Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 89.83 | 91.38 | 89.83 | 90.45 | 1,121,868 | +0.73(+0.82%) |
Sep 27, 2019 | 89.11 | 90.74 | 89.11 | 89.71 | 975,692 | +1.03(+1.16%) |
Sep 26, 2019 | 90.06 | 90.36 | 87.47 | 88.69 | 1,102,501 | -1.16(-1.29%) |
Sep 25, 2019 | 88.48 | 90.13 | 88.36 | 89.85 | 1,390,146 | +1.15(+1.30%) |
Sep 24, 2019 | 90.35 | 90.42 | 87.95 | 88.70 | 817,631 | -0.92(-1.02%) |
Sep 23, 2019 | 88.40 | 90.16 | 88.13 | 89.62 | 954,103 | +0.47(+0.53%) |
Sep 20, 2019 | 89.57 | 90.75 | 89.09 | 89.15 | 1,651,825 | -0.04(-0.04%) |
Sep 19, 2019 | 91.56 | 91.56 | 88.95 | 89.19 | 1,564,621 | -1.46(-1.62%) |
Sep 18, 2019 | 90.63 | 91.31 | 89.28 | 90.65 | 2,206,413 | -1.79(-1.93%) |
Sep 17, 2019 | 93.30 | 93.52 | 91.33 | 92.44 | 1,991,790 | -1.11(-1.18%) |
Sep 16, 2019 | 94.69 | 95.83 | 93.34 | 93.54 | 1,573,224 | -1.82(-1.91%) |
Sep 13, 2019 | 94.57 | 96.11 | 94.26 | 95.37 | 1,642,358 | +1.62(+1.73%) |
Sep 12, 2019 | 92.40 | 94.08 | 91.31 | 93.75 | 1,847,279 | +1.51(+1.64%) |
Sep 11, 2019 | 91.45 | 92.27 | 89.09 | 92.23 | 1,975,425 | +1.01(+1.11%) |
Sep 10, 2019 | 88.65 | 91.22 | 88.39 | 91.22 | 2,453,153 | +2.65(+2.99%) |
Sep 09, 2019 | 85.57 | 88.92 | 85.39 | 88.58 | 2,537,471 | +2.97(+3.47%) |
Sep 06, 2019 | 85.88 | 86.61 | 85.34 | 85.61 | 1,691,102 | +0.03(+0.03%) |
Sep 05, 2019 | 83.23 | 85.94 | 83.08 | 85.58 | 2,757,618 | +3.55(+4.33%) |
Sep 04, 2019 | 81.62 | 82.68 | 80.74 | 82.03 | 2,066,326 | +1.98(+2.47%) |
Sep 03, 2019 | 81.51 | 81.89 | 79.19 | 80.05 | 2,744,127 | -2.31(-2.80%) |
Aug 30, 2019 | 83.52 | 84.83 | 81.69 | 82.36 | 2,061,681 | -0.65(-0.78%) |
Aug 29, 2019 | 82.75 | 84.21 | 81.51 | 83.01 | 2,829,516 | +0.36(+0.43%) |
Aug 28, 2019 | 76.54 | 84.02 | 76.27 | 82.65 | 11,298,167 | +2.43(+3.02%) |
Aug 27, 2019 | 81.04 | 82.44 | 79.93 | 80.22 | 4,351,512 | -0.40(-0.49%) |
Aug 26, 2019 | 79.69 | 80.88 | 78.77 | 80.62 | 4,466,082 | +1.71(+2.16%) |
Aug 23, 2019 | 82.13 | 82.92 | 78.70 | 78.91 | 3,489,689 | -3.90(-4.71%) |
Aug 22, 2019 | 81.59 | 83.13 | 81.25 | 82.81 | 2,138,266 | +0.79(+0.96%) |
Aug 21, 2019 | 80.62 | 82.27 | 80.35 | 82.03 | 2,068,467 | +2.20(+2.76%) |
Aug 20, 2019 | 79.20 | 80.28 | 78.76 | 79.82 | 1,810,168 | +0.17(+0.21%) |
Aug 19, 2019 | 79.58 | 80.68 | 78.78 | 79.66 | 2,259,262 | +1.25(+1.60%) |
Aug 16, 2019 | 78.81 | 80.05 | 78.27 | 78.41 | 2,818,607 | +0.22(+0.29%) |
