Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.16 | 94.93 | 92.80 | 94.90 | 1,794,958 | +1.31(+1.40%) |
Oct 30, 2019 | 95.83 | 95.96 | 92.43 | 93.59 | 2,542,634 | -2.92(-3.02%) |
Oct 29, 2019 | 95.24 | 96.50 | 94.80 | 96.50 | 2,001,868 | +1.44(+1.52%) |
Oct 28, 2019 | 95.98 | 96.55 | 95.05 | 95.06 | 2,172,642 | -0.57(-0.60%) |
Oct 25, 2019 | 96.48 | 96.49 | 95.17 | 95.63 | 1,971,437 | -0.91(-0.94%) |
Oct 24, 2019 | 96.66 | 96.80 | 96.22 | 96.54 | 1,239,981 | +0.07(+0.07%) |
Oct 23, 2019 | 95.86 | 96.66 | 95.86 | 96.47 | 1,190,462 | +0.61(+0.63%) |
Oct 22, 2019 | 96.90 | 96.95 | 95.49 | 95.86 | 1,592,469 | -1.45(-1.49%) |
Oct 21, 2019 | 97.15 | 97.46 | 96.69 | 97.32 | 1,626,951 | +0.64(+0.66%) |
Oct 18, 2019 | 96.49 | 96.92 | 95.93 | 96.67 | 1,874,659 | +0.60(+0.62%) |
Oct 17, 2019 | 96.12 | 96.67 | 95.71 | 96.08 | 1,180,210 | +0.22(+0.23%) |
Oct 16, 2019 | 95.44 | 96.08 | 94.73 | 95.85 | 1,499,991 | -0.52(-0.54%) |
Oct 15, 2019 | 96.86 | 97.32 | 96.33 | 96.37 | 1,670,218 | -0.14(-0.15%) |
Oct 14, 2019 | 96.08 | 96.78 | 95.86 | 96.51 | 1,713,634 | +0.27(+0.28%) |
Oct 11, 2019 | 96.49 | 97.17 | 96.19 | 96.25 | 1,456,598 | +0.70(+0.74%) |
Oct 10, 2019 | 94.99 | 96.34 | 94.98 | 95.54 | 1,396,752 | +0.51(+0.53%) |
Oct 09, 2019 | 95.06 | 95.47 | 94.78 | 95.03 | 951,363 | +0.60(+0.63%) |
Oct 08, 2019 | 95.17 | 95.41 | 94.41 | 94.43 | 1,597,147 | -1.39(-1.45%) |
Oct 07, 2019 | 96.46 | 96.96 | 95.82 | 95.83 | 1,499,674 | -0.89(-0.92%) |
Oct 04, 2019 | 94.28 | 96.75 | 94.28 | 96.72 | 1,929,496 | +2.51(+2.66%) |
Oct 03, 2019 | 94.15 | 94.68 | 93.47 | 94.21 | 1,440,664 | +0.04(+0.04%) |
Oct 02, 2019 | 95.09 | 95.53 | 93.59 | 94.18 | 1,721,528 | -1.39(-1.46%) |
Oct 01, 2019 | 97.20 | 97.60 | 95.40 | 95.57 | 2,842,716 | -1.35(-1.39%) |
Sep 30, 2019 | 96.16 | 97.07 | 96.08 | 96.91 | 2,431,714 | +0.76(+0.79%) |
Sep 27, 2019 | 96.79 | 96.79 | 95.50 | 96.16 | 1,741,548 | -0.25(-0.26%) |
Sep 26, 2019 | 96.00 | 96.88 | 95.67 | 96.41 | 2,223,213 | +0.40(+0.42%) |
Sep 25, 2019 | 96.31 | 96.53 | 95.68 | 96.00 | 2,584,798 | -0.09(-0.09%) |
Sep 24, 2019 | 97.08 | 97.69 | 95.84 | 96.09 | 2,423,048 | -0.58(-0.60%) |
Sep 23, 2019 | 95.92 | 96.93 | 95.61 | 96.67 | 1,224,474 | +0.44(+0.45%) |
Sep 20, 2019 | 96.90 | 97.22 | 95.71 | 96.24 | 2,354,734 | -0.39(-0.41%) |
Sep 19, 2019 | 96.45 | 97.29 | 96.41 | 96.63 | 1,796,538 | +0.33(+0.34%) |
