Jun 04, 2019 | 84.39 | 85.37 | 84.17 | 85.28 | 23,596 | +1.75(+2.09%) |
Jun 03, 2019 | 83.45 | 83.88 | 82.91 | 83.53 | 127,576 | +0.31(+0.37%) |
May 31, 2019 | 83.67 | 83.76 | 83.07 | 83.22 | 33,902 | -1.33(-1.57%) |
May 30, 2019 | 85.11 | 85.49 | 84.19 | 84.55 | 33,777 | -0.42(-0.49%) |
May 29, 2019 | 85.23 | 85.36 | 84.41 | 84.97 | 35,447 | -0.72(-0.84%) |
May 28, 2019 | 86.39 | 86.65 | 85.69 | 85.69 | 16,301 | -0.52(-0.60%) |
May 24, 2019 | 86.13 | 86.36 | 85.78 | 86.20 | 29,876 | +0.52(+0.61%) |
May 23, 2019 | 86.47 | 86.47 | 85.14 | 85.69 | 126,914 | -1.60(-1.84%) |
May 22, 2019 | 87.62 | 88.04 | 87.05 | 87.29 | 33,502 | -0.60(-0.69%) |
May 21, 2019 | 87.55 | 88.12 | 87.45 | 87.89 | 20,977 | +0.71(+0.81%) |
May 20, 2019 | 87.01 | 87.49 | 86.80 | 87.19 | 70,144 | -0.36(-0.41%) |
May 17, 2019 | 88.10 | 88.77 | 87.39 | 87.55 | 44,285 | -1.18(-1.33%) |
May 16, 2019 | 88.63 | 89.26 | 88.47 | 88.73 | 33,019 | +0.37(+0.42%) |
May 15, 2019 | 87.36 | 88.45 | 87.36 | 88.36 | 47,861 | +0.38(+0.43%) |
May 14, 2019 | 87.07 | 88.17 | 86.82 | 87.98 | 46,970 | +1.16(+1.34%) |
May 13, 2019 | 87.73 | 88.29 | 86.60 | 86.82 | 125,050 | -2.45(-2.75%) |
May 10, 2019 | 88.75 | 89.45 | 87.95 | 89.27 | 120,247 | +0.16(+0.18%) |
May 09, 2019 | 88.58 | 89.48 | 87.86 | 89.11 | 74,656 | -0.10(-0.12%) |
May 08, 2019 | 89.51 | 89.96 | 89.21 | 89.22 | 53,900 | -0.50(-0.56%) |
May 07, 2019 | 90.60 | 91.09 | 89.09 | 89.72 | 49,082 | -1.82(-1.99%) |
May 06, 2019 | 89.41 | 91.60 | 89.41 | 91.54 | 54,292 | +0.59(+0.65%) |
May 03, 2019 | 89.49 | 90.94 | 89.49 | 90.94 | 20,341 | +1.94(+2.18%) |
May 02, 2019 | 88.63 | 89.27 | 88.18 | 89.00 | 17,308 | +0.07(+0.07%) |
May 01, 2019 | 89.67 | 89.72 | 88.83 | 88.93 | 46,866 | -0.40(-0.45%) |
Apr 30, 2019 | 90.34 | 90.34 | 88.98 | 89.33 | 30,749 | -0.88(-0.97%) |
Apr 29, 2019 | 89.80 | 90.52 | 89.70 | 90.21 | 22,872 | +0.59(+0.66%) |
Apr 26, 2019 | 88.64 | 89.69 | 88.64 | 89.62 | 29,664 | +0.99(+1.11%) |
Apr 25, 2019 | 89.05 | 89.05 | 88.14 | 88.63 | 44,830 | -0.59(-0.67%) |
Apr 24, 2019 | 89.29 | 89.58 | 88.73 | 89.23 | 25,219 | +0.04(+0.04%) |
Apr 23, 2019 | 87.88 | 89.41 | 87.88 | 89.19 | 41,281 | +1.45(+1.66%) |
Apr 22, 2019 | 87.84 | 88.00 | 87.36 | 87.73 | 45,336 | -0.08(-0.09%) |