Aug 15, 2019 | 80.54 | 80.81 | 77.13 | 78.18 | 2,814,068 | -2.10(-2.61%) |
Aug 14, 2019 | 82.95 | 82.95 | 79.88 | 80.28 | 3,326,723 | -4.96(-5.82%) |
Aug 13, 2019 | 84.15 | 87.58 | 83.31 | 85.24 | 1,793,990 | +0.78(+0.92%) |
Aug 12, 2019 | 85.94 | 85.94 | 83.43 | 84.46 | 1,334,093 | -2.45(-2.81%) |
Aug 09, 2019 | 88.15 | 88.53 | 86.15 | 86.91 | 1,396,576 | -1.55(-1.76%) |
Aug 08, 2019 | 86.77 | 88.64 | 86.60 | 88.46 | 1,197,161 | +2.25(+2.61%) |
Aug 07, 2019 | 84.68 | 86.34 | 84.39 | 86.21 | 1,670,986 | +0.23(+0.27%) |
Aug 06, 2019 | 85.74 | 86.14 | 84.56 | 85.97 | 1,578,599 | +0.72(+0.84%) |
Aug 05, 2019 | 85.97 | 85.97 | 83.51 | 85.26 | 2,562,161 | -2.15(-2.46%) |
Aug 02, 2019 | 88.28 | 89.34 | 87.28 | 87.41 | 1,406,160 | -1.12(-1.26%) |
Aug 01, 2019 | 91.18 | 92.51 | 87.74 | 88.53 | 2,209,038 | -2.61(-2.86%) |
Jul 31, 2019 | 91.29 | 92.73 | 90.33 | 91.14 | 1,537,018 | -0.19(-0.21%) |
Jul 30, 2019 | 89.66 | 91.34 | 88.90 | 91.33 | 1,179,885 | +1.15(+1.28%) |
Jul 29, 2019 | 90.42 | 90.70 | 89.02 | 90.18 | 1,153,150 | -0.33(-0.36%) |
Jul 26, 2019 | 91.60 | 92.15 | 89.47 | 90.51 | 1,734,797 | -0.31(-0.34%) |
Jul 25, 2019 | 91.38 | 92.10 | 90.09 | 90.82 | 1,041,722 | -0.82(-0.89%) |
Jul 24, 2019 | 90.00 | 91.71 | 89.76 | 91.63 | 1,555,326 | +1.84(+2.05%) |
Jul 23, 2019 | 89.51 | 90.23 | 89.01 | 89.79 | 1,185,786 | +0.78(+0.87%) |
Jul 22, 2019 | 89.93 | 90.25 | 88.05 | 89.01 | 1,400,668 | -0.91(-1.01%) |
Jul 19, 2019 | 90.83 | 91.61 | 89.92 | 89.92 | 1,029,810 | -0.48(-0.53%) |
Jul 18, 2019 | 89.55 | 90.66 | 89.27 | 90.40 | 1,253,894 | -0.13(-0.14%) |
Jul 17, 2019 | 91.26 | 91.83 | 90.25 | 90.53 | 936,060 | -0.72(-0.79%) |
Jul 16, 2019 | 90.46 | 92.07 | 90.33 | 91.24 | 988,339 | +0.20(+0.22%) |
Jul 15, 2019 | 91.11 | 92.22 | 90.29 | 91.04 | 1,422,639 | -0.82(-0.89%) |
Jul 12, 2019 | 91.25 | 92.25 | 91.03 | 91.86 | 1,554,041 | +0.51(+0.56%) |
Jul 11, 2019 | 90.46 | 91.39 | 89.90 | 91.34 | 680,244 | +1.32(+1.47%) |
Jul 10, 2019 | 90.56 | 91.01 | 89.22 | 90.02 | 1,080,471 | -0.33(-0.37%) |
Jul 09, 2019 | 90.75 | 90.94 | 89.43 | 90.35 | 1,322,363 | -0.64(-0.70%) |
Jul 08, 2019 | 91.43 | 91.90 | 90.58 | 90.99 | 993,114 | -0.69(-0.75%) |
Jul 05, 2019 | 90.54 | 91.76 | 90.11 | 91.68 | 870,593 | +0.85(+0.94%) |
Jul 03, 2019 | 89.92 | 91.97 | 88.97 | 90.83 | 1,160,790 | +1.36(+1.52%) |
Jul 02, 2019 | 91.49 | 91.56 | 88.71 | 89.47 | 1,628,111 | -2.02(-2.21%) |