Sep 18, 2019 | 96.31 | 96.93 | 95.58 | 96.30 | 2,340,005 | +0.04(+0.05%) |
Sep 17, 2019 | 94.86 | 96.28 | 94.63 | 96.25 | 2,149,118 | +1.39(+1.47%) |
Sep 16, 2019 | 94.05 | 94.89 | 93.68 | 94.86 | 1,457,512 | +0.51(+0.54%) |
Sep 13, 2019 | 95.34 | 95.62 | 94.08 | 94.35 | 2,141,218 | -0.69(-0.72%) |
Sep 12, 2019 | 94.81 | 95.28 | 94.14 | 95.04 | 1,469,448 | +0.38(+0.41%) |
Sep 11, 2019 | 94.03 | 94.67 | 93.39 | 94.66 | 1,568,485 | +0.42(+0.44%) |
Sep 10, 2019 | 94.52 | 94.54 | 92.69 | 94.24 | 1,565,757 | -0.10(-0.10%) |
Sep 09, 2019 | 94.55 | 94.61 | 93.45 | 94.34 | 1,206,119 | +0.43(+0.46%) |
Sep 06, 2019 | 92.98 | 94.12 | 92.77 | 93.91 | 1,114,232 | +0.83(+0.89%) |
Sep 05, 2019 | 93.63 | 94.16 | 92.95 | 93.08 | 1,299,027 | +0.43(+0.46%) |
Sep 04, 2019 | 92.30 | 92.81 | 92.02 | 92.65 | 1,386,506 | +1.21(+1.33%) |
Sep 03, 2019 | 90.79 | 91.62 | 90.61 | 91.44 | 2,208,186 | +0.13(+0.15%) |
Aug 30, 2019 | 91.77 | 92.02 | 90.87 | 91.30 | 2,330,063 | +0.15(+0.17%) |
Aug 29, 2019 | 91.57 | 91.77 | 90.79 | 91.15 | 1,454,238 | +0.28(+0.30%) |
Aug 28, 2019 | 90.72 | 91.30 | 90.20 | 90.88 | 1,615,168 | -0.20(-0.21%) |
Aug 27, 2019 | 92.03 | 92.35 | 90.87 | 91.07 | 1,436,663 | -0.51(-0.56%) |
Aug 26, 2019 | 90.97 | 91.65 | 90.40 | 91.59 | 1,386,922 | +1.09(+1.21%) |
Aug 23, 2019 | 92.31 | 93.49 | 90.06 | 90.50 | 1,598,410 | -2.24(-2.41%) |
Aug 22, 2019 | 92.77 | 93.03 | 91.77 | 92.73 | 1,237,378 | +0.54(+0.59%) |
Aug 21, 2019 | 92.04 | 92.25 | 91.67 | 92.19 | 1,037,894 | +0.59(+0.65%) |
Aug 20, 2019 | 92.03 | 92.55 | 91.53 | 91.60 | 1,040,874 | -0.68(-0.74%) |
Aug 19, 2019 | 92.70 | 92.70 | 92.06 | 92.28 | 1,848,324 | +0.68(+0.75%) |
Aug 16, 2019 | 90.82 | 91.99 | 90.59 | 91.60 | 2,194,771 | +1.22(+1.36%) |
Aug 15, 2019 | 90.39 | 90.83 | 89.74 | 90.37 | 1,408,413 | +0.13(+0.15%) |
Aug 14, 2019 | 91.75 | 92.04 | 89.47 | 90.24 | 2,529,793 | -2.44(-2.63%) |
Aug 13, 2019 | 90.98 | 93.07 | 90.55 | 92.68 | 1,641,772 | +1.41(+1.55%) |
Aug 12, 2019 | 92.07 | 92.94 | 91.03 | 91.27 | 1,022,271 | -1.10(-1.19%) |
Aug 09, 2019 | 93.26 | 93.45 | 91.54 | 92.37 | 2,236,579 | -1.07(-1.15%) |
Aug 08, 2019 | 92.27 | 93.70 | 91.91 | 93.44 | 1,647,945 | +1.75(+1.91%) |
Aug 07, 2019 | 90.95 | 92.59 | 89.48 | 91.69 | 1,996,170 | -0.48(-0.52%) |
Aug 06, 2019 | 90.42 | 92.20 | 89.91 | 92.17 | 2,156,671 | +1.85(+2.05%) |
