Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.10 | 102.96 | 102.10 | 102.81 | 3,234,473 | +0.75(+0.73%) |
Sep 27, 2019 | 102.11 | 102.53 | 101.53 | 102.06 | 2,862,255 | +0.43(+0.42%) |
Sep 26, 2019 | 102.11 | 102.11 | 100.96 | 101.63 | 2,344,020 | -0.51(-0.50%) |
Sep 25, 2019 | 101.44 | 102.88 | 101.20 | 102.15 | 3,733,806 | +0.91(+0.90%) |
Sep 24, 2019 | 102.29 | 102.94 | 100.76 | 101.24 | 3,753,155 | -0.91(-0.89%) |
Sep 23, 2019 | 102.79 | 103.73 | 102.03 | 102.15 | 3,581,535 | -1.42(-1.37%) |
Sep 20, 2019 | 102.82 | 103.75 | 102.34 | 103.56 | 6,204,913 | +1.36(+1.33%) |
Sep 19, 2019 | 103.49 | 103.62 | 102.02 | 102.21 | 4,370,448 | -1.65(-1.59%) |
Sep 18, 2019 | 102.21 | 104.08 | 101.86 | 103.86 | 4,799,767 | -1.16(-1.10%) |
Sep 17, 2019 | 104.44 | 105.13 | 103.87 | 105.01 | 2,375,808 | -0.16(-0.15%) |
Sep 16, 2019 | 104.73 | 105.50 | 104.17 | 105.17 | 2,674,021 | -0.09(-0.08%) |
Sep 13, 2019 | 105.70 | 105.92 | 104.96 | 105.25 | 3,621,320 | +0.09(+0.09%) |
Sep 12, 2019 | 105.38 | 106.08 | 104.53 | 105.16 | 2,592,490 | -0.25(-0.24%) |
Sep 11, 2019 | 105.05 | 105.45 | 104.00 | 105.41 | 2,839,272 | +0.39(+0.37%) |
Sep 10, 2019 | 103.99 | 105.08 | 103.62 | 105.02 | 3,578,249 | +0.63(+0.61%) |
Sep 09, 2019 | 103.82 | 104.84 | 103.20 | 104.39 | 3,359,265 | +1.36(+1.32%) |
Sep 06, 2019 | 104.27 | 104.58 | 102.76 | 103.03 | 2,466,698 | -0.96(-0.92%) |
Sep 05, 2019 | 102.96 | 105.14 | 102.96 | 103.99 | 3,327,217 | +1.48(+1.45%) |
Sep 04, 2019 | 101.74 | 102.91 | 101.62 | 102.51 | 3,185,098 | +1.84(+1.82%) |
Sep 03, 2019 | 100.96 | 101.57 | 99.69 | 100.67 | 2,309,924 | -1.14(-1.12%) |
Aug 30, 2019 | 102.61 | 102.83 | 101.71 | 101.81 | 2,575,319 | +0.25(+0.25%) |
Aug 29, 2019 | 101.08 | 102.54 | 100.68 | 101.56 | 3,157,417 | +1.75(+1.75%) |
Aug 28, 2019 | 97.70 | 100.21 | 97.25 | 99.81 | 3,041,738 | +1.89(+1.93%) |
Aug 27, 2019 | 98.39 | 98.67 | 97.35 | 97.93 | 3,361,197 | -0.20(-0.20%) |
Aug 26, 2019 | 96.99 | 98.46 | 96.56 | 98.12 | 3,747,849 | +2.64(+2.77%) |
Aug 23, 2019 | 98.10 | 98.37 | 94.82 | 95.48 | 5,099,823 | -3.38(-3.42%) |
Aug 22, 2019 | 99.82 | 100.34 | 97.91 | 98.86 | 3,502,194 | -0.61(-0.61%) |
Aug 21, 2019 | 99.81 | 100.05 | 98.94 | 99.47 | 2,222,418 | +0.76(+0.77%) |
Aug 20, 2019 | 99.75 | 99.94 | 98.64 | 98.71 | 3,030,314 | -1.50(-1.50%) |
Aug 19, 2019 | 100.11 | 100.82 | 99.75 | 100.21 | 2,777,063 | +1.28(+1.29%) |