Jul 01, 2019 | 92.59 | 94.15 | 91.21 | 91.49 | 2,254,021 | +0.62(+0.68%) |
Jun 28, 2019 | 89.43 | 90.91 | 89.38 | 90.87 | 1,934,823 | +1.61(+1.80%) |
Jun 27, 2019 | 89.11 | 89.65 | 88.30 | 89.25 | 941,891 | +0.04(+0.04%) |
Jun 26, 2019 | 88.65 | 90.35 | 88.39 | 89.22 | 1,242,502 | +0.68(+0.77%) |
Jun 25, 2019 | 88.05 | 88.83 | 87.49 | 88.54 | 1,475,347 | -0.59(-0.66%) |
Jun 24, 2019 | 90.55 | 91.25 | 89.13 | 89.13 | 1,193,441 | -1.72(-1.89%) |
Jun 21, 2019 | 93.61 | 93.61 | 90.38 | 90.85 | 2,379,600 | -2.43(-2.60%) |
Jun 20, 2019 | 91.25 | 93.39 | 90.61 | 93.27 | 2,669,560 | +3.24(+3.60%) |
Jun 19, 2019 | 89.08 | 90.40 | 88.56 | 90.03 | 1,535,194 | +1.28(+1.44%) |
Jun 18, 2019 | 88.68 | 89.68 | 88.47 | 88.75 | 2,592,524 | +0.59(+0.67%) |
Jun 17, 2019 | 87.69 | 88.58 | 87.57 | 88.16 | 1,071,792 | +0.40(+0.45%) |
Jun 14, 2019 | 87.91 | 88.03 | 86.74 | 87.77 | 1,041,422 | -0.13(-0.15%) |
Jun 13, 2019 | 88.25 | 88.66 | 87.03 | 87.90 | 1,242,547 | -0.23(-0.26%) |
Jun 12, 2019 | 88.33 | 88.71 | 87.34 | 88.13 | 924,222 | -0.67(-0.75%) |
Jun 11, 2019 | 89.52 | 89.64 | 88.68 | 88.80 | 1,158,613 | -0.05(-0.05%) |
Jun 10, 2019 | 87.59 | 89.53 | 87.59 | 88.85 | 1,268,263 | +1.61(+1.85%) |
Jun 07, 2019 | 87.84 | 88.44 | 87.13 | 87.24 | 1,252,984 | -0.69(-0.79%) |
Jun 06, 2019 | 88.73 | 89.16 | 86.90 | 87.93 | 1,503,156 | -1.22(-1.36%) |
Jun 05, 2019 | 89.20 | 89.32 | 85.34 | 89.15 | 2,747,133 | -0.06(-0.06%) |
Jun 04, 2019 | 90.71 | 92.42 | 87.95 | 89.20 | 5,726,067 | +2.26(+2.60%) |
Jun 03, 2019 | 86.01 | 87.71 | 85.50 | 86.95 | 3,363,429 | +1.02(+1.19%) |
May 31, 2019 | 85.38 | 86.14 | 83.29 | 85.92 | 3,225,900 | -0.91(-1.04%) |
May 30, 2019 | 88.27 | 89.14 | 86.49 | 86.83 | 1,870,061 | -0.74(-0.85%) |
May 29, 2019 | 87.19 | 87.93 | 85.60 | 87.57 | 2,549,158 | -0.36(-0.41%) |
May 28, 2019 | 89.68 | 90.79 | 87.83 | 87.93 | 2,249,069 | -2.37(-2.63%) |
May 24, 2019 | 92.64 | 92.92 | 89.41 | 90.30 | 1,509,761 | -1.67(-1.81%) |
May 23, 2019 | 94.31 | 94.44 | 91.28 | 91.97 | 2,130,882 | -3.02(-3.18%) |
May 22, 2019 | 94.04 | 95.49 | 94.04 | 94.99 | 1,299,551 | +0.63(+0.66%) |
May 21, 2019 | 92.46 | 95.32 | 92.28 | 94.36 | 1,323,788 | +2.38(+2.59%) |
May 20, 2019 | 92.09 | 92.20 | 90.89 | 91.98 | 1,742,380 | -0.61(-0.66%) |
May 17, 2019 | 95.10 | 95.83 | 92.47 | 92.59 | 2,360,675 | -3.30(-3.44%) |
May 16, 2019 | 95.25 | 96.53 | 94.99 | 95.89 | 1,490,690 | +1.04(+1.10%) |