Aug 05, 2019 | 92.01 | 92.34 | 89.92 | 90.32 | 2,088,263 | -2.42(-2.61%) |
Aug 02, 2019 | 92.89 | 93.23 | 91.68 | 92.74 | 1,946,400 | -0.33(-0.35%) |
Aug 01, 2019 | 95.56 | 95.70 | 92.54 | 93.07 | 2,356,558 | -2.24(-2.35%) |
Jul 31, 2019 | 93.43 | 96.84 | 93.43 | 95.30 | 3,971,111 | +4.94(+5.47%) |
Jul 30, 2019 | 90.07 | 90.96 | 89.83 | 90.36 | 1,426,217 | +0.02(+0.02%) |
Jul 29, 2019 | 91.40 | 91.80 | 90.26 | 90.34 | 1,586,281 | -0.99(-1.09%) |
Jul 26, 2019 | 90.57 | 91.38 | 90.09 | 91.34 | 1,007,120 | +0.79(+0.87%) |
Jul 25, 2019 | 90.73 | 90.89 | 90.23 | 90.55 | 1,166,294 | -0.04(-0.04%) |
Jul 24, 2019 | 90.05 | 90.65 | 89.53 | 90.58 | 1,146,363 | +0.51(+0.56%) |
Jul 23, 2019 | 89.80 | 90.17 | 89.12 | 90.08 | 1,416,715 | +0.27(+0.30%) |
Jul 22, 2019 | 89.93 | 90.49 | 89.69 | 89.81 | 1,136,692 | -0.18(-0.20%) |
Jul 19, 2019 | 91.69 | 91.69 | 89.94 | 89.99 | 1,459,011 | -1.59(-1.73%) |
Jul 18, 2019 | 91.34 | 91.74 | 90.89 | 91.58 | 1,358,964 | +0.23(+0.25%) |
Jul 17, 2019 | 92.89 | 92.89 | 90.92 | 91.35 | 1,580,154 | -1.69(-1.82%) |
Jul 16, 2019 | 92.75 | 93.10 | 92.49 | 93.04 | 1,308,340 | +0.41(+0.44%) |
Jul 15, 2019 | 92.31 | 92.63 | 91.94 | 92.63 | 1,424,231 | +0.43(+0.46%) |
Jul 12, 2019 | 91.71 | 92.23 | 91.30 | 92.21 | 1,103,583 | +0.67(+0.74%) |
Jul 11, 2019 | 91.71 | 92.12 | 90.77 | 91.53 | 1,991,626 | -0.98(-1.06%) |
Jul 10, 2019 | 92.83 | 93.41 | 92.12 | 92.52 | 1,267,947 | -0.36(-0.38%) |
Jul 09, 2019 | 92.39 | 93.00 | 92.30 | 92.87 | 1,489,608 | +0.25(+0.27%) |
Jul 08, 2019 | 92.57 | 92.88 | 92.31 | 92.62 | 1,410,455 | -0.10(-0.11%) |
Jul 05, 2019 | 92.85 | 92.90 | 91.90 | 92.72 | 1,210,302 | -0.12(-0.13%) |
Jul 03, 2019 | 91.64 | 95.33 | 91.64 | 92.85 | 1,229,121 | +1.21(+1.32%) |
Jul 02, 2019 | 91.36 | 91.91 | 91.05 | 91.64 | 1,619,502 | +0.11(+0.12%) |
Jul 01, 2019 | 91.38 | 91.58 | 90.43 | 91.53 | 1,603,685 | +1.30(+1.44%) |
Jun 28, 2019 | 89.51 | 90.28 | 89.39 | 90.24 | 1,978,855 | +1.38(+1.55%) |
Jun 27, 2019 | 88.69 | 89.05 | 88.37 | 88.86 | 1,211,288 | +0.58(+0.65%) |
Jun 26, 2019 | 90.18 | 90.26 | 88.19 | 88.29 | 2,085,028 | -1.88(-2.09%) |
Jun 25, 2019 | 90.78 | 90.90 | 90.17 | 90.17 | 2,130,098 | -0.51(-0.57%) |
Jun 24, 2019 | 89.76 | 91.02 | 89.72 | 90.68 | 1,349,495 | +0.87(+0.97%) |
Jun 21, 2019 | 91.69 | 91.84 | 89.56 | 89.81 | 3,047,955 | -2.08(-2.26%) |
