Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1224 | 1238 | 1219 | 1228 | 23,468 | +8.47(+0.69%) |
Aug 29, 2019 | 1215 | 1221 | 1205 | 1219 | 28,341 | +15.27(+1.27%) |
Aug 28, 2019 | 1205 | 1210 | 1201 | 1204 | 41,958 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1221 | 1203 | 1209 | 45,237 | +12.34(+1.03%) |
Aug 26, 2019 | 1187 | 1198 | 1187 | 1196 | 38,676 | +14.72(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1181 | 1182 | 39,747 | -25.18(-2.09%) |
Aug 22, 2019 | 1204 | 1213 | 1196 | 1207 | 43,777 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1205 | 1183 | 1202 | 53,054 | +8.95(+0.75%) |
Aug 20, 2019 | 1186 | 1202 | 1181 | 1193 | 51,457 | +3.03(+0.25%) |
Aug 19, 2019 | 1188 | 1199 | 1184 | 1190 | 76,416 | +7.66(+0.65%) |
Aug 16, 2019 | 1177 | 1194 | 1177 | 1182 | 67,777 | +9.05(+0.77%) |
Aug 15, 2019 | 1177 | 1187 | 1170 | 1173 | 47,377 | -4.41(-0.37%) |
Aug 14, 2019 | 1185 | 1194 | 1173 | 1178 | 67,586 | -13.52(-1.14%) |
Aug 13, 2019 | 1178 | 1192 | 1178 | 1191 | 64,877 | +10.35(+0.88%) |
Aug 12, 2019 | 1186 | 1189 | 1168 | 1181 | 31,096 | -9.03(-0.76%) |
Aug 09, 2019 | 1184 | 1200 | 1184 | 1190 | 53,692 | +4.07(+0.34%) |
Aug 08, 2019 | 1092 | 1197 | 1092 | 1186 | 139,560 | +51.63(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1125 | 1134 | 62,066 | -13.12(-1.14%) |
Aug 06, 2019 | 1107 | 1150 | 1104 | 1147 | 62,989 | +43.76(+3.97%) |
Aug 05, 2019 | 1113 | 1116 | 1098 | 1103 | 62,353 | -21.84(-1.94%) |
Aug 02, 2019 | 1135 | 1141 | 1115 | 1125 | 56,340 | -13.46(-1.18%) |
Aug 01, 2019 | 1147 | 1162 | 1139 | 1139 | 55,075 | -10.23(-0.89%) |
Jul 31, 2019 | 1166 | 1175 | 1143 | 1149 | 42,621 | -14.49(-1.25%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1163 | 47,579 | +14.90(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1145 | 1149 | 69,960 | -1.75(-0.15%) |
Jul 26, 2019 | 1151 | 1154 | 1141 | 1150 | 40,348 | -0.77(-0.07%) |
Jul 25, 2019 | 1142 | 1156 | 1135 | 1151 | 54,749 | +9.32(+0.82%) |
Jul 24, 2019 | 1125 | 1142 | 1110 | 1142 | 38,529 | +15.53(+1.38%) |
Jul 23, 2019 | 1138 | 1140 | 1119 | 1126 | 34,974 | -9.25(-0.81%) |
Jul 22, 2019 | 1145 | 1151 | 1135 | 1135 | 86,438 | -7.24(-0.63%) |
Jul 19, 2019 | 1150 | 1170 | 1138 | 1143 | 67,142 | -5.73(-0.50%) |