May 15, 2019 | 94.42 | 95.86 | 92.95 | 94.84 | 2,130,117 | +0.02(+0.02%) |
May 14, 2019 | 94.72 | 95.77 | 92.47 | 94.83 | 2,183,518 | +0.64(+0.68%) |
May 13, 2019 | 99.37 | 99.37 | 94.14 | 94.19 | 2,800,175 | -6.91(-6.84%) |
May 10, 2019 | 101.20 | 101.66 | 97.86 | 101.10 | 1,392,988 | -0.07(-0.07%) |
May 09, 2019 | 101.07 | 101.61 | 99.35 | 101.17 | 1,590,604 | -0.79(-0.78%) |
May 08, 2019 | 99.95 | 102.92 | 99.95 | 101.96 | 1,039,825 | +1.71(+1.70%) |
May 07, 2019 | 100.85 | 101.41 | 99.65 | 100.25 | 1,733,531 | -1.58(-1.55%) |
May 06, 2019 | 103.55 | 103.60 | 100.84 | 101.83 | 2,101,540 | -3.80(-3.60%) |
May 03, 2019 | 104.24 | 105.83 | 104.24 | 105.63 | 1,248,835 | +1.59(+1.53%) |
May 02, 2019 | 103.02 | 104.21 | 102.58 | 104.04 | 1,510,716 | +1.51(+1.48%) |
May 01, 2019 | 103.95 | 104.96 | 102.39 | 102.53 | 940,236 | -1.44(-1.38%) |
Apr 30, 2019 | 103.71 | 104.62 | 102.92 | 103.97 | 1,388,960 | +0.21(+0.20%) |
Apr 29, 2019 | 103.53 | 104.37 | 103.53 | 103.75 | 1,403,046 | -0.13(-0.13%) |
Apr 26, 2019 | 100.89 | 103.92 | 100.72 | 103.89 | 1,089,335 | +2.81(+2.79%) |
Apr 25, 2019 | 102.81 | 102.81 | 99.87 | 101.07 | 1,917,894 | -1.86(-1.81%) |
Apr 24, 2019 | 104.18 | 104.98 | 102.91 | 102.94 | 865,700 | -0.95(-0.92%) |
Apr 23, 2019 | 102.45 | 103.94 | 101.82 | 103.89 | 1,249,068 | +1.95(+1.91%) |
Apr 22, 2019 | 103.07 | 103.09 | 101.51 | 101.94 | 795,526 | -1.35(-1.31%) |
Apr 18, 2019 | 102.84 | 104.42 | 102.11 | 103.29 | 1,168,878 | +0.91(+0.88%) |
Apr 17, 2019 | 103.75 | 103.90 | 101.83 | 102.39 | 1,328,421 | -1.01(-0.98%) |
Apr 16, 2019 | 102.36 | 103.83 | 102.21 | 103.40 | 953,704 | +1.31(+1.28%) |
Apr 15, 2019 | 102.08 | 102.36 | 100.82 | 102.09 | 1,140,768 | -0.30(-0.29%) |
Apr 12, 2019 | 102.68 | 103.28 | 102.27 | 102.39 | 1,203,101 | +0.14(+0.13%) |
Apr 11, 2019 | 102.66 | 102.66 | 101.32 | 102.25 | 1,240,207 | +0.15(+0.15%) |
Apr 10, 2019 | 102.00 | 102.67 | 101.31 | 102.10 | 1,349,827 | +0.16(+0.15%) |
Apr 09, 2019 | 102.42 | 102.44 | 101.38 | 101.94 | 1,108,448 | -0.87(-0.84%) |
Apr 08, 2019 | 103.43 | 103.81 | 102.59 | 102.81 | 2,114,180 | -0.85(-0.82%) |
Apr 05, 2019 | 104.13 | 104.45 | 103.21 | 103.66 | 2,062,622 | +0.19(+0.19%) |
Apr 04, 2019 | 103.61 | 103.73 | 102.83 | 103.47 | 2,058,605 | +0.39(+0.37%) |
Apr 03, 2019 | 103.08 | 103.66 | 102.24 | 103.08 | 2,271,090 | +0.66(+0.65%) |