Apr 18, 2019 | 88.36 | 88.36 | 87.46 | 87.81 | 21,824 | -0.38(-0.43%) |
Apr 17, 2019 | 89.78 | 89.78 | 87.83 | 88.19 | 42,757 | -1.22(-1.36%) |
Apr 16, 2019 | 89.40 | 89.57 | 89.15 | 89.40 | 15,194 | +0.32(+0.36%) |
Apr 15, 2019 | 89.72 | 89.72 | 88.73 | 89.08 | 17,845 | -0.51(-0.57%) |
Apr 12, 2019 | 90.34 | 90.34 | 89.48 | 89.59 | 32,313 | -0.10(-0.12%) |
Apr 11, 2019 | 90.09 | 90.09 | 89.55 | 89.70 | 24,758 | -0.23(-0.25%) |
Apr 10, 2019 | 89.03 | 89.99 | 89.03 | 89.92 | 10,494 | +1.13(+1.28%) |
Apr 09, 2019 | 89.62 | 89.72 | 88.73 | 88.79 | 17,923 | -1.11(-1.24%) |
Apr 08, 2019 | 89.92 | 90.16 | 89.56 | 89.90 | 25,652 | -0.20(-0.22%) |
Apr 05, 2019 | 89.26 | 90.10 | 89.26 | 90.10 | 22,884 | +1.06(+1.19%) |
Apr 04, 2019 | 88.85 | 89.05 | 88.45 | 89.05 | 51,989 | +0.38(+0.43%) |
Apr 03, 2019 | 88.82 | 89.10 | 88.35 | 88.67 | 74,192 | +0.55(+0.62%) |
Apr 02, 2019 | 88.35 | 88.45 | 87.68 | 88.12 | 40,016 | -0.13(-0.15%) |
Apr 01, 2019 | 88.37 | 88.51 | 87.78 | 88.25 | 78,273 | +0.70(+0.80%) |
Mar 29, 2019 | 88.02 | 88.02 | 87.01 | 87.55 | 20,341 | +0.16(+0.18%) |
Mar 28, 2019 | 87.06 | 87.59 | 86.59 | 87.39 | 21,522 | +0.57(+0.65%) |
Mar 27, 2019 | 87.46 | 87.60 | 85.90 | 86.83 | 276,673 | -0.62(-0.71%) |
Mar 26, 2019 | 87.54 | 88.05 | 86.95 | 87.45 | 67,085 | +0.64(+0.74%) |
Mar 25, 2019 | 86.20 | 87.24 | 85.37 | 86.81 | 137,695 | +0.44(+0.51%) |
Mar 22, 2019 | 89.10 | 89.18 | 86.35 | 86.37 | 157,540 | -3.30(-3.68%) |
Mar 21, 2019 | 88.71 | 90.15 | 88.71 | 89.67 | 43,915 | +0.71(+0.80%) |
Mar 20, 2019 | 89.34 | 90.09 | 88.49 | 88.96 | 80,570 | -0.46(-0.52%) |
Mar 19, 2019 | 90.30 | 90.30 | 89.19 | 89.42 | 131,438 | -0.39(-0.43%) |
Mar 18, 2019 | 89.36 | 90.07 | 89.12 | 89.81 | 25,750 | +0.77(+0.87%) |
Mar 15, 2019 | 88.95 | 89.60 | 88.92 | 89.04 | 34,944 | +0.11(+0.13%) |
Mar 14, 2019 | 89.18 | 89.32 | 88.68 | 88.92 | 29,919 | -0.18(-0.20%) |
Mar 13, 2019 | 89.25 | 89.62 | 89.00 | 89.10 | 56,115 | +0.28(+0.32%) |
Mar 12, 2019 | 88.80 | 89.33 | 88.70 | 88.82 | 41,244 | +0.12(+0.14%) |
Mar 11, 2019 | 87.39 | 88.71 | 87.36 | 88.70 | 80,497 | +1.47(+1.68%) |
Mar 08, 2019 | 86.59 | 87.27 | 86.59 | 87.23 | 130,536 | +0.00(+0.00%) |
Mar 07, 2019 | 87.84 | 88.06 | 87.21 | 87.23 | 47,799 | -0.61(-0.70%) |
Mar 06, 2019 | 90.10 | 90.10 | 87.62 | 87.84 | 141,407 | -2.23(-2.48%) |