Jul 18, 2019 | 1148 | 1153 | 1146 | 1148 | 31,750 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,452 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1152 | 1156 | 28,072 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,929 | -0.17(-0.01%) |
Jul 12, 2019 | 1151 | 1168 | 1147 | 1163 | 42,678 | +13.17(+1.15%) |
Jul 11, 2019 | 1154 | 1162 | 1148 | 1150 | 69,996 | -1.07(-0.09%) |
Jul 10, 2019 | 1152 | 1157 | 1145 | 1151 | 36,580 | +0.71(+0.06%) |
Jul 09, 2019 | 1142 | 1151 | 1136 | 1150 | 97,595 | +3.46(+0.30%) |
Jul 08, 2019 | 1148 | 1153 | 1144 | 1147 | 51,306 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1124 | 1151 | 90,970 | +13.96(+1.23%) |
Jul 03, 2019 | 1135 | 1149 | 1133 | 1137 | 30,605 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,027 | +14.45(+1.30%) |
Jul 01, 2019 | 1108 | 1124 | 1103 | 1115 | 70,951 | +9.39(+0.85%) |
Jun 28, 2019 | 1086 | 1110 | 1083 | 1106 | 96,794 | +25.97(+2.41%) |
Jun 27, 2019 | 1051 | 1082 | 1049 | 1080 | 98,776 | +31.16(+2.97%) |
Jun 26, 2019 | 1069 | 1069 | 1045 | 1049 | 53,196 | -18.01(-1.69%) |
Jun 25, 2019 | 1076 | 1083 | 1063 | 1067 | 93,411 | -10.10(-0.94%) |
Jun 24, 2019 | 1093 | 1094 | 1074 | 1077 | 48,310 | -13.91(-1.28%) |
Jun 21, 2019 | 1098 | 1102 | 1084 | 1091 | 97,218 | -10.85(-0.99%) |
Jun 20, 2019 | 1099 | 1108 | 1095 | 1101 | 62,008 | +3.58(+0.33%) |
Jun 19, 2019 | 1088 | 1101 | 1077 | 1098 | 86,280 | +9.68(+0.89%) |
Jun 18, 2019 | 1100 | 1111 | 1085 | 1088 | 51,332 | -7.14(-0.65%) |
Jun 17, 2019 | 1074 | 1101 | 1068 | 1095 | 63,569 | +17.99(+1.67%) |
Jun 14, 2019 | 1077 | 1084 | 1065 | 1077 | 102,513 | -2.68(-0.25%) |
Jun 13, 2019 | 1101 | 1101 | 1074 | 1080 | 67,541 | -18.07(-1.65%) |
Jun 12, 2019 | 1098 | 1104 | 1091 | 1098 | 36,394 | -1.02(-0.09%) |
Jun 11, 2019 | 1104 | 1107 | 1094 | 1099 | 59,557 | -2.87(-0.26%) |
Jun 10, 2019 | 1118 | 1118 | 1087 | 1102 | 55,303 | -14.95(-1.34%) |
Jun 07, 2019 | 1112 | 1126 | 1105 | 1117 | 29,652 | +4.65(+0.42%) |
Jun 06, 2019 | 1101 | 1114 | 1101 | 1112 | 38,501 | +11.08(+1.01%) |
Jun 05, 2019 | 1088 | 1106 | 1088 | 1101 | 57,355 | +15.14(+1.39%) |
Jun 04, 2019 | 1075 | 1090 | 1072 | 1086 | 45,853 | +21.15(+1.99%) |
Jun 03, 2019 | 1053 | 1071 | 1053 | 1065 | 65,125 | +10.14(+0.96%) |
May 31, 2019 | 1057 | 1062 | 1050 | 1055 | 55,386 | -10.86(-1.02%) |
May 30, 2019 | 1061 | 1075 | 1052 | 1066 | 46,508 | +6.87(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,482 | -17.12(-1.59%) |