Apr 02, 2019 | 102.56 | 102.94 | 101.92 | 102.41 | 2,451,696 | +0.39(+0.38%) |
Apr 01, 2019 | 102.21 | 102.31 | 101.32 | 102.03 | 1,745,187 | +0.25(+0.25%) |
Mar 29, 2019 | 101.35 | 102.11 | 100.58 | 101.78 | 2,961,344 | +0.73(+0.72%) |
Mar 28, 2019 | 101.48 | 102.57 | 99.77 | 101.05 | 2,313,203 | +0.36(+0.35%) |
Mar 27, 2019 | 99.42 | 101.31 | 99.42 | 100.69 | 1,853,943 | +1.24(+1.25%) |
Mar 26, 2019 | 99.79 | 100.46 | 98.48 | 99.44 | 1,636,969 | +0.32(+0.32%) |
Mar 25, 2019 | 99.52 | 100.07 | 98.44 | 99.13 | 2,439,204 | -0.40(-0.40%) |
Mar 22, 2019 | 94.34 | 100.48 | 93.82 | 99.52 | 6,616,279 | +3.04(+3.15%) |
Mar 21, 2019 | 93.04 | 97.19 | 93.04 | 96.48 | 2,895,891 | +2.88(+3.08%) |
Mar 20, 2019 | 93.00 | 94.33 | 92.07 | 93.60 | 1,801,088 | +0.05(+0.05%) |
Mar 19, 2019 | 93.87 | 94.78 | 93.20 | 93.55 | 1,419,188 | +0.21(+0.23%) |
Mar 18, 2019 | 92.69 | 93.45 | 92.33 | 93.34 | 1,621,630 | +0.76(+0.82%) |
Mar 15, 2019 | 91.92 | 93.18 | 91.69 | 92.58 | 1,743,098 | +1.05(+1.14%) |
Mar 14, 2019 | 92.76 | 92.87 | 90.97 | 91.54 | 1,121,507 | -1.04(-1.12%) |
Mar 13, 2019 | 92.52 | 93.42 | 91.59 | 92.57 | 1,560,070 | +0.65(+0.71%) |
Mar 12, 2019 | 92.20 | 92.87 | 91.49 | 91.92 | 1,276,056 | -0.39(-0.43%) |
Mar 11, 2019 | 90.53 | 92.49 | 90.44 | 92.31 | 997,560 | +1.87(+2.07%) |
Mar 08, 2019 | 89.66 | 90.52 | 88.88 | 90.44 | 950,031 | -0.15(-0.17%) |
Mar 07, 2019 | 90.71 | 91.25 | 90.18 | 90.60 | 1,058,106 | -0.29(-0.32%) |
Mar 06, 2019 | 91.17 | 91.47 | 90.39 | 90.89 | 895,518 | -0.08(-0.08%) |
Mar 05, 2019 | 90.93 | 91.83 | 90.58 | 90.96 | 965,136 | +0.26(+0.29%) |
Mar 04, 2019 | 92.12 | 92.32 | 89.94 | 90.70 | 1,198,935 | -1.28(-1.39%) |
Mar 01, 2019 | 91.97 | 93.23 | 90.98 | 91.98 | 1,506,972 | +0.85(+0.94%) |
Feb 28, 2019 | 91.43 | 91.59 | 90.05 | 91.13 | 2,562,068 | -0.71(-0.77%) |
Feb 27, 2019 | 90.74 | 92.07 | 90.67 | 91.83 | 2,334,340 | +0.85(+0.94%) |
Feb 26, 2019 | 90.22 | 91.13 | 89.85 | 90.98 | 1,865,746 | +0.84(+0.94%) |
Feb 25, 2019 | 89.43 | 90.88 | 89.43 | 90.14 | 3,048,412 | +1.26(+1.41%) |
Feb 22, 2019 | 88.22 | 88.97 | 87.76 | 88.88 | 1,092,395 | +1.16(+1.32%) |
Feb 21, 2019 | 87.69 | 88.73 | 87.33 | 87.72 | 1,249,301 | -0.12(-0.14%) |
Feb 20, 2019 | 86.73 | 88.24 | 86.73 | 87.85 | 1,958,171 | +1.19(+1.37%) |
Feb 19, 2019 | 86.76 | 86.98 | 85.71 | 86.66 | 1,142,515 | -0.43(-0.50%) |
Feb 15, 2019 | 87.21 | 87.35 | 86.26 | 87.09 | 1,718,797 | +0.48(+0.55%) |