Mar 05, 2019 | 90.44 | 90.44 | 89.95 | 90.07 | 68,082 | -0.24(-0.26%) |
Mar 04, 2019 | 91.51 | 91.58 | 89.70 | 90.31 | 366,305 | -0.88(-0.96%) |
Mar 01, 2019 | 91.30 | 91.41 | 90.65 | 91.18 | 86,032 | +0.75(+0.83%) |
Feb 28, 2019 | 90.78 | 90.79 | 90.27 | 90.43 | 24,069 | -0.64(-0.70%) |
Feb 27, 2019 | 90.54 | 91.22 | 90.34 | 91.07 | 76,092 | +0.35(+0.38%) |
Feb 26, 2019 | 91.18 | 91.41 | 90.71 | 90.72 | 33,791 | -0.78(-0.85%) |
Feb 25, 2019 | 91.97 | 92.24 | 91.45 | 91.50 | 186,733 | +0.18(+0.20%) |
Feb 22, 2019 | 90.85 | 91.33 | 90.83 | 91.33 | 15,932 | +0.96(+1.06%) |
Feb 21, 2019 | 90.69 | 90.69 | 90.07 | 90.37 | 88,363 | -0.43(-0.48%) |
Feb 20, 2019 | 90.39 | 90.97 | 90.39 | 90.80 | 21,096 | +0.41(+0.46%) |
Feb 19, 2019 | 89.68 | 90.53 | 89.68 | 90.38 | 73,534 | +0.41(+0.46%) |
Feb 15, 2019 | 88.74 | 89.99 | 88.62 | 89.97 | 17,950 | +1.59(+1.80%) |
Feb 14, 2019 | 87.85 | 88.64 | 87.85 | 88.38 | 22,464 | +0.17(+0.19%) |
Feb 13, 2019 | 87.49 | 88.37 | 87.49 | 88.21 | 15,098 | +0.47(+0.54%) |
Feb 12, 2019 | 87.32 | 87.92 | 87.23 | 87.74 | 85,122 | +0.86(+0.99%) |
Feb 11, 2019 | 86.44 | 86.88 | 85.98 | 86.88 | 27,738 | +0.73(+0.85%) |
Feb 08, 2019 | 85.94 | 86.15 | 85.31 | 86.15 | 414,551 | +0.23(+0.26%) |
Feb 07, 2019 | 86.44 | 86.60 | 85.43 | 85.92 | 29,073 | -0.83(-0.96%) |
Feb 06, 2019 | 86.63 | 87.26 | 86.56 | 86.75 | 22,084 | -0.19(-0.22%) |
Feb 05, 2019 | 86.75 | 87.22 | 86.44 | 86.94 | 29,437 | +0.22(+0.25%) |
Feb 04, 2019 | 85.86 | 86.80 | 85.77 | 86.72 | 29,938 | +0.89(+1.04%) |
Feb 01, 2019 | 85.78 | 85.99 | 85.39 | 85.83 | 23,473 | +0.23(+0.26%) |
Jan 31, 2019 | 84.90 | 85.81 | 84.90 | 85.60 | 38,021 | +0.54(+0.63%) |
Jan 30, 2019 | 84.44 | 85.22 | 83.99 | 85.06 | 23,457 | +1.04(+1.23%) |
Jan 29, 2019 | 84.29 | 84.37 | 83.90 | 84.03 | 22,041 | -0.20(-0.23%) |
Jan 28, 2019 | 84.31 | 84.68 | 83.86 | 84.23 | 24,611 | -0.87(-1.02%) |
Jan 25, 2019 | 84.57 | 85.17 | 84.43 | 85.09 | 41,423 | +1.19(+1.41%) |
Jan 24, 2019 | 83.48 | 84.06 | 83.48 | 83.91 | 89,103 | +0.55(+0.66%) |
Jan 23, 2019 | 84.10 | 84.36 | 83.04 | 83.36 | 29,960 | -0.48(-0.57%) |
Jan 22, 2019 | 84.86 | 84.90 | 83.29 | 83.84 | 91,925 | -1.44(-1.69%) |
Jan 18, 2019 | 85.24 | 85.58 | 84.76 | 85.28 | 55,018 | +0.40(+0.47%) |