May 28, 2019 | 1065 | 1084 | 1060 | 1076 | 85,317 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1078 | 1064 | 1064 | 57,399 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1064 | 1074 | 74,761 | +0.68(+0.06%) |
May 22, 2019 | 1072 | 1082 | 1067 | 1073 | 50,302 | -1.79(-0.17%) |
May 21, 2019 | 1064 | 1079 | 1058 | 1075 | 36,408 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1071 | 1060 | 1061 | 131,162 | -12.57(-1.17%) |
May 17, 2019 | 1058 | 1081 | 1058 | 1074 | 85,507 | +10.93(+1.03%) |
May 16, 2019 | 1048 | 1064 | 1048 | 1063 | 39,017 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1056 | 1037 | 1048 | 99,793 | +5.30(+0.51%) |
May 14, 2019 | 1018 | 1051 | 1018 | 1042 | 57,705 | +27.85(+2.75%) |
May 13, 2019 | 1017 | 1022 | 1006 | 1014 | 67,879 | -13.37(-1.30%) |
May 10, 2019 | 1031 | 1041 | 996.04 | 1028 | 74,792 | -8.79(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1021 | 1037 | 129,229 | +8.25(+0.80%) |
May 08, 2019 | 1018 | 1039 | 1018 | 1028 | 133,280 | +10.11(+0.99%) |
May 07, 2019 | 1013 | 1022 | 1000 | 1018 | 62,153 | -0.43(-0.04%) |
May 06, 2019 | 1012 | 1019 | 1009 | 1019 | 99,015 | -0.46(-0.05%) |
May 03, 2019 | 996.38 | 1019 | 994.74 | 1019 | 96,116 | +26.03(+2.62%) |
May 02, 2019 | 984.59 | 994.80 | 979.44 | 993.15 | 78,971 | +7.47(+0.76%) |
May 01, 2019 | 998.74 | 1014 | 984.75 | 985.68 | 90,211 | -13.99(-1.40%) |
Apr 30, 2019 | 985.09 | 1004 | 985.08 | 999.66 | 80,732 | +15.76(+1.60%) |
Apr 29, 2019 | 975.18 | 991.33 | 974.39 | 983.90 | 58,104 | +9.84(+1.01%) |
Apr 26, 2019 | 962.92 | 981.16 | 962.92 | 974.06 | 56,439 | +11.51(+1.20%) |
Apr 25, 2019 | 964.03 | 970.89 | 951.41 | 962.55 | 46,308 | +1.90(+0.20%) |
Apr 24, 2019 | 962.40 | 962.78 | 955.63 | 960.65 | 23,677 | -1.61(-0.17%) |
Apr 23, 2019 | 965.49 | 971.27 | 961.15 | 962.26 | 61,438 | -3.12(-0.32%) |
Apr 22, 2019 | 963.37 | 978.24 | 962.80 | 965.38 | 75,160 | -0.97(-0.10%) |
Apr 18, 2019 | 969.63 | 972.87 | 953.92 | 966.35 | 63,334 | +0.04(+0.00%) |
Apr 17, 2019 | 966.74 | 973.96 | 959.22 | 966.32 | 73,944 | +1.24(+0.13%) |
Apr 16, 2019 | 963.68 | 971.93 | 959.21 | 965.07 | 48,923 | +2.72(+0.28%) |
Apr 15, 2019 | 959.80 | 971.88 | 955.80 | 962.35 | 64,520 | +3.86(+0.40%) |