Aug 16, 2019 | 97.73 | 99.04 | 97.73 | 98.93 | 3,173,899 | +2.02(+2.09%) |
Aug 15, 2019 | 97.59 | 97.70 | 95.89 | 96.91 | 4,346,482 | -0.12(-0.12%) |
Aug 14, 2019 | 97.64 | 98.14 | 96.91 | 97.03 | 4,437,886 | -1.52(-1.55%) |
Aug 13, 2019 | 97.33 | 100.33 | 97.20 | 98.55 | 3,311,396 | +0.81(+0.83%) |
Aug 12, 2019 | 97.95 | 98.64 | 97.38 | 97.74 | 1,910,177 | -0.74(-0.75%) |
Aug 09, 2019 | 99.76 | 99.92 | 98.22 | 98.48 | 2,484,491 | -1.53(-1.53%) |
Aug 08, 2019 | 99.15 | 100.22 | 98.91 | 100.01 | 2,760,131 | +1.82(+1.85%) |
Aug 07, 2019 | 96.68 | 98.32 | 95.48 | 98.19 | 4,148,222 | +0.35(+0.36%) |
Aug 06, 2019 | 98.36 | 98.63 | 96.64 | 97.84 | 5,730,204 | +0.13(+0.13%) |
Aug 05, 2019 | 98.25 | 98.45 | 96.68 | 97.71 | 5,092,712 | -2.00(-2.01%) |
Aug 02, 2019 | 99.25 | 100.47 | 98.95 | 99.71 | 4,312,775 | +0.19(+0.19%) |
Aug 01, 2019 | 101.41 | 102.75 | 99.18 | 99.53 | 6,002,335 | -2.12(-2.08%) |
Jul 31, 2019 | 101.80 | 103.12 | 100.55 | 101.64 | 5,711,695 | -0.29(-0.28%) |
Jul 30, 2019 | 100.12 | 102.59 | 99.68 | 101.93 | 3,838,400 | +0.90(+0.89%) |
Jul 29, 2019 | 101.57 | 101.93 | 100.48 | 101.03 | 4,902,294 | -1.56(-1.52%) |
Jul 26, 2019 | 99.95 | 103.20 | 99.92 | 102.59 | 10,021,769 | +1.98(+1.97%) |
Jul 25, 2019 | 98.10 | 100.64 | 97.74 | 100.61 | 10,509,624 | +3.28(+3.37%) |
Jul 24, 2019 | 93.65 | 97.88 | 93.26 | 97.32 | 14,205,248 | +7.76(+8.66%) |
Jul 23, 2019 | 88.89 | 89.60 | 88.49 | 89.56 | 3,951,791 | +1.07(+1.21%) |
Jul 22, 2019 | 88.41 | 88.87 | 88.18 | 88.49 | 2,932,991 | +0.60(+0.68%) |
Jul 19, 2019 | 87.81 | 89.19 | 87.77 | 87.90 | 3,539,971 | +0.43(+0.50%) |
Jul 18, 2019 | 86.70 | 87.60 | 86.63 | 87.46 | 2,772,732 | +0.48(+0.56%) |
Jul 17, 2019 | 89.40 | 89.40 | 86.85 | 86.98 | 4,316,361 | -2.88(-3.20%) |
Jul 16, 2019 | 90.40 | 91.49 | 89.81 | 89.85 | 3,477,153 | -0.15(-0.17%) |
Jul 15, 2019 | 89.81 | 90.40 | 88.95 | 90.01 | 2,689,484 | -0.10(-0.11%) |
Jul 12, 2019 | 88.23 | 90.36 | 88.23 | 90.11 | 4,162,210 | +2.20(+2.50%) |
Jul 11, 2019 | 86.48 | 87.96 | 86.32 | 87.91 | 2,139,128 | +1.45(+1.68%) |
Jul 10, 2019 | 87.00 | 87.16 | 86.15 | 86.46 | 2,341,202 | -0.09(-0.11%) |
Jul 09, 2019 | 86.47 | 86.58 | 86.07 | 86.55 | 2,294,750 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 87.36 | 86.53 | 86.71 | 1,969,049 | -0.43(-0.49%) |
Jul 05, 2019 | 87.45 | 87.45 | 86.14 | 87.14 | 1,847,677 | -0.66(-0.76%) |