Jun 20, 2019 | 91.39 | 92.28 | 91.05 | 91.89 | 3,235,285 | +0.70(+0.77%) |
Jun 19, 2019 | 90.56 | 91.43 | 90.56 | 91.19 | 2,879,642 | +0.79(+0.87%) |
Jun 18, 2019 | 89.89 | 90.56 | 89.69 | 90.40 | 1,653,553 | +0.52(+0.58%) |
Jun 17, 2019 | 90.73 | 90.78 | 89.67 | 89.87 | 1,459,326 | -0.76(-0.84%) |
Jun 14, 2019 | 89.79 | 90.94 | 89.77 | 90.64 | 1,148,772 | +0.92(+1.03%) |
Jun 13, 2019 | 89.35 | 89.85 | 89.07 | 89.71 | 2,119,985 | +0.43(+0.49%) |
Jun 12, 2019 | 89.23 | 89.77 | 89.03 | 89.28 | 1,270,818 | +0.16(+0.18%) |
Jun 11, 2019 | 89.67 | 89.95 | 88.50 | 89.12 | 1,676,917 | -0.32(-0.36%) |
Jun 10, 2019 | 89.64 | 89.86 | 89.22 | 89.44 | 1,784,538 | +0.06(+0.07%) |
Jun 07, 2019 | 88.37 | 89.73 | 88.32 | 89.38 | 2,558,425 | +1.08(+1.23%) |
Jun 06, 2019 | 88.22 | 88.45 | 87.80 | 88.29 | 1,996,379 | +0.15(+0.17%) |
Jun 05, 2019 | 86.88 | 88.29 | 86.79 | 88.14 | 2,306,957 | +1.29(+1.48%) |
Jun 04, 2019 | 86.61 | 87.02 | 86.20 | 86.86 | 1,969,027 | +0.98(+1.15%) |
Jun 03, 2019 | 84.59 | 86.04 | 84.54 | 85.87 | 2,321,246 | +1.12(+1.32%) |
May 31, 2019 | 84.24 | 84.96 | 84.14 | 84.75 | 1,581,168 | -0.34(-0.40%) |
May 30, 2019 | 85.26 | 85.54 | 84.68 | 85.09 | 1,572,933 | +0.14(+0.17%) |
May 29, 2019 | 84.66 | 85.08 | 84.09 | 84.95 | 2,042,839 | +1.01(+1.20%) |
May 28, 2019 | 85.03 | 85.53 | 83.88 | 83.94 | 2,146,253 | -1.13(-1.33%) |
May 24, 2019 | 84.95 | 85.19 | 84.54 | 85.07 | 1,188,870 | +0.34(+0.41%) |
May 23, 2019 | 85.18 | 85.19 | 84.27 | 84.73 | 1,471,965 | -0.98(-1.14%) |
May 22, 2019 | 85.36 | 85.94 | 84.83 | 85.71 | 2,125,299 | +0.16(+0.19%) |
May 21, 2019 | 85.10 | 85.63 | 84.58 | 85.55 | 2,112,461 | +0.86(+1.01%) |
May 20, 2019 | 84.33 | 85.17 | 84.25 | 84.69 | 1,401,040 | +0.26(+0.31%) |
May 17, 2019 | 83.88 | 84.99 | 83.88 | 84.43 | 1,604,380 | -0.20(-0.24%) |
May 16, 2019 | 84.39 | 85.40 | 84.30 | 84.63 | 2,209,693 | +0.34(+0.40%) |
May 15, 2019 | 83.36 | 84.83 | 83.36 | 84.30 | 2,096,912 | +0.66(+0.79%) |
May 14, 2019 | 82.94 | 84.51 | 82.92 | 83.63 | 2,599,542 | +0.58(+0.70%) |
May 13, 2019 | 84.06 | 84.16 | 82.57 | 83.05 | 1,529,450 | -2.03(-2.39%) |
May 10, 2019 | 82.99 | 85.20 | 82.94 | 85.08 | 2,133,962 | +1.76(+2.11%) |
May 09, 2019 | 83.58 | 83.94 | 82.96 | 83.32 | 2,274,284 | -0.82(-0.98%) |
May 08, 2019 | 84.08 | 84.92 | 83.70 | 84.15 | 2,405,542 | -0.30(-0.36%) |
May 07, 2019 | 85.85 | 86.33 | 84.09 | 84.45 | 2,517,560 | -1.78(-2.07%) |