Apr 12, 2019 | 971.83 | 971.83 | 955.36 | 958.49 | 70,867 | -8.26(-0.85%) |
Apr 11, 2019 | 962.99 | 971.38 | 952.81 | 966.75 | 84,416 | +6.05(+0.63%) |
Apr 10, 2019 | 955.43 | 967.12 | 954.29 | 960.70 | 51,354 | +7.62(+0.80%) |
Apr 09, 2019 | 951.76 | 958.56 | 942.52 | 953.08 | 55,145 | -0.07(-0.01%) |
Apr 08, 2019 | 945.77 | 954.86 | 942.90 | 953.16 | 78,125 | +7.38(+0.78%) |
Apr 05, 2019 | 939.18 | 948.94 | 938.52 | 945.78 | 39,677 | +9.41(+1.00%) |
Apr 04, 2019 | 934.56 | 944.76 | 924.45 | 936.37 | 71,363 | +4.39(+0.47%) |
Apr 03, 2019 | 943.55 | 948.26 | 927.84 | 931.98 | 65,653 | -9.75(-1.04%) |
Apr 02, 2019 | 942.11 | 946.98 | 929.41 | 941.72 | 76,847 | +1.36(+0.14%) |
Apr 01, 2019 | 934.12 | 943.58 | 926.75 | 940.37 | 74,589 | +15.31(+1.65%) |
Mar 29, 2019 | 932.63 | 932.63 | 918.13 | 925.06 | 31,190 | -4.35(-0.47%) |
Mar 28, 2019 | 925.17 | 932.15 | 918.20 | 929.40 | 36,055 | +5.07(+0.55%) |
Mar 27, 2019 | 922.83 | 925.54 | 917.21 | 924.33 | 42,929 | +4.04(+0.44%) |
Mar 26, 2019 | 911.30 | 920.36 | 908.87 | 920.29 | 69,055 | +15.38(+1.70%) |
Mar 25, 2019 | 902.09 | 910.06 | 896.78 | 904.90 | 57,127 | -0.41(-0.04%) |
Mar 22, 2019 | 890.72 | 912.43 | 890.72 | 905.31 | 76,277 | +17.53(+1.97%) |
Mar 21, 2019 | 883.70 | 895.55 | 883.70 | 887.78 | 68,687 | +3.60(+0.41%) |
Mar 20, 2019 | 887.91 | 893.53 | 880.48 | 884.18 | 60,407 | -4.67(-0.52%) |
Mar 19, 2019 | 890.30 | 890.74 | 881.20 | 888.84 | 76,769 | +2.77(+0.31%) |
Mar 18, 2019 | 892.41 | 892.41 | 873.80 | 886.07 | 80,558 | -6.67(-0.75%) |
Mar 15, 2019 | 888.88 | 897.50 | 888.23 | 892.75 | 87,310 | +3.09(+0.35%) |
Mar 14, 2019 | 882.60 | 890.07 | 879.75 | 889.65 | 62,890 | +3.83(+0.43%) |
Mar 13, 2019 | 886.05 | 890.40 | 881.35 | 885.83 | 72,619 | +5.00(+0.57%) |
Mar 12, 2019 | 872.36 | 881.15 | 871.84 | 880.83 | 51,006 | +8.25(+0.95%) |
Mar 11, 2019 | 867.20 | 880.03 | 861.22 | 872.58 | 59,379 | +5.20(+0.60%) |
Mar 08, 2019 | 872.26 | 872.88 | 858.67 | 867.38 | 68,427 | -8.02(-0.92%) |
Mar 07, 2019 | 872.71 | 886.41 | 870.72 | 875.40 | 71,849 | +1.06(+0.12%) |
Mar 06, 2019 | 893.39 | 896.95 | 871.81 | 874.35 | 57,815 | -17.35(-1.95%) |
Mar 05, 2019 | 896.52 | 897.79 | 885.69 | 891.70 | 60,436 | -4.76(-0.53%) |
Mar 04, 2019 | 895.97 | 897.74 | 878.89 | 896.46 | 56,282 | +2.53(+0.28%) |
Mar 01, 2019 | 899.43 | 909.70 | 881.59 | 893.92 | 66,305 | -0.60(-0.07%) |