Feb 14, 2019 | 86.55 | 87.00 | 85.20 | 86.61 | 1,506,891 | -0.58(-0.66%) |
Feb 13, 2019 | 86.48 | 87.35 | 86.25 | 87.18 | 1,102,743 | +1.15(+1.34%) |
Feb 12, 2019 | 85.11 | 86.57 | 84.97 | 86.03 | 990,129 | +1.80(+2.14%) |
Feb 11, 2019 | 84.45 | 84.65 | 83.46 | 84.23 | 1,120,768 | -0.22(-0.26%) |
Feb 08, 2019 | 84.25 | 84.92 | 84.07 | 84.45 | 1,186,157 | -0.47(-0.55%) |
Feb 07, 2019 | 85.56 | 86.19 | 84.23 | 84.92 | 915,986 | -1.05(-1.22%) |
Feb 06, 2019 | 85.83 | 86.32 | 85.36 | 85.97 | 965,403 | +0.03(+0.03%) |
Feb 05, 2019 | 85.12 | 86.63 | 84.74 | 85.94 | 1,551,379 | +1.20(+1.41%) |
Feb 04, 2019 | 84.54 | 84.87 | 82.49 | 84.74 | 1,436,284 | +0.17(+0.20%) |
Feb 01, 2019 | 85.29 | 85.57 | 84.03 | 84.57 | 1,337,804 | -0.51(-0.60%) |
Jan 31, 2019 | 84.84 | 85.20 | 83.72 | 85.08 | 1,582,165 | +0.72(+0.85%) |
Jan 30, 2019 | 84.24 | 84.96 | 83.11 | 84.36 | 1,509,709 | +0.36(+0.43%) |
Jan 29, 2019 | 84.22 | 84.28 | 82.07 | 83.99 | 1,829,583 | -0.57(-0.67%) |
Jan 28, 2019 | 84.62 | 84.81 | 83.86 | 84.56 | 1,273,056 | -0.66(-0.78%) |
Jan 25, 2019 | 84.96 | 86.07 | 84.46 | 85.22 | 2,238,816 | +1.30(+1.55%) |
Jan 24, 2019 | 84.10 | 84.10 | 82.82 | 83.92 | 1,683,605 | +0.17(+0.21%) |
Jan 23, 2019 | 83.80 | 84.28 | 82.96 | 83.74 | 1,733,835 | -0.25(-0.30%) |
Jan 22, 2019 | 84.68 | 85.47 | 83.57 | 83.99 | 3,208,738 | -2.13(-2.47%) |
Jan 18, 2019 | 83.42 | 86.67 | 83.12 | 86.12 | 4,593,193 | +4.37(+5.35%) |
Jan 17, 2019 | 78.57 | 81.94 | 77.97 | 81.75 | 2,666,450 | +1.20(+1.49%) |
Jan 16, 2019 | 80.11 | 80.99 | 79.47 | 80.55 | 2,822,983 | -0.54(-0.66%) |
Jan 15, 2019 | 81.81 | 82.05 | 80.26 | 81.09 | 2,105,095 | -0.76(-0.93%) |
Jan 14, 2019 | 81.76 | 83.31 | 81.27 | 81.84 | 2,110,855 | -0.44(-0.54%) |
Jan 11, 2019 | 81.24 | 83.71 | 80.99 | 82.29 | 2,520,832 | +0.82(+1.01%) |
Jan 10, 2019 | 81.53 | 81.77 | 80.22 | 81.46 | 2,294,854 | -1.46(-1.76%) |
Jan 09, 2019 | 83.93 | 84.04 | 82.62 | 82.92 | 1,750,536 | -0.47(-0.56%) |
Jan 08, 2019 | 83.17 | 84.34 | 81.38 | 83.39 | 2,475,727 | +1.03(+1.25%) |
Jan 07, 2019 | 78.96 | 82.91 | 78.50 | 82.36 | 2,282,824 | +3.38(+4.27%) |
Jan 04, 2019 | 77.35 | 79.68 | 76.97 | 78.99 | 1,926,971 | +2.68(+3.51%) |
Jan 03, 2019 | 77.46 | 77.89 | 74.98 | 76.31 | 3,271,381 | -2.15(-2.74%) |
Jan 02, 2019 | 76.08 | 78.89 | 74.94 | 78.46 | 2,076,201 | +1.27(+1.64%) |