Jul 03, 2019 | 86.97 | 87.81 | 86.66 | 87.80 | 1,402,565 | +1.02(+1.18%) |
Jul 02, 2019 | 87.74 | 87.74 | 86.20 | 86.78 | 2,374,494 | -0.83(-0.94%) |
Jul 01, 2019 | 88.98 | 89.44 | 87.10 | 87.61 | 3,091,679 | -0.26(-0.29%) |
Jun 28, 2019 | 87.05 | 88.03 | 86.99 | 87.86 | 3,679,252 | +1.34(+1.54%) |
Jun 27, 2019 | 85.37 | 86.86 | 85.22 | 86.53 | 3,071,887 | +1.47(+1.73%) |
Jun 26, 2019 | 83.05 | 85.40 | 82.65 | 85.05 | 5,434,847 | +2.42(+2.92%) |
Jun 25, 2019 | 84.84 | 84.84 | 82.52 | 82.64 | 6,275,585 | -2.20(-2.60%) |
Jun 24, 2019 | 86.48 | 86.77 | 84.79 | 84.84 | 4,354,309 | -2.08(-2.40%) |
Jun 21, 2019 | 87.98 | 88.18 | 86.90 | 86.93 | 6,209,583 | -1.05(-1.19%) |
Jun 20, 2019 | 87.42 | 88.22 | 87.13 | 87.97 | 3,082,894 | +1.57(+1.81%) |
Jun 19, 2019 | 87.00 | 87.22 | 85.91 | 86.41 | 2,417,252 | -0.50(-0.58%) |
Jun 18, 2019 | 86.69 | 88.13 | 86.48 | 86.91 | 2,966,904 | +0.64(+0.74%) |
Jun 17, 2019 | 86.48 | 86.72 | 85.91 | 86.27 | 2,724,260 | -0.19(-0.22%) |
Jun 14, 2019 | 86.65 | 86.69 | 85.63 | 86.46 | 2,150,334 | -0.34(-0.39%) |
Jun 13, 2019 | 85.93 | 87.03 | 85.90 | 86.80 | 3,459,223 | +1.38(+1.61%) |
Jun 12, 2019 | 84.72 | 85.45 | 84.54 | 85.42 | 2,658,298 | +0.33(+0.39%) |
Jun 11, 2019 | 85.92 | 86.22 | 84.96 | 85.09 | 3,795,942 | -0.07(-0.08%) |
Jun 10, 2019 | 84.36 | 85.45 | 84.16 | 85.16 | 3,910,849 | +1.58(+1.89%) |
Jun 07, 2019 | 83.97 | 84.18 | 83.42 | 83.57 | 3,294,789 | +0.20(+0.23%) |
Jun 06, 2019 | 83.57 | 83.76 | 82.89 | 83.38 | 3,106,764 | -0.18(-0.21%) |
Jun 05, 2019 | 83.72 | 83.93 | 83.02 | 83.56 | 3,252,320 | +0.47(+0.56%) |
Jun 04, 2019 | 81.23 | 83.11 | 80.56 | 83.09 | 5,989,707 | +3.00(+3.75%) |
Jun 03, 2019 | 78.99 | 80.89 | 78.98 | 80.09 | 5,843,222 | +1.03(+1.30%) |
May 31, 2019 | 80.30 | 80.83 | 78.83 | 79.06 | 4,927,727 | -2.41(-2.96%) |
May 30, 2019 | 81.17 | 81.79 | 80.84 | 81.46 | 2,960,549 | +0.83(+1.03%) |
May 29, 2019 | 79.94 | 80.93 | 79.16 | 80.63 | 3,982,558 | +0.60(+0.74%) |
May 28, 2019 | 81.57 | 81.63 | 80.03 | 80.03 | 3,946,331 | -1.51(-1.86%) |
May 24, 2019 | 82.03 | 82.37 | 81.11 | 81.55 | 2,822,762 | -0.27(-0.33%) |
May 23, 2019 | 82.46 | 82.53 | 80.95 | 81.82 | 3,657,800 | -1.13(-1.36%) |
May 22, 2019 | 83.99 | 84.08 | 82.90 | 82.95 | 3,033,297 | -1.62(-1.92%) |
May 21, 2019 | 84.53 | 84.87 | 83.84 | 84.58 | 2,071,108 | +0.76(+0.90%) |