Feb 28, 2019 | 899.25 | 901.98 | 880.51 | 894.53 | 58,920 | -14.72(-1.62%) |
Feb 27, 2019 | 904.14 | 914.33 | 899.41 | 909.25 | 30,732 | +4.42(+0.49%) |
Feb 26, 2019 | 905.78 | 910.62 | 900.18 | 904.83 | 25,132 | -2.35(-0.26%) |
Feb 25, 2019 | 908.25 | 909.62 | 890.01 | 907.18 | 34,388 | +1.23(+0.14%) |
Feb 22, 2019 | 907.73 | 911.50 | 901.82 | 905.95 | 46,148 | +0.11(+0.01%) |
Feb 21, 2019 | 889.81 | 908.33 | 886.49 | 905.84 | 55,944 | +15.96(+1.79%) |
Feb 20, 2019 | 876.59 | 891.42 | 874.45 | 889.88 | 36,932 | +11.33(+1.29%) |
Feb 19, 2019 | 879.40 | 891.13 | 876.01 | 878.55 | 22,685 | -0.85(-0.10%) |
Feb 15, 2019 | 863.35 | 881.57 | 862.52 | 879.40 | 79,142 | +18.79(+2.18%) |
Feb 14, 2019 | 845.67 | 865.16 | 845.67 | 860.61 | 29,945 | +13.25(+1.56%) |
Feb 13, 2019 | 853.95 | 853.95 | 846.19 | 847.36 | 37,311 | -5.26(-0.62%) |
Feb 12, 2019 | 851.74 | 855.80 | 844.97 | 852.62 | 31,724 | +4.46(+0.53%) |
Feb 11, 2019 | 863.43 | 864.01 | 842.04 | 848.16 | 56,131 | -12.44(-1.45%) |
Feb 08, 2019 | 855.09 | 864.18 | 849.13 | 860.60 | 35,192 | +3.46(+0.40%) |
Feb 07, 2019 | 848.44 | 858.29 | 844.97 | 857.14 | 25,123 | +6.09(+0.72%) |
Feb 06, 2019 | 847.01 | 856.83 | 840.10 | 851.05 | 48,263 | +3.07(+0.36%) |
Feb 05, 2019 | 846.49 | 848.98 | 833.52 | 847.98 | 24,514 | +5.62(+0.67%) |
Feb 04, 2019 | 841.94 | 849.19 | 835.97 | 842.36 | 32,632 | +2.36(+0.28%) |
Feb 01, 2019 | 831.74 | 842.92 | 824.86 | 839.99 | 32,640 | +8.23(+0.99%) |
Jan 31, 2019 | 805.53 | 832.46 | 800.40 | 831.76 | 59,048 | +25.97(+3.22%) |
Jan 30, 2019 | 822.64 | 822.64 | 799.93 | 805.80 | 20,710 | -13.24(-1.62%) |
Jan 29, 2019 | 817.20 | 825.77 | 814.65 | 819.04 | 13,515 | +2.83(+0.35%) |
Jan 28, 2019 | 809.82 | 823.12 | 804.08 | 816.21 | 43,293 | +2.87(+0.35%) |
Jan 25, 2019 | 812.10 | 819.70 | 803.70 | 813.34 | 18,074 | +6.21(+0.77%) |
Jan 24, 2019 | 798.34 | 810.55 | 798.34 | 807.13 | 13,573 | +5.54(+0.69%) |
Jan 23, 2019 | 803.75 | 817.63 | 785.01 | 801.59 | 39,575 | +4.25(+0.53%) |
Jan 22, 2019 | 806.68 | 813.30 | 787.33 | 797.34 | 47,838 | -2.67(-0.33%) |
Jan 18, 2019 | 796.08 | 800.87 | 791.00 | 800.01 | 20,307 | +9.25(+1.17%) |
Jan 17, 2019 | 794.00 | 800.10 | 779.48 | 790.76 | 35,040 | -5.93(-0.74%) |
Jan 16, 2019 | 795.33 | 797.96 | 779.95 | 796.68 | 26,550 | +1.81(+0.23%) |