Dec 31, 2018 | 76.33 | 77.66 | 76.00 | 77.19 | 1,740,073 | +1.33(+1.76%) |
Dec 28, 2018 | 76.23 | 77.32 | 75.43 | 75.86 | 2,143,907 | +0.21(+0.28%) |
Dec 27, 2018 | 73.65 | 75.71 | 72.40 | 75.65 | 2,364,301 | +1.05(+1.41%) |
Dec 26, 2018 | 71.64 | 74.61 | 71.21 | 74.60 | 1,731,648 | +3.44(+4.84%) |
Dec 24, 2018 | 72.43 | 72.49 | 70.03 | 71.15 | 1,149,341 | -1.51(-2.07%) |
Dec 21, 2018 | 75.01 | 76.38 | 72.44 | 72.66 | 3,226,394 | -2.26(-3.02%) |
Dec 20, 2018 | 74.32 | 75.63 | 73.45 | 74.92 | 2,079,300 | +0.35(+0.48%) |
Dec 19, 2018 | 76.65 | 77.40 | 73.96 | 74.57 | 1,781,455 | -1.71(-2.24%) |
Dec 18, 2018 | 77.15 | 77.72 | 75.62 | 76.27 | 2,298,560 | -0.56(-0.73%) |
Dec 17, 2018 | 77.92 | 78.72 | 76.00 | 76.84 | 2,549,191 | -1.88(-2.38%) |
Dec 14, 2018 | 78.98 | 80.51 | 78.09 | 78.71 | 2,327,492 | -1.05(-1.31%) |
Dec 13, 2018 | 82.01 | 82.44 | 79.49 | 79.76 | 2,021,777 | -2.08(-2.54%) |
Dec 12, 2018 | 81.22 | 82.96 | 81.01 | 81.83 | 2,240,559 | +1.68(+2.09%) |
Dec 11, 2018 | 82.36 | 82.93 | 79.63 | 80.16 | 1,891,506 | -0.89(-1.09%) |
Dec 10, 2018 | 81.91 | 82.33 | 79.45 | 81.04 | 2,036,115 | -0.87(-1.06%) |
Dec 07, 2018 | 83.82 | 85.07 | 81.87 | 81.91 | 2,609,253 | -2.38(-2.82%) |
Dec 06, 2018 | 85.26 | 85.32 | 82.38 | 84.29 | 3,434,784 | -2.26(-2.61%) |
Dec 04, 2018 | 90.01 | 90.19 | 86.01 | 86.55 | 3,782,083 | -3.58(-3.97%) |
Dec 03, 2018 | 88.47 | 91.41 | 88.47 | 90.13 | 4,594,141 | +3.48(+4.01%) |
Nov 30, 2018 | 85.23 | 87.50 | 84.78 | 86.65 | 4,272,198 | +1.17(+1.37%) |
Nov 29, 2018 | 88.60 | 89.74 | 85.24 | 85.48 | 7,047,893 | -2.64(-2.99%) |
Nov 28, 2018 | 88.80 | 92.12 | 87.60 | 88.12 | 10,781,297 | -11.82(-11.82%) |
Nov 27, 2018 | 100.62 | 101.71 | 99.01 | 99.94 | 2,295,637 | -1.35(-1.33%) |
Nov 26, 2018 | 98.50 | 102.13 | 98.50 | 101.29 | 3,091,911 | +3.77(+3.87%) |
Nov 23, 2018 | 96.14 | 97.92 | 96.14 | 97.52 | 605,108 | +0.06(+0.06%) |
Nov 21, 2018 | 97.46 | 97.46 | 97.46 | 0 | +2.10(+2.21%) | |
Nov 20, 2018 | 95.48 | 97.00 | 94.30 | 95.36 | 2,102,310 | -2.23(-2.28%) |
Nov 19, 2018 | 101.26 | 102.03 | 96.97 | 97.58 | 1,341,001 | -3.82(-3.77%) |
Nov 16, 2018 | 100.34 | 101.85 | 99.98 | 101.40 | 1,257,263 | +0.51(+0.50%) |
Nov 15, 2018 | 99.56 | 101.69 | 97.80 | 100.90 | 1,553,295 | +0.37(+0.37%) |
Nov 14, 2018 | 103.70 | 104.93 | 100.16 | 100.53 | 1,724,493 | -2.51(-2.44%) |
Nov 13, 2018 | 104.14 | 105.33 | 102.63 | 103.04 | 1,044,354 | -0.85(-0.82%) |