May 20, 2019 | 83.89 | 84.09 | 83.28 | 83.82 | 2,454,740 | -0.75(-0.89%) |
May 17, 2019 | 84.69 | 85.63 | 84.23 | 84.57 | 3,040,675 | -0.81(-0.95%) |
May 16, 2019 | 85.62 | 86.72 | 85.10 | 85.38 | 3,960,771 | -0.19(-0.23%) |
May 15, 2019 | 83.78 | 85.97 | 83.32 | 85.57 | 4,530,858 | +1.50(+1.78%) |
May 14, 2019 | 83.98 | 85.06 | 83.90 | 84.07 | 3,428,299 | +0.35(+0.41%) |
May 13, 2019 | 83.11 | 83.84 | 82.48 | 83.73 | 4,469,121 | -1.08(-1.27%) |
May 10, 2019 | 84.45 | 85.12 | 82.95 | 84.80 | 3,644,439 | -0.10(-0.12%) |
May 09, 2019 | 85.18 | 85.18 | 84.08 | 84.91 | 4,745,058 | -0.93(-1.08%) |
May 08, 2019 | 86.16 | 86.92 | 85.75 | 85.83 | 2,963,939 | -0.20(-0.24%) |
May 07, 2019 | 87.54 | 87.71 | 85.20 | 86.03 | 5,009,369 | -2.13(-2.42%) |
May 06, 2019 | 88.11 | 89.24 | 87.65 | 88.17 | 3,209,445 | -1.71(-1.90%) |
May 03, 2019 | 89.45 | 90.13 | 88.76 | 89.88 | 3,687,395 | +0.96(+1.08%) |
May 02, 2019 | 88.17 | 89.36 | 87.73 | 88.92 | 3,073,035 | +0.75(+0.85%) |
May 01, 2019 | 89.38 | 89.75 | 87.86 | 88.17 | 3,103,300 | -1.35(-1.51%) |
Apr 30, 2019 | 88.22 | 89.68 | 87.06 | 89.52 | 6,053,336 | +1.16(+1.32%) |
Apr 29, 2019 | 87.65 | 88.46 | 86.82 | 88.35 | 5,400,300 | +0.75(+0.86%) |
Apr 26, 2019 | 88.41 | 88.50 | 86.97 | 87.60 | 6,433,451 | -0.99(-1.12%) |
Apr 25, 2019 | 92.36 | 92.60 | 87.81 | 88.60 | 12,003,796 | -7.84(-8.13%) |
Apr 24, 2019 | 95.73 | 96.90 | 95.61 | 96.43 | 4,236,261 | +0.70(+0.73%) |
Apr 23, 2019 | 95.52 | 96.11 | 95.08 | 95.73 | 3,383,423 | -0.02(-0.02%) |
Apr 22, 2019 | 95.72 | 95.95 | 95.11 | 95.75 | 3,067,975 | -0.45(-0.46%) |
Apr 18, 2019 | 96.52 | 96.67 | 96.13 | 96.20 | 2,206,622 | -0.29(-0.30%) |
Apr 17, 2019 | 96.43 | 96.67 | 95.91 | 96.48 | 2,501,808 | +0.46(+0.48%) |
Apr 16, 2019 | 95.81 | 96.20 | 95.56 | 96.02 | 2,459,268 | +0.25(+0.26%) |
Apr 15, 2019 | 96.68 | 96.84 | 95.41 | 95.77 | 2,098,287 | -0.69(-0.72%) |
Apr 12, 2019 | 96.02 | 96.82 | 95.61 | 96.46 | 3,386,233 | +0.82(+0.85%) |
Apr 11, 2019 | 95.40 | 95.84 | 95.13 | 95.64 | 2,829,777 | +0.35(+0.36%) |
Apr 10, 2019 | 95.37 | 95.46 | 94.65 | 95.30 | 2,097,522 | +0.14(+0.15%) |
Apr 09, 2019 | 95.29 | 95.46 | 94.73 | 95.15 | 2,646,204 | -0.89(-0.93%) |
Apr 08, 2019 | 95.84 | 96.12 | 95.50 | 96.05 | 2,200,636 | -0.30(-0.31%) |
Apr 05, 2019 | 96.21 | 96.84 | 96.11 | 96.35 | 2,951,577 | +0.30(+0.32%) |
Apr 04, 2019 | 96.32 | 96.55 | 95.64 | 96.05 | 3,428,631 | -0.32(-0.33%) |