Jan 15, 2019 | 802.47 | 803.17 | 784.90 | 794.88 | 25,632 | -5.77(-0.72%) |
Jan 14, 2019 | 800.87 | 802.92 | 795.70 | 800.64 | 26,669 | -3.09(-0.38%) |
Jan 11, 2019 | 793.64 | 804.15 | 790.25 | 803.74 | 22,752 | +8.30(+1.04%) |
Jan 10, 2019 | 787.46 | 795.43 | 784.45 | 795.43 | 13,112 | +5.91(+0.75%) |
Jan 09, 2019 | 805.88 | 806.05 | 786.16 | 789.52 | 18,544 | -16.38(-2.03%) |
Jan 08, 2019 | 795.70 | 805.91 | 795.15 | 805.91 | 29,046 | +12.15(+1.53%) |
Jan 07, 2019 | 784.86 | 799.88 | 778.90 | 793.76 | 51,865 | +8.89(+1.13%) |
Jan 04, 2019 | 771.02 | 787.60 | 771.02 | 784.87 | 31,683 | +21.18(+2.77%) |
Jan 03, 2019 | 752.40 | 775.11 | 745.86 | 763.69 | 33,471 | +8.20(+1.09%) |
Jan 02, 2019 | 735.52 | 756.92 | 735.52 | 755.49 | 69,195 | -15.86(-2.06%) |
Dec 31, 2018 | 771.24 | 773.15 | 758.07 | 771.34 | 27,537 | +3.45(+0.45%) |
Dec 28, 2018 | 762.49 | 770.31 | 753.57 | 767.89 | 23,177 | +8.00(+1.05%) |
Dec 27, 2018 | 744.92 | 760.74 | 731.13 | 759.89 | 46,290 | +6.52(+0.87%) |
Dec 26, 2018 | 728.67 | 758.30 | 721.54 | 753.37 | 59,720 | +25.29(+3.47%) |
Dec 24, 2018 | 742.63 | 749.16 | 728.08 | 728.08 | 10,100 | -19.22(-2.57%) |
Dec 21, 2018 | 778.05 | 782.96 | 733.31 | 747.29 | 81,973 | -29.87(-3.84%) |
Dec 20, 2018 | 793.35 | 793.35 | 766.23 | 777.17 | 45,579 | -12.23(-1.55%) |
Dec 19, 2018 | 808.58 | 812.92 | 775.85 | 789.39 | 52,384 | -17.86(-2.21%) |
Dec 18, 2018 | 812.87 | 817.00 | 795.52 | 807.25 | 51,265 | -2.10(-0.26%) |
Dec 17, 2018 | 804.79 | 820.44 | 795.19 | 809.35 | 47,307 | +4.79(+0.59%) |
Dec 14, 2018 | 802.09 | 810.75 | 799.10 | 804.56 | 41,677 | -6.84(-0.84%) |
Dec 13, 2018 | 843.21 | 848.09 | 805.42 | 811.40 | 40,885 | -30.58(-3.63%) |
Dec 12, 2018 | 823.92 | 850.11 | 823.92 | 841.98 | 33,668 | +23.16(+2.83%) |
Dec 11, 2018 | 816.35 | 823.47 | 805.90 | 818.82 | 54,913 | +9.06(+1.12%) |
Dec 10, 2018 | 822.97 | 822.97 | 801.41 | 809.76 | 26,229 | -8.79(-1.07%) |
Dec 07, 2018 | 823.14 | 833.18 | 804.83 | 818.56 | 44,016 | -7.25(-0.88%) |
Dec 06, 2018 | 810.14 | 827.36 | 806.16 | 825.81 | 41,681 | +11.47(+1.41%) |
Dec 04, 2018 | 812.46 | 818.28 | 805.96 | 814.35 | 32,959 | +3.34(+0.41%) |
Dec 03, 2018 | 857.47 | 857.47 | 803.84 | 811.01 | 57,856 | -34.82(-4.12%) |
Nov 30, 2018 | 834.67 | 849.60 | 834.67 | 845.83 | 44,867 | +12.57(+1.51%) |