May 06, 2019 | 86.08 | 86.67 | 85.54 | 86.23 | 1,835,000 | -0.79(-0.91%) |
May 03, 2019 | 87.11 | 87.39 | 85.75 | 87.02 | 2,297,878 | +0.26(+0.30%) |
May 02, 2019 | 87.38 | 88.28 | 85.79 | 86.77 | 2,208,016 | +0.26(+0.30%) |
May 01, 2019 | 87.44 | 88.14 | 86.51 | 86.51 | 2,367,345 | -0.94(-1.07%) |
Apr 30, 2019 | 86.42 | 87.52 | 86.28 | 87.45 | 1,993,232 | +1.15(+1.33%) |
Apr 29, 2019 | 86.11 | 86.74 | 86.11 | 86.30 | 1,330,128 | +0.31(+0.36%) |
Apr 26, 2019 | 85.24 | 86.10 | 85.07 | 85.99 | 1,380,312 | +0.83(+0.97%) |
Apr 25, 2019 | 84.78 | 85.51 | 84.32 | 85.16 | 1,680,186 | +0.05(+0.06%) |
Apr 24, 2019 | 85.70 | 86.01 | 85.08 | 85.11 | 1,999,347 | -0.78(-0.90%) |
Apr 23, 2019 | 85.41 | 86.17 | 85.21 | 85.88 | 1,987,284 | +0.19(+0.23%) |
Apr 22, 2019 | 84.96 | 85.73 | 84.77 | 85.69 | 1,188,776 | +0.31(+0.36%) |
Apr 18, 2019 | 85.93 | 86.76 | 85.36 | 85.38 | 2,869,374 | -0.63(-0.73%) |
Apr 17, 2019 | 86.80 | 86.95 | 85.80 | 86.01 | 1,448,657 | -0.67(-0.77%) |
Apr 16, 2019 | 85.41 | 86.72 | 85.28 | 86.68 | 2,003,502 | +1.58(+1.86%) |
Apr 15, 2019 | 85.65 | 85.79 | 84.93 | 85.10 | 1,053,533 | -0.54(-0.63%) |
Apr 12, 2019 | 85.02 | 85.72 | 84.91 | 85.64 | 1,604,040 | +1.06(+1.25%) |
Apr 11, 2019 | 84.08 | 84.66 | 83.97 | 84.58 | 1,323,934 | +0.72(+0.85%) |
Apr 10, 2019 | 83.49 | 83.91 | 83.20 | 83.86 | 1,621,768 | +0.56(+0.68%) |
Apr 09, 2019 | 83.34 | 83.78 | 83.05 | 83.30 | 1,222,896 | -0.45(-0.54%) |
Apr 08, 2019 | 84.45 | 84.98 | 83.16 | 83.75 | 1,780,722 | -1.27(-1.50%) |
Apr 05, 2019 | 85.13 | 85.73 | 84.74 | 85.02 | 1,599,055 | +0.21(+0.25%) |
Apr 04, 2019 | 84.24 | 84.98 | 84.24 | 84.81 | 1,755,586 | +0.38(+0.45%) |
Apr 03, 2019 | 84.08 | 84.63 | 83.38 | 84.43 | 2,857,057 | +0.73(+0.88%) |
Apr 02, 2019 | 84.18 | 84.24 | 83.64 | 83.70 | 1,818,514 | -0.25(-0.29%) |
Apr 01, 2019 | 83.44 | 84.35 | 83.39 | 83.94 | 1,740,721 | +0.80(+0.97%) |
Mar 29, 2019 | 83.36 | 83.39 | 82.69 | 83.14 | 2,362,107 | +0.21(+0.26%) |
Mar 28, 2019 | 83.35 | 83.78 | 82.32 | 82.93 | 1,563,251 | -0.19(-0.22%) |
Mar 27, 2019 | 83.02 | 83.48 | 82.69 | 83.11 | 1,528,532 | +0.04(+0.05%) |
Mar 26, 2019 | 83.05 | 83.54 | 82.72 | 83.07 | 2,004,566 | +0.10(+0.12%) |
Mar 25, 2019 | 83.30 | 83.69 | 82.82 | 82.97 | 1,570,541 | -0.16(-0.19%) |
Mar 22, 2019 | 83.27 | 83.79 | 82.88 | 83.13 | 1,726,608 | -0.37(-0.44%) |