Apr 03, 2019 | 96.49 | 96.94 | 95.97 | 96.37 | 3,033,715 | +0.56(+0.59%) |
Apr 02, 2019 | 96.39 | 96.54 | 95.32 | 95.80 | 2,914,747 | -0.63(-0.66%) |
Apr 01, 2019 | 95.39 | 96.73 | 95.14 | 96.43 | 4,416,266 | +2.27(+2.41%) |
Mar 29, 2019 | 93.54 | 94.41 | 93.48 | 94.17 | 4,068,415 | +1.21(+1.31%) |
Mar 28, 2019 | 92.12 | 93.05 | 91.88 | 92.95 | 1,923,523 | +1.11(+1.21%) |
Mar 27, 2019 | 91.44 | 91.98 | 91.15 | 91.84 | 2,268,009 | +0.48(+0.53%) |
Mar 26, 2019 | 90.75 | 91.68 | 90.41 | 91.36 | 2,615,846 | +1.27(+1.41%) |
Mar 25, 2019 | 90.23 | 90.56 | 89.62 | 90.09 | 2,477,871 | -0.38(-0.42%) |
Mar 22, 2019 | 92.09 | 92.35 | 90.43 | 90.47 | 3,236,838 | -2.06(-2.23%) |
Mar 21, 2019 | 90.40 | 92.68 | 90.11 | 92.53 | 2,159,654 | +1.58(+1.74%) |
Mar 20, 2019 | 91.29 | 91.86 | 89.75 | 90.95 | 4,982,650 | -2.05(-2.20%) |
Mar 19, 2019 | 93.38 | 93.56 | 92.79 | 93.00 | 3,489,087 | -0.29(-0.31%) |
Mar 18, 2019 | 92.32 | 93.43 | 92.28 | 93.28 | 2,841,513 | +0.99(+1.07%) |
Mar 15, 2019 | 93.42 | 93.75 | 92.21 | 92.30 | 5,784,018 | -1.15(-1.23%) |
Mar 14, 2019 | 93.68 | 93.70 | 92.77 | 93.44 | 3,013,488 | +0.02(+0.02%) |
Mar 13, 2019 | 92.47 | 94.16 | 92.35 | 93.43 | 3,944,038 | +1.56(+1.70%) |
Mar 12, 2019 | 91.93 | 92.57 | 91.54 | 91.87 | 3,025,377 | +0.15(+0.17%) |
Mar 11, 2019 | 90.06 | 91.79 | 90.00 | 91.72 | 3,515,780 | +1.81(+2.02%) |
Mar 08, 2019 | 89.49 | 89.95 | 88.44 | 89.90 | 3,143,096 | -0.15(-0.17%) |
Mar 07, 2019 | 91.56 | 91.88 | 89.52 | 90.05 | 4,722,400 | -1.68(-1.83%) |
Mar 06, 2019 | 92.56 | 92.71 | 91.29 | 91.73 | 3,179,477 | -0.94(-1.02%) |
Mar 05, 2019 | 92.61 | 93.42 | 91.87 | 92.68 | 3,738,853 | -0.43(-0.46%) |
Mar 04, 2019 | 94.99 | 95.14 | 92.54 | 93.11 | 3,240,635 | -1.39(-1.47%) |
Mar 01, 2019 | 93.49 | 94.70 | 93.00 | 94.50 | 4,632,649 | +1.63(+1.75%) |
Feb 28, 2019 | 93.32 | 93.62 | 92.69 | 92.87 | 3,374,218 | -0.78(-0.84%) |
Feb 27, 2019 | 93.48 | 93.71 | 93.05 | 93.65 | 3,109,922 | +0.08(+0.08%) |
Feb 26, 2019 | 93.31 | 94.30 | 93.27 | 93.58 | 3,473,987 | +0.15(+0.16%) |
Feb 25, 2019 | 92.62 | 93.74 | 92.41 | 93.43 | 3,693,534 | +1.23(+1.33%) |
Feb 22, 2019 | 93.47 | 93.47 | 90.10 | 92.20 | 4,889,724 | -1.17(-1.25%) |
Feb 21, 2019 | 92.54 | 93.80 | 92.49 | 93.36 | 2,701,255 | +0.58(+0.62%) |
Feb 20, 2019 | 92.67 | 92.86 | 92.23 | 92.79 | 4,006,058 | +0.25(+0.27%) |