Nov 29, 2018 | 831.07 | 838.50 | 825.90 | 833.26 | 17,275 | +0.57(+0.07%) |
Nov 28, 2018 | 832.65 | 837.62 | 824.95 | 832.69 | 23,516 | +3.00(+0.36%) |
Nov 27, 2018 | 817.87 | 831.82 | 814.28 | 829.69 | 19,708 | +11.36(+1.39%) |
Nov 26, 2018 | 811.48 | 821.54 | 811.20 | 818.32 | 27,076 | +13.77(+1.71%) |
Nov 23, 2018 | 794.11 | 811.01 | 794.11 | 804.55 | 23,709 | +4.14(+0.52%) |
Nov 21, 2018 | 800.42 | 800.42 | 800.42 | 0 | +9.07(+1.15%) | |
Nov 20, 2018 | 815.55 | 815.55 | 788.96 | 791.35 | 30,863 | -33.50(-4.06%) |
Nov 19, 2018 | 838.82 | 839.67 | 822.83 | 824.85 | 36,796 | -13.66(-1.63%) |
Nov 16, 2018 | 818.46 | 842.25 | 818.46 | 838.51 | 61,378 | +20.20(+2.47%) |
Nov 15, 2018 | 812.09 | 824.88 | 807.62 | 818.30 | 40,951 | +1.93(+0.24%) |
Nov 14, 2018 | 821.34 | 823.42 | 813.35 | 816.37 | 32,934 | -2.20(-0.27%) |
Nov 13, 2018 | 821.14 | 829.40 | 817.16 | 818.57 | 30,382 | -2.66(-0.32%) |
Nov 12, 2018 | 814.44 | 824.89 | 809.86 | 821.22 | 49,425 | +10.62(+1.31%) |
Nov 09, 2018 | 814.47 | 822.67 | 803.64 | 810.60 | 22,910 | -8.03(-0.98%) |
Nov 08, 2018 | 828.22 | 840.10 | 800.61 | 818.63 | 51,566 | -43.47(-5.04%) |
Nov 07, 2018 | 847.78 | 867.41 | 847.78 | 862.10 | 99,810 | +18.74(+2.22%) |
Nov 06, 2018 | 845.22 | 853.15 | 840.10 | 843.36 | 35,621 | -3.21(-0.38%) |
Nov 05, 2018 | 844.43 | 855.85 | 836.52 | 846.57 | 49,556 | +2.54(+0.30%) |
Nov 02, 2018 | 846.48 | 848.82 | 826.45 | 844.03 | 22,590 | +0.42(+0.05%) |
Nov 01, 2018 | 843.12 | 846.99 | 838.08 | 843.60 | 25,762 | +3.00(+0.36%) |
Oct 31, 2018 | 831.54 | 851.35 | 829.68 | 840.60 | 34,552 | +16.74(+2.03%) |
Oct 30, 2018 | 801.12 | 826.06 | 801.12 | 823.86 | 33,940 | +23.37(+2.92%) |
Oct 29, 2018 | 805.57 | 818.10 | 792.98 | 800.49 | 38,870 | +2.49(+0.31%) |
Oct 26, 2018 | 809.77 | 816.32 | 795.71 | 798.00 | 39,746 | -21.83(-2.66%) |
Oct 25, 2018 | 812.77 | 827.21 | 810.87 | 819.83 | 59,471 | +10.56(+1.30%) |
Oct 24, 2018 | 837.09 | 837.28 | 808.62 | 809.28 | 52,840 | -25.30(-3.03%) |
Oct 23, 2018 | 829.98 | 844.18 | 819.02 | 834.58 | 60,812 | -3.63(-0.43%) |
Oct 22, 2018 | 836.63 | 853.81 | 835.21 | 838.21 | 65,559 | +2.63(+0.31%) |
Oct 19, 2018 | 826.67 | 835.92 | 820.92 | 835.58 | 74,058 | +14.44(+1.76%) |
Oct 18, 2018 | 819.18 | 822.63 | 808.93 | 821.14 | 22,408 | +1.11(+0.14%) |
Oct 17, 2018 | 819.66 | 826.17 | 808.94 | 820.03 | 33,134 | +1.34(+0.16%) |