Mar 21, 2019 | 82.10 | 83.80 | 81.67 | 83.50 | 2,209,045 | +1.37(+1.67%) |
Mar 20, 2019 | 83.13 | 83.25 | 82.13 | 82.13 | 2,880,672 | -1.03(-1.24%) |
Mar 19, 2019 | 83.97 | 84.35 | 82.95 | 83.17 | 1,860,387 | -0.72(-0.85%) |
Mar 18, 2019 | 84.08 | 84.40 | 83.76 | 83.88 | 2,356,360 | +0.16(+0.19%) |
Mar 15, 2019 | 82.68 | 84.04 | 82.68 | 83.72 | 5,016,137 | +0.87(+1.05%) |
Mar 14, 2019 | 82.47 | 83.33 | 82.46 | 82.85 | 2,096,776 | +0.26(+0.32%) |
Mar 13, 2019 | 83.24 | 83.32 | 82.50 | 82.58 | 2,608,096 | -0.46(-0.55%) |
Mar 12, 2019 | 83.27 | 83.64 | 82.86 | 83.04 | 2,389,606 | -0.04(-0.04%) |
Mar 11, 2019 | 82.58 | 83.12 | 82.44 | 83.08 | 2,243,231 | +0.72(+0.87%) |
Mar 08, 2019 | 81.72 | 82.44 | 81.43 | 82.36 | 1,604,153 | +0.05(+0.06%) |
Mar 07, 2019 | 82.34 | 82.80 | 81.97 | 82.31 | 2,207,870 | -0.26(-0.31%) |
Mar 06, 2019 | 82.95 | 83.37 | 82.39 | 82.57 | 1,691,637 | -0.41(-0.50%) |
Mar 05, 2019 | 83.38 | 83.39 | 82.56 | 82.98 | 2,074,795 | -0.18(-0.21%) |
Mar 04, 2019 | 84.03 | 84.30 | 82.58 | 83.16 | 2,232,188 | -0.72(-0.85%) |
Mar 01, 2019 | 83.66 | 84.15 | 83.25 | 83.87 | 1,818,705 | +0.56(+0.67%) |
Feb 28, 2019 | 83.07 | 83.53 | 82.80 | 83.32 | 2,210,085 | +0.35(+0.43%) |
Feb 27, 2019 | 82.42 | 83.22 | 82.35 | 82.96 | 1,984,195 | +0.34(+0.42%) |
Feb 26, 2019 | 83.15 | 83.59 | 82.58 | 82.62 | 2,454,992 | -0.71(-0.85%) |
Feb 25, 2019 | 83.42 | 83.80 | 83.08 | 83.33 | 1,940,336 | +0.29(+0.35%) |
Feb 22, 2019 | 83.22 | 83.36 | 82.85 | 83.04 | 1,561,247 | -0.05(-0.06%) |
Feb 21, 2019 | 83.56 | 83.72 | 82.75 | 83.09 | 1,883,411 | -0.38(-0.45%) |
Feb 20, 2019 | 83.21 | 83.72 | 82.80 | 83.47 | 2,419,333 | +0.39(+0.47%) |
Feb 19, 2019 | 82.57 | 83.41 | 82.41 | 83.08 | 3,348,346 | +0.21(+0.25%) |
Feb 15, 2019 | 82.61 | 83.04 | 82.51 | 82.87 | 1,789,700 | +1.01(+1.23%) |
Feb 14, 2019 | 82.15 | 82.50 | 81.48 | 81.86 | 2,086,152 | -0.68(-0.82%) |
Feb 13, 2019 | 81.84 | 83.32 | 81.75 | 82.54 | 2,747,827 | +0.96(+1.17%) |
Feb 12, 2019 | 81.68 | 82.14 | 81.51 | 81.58 | 2,553,312 | +0.33(+0.41%) |
Feb 11, 2019 | 81.49 | 81.49 | 80.36 | 81.25 | 2,752,335 | +0.06(+0.08%) |
Feb 08, 2019 | 80.70 | 81.24 | 80.01 | 81.19 | 2,821,155 | +0.11(+0.14%) |
Feb 07, 2019 | 81.15 | 81.85 | 80.24 | 81.07 | 5,478,809 | -0.20(-0.25%) |
Feb 06, 2019 | 79.81 | 81.37 | 79.03 | 81.28 | 5,145,913 | +3.16(+4.05%) |