Feb 19, 2019 | 92.65 | 93.36 | 92.04 | 92.54 | 3,182,535 | -0.08(-0.09%) |
Feb 15, 2019 | 92.67 | 93.52 | 91.57 | 92.62 | 5,115,363 | -0.78(-0.83%) |
Feb 14, 2019 | 93.07 | 93.71 | 92.40 | 93.40 | 2,824,263 | -0.18(-0.19%) |
Feb 13, 2019 | 92.73 | 93.62 | 92.30 | 93.57 | 3,269,678 | +1.13(+1.22%) |
Feb 12, 2019 | 91.53 | 92.55 | 91.53 | 92.45 | 3,449,375 | +1.45(+1.59%) |
Feb 11, 2019 | 90.40 | 91.08 | 90.13 | 91.00 | 3,308,869 | +0.69(+0.77%) |
Feb 08, 2019 | 89.71 | 90.32 | 89.17 | 90.31 | 3,532,418 | +0.13(+0.15%) |
Feb 07, 2019 | 90.52 | 91.01 | 89.71 | 90.17 | 4,063,268 | -0.74(-0.81%) |
Feb 06, 2019 | 89.76 | 90.93 | 89.53 | 90.91 | 5,375,303 | +0.97(+1.08%) |
Feb 05, 2019 | 89.23 | 89.98 | 88.59 | 89.94 | 4,417,480 | +0.90(+1.01%) |
Feb 04, 2019 | 88.55 | 89.05 | 88.07 | 89.04 | 3,802,918 | +0.41(+0.46%) |
Feb 01, 2019 | 88.32 | 88.97 | 87.93 | 88.63 | 4,220,827 | +0.58(+0.65%) |
Jan 31, 2019 | 88.14 | 90.22 | 85.84 | 88.05 | 8,771,027 | +3.52(+4.16%) |
Jan 30, 2019 | 85.12 | 85.25 | 83.75 | 84.53 | 4,796,521 | -0.09(-0.11%) |
Jan 29, 2019 | 83.85 | 84.65 | 83.36 | 84.63 | 2,644,209 | +0.81(+0.97%) |
Jan 28, 2019 | 83.43 | 84.06 | 82.63 | 83.82 | 3,742,116 | -0.42(-0.50%) |
Jan 25, 2019 | 84.13 | 84.99 | 83.54 | 84.23 | 4,124,347 | +0.94(+1.13%) |
Jan 24, 2019 | 83.84 | 84.08 | 82.56 | 83.29 | 3,360,517 | -1.02(-1.21%) |
Jan 23, 2019 | 86.08 | 86.16 | 82.91 | 84.31 | 5,474,128 | -1.47(-1.71%) |
Jan 22, 2019 | 84.79 | 86.05 | 84.50 | 85.78 | 6,695,988 | +0.90(+1.06%) |
Jan 18, 2019 | 83.90 | 85.10 | 83.63 | 84.88 | 5,086,156 | +1.69(+2.03%) |
Jan 17, 2019 | 80.99 | 83.25 | 80.87 | 83.19 | 4,735,179 | +2.16(+2.67%) |
Jan 16, 2019 | 81.79 | 82.66 | 80.92 | 81.03 | 5,340,067 | -0.48(-0.58%) |
Jan 15, 2019 | 82.82 | 82.82 | 80.88 | 81.50 | 5,688,815 | -1.32(-1.59%) |
Jan 14, 2019 | 81.31 | 83.25 | 80.73 | 82.82 | 5,663,121 | +1.03(+1.26%) |
Jan 11, 2019 | 82.11 | 82.67 | 81.29 | 81.79 | 6,323,639 | -0.84(-1.01%) |
Jan 10, 2019 | 81.37 | 82.82 | 80.91 | 82.63 | 2,911,422 | +0.83(+1.01%) |
Jan 09, 2019 | 81.53 | 82.15 | 81.17 | 81.80 | 4,370,886 | +0.42(+0.51%) |
Jan 08, 2019 | 82.25 | 82.80 | 80.64 | 81.39 | 3,605,010 | +0.01(+0.01%) |
Jan 07, 2019 | 81.44 | 82.00 | 80.35 | 81.38 | 4,541,039 | -0.28(-0.34%) |
Jan 04, 2019 | 80.36 | 81.81 | 80.06 | 81.65 | 4,006,799 | +2.75(+3.48%) |
Jan 03, 2019 | 80.59 | 80.74 | 78.69 | 78.90 | 3,238,000 | -2.31(-2.84%) |