Oct 16, 2018 | 807.03 | 818.69 | 803.40 | 818.69 | 29,427 | +17.09(+2.13%) |
Oct 15, 2018 | 784.28 | 810.71 | 784.28 | 801.60 | 38,360 | +17.38(+2.22%) |
Oct 12, 2018 | 798.34 | 799.55 | 784.12 | 784.22 | 34,844 | -1.49(-0.19%) |
Oct 11, 2018 | 801.43 | 803.51 | 783.84 | 785.71 | 36,607 | -16.92(-2.11%) |
Oct 10, 2018 | 830.39 | 832.40 | 802.43 | 802.63 | 32,624 | -27.45(-3.31%) |
Oct 09, 2018 | 818.67 | 832.40 | 814.11 | 830.08 | 47,603 | +12.10(+1.48%) |
Oct 08, 2018 | 810.07 | 820.82 | 806.50 | 817.98 | 26,015 | +5.92(+0.73%) |
Oct 05, 2018 | 822.10 | 825.88 | 807.13 | 812.06 | 24,828 | -8.79(-1.07%) |
Oct 04, 2018 | 821.39 | 824.18 | 817.08 | 820.86 | 18,546 | -1.38(-0.17%) |
Oct 03, 2018 | 828.58 | 832.52 | 818.33 | 822.24 | 39,740 | -1.50(-0.18%) |
Oct 02, 2018 | 819.78 | 834.17 | 817.50 | 823.74 | 42,553 | +6.29(+0.77%) |
Oct 01, 2018 | 831.88 | 841.05 | 813.55 | 817.45 | 51,007 | -11.77(-1.42%) |
Sep 28, 2018 | 821.05 | 830.03 | 821.05 | 829.22 | 31,221 | +5.55(+0.67%) |
Sep 27, 2018 | 824.51 | 830.43 | 821.70 | 823.67 | 32,785 | +0.37(+0.04%) |
Sep 26, 2018 | 814.66 | 831.89 | 813.86 | 823.30 | 50,544 | +8.62(+1.06%) |
Sep 25, 2018 | 808.43 | 814.68 | 799.63 | 814.68 | 59,442 | +6.55(+0.81%) |
Sep 24, 2018 | 821.81 | 821.81 | 804.87 | 808.13 | 80,493 | -17.75(-2.15%) |
Sep 21, 2018 | 831.08 | 833.03 | 824.62 | 825.89 | 101,657 | -5.58(-0.67%) |
Sep 20, 2018 | 837.36 | 840.17 | 830.62 | 831.46 | 27,922 | -2.51(-0.30%) |
Sep 19, 2018 | 835.68 | 840.00 | 823.95 | 833.98 | 45,123 | -5.42(-0.65%) |
Sep 18, 2018 | 826.39 | 844.17 | 826.39 | 839.40 | 44,230 | +14.75(+1.79%) |
Sep 17, 2018 | 811.10 | 826.22 | 809.88 | 824.65 | 89,086 | +12.81(+1.58%) |
Sep 14, 2018 | 808.99 | 819.50 | 808.00 | 811.84 | 43,156 | +4.10(+0.51%) |
Sep 13, 2018 | 810.23 | 814.56 | 804.06 | 807.74 | 58,900 | +1.61(+0.20%) |
Sep 12, 2018 | 799.55 | 808.67 | 793.92 | 806.12 | 53,375 | +4.46(+0.56%) |
Sep 11, 2018 | 795.66 | 806.25 | 793.82 | 801.66 | 39,401 | +5.85(+0.73%) |
Sep 10, 2018 | 802.39 | 803.31 | 792.44 | 795.82 | 36,522 | -2.80(-0.35%) |
Sep 07, 2018 | 789.83 | 804.10 | 789.83 | 798.62 | 36,976 | +7.22(+0.91%) |
Sep 06, 2018 | 787.33 | 791.41 | 783.77 | 791.40 | 31,275 | +5.02(+0.64%) |
Sep 05, 2018 | 779.26 | 788.44 | 774.38 | 786.38 | 34,012 | +4.15(+0.53%) |