Feb 05, 2019 | 78.15 | 78.29 | 77.67 | 78.11 | 2,354,239 | +0.14(+0.18%) |
Feb 04, 2019 | 77.97 | 78.11 | 77.50 | 77.97 | 2,409,634 | -0.02(-0.02%) |
Feb 01, 2019 | 77.53 | 78.04 | 77.27 | 77.99 | 2,240,229 | +0.83(+1.08%) |
Jan 31, 2019 | 76.25 | 77.31 | 76.23 | 77.16 | 1,958,778 | +0.47(+0.61%) |
Jan 30, 2019 | 76.27 | 77.03 | 75.63 | 76.69 | 2,530,086 | +0.49(+0.65%) |
Jan 29, 2019 | 75.87 | 76.57 | 75.87 | 76.20 | 2,714,896 | +0.25(+0.34%) |
Jan 28, 2019 | 75.43 | 75.99 | 75.12 | 75.95 | 2,499,808 | +0.30(+0.39%) |
Jan 25, 2019 | 76.02 | 76.33 | 75.47 | 75.65 | 1,976,699 | -0.09(-0.12%) |
Jan 24, 2019 | 75.37 | 76.02 | 75.02 | 75.73 | 2,376,296 | +0.32(+0.42%) |
Jan 23, 2019 | 75.52 | 75.93 | 74.34 | 75.42 | 2,054,692 | +0.03(+0.04%) |
Jan 22, 2019 | 75.01 | 75.88 | 74.94 | 75.39 | 4,308,759 | +0.14(+0.19%) |
Jan 18, 2019 | 74.58 | 75.45 | 74.29 | 75.25 | 5,771,115 | +0.99(+1.34%) |
Jan 17, 2019 | 74.12 | 74.55 | 73.94 | 74.26 | 3,958,354 | +0.03(+0.04%) |
Jan 16, 2019 | 74.26 | 74.75 | 73.94 | 74.23 | 3,111,227 | +0.27(+0.37%) |
Jan 15, 2019 | 73.90 | 74.19 | 73.43 | 73.96 | 2,908,494 | +0.38(+0.51%) |
Jan 14, 2019 | 72.91 | 73.75 | 72.85 | 73.58 | 2,127,408 | +0.31(+0.42%) |
Jan 11, 2019 | 72.98 | 73.63 | 72.53 | 73.28 | 2,074,526 | -0.08(-0.11%) |
Jan 10, 2019 | 72.99 | 73.42 | 72.69 | 73.35 | 1,842,561 | +0.33(+0.46%) |
Jan 09, 2019 | 72.87 | 73.58 | 72.87 | 73.02 | 3,769,505 | +0.55(+0.76%) |
Jan 08, 2019 | 73.09 | 73.34 | 71.68 | 72.47 | 2,992,376 | -0.01(-0.01%) |
Jan 07, 2019 | 72.11 | 73.14 | 72.11 | 72.48 | 4,710,017 | -0.11(-0.16%) |
Jan 04, 2019 | 71.46 | 72.75 | 71.33 | 72.59 | 3,486,585 | +2.08(+2.95%) |
Jan 03, 2019 | 71.33 | 71.50 | 70.43 | 70.51 | 3,368,920 | -1.18(-1.64%) |
Jan 02, 2019 | 71.51 | 72.06 | 71.27 | 71.69 | 2,514,581 | -0.87(-1.20%) |
Dec 31, 2018 | 72.21 | 72.71 | 71.59 | 72.56 | 2,021,798 | +0.54(+0.74%) |
Dec 28, 2018 | 72.20 | 72.86 | 71.68 | 72.02 | 2,546,351 | +0.20(+0.28%) |
Dec 27, 2018 | 70.07 | 71.88 | 69.52 | 71.82 | 3,247,713 | +0.87(+1.23%) |
Dec 26, 2018 | 68.10 | 71.07 | 67.61 | 70.95 | 2,792,511 | +3.10(+4.57%) |
Dec 24, 2018 | 69.68 | 70.07 | 67.77 | 67.85 | 1,627,756 | -2.27(-3.23%) |
Dec 21, 2018 | 70.08 | 71.96 | 69.66 | 70.11 | 4,951,144 | +0.04(+0.05%) |
Dec 20, 2018 | 70.74 | 71.23 | 69.76 | 70.08 | 3,735,614 | -1.03(-1.44%) |
Dec 19, 2018 | 71.64 | 72.83 | 70.60 | 71.11 | 3,508,810 | -0.47(-0.65%) |