Jan 17, 2019 | 83.94 | 84.97 | 83.94 | 84.89 | 61,177 | +0.69(+0.82%) |
Jan 16, 2019 | 83.77 | 84.63 | 83.66 | 84.20 | 136,983 | +0.62(+0.74%) |
Jan 15, 2019 | 82.98 | 83.68 | 82.70 | 83.58 | 43,476 | +0.88(+1.06%) |
Jan 14, 2019 | 83.25 | 83.55 | 82.69 | 82.70 | 182,385 | -0.84(-1.00%) |
Jan 11, 2019 | 83.42 | 83.86 | 83.26 | 83.54 | 104,620 | -0.25(-0.30%) |
Jan 10, 2019 | 83.19 | 84.05 | 82.70 | 83.79 | 23,798 | +0.10(+0.12%) |
Jan 09, 2019 | 83.54 | 83.96 | 83.14 | 83.69 | 57,742 | +0.59(+0.71%) |
Jan 08, 2019 | 82.86 | 83.13 | 82.04 | 83.10 | 37,315 | +1.14(+1.39%) |
Jan 07, 2019 | 80.61 | 82.38 | 80.61 | 81.96 | 82,146 | +1.37(+1.69%) |
Jan 04, 2019 | 78.72 | 80.60 | 78.23 | 80.59 | 29,421 | +2.89(+3.72%) |
Jan 03, 2019 | 78.62 | 78.95 | 77.45 | 77.70 | 117,182 | -1.24(-1.57%) |
Jan 02, 2019 | 76.69 | 78.94 | 76.60 | 78.94 | 109,129 | +1.32(+1.70%) |
Dec 31, 2018 | 77.37 | 77.75 | 76.37 | 77.63 | 134,572 | +0.66(+0.86%) |
Dec 28, 2018 | 76.05 | 78.13 | 75.97 | 76.97 | 259,373 | +0.96(+1.26%) |
Dec 27, 2018 | 75.11 | 76.01 | 73.81 | 76.01 | 236,083 | -0.12(-0.16%) |
Dec 26, 2018 | 73.52 | 76.13 | 73.10 | 76.13 | 252,980 | +2.91(+3.97%) |
Dec 24, 2018 | 73.53 | 74.19 | 73.20 | 73.22 | 84,014 | -0.90(-1.22%) |
Dec 21, 2018 | 76.22 | 76.38 | 73.93 | 74.12 | 102,389 | -1.86(-2.45%) |
Dec 20, 2018 | 77.37 | 77.65 | 75.32 | 75.99 | 218,647 | -1.70(-2.19%) |
Dec 19, 2018 | 78.96 | 80.43 | 77.26 | 77.69 | 108,916 | -1.60(-2.02%) |
Dec 18, 2018 | 80.18 | 80.44 | 78.71 | 79.29 | 161,763 | -0.45(-0.57%) |
Dec 17, 2018 | 81.18 | 81.81 | 79.30 | 79.75 | 203,601 | -1.68(-2.07%) |
Dec 14, 2018 | 82.12 | 82.75 | 81.32 | 81.43 | 41,625 | -1.34(-1.62%) |
Dec 13, 2018 | 84.27 | 84.54 | 82.66 | 82.77 | 39,129 | -1.32(-1.56%) |
Dec 12, 2018 | 84.16 | 85.08 | 84.09 | 84.09 | 42,280 | +0.73(+0.88%) |
Dec 11, 2018 | 84.57 | 84.72 | 82.76 | 83.36 | 64,281 | -0.20(-0.24%) |
Dec 10, 2018 | 83.92 | 84.24 | 82.59 | 83.55 | 95,158 | -0.66(-0.78%) |
Dec 07, 2018 | 84.94 | 85.96 | 83.69 | 84.21 | 151,917 | -1.06(-1.24%) |
Dec 06, 2018 | 84.27 | 85.39 | 83.86 | 85.27 | 114,304 | -0.24(-0.29%) |
Dec 04, 2018 | 88.94 | 89.00 | 85.25 | 85.52 | 39,815 | -3.48(-3.92%) |
Dec 03, 2018 | 89.63 | 89.63 | 88.16 | 89.00 | 42,441 | +0.54(+0.61%) |