Nov 12, 2018 | 105.69 | 106.38 | 101.32 | 103.89 | 2,234,424 | -1.20(-1.14%) |
Nov 09, 2018 | 106.30 | 108.43 | 103.18 | 105.09 | 2,649,159 | -5.90(-5.32%) |
Nov 08, 2018 | 110.69 | 111.13 | 109.02 | 110.99 | 1,138,174 | -0.45(-0.40%) |
Nov 07, 2018 | 110.01 | 111.51 | 107.79 | 111.44 | 995,712 | +1.73(+1.58%) |
Nov 06, 2018 | 110.43 | 110.92 | 107.97 | 109.71 | 928,109 | -1.16(-1.05%) |
Nov 05, 2018 | 110.93 | 111.31 | 108.95 | 110.87 | 1,089,785 | +0.49(+0.44%) |
Nov 02, 2018 | 110.87 | 112.29 | 109.31 | 110.38 | 1,381,184 | +0.56(+0.51%) |
Nov 01, 2018 | 105.81 | 110.06 | 105.22 | 109.82 | 1,329,551 | +3.84(+3.62%) |
Oct 31, 2018 | 105.70 | 108.26 | 105.70 | 105.98 | 1,912,483 | +1.62(+1.55%) |
Oct 30, 2018 | 102.94 | 104.46 | 101.87 | 104.36 | 1,401,026 | +2.00(+1.95%) |
Oct 29, 2018 | 103.09 | 104.18 | 101.09 | 102.36 | 1,775,993 | +0.54(+0.53%) |
Oct 26, 2018 | 101.14 | 102.73 | 98.55 | 101.82 | 1,540,599 | -0.34(-0.33%) |
Oct 25, 2018 | 102.09 | 103.82 | 101.79 | 102.16 | 1,401,356 | +0.54(+0.53%) |
Oct 24, 2018 | 102.96 | 105.70 | 101.41 | 101.62 | 1,619,750 | -1.09(-1.07%) |
Oct 23, 2018 | 101.46 | 103.21 | 99.20 | 102.72 | 1,618,884 | -0.13(-0.13%) |
Oct 22, 2018 | 102.51 | 103.52 | 101.94 | 102.85 | 1,129,093 | +0.95(+0.93%) |
Oct 19, 2018 | 104.42 | 104.89 | 101.75 | 101.90 | 1,403,972 | -2.48(-2.38%) |
Oct 18, 2018 | 106.31 | 106.65 | 103.65 | 104.38 | 1,567,113 | -2.27(-2.12%) |
Oct 17, 2018 | 108.71 | 108.89 | 106.40 | 106.65 | 1,298,844 | -2.53(-2.32%) |
Oct 16, 2018 | 107.03 | 109.43 | 106.85 | 109.18 | 1,005,094 | +2.23(+2.08%) |
Oct 15, 2018 | 107.82 | 108.46 | 106.80 | 106.95 | 1,514,790 | -0.50(-0.46%) |
Oct 12, 2018 | 107.78 | 108.69 | 106.49 | 107.45 | 2,422,742 | +1.32(+1.25%) |
Oct 11, 2018 | 105.00 | 108.11 | 104.91 | 106.13 | 3,701,497 | +1.02(+0.97%) |
Oct 10, 2018 | 114.58 | 114.81 | 104.99 | 105.11 | 4,555,141 | -11.97(-10.22%) |
Oct 09, 2018 | 116.06 | 118.85 | 116.06 | 117.08 | 1,532,802 | +1.02(+0.88%) |
Oct 08, 2018 | 116.70 | 117.41 | 114.61 | 116.06 | 1,977,187 | -0.11(-0.10%) |
Oct 05, 2018 | 115.35 | 116.83 | 114.72 | 116.17 | 3,203,019 | +1.19(+1.04%) |
Oct 04, 2018 | 116.60 | 116.96 | 114.35 | 114.98 | 2,162,124 | -3.52(-2.97%) |
Oct 03, 2018 | 119.50 | 119.74 | 118.05 | 118.50 | 1,780,769 | -0.79(-0.66%) |
Oct 02, 2018 | 122.42 | 122.47 | 119.01 | 119.30 | 1,570,676 | -2.92(-2.39%) |