Dec 18, 2018 | 71.41 | 72.54 | 71.13 | 71.57 | 3,739,307 | +1.19(+1.68%) |
Dec 17, 2018 | 69.52 | 71.38 | 69.25 | 70.39 | 4,445,696 | +0.76(+1.08%) |
Dec 14, 2018 | 70.02 | 70.58 | 69.32 | 69.63 | 2,590,652 | -1.13(-1.60%) |
Dec 13, 2018 | 72.16 | 72.55 | 70.46 | 70.76 | 2,688,605 | -1.59(-2.20%) |
Dec 12, 2018 | 73.50 | 73.71 | 72.30 | 72.35 | 2,143,539 | -0.08(-0.11%) |
Dec 11, 2018 | 74.08 | 74.28 | 71.92 | 72.43 | 2,279,319 | -0.69(-0.95%) |
Dec 10, 2018 | 72.86 | 73.56 | 71.52 | 73.13 | 2,529,707 | -0.47(-0.63%) |
Dec 07, 2018 | 74.62 | 75.55 | 73.17 | 73.59 | 2,871,720 | -1.12(-1.50%) |
Dec 06, 2018 | 75.19 | 75.58 | 73.18 | 74.72 | 3,048,778 | -1.15(-1.52%) |
Dec 04, 2018 | 77.94 | 78.18 | 75.67 | 75.87 | 3,602,064 | -2.07(-2.66%) |
Dec 03, 2018 | 78.75 | 79.03 | 77.17 | 77.94 | 3,337,744 | -0.38(-0.48%) |
Nov 30, 2018 | 77.69 | 78.48 | 77.23 | 78.32 | 3,037,309 | +0.62(+0.80%) |
Nov 29, 2018 | 77.62 | 78.10 | 77.24 | 77.69 | 1,888,609 | -0.19(-0.25%) |
Nov 28, 2018 | 76.67 | 77.89 | 76.36 | 77.89 | 1,732,979 | +1.45(+1.90%) |
Nov 27, 2018 | 76.90 | 77.23 | 75.80 | 76.44 | 1,545,341 | -0.80(-1.04%) |
Nov 26, 2018 | 77.24 | 77.65 | 76.47 | 77.24 | 2,090,559 | +0.60(+0.79%) |
Nov 23, 2018 | 76.37 | 77.48 | 76.10 | 76.64 | 649,419 | -0.30(-0.39%) |
Nov 21, 2018 | 76.93 | 76.93 | 76.93 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.05 | 77.30 | 76.07 | 76.95 | 1,897,965 | -0.31(-0.41%) |
Nov 19, 2018 | 78.18 | 78.38 | 76.43 | 77.27 | 2,403,044 | -0.92(-1.17%) |
Nov 16, 2018 | 77.70 | 78.47 | 77.58 | 78.18 | 2,035,946 | +0.18(+0.24%) |
Nov 15, 2018 | 76.75 | 78.02 | 76.13 | 78.00 | 2,323,087 | +0.57(+0.73%) |
Nov 14, 2018 | 79.55 | 79.78 | 76.73 | 77.43 | 2,469,787 | -2.39(-3.00%) |
Nov 13, 2018 | 79.91 | 80.93 | 79.51 | 79.83 | 1,557,021 | -0.16(-0.20%) |
Nov 12, 2018 | 81.67 | 81.94 | 79.81 | 79.98 | 1,550,346 | -1.89(-2.30%) |
Nov 09, 2018 | 81.87 | 82.64 | 81.48 | 81.87 | 1,878,313 | +0.02(+0.02%) |
Nov 08, 2018 | 80.52 | 81.86 | 80.52 | 81.85 | 2,906,771 | +1.03(+1.28%) |
Nov 07, 2018 | 80.00 | 80.86 | 79.33 | 80.82 | 1,963,452 | +1.30(+1.64%) |
Nov 06, 2018 | 78.78 | 79.62 | 78.56 | 79.52 | 1,952,598 | +0.56(+0.71%) |
Nov 05, 2018 | 78.31 | 79.41 | 78.31 | 78.96 | 1,994,935 | +0.73(+0.94%) |
Nov 02, 2018 | 78.94 | 79.48 | 77.68 | 78.23 | 3,134,567 | -0.37(-0.47%) |