Jan 02, 2019 | 80.30 | 81.33 | 80.02 | 81.21 | 3,946,930 | -0.27(-0.33%) |
Dec 31, 2018 | 80.92 | 81.50 | 80.57 | 81.48 | 3,180,014 | +0.84(+1.04%) |
Dec 28, 2018 | 82.02 | 82.55 | 80.32 | 80.64 | 3,557,675 | -1.04(-1.28%) |
Dec 27, 2018 | 79.56 | 81.69 | 78.59 | 81.69 | 5,183,232 | +0.98(+1.21%) |
Dec 26, 2018 | 75.88 | 80.85 | 75.14 | 80.71 | 7,491,888 | +5.61(+7.48%) |
Dec 24, 2018 | 77.72 | 77.99 | 75.09 | 75.09 | 3,265,721 | -3.02(-3.86%) |
Dec 21, 2018 | 78.15 | 79.60 | 77.83 | 78.11 | 9,443,803 | -0.37(-0.47%) |
Dec 20, 2018 | 78.93 | 80.02 | 77.43 | 78.48 | 6,189,211 | -0.32(-0.40%) |
Dec 19, 2018 | 78.29 | 82.33 | 77.91 | 78.80 | 7,571,796 | -2.47(-3.04%) |
Dec 18, 2018 | 81.77 | 82.76 | 80.78 | 81.27 | 4,073,012 | +0.34(+0.42%) |
Dec 17, 2018 | 82.20 | 82.56 | 80.50 | 80.93 | 5,565,218 | -1.50(-1.81%) |
Dec 14, 2018 | 83.43 | 83.57 | 81.49 | 82.42 | 5,425,153 | -1.77(-2.10%) |
Dec 13, 2018 | 84.65 | 85.09 | 83.33 | 84.19 | 4,178,185 | -0.36(-0.42%) |
Dec 12, 2018 | 87.44 | 87.63 | 84.52 | 84.55 | 5,330,606 | -1.98(-2.29%) |
Dec 11, 2018 | 88.37 | 88.89 | 85.45 | 86.53 | 2,747,606 | -0.69(-0.79%) |
Dec 10, 2018 | 87.43 | 88.13 | 84.28 | 87.22 | 4,779,583 | -0.77(-0.87%) |
Dec 07, 2018 | 90.25 | 91.34 | 87.27 | 87.98 | 3,797,200 | -2.27(-2.52%) |
Dec 06, 2018 | 88.67 | 90.31 | 88.03 | 90.26 | 5,109,827 | +1.06(+1.19%) |
Dec 04, 2018 | 94.90 | 95.05 | 88.43 | 89.20 | 8,218,648 | -7.10(-7.37%) |
Dec 03, 2018 | 97.42 | 97.98 | 95.05 | 96.30 | 4,212,838 | -0.02(-0.02%) |
Nov 30, 2018 | 95.02 | 96.44 | 94.56 | 96.31 | 4,266,433 | +1.70(+1.79%) |
Nov 29, 2018 | 94.49 | 95.18 | 93.87 | 94.62 | 2,346,535 | -0.24(-0.26%) |
Nov 28, 2018 | 93.26 | 94.92 | 92.67 | 94.86 | 2,716,350 | +1.70(+1.83%) |
Nov 27, 2018 | 91.99 | 93.20 | 91.59 | 93.16 | 2,314,800 | +0.73(+0.79%) |
Nov 26, 2018 | 91.82 | 92.66 | 91.09 | 92.43 | 4,069,842 | +1.63(+1.79%) |
Nov 23, 2018 | 90.92 | 91.88 | 90.43 | 90.80 | 1,000,472 | -0.07(-0.07%) |
Nov 21, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.22(+0.24%) | |
Nov 20, 2018 | 92.14 | 92.55 | 90.25 | 90.65 | 4,172,113 | -2.32(-2.50%) |
Nov 19, 2018 | 91.99 | 93.49 | 91.80 | 92.97 | 3,500,550 | +1.00(+1.09%) |
Nov 16, 2018 | 91.43 | 92.55 | 90.90 | 91.97 | 3,092,990 | +0.46(+0.50%) |
Nov 15, 2018 | 90.28 | 91.96 | 88.98 | 91.51 | 3,987,472 | +0.79(+0.87%) |