Nov 30, 2018 | 87.79 | 88.72 | 87.79 | 88.47 | 38,751 | +0.45(+0.51%) |
Nov 29, 2018 | 88.08 | 88.72 | 87.54 | 88.01 | 37,221 | -0.46(-0.52%) |
Nov 28, 2018 | 86.56 | 88.47 | 85.76 | 88.47 | 42,535 | +2.22(+2.57%) |
Nov 27, 2018 | 86.59 | 86.98 | 86.22 | 86.26 | 26,690 | -0.80(-0.92%) |
Nov 26, 2018 | 86.87 | 87.58 | 86.40 | 87.06 | 21,400 | +0.50(+0.58%) |
Nov 23, 2018 | 85.75 | 87.07 | 85.75 | 86.56 | 36,941 | +0.24(+0.28%) |
Nov 21, 2018 | 86.31 | 86.31 | 86.31 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.53 | 86.45 | 84.83 | 85.12 | 124,677 | -1.46(-1.68%) |
Nov 19, 2018 | 87.91 | 87.91 | 86.25 | 86.58 | 125,750 | -1.51(-1.72%) |
Nov 16, 2018 | 87.48 | 88.43 | 87.20 | 88.09 | 29,276 | +0.18(+0.20%) |
Nov 15, 2018 | 86.39 | 88.16 | 86.39 | 87.91 | 24,284 | +1.16(+1.34%) |
Nov 14, 2018 | 88.50 | 88.86 | 86.29 | 86.75 | 27,299 | -1.10(-1.25%) |
Nov 13, 2018 | 88.63 | 89.33 | 87.68 | 87.85 | 50,687 | -0.41(-0.47%) |
Nov 12, 2018 | 89.89 | 89.92 | 88.17 | 88.26 | 45,257 | -1.78(-1.98%) |
Nov 09, 2018 | 91.34 | 91.34 | 89.50 | 90.04 | 34,492 | -1.81(-1.97%) |
Nov 08, 2018 | 91.67 | 92.33 | 91.51 | 91.86 | 26,986 | -0.10(-0.11%) |
Nov 07, 2018 | 90.94 | 91.96 | 90.73 | 91.96 | 30,270 | +1.40(+1.55%) |
Nov 06, 2018 | 90.29 | 90.78 | 89.93 | 90.56 | 34,025 | +0.32(+0.35%) |
Nov 05, 2018 | 90.71 | 90.95 | 89.77 | 90.24 | 53,096 | -0.53(-0.58%) |
Nov 02, 2018 | 90.83 | 90.96 | 89.99 | 90.77 | 153,195 | +0.44(+0.49%) |
Nov 01, 2018 | 89.14 | 90.59 | 88.81 | 90.33 | 90,279 | +1.55(+1.75%) |
Oct 31, 2018 | 89.19 | 89.42 | 88.51 | 88.78 | 39,599 | +0.50(+0.56%) |
Oct 30, 2018 | 86.90 | 88.46 | 86.90 | 88.28 | 97,199 | +1.63(+1.89%) |
Oct 29, 2018 | 88.37 | 88.71 | 85.95 | 86.64 | 114,177 | -0.60(-0.69%) |
Oct 26, 2018 | 86.92 | 88.12 | 85.71 | 87.24 | 72,073 | -0.70(-0.80%) |
Oct 25, 2018 | 86.77 | 88.27 | 86.77 | 87.95 | 60,045 | +1.76(+2.04%) |
Oct 24, 2018 | 89.40 | 89.80 | 86.19 | 86.19 | 91,420 | -3.22(-3.60%) |
Oct 23, 2018 | 88.86 | 90.16 | 87.89 | 89.41 | 88,430 | -0.70(-0.78%) |
Oct 22, 2018 | 90.79 | 91.15 | 89.67 | 90.12 | 59,753 | -0.57(-0.63%) |
Oct 19, 2018 | 92.17 | 92.83 | 90.55 | 90.69 | 32,789 | -1.25(-1.36%) |
Oct 18, 2018 | 93.31 | 93.37 | 91.63 | 91.94 | 48,349 | -1.56(-1.67%) |
Oct 17, 2018 | 93.54 | 93.79 | 92.65 | 93.50 | 157,359 | -0.32(-0.34%) |
Oct 16, 2018 | 91.93 | 93.83 | 91.41 | 93.82 | 43,099 | +2.49(+2.73%) |
Oct 15, 2018 | 91.03 | 91.86 | 90.44 | 91.33 | 68,664 | +0.20(+0.22%) |
Oct 12, 2018 | 92.30 | 92.43 | 90.33 | 91.13 | 134,884 | +0.23(+0.26%) |
Oct 11, 2018 | 91.96 | 92.87 | 90.90 | 90.90 | 34,451 | -1.41(-1.53%) |
Oct 10, 2018 | 94.83 | 94.85 | 92.31 | 92.31 | 61,004 | -2.79(-2.93%) |
Oct 09, 2018 | 94.99 | 95.98 | 94.99 | 95.10 | 28,487 | -0.28(-0.30%) |
Oct 08, 2018 | 95.23 | 95.58 | 94.43 | 95.38 | 47,339 | -0.22(-0.23%) |
Oct 05, 2018 | 96.68 | 96.98 | 94.70 | 95.59 | 123,812 | -0.79(-0.82%) |
Oct 04, 2018 | 97.84 | 97.84 | 96.34 | 96.38 | 31,444 | -1.52(-1.55%) |
Oct 03, 2018 | 97.32 | 98.38 | 97.03 | 97.91 | 51,827 | +0.95(+0.98%) |
Oct 02, 2018 | 97.93 | 98.27 | 96.63 | 96.96 | 182,533 | -1.06(-1.08%) |
Oct 01, 2018 | 99.43 | 100.04 | 97.83 | 98.02 | 168,706 | -1.84(-1.84%) |
Sep 28, 2018 | 99.05 | 99.86 | 99.05 | 99.85 | 25,337 | +0.56(+0.56%) |
Sep 27, 2018 | 99.46 | 99.76 | 99.12 | 99.30 | 29,664 | -0.42(-0.42%) |
Sep 26, 2018 | 100.52 | 100.52 | 99.66 | 99.72 | 49,764 | -0.70(-0.70%) |
Sep 25, 2018 | 100.51 | 100.77 | 100.36 | 100.42 | 13,164 | +0.41(+0.41%) |
Sep 24, 2018 | 100.31 | 100.63 | 99.66 | 100.00 | 21,109 | -0.42(-0.42%) |
Sep 21, 2018 | 101.00 | 101.07 | 100.10 | 100.43 | 62,724 | -0.26(-0.26%) |
Sep 20, 2018 | 100.17 | 100.81 | 99.98 | 100.69 | 17,513 | +1.16(+1.17%) |
Sep 19, 2018 | 100.06 | 100.40 | 99.47 | 99.53 | 59,748 | -0.31(-0.31%) |
Sep 18, 2018 | 99.81 | 100.37 | 99.79 | 99.84 | 24,321 | +0.27(+0.27%) |
Sep 17, 2018 | 100.38 | 100.56 | 99.41 | 99.56 | 26,799 | -0.75(-0.75%) |
Sep 14, 2018 | 100.31 | 100.98 | 100.29 | 100.31 | 11,414 | +0.10(+0.10%) |
Sep 13, 2018 | 100.56 | 100.96 | 100.21 | 100.21 | 12,680 | +0.04(+0.04%) |
Sep 12, 2018 | 100.63 | 100.63 | 99.83 | 100.17 | 25,321 | -0.69(-0.68%) |
Sep 11, 2018 | 100.72 | 101.19 | 100.59 | 100.86 | 23,821 | -0.02(-0.02%) |
Sep 10, 2018 | 101.52 | 101.62 | 100.88 | 100.89 | 70,210 | -0.15(-0.15%) |
Sep 07, 2018 | 100.98 | 101.53 | 100.89 | 101.04 | 17,921 | -0.33(-0.32%) |
Sep 06, 2018 | 102.28 | 102.41 | 101.20 | 101.36 | 18,620 | -0.72(-0.71%) |
Sep 05, 2018 | 102.78 | 102.78 | 101.47 | 102.09 | 34,469 | -0.61(-0.59%) |