Nov 14, 2018 | 91.52 | 92.85 | 89.79 | 90.72 | 3,577,933 | +0.08(+0.09%) |
Nov 13, 2018 | 89.54 | 91.57 | 89.48 | 90.64 | 4,318,850 | +1.39(+1.56%) |
Nov 12, 2018 | 90.93 | 91.51 | 89.05 | 89.25 | 2,183,749 | -1.48(-1.63%) |
Nov 09, 2018 | 92.70 | 92.90 | 90.49 | 90.73 | 4,076,052 | -1.65(-1.78%) |
Nov 08, 2018 | 91.83 | 92.75 | 91.76 | 92.38 | 3,097,538 | +0.31(+0.33%) |
Nov 07, 2018 | 90.51 | 92.23 | 89.49 | 92.07 | 4,489,252 | +2.05(+2.28%) |
Nov 06, 2018 | 88.45 | 90.22 | 88.20 | 90.02 | 3,117,530 | +1.52(+1.71%) |
Nov 05, 2018 | 88.17 | 89.02 | 87.85 | 88.50 | 2,952,028 | +0.69(+0.78%) |
Nov 02, 2018 | 88.73 | 89.21 | 87.39 | 87.82 | 3,444,687 | -1.27(-1.42%) |
Nov 01, 2018 | 88.56 | 89.61 | 87.77 | 89.08 | 3,497,525 | +0.81(+0.92%) |
Oct 31, 2018 | 89.69 | 90.32 | 88.20 | 88.27 | 4,370,173 | -0.44(-0.49%) |
Oct 30, 2018 | 87.48 | 89.11 | 86.75 | 88.71 | 3,678,518 | +1.61(+1.85%) |
Oct 29, 2018 | 88.29 | 89.01 | 86.02 | 87.10 | 4,049,492 | -0.15(-0.17%) |
Oct 26, 2018 | 88.24 | 88.77 | 86.53 | 87.25 | 4,785,750 | -2.08(-2.33%) |
Oct 25, 2018 | 88.69 | 90.50 | 87.50 | 89.33 | 5,153,680 | -0.09(-0.10%) |
Oct 24, 2018 | 92.02 | 92.91 | 89.03 | 89.42 | 6,951,439 | -5.23(-5.52%) |
Oct 23, 2018 | 94.68 | 95.84 | 93.58 | 94.65 | 3,765,740 | -1.16(-1.21%) |
Oct 22, 2018 | 96.27 | 96.39 | 95.06 | 95.81 | 2,847,249 | -0.70(-0.73%) |
Oct 19, 2018 | 95.06 | 96.75 | 94.45 | 96.51 | 2,969,142 | +1.46(+1.53%) |
Oct 18, 2018 | 97.43 | 97.56 | 94.60 | 95.06 | 2,739,831 | -2.72(-2.78%) |
Oct 17, 2018 | 97.21 | 97.81 | 96.05 | 97.77 | 2,539,887 | +0.44(+0.45%) |
Oct 16, 2018 | 96.52 | 97.52 | 95.90 | 97.33 | 3,236,068 | +1.42(+1.48%) |
Oct 15, 2018 | 95.59 | 96.63 | 95.50 | 95.92 | 3,196,398 | +0.11(+0.11%) |
Oct 12, 2018 | 95.74 | 96.58 | 94.19 | 95.81 | 3,612,456 | +1.56(+1.65%) |
Oct 11, 2018 | 97.21 | 97.61 | 93.76 | 94.25 | 6,324,173 | -2.39(-2.48%) |
Oct 10, 2018 | 97.22 | 97.97 | 96.37 | 96.65 | 5,635,550 | -1.05(-1.08%) |
Oct 09, 2018 | 97.98 | 98.35 | 97.29 | 97.70 | 5,615,612 | -0.71(-0.72%) |
Oct 08, 2018 | 97.03 | 98.78 | 96.90 | 98.41 | 3,460,468 | +1.28(+1.31%) |
Oct 05, 2018 | 97.32 | 97.88 | 96.31 | 97.14 | 2,461,249 | -0.06(-0.06%) |
Oct 04, 2018 | 97.33 | 98.05 | 96.36 | 97.19 | 2,172,263 | -0.39(-0.40%) |
Oct 03, 2018 | 97.35 | 98.21 | 97.28 | 97.58 | 2,174,804 | +0.65(+0.68%) |
Oct 02, 2018 | 97.33 | 97.39 | 96.64 | 96.93 | 1,612,584 | -0.39(-0.40%) |