Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.44 | 103.63 | 102.14 | 102.74 | 1,847,118 | -0.66(-0.64%) |
Jul 30, 2019 | 103.96 | 104.08 | 102.91 | 103.39 | 1,250,000 | -0.79(-0.75%) |
Jul 29, 2019 | 103.79 | 104.23 | 103.21 | 104.18 | 941,230 | +0.07(+0.07%) |
Jul 26, 2019 | 103.88 | 104.43 | 103.54 | 104.11 | 964,006 | +1.03(+1.00%) |
Jul 25, 2019 | 102.77 | 103.13 | 102.46 | 103.08 | 966,538 | +0.21(+0.20%) |
Jul 24, 2019 | 103.11 | 103.64 | 102.42 | 102.87 | 982,975 | -0.24(-0.23%) |
Jul 23, 2019 | 103.59 | 103.66 | 102.36 | 103.10 | 1,103,008 | -0.33(-0.32%) |
Jul 22, 2019 | 102.83 | 103.72 | 102.63 | 103.43 | 1,709,523 | +0.69(+0.67%) |
Jul 19, 2019 | 103.60 | 103.72 | 102.70 | 102.75 | 1,519,717 | -0.48(-0.47%) |
Jul 18, 2019 | 102.47 | 103.51 | 102.26 | 103.23 | 1,296,123 | +1.18(+1.15%) |
Jul 17, 2019 | 101.83 | 102.36 | 101.69 | 102.05 | 977,856 | +0.21(+0.21%) |
Jul 16, 2019 | 102.09 | 102.40 | 101.52 | 101.84 | 1,008,381 | -0.36(-0.35%) |
Jul 15, 2019 | 101.61 | 102.38 | 101.54 | 102.20 | 1,275,138 | +0.80(+0.79%) |
Jul 12, 2019 | 101.73 | 102.10 | 100.92 | 101.40 | 1,596,272 | -0.41(-0.40%) |
Jul 11, 2019 | 101.45 | 101.82 | 100.97 | 101.81 | 990,503 | +0.48(+0.47%) |
Jul 10, 2019 | 101.06 | 101.37 | 100.53 | 101.33 | 1,230,341 | +0.45(+0.44%) |
Jul 09, 2019 | 100.28 | 101.04 | 100.28 | 100.89 | 1,222,762 | +0.40(+0.40%) |
Jul 08, 2019 | 100.70 | 100.87 | 100.15 | 100.48 | 1,370,059 | -0.17(-0.17%) |
Jul 05, 2019 | 101.08 | 101.21 | 100.23 | 100.66 | 1,402,967 | -0.68(-0.67%) |
Jul 03, 2019 | 101.35 | 101.64 | 100.87 | 101.33 | 1,149,097 | +0.07(+0.07%) |
Jul 02, 2019 | 100.14 | 101.34 | 99.89 | 101.26 | 1,734,972 | +1.29(+1.29%) |
Jul 01, 2019 | 100.86 | 100.98 | 99.27 | 99.97 | 1,958,537 | -1.08(-1.07%) |
Jun 28, 2019 | 101.05 | 101.16 | 99.74 | 101.05 | 4,239,787 | +0.10(+0.10%) |
Jun 27, 2019 | 100.66 | 101.06 | 100.29 | 100.95 | 1,764,537 | +0.40(+0.40%) |
Jun 26, 2019 | 100.78 | 100.89 | 99.99 | 100.55 | 1,657,235 | -0.17(-0.17%) |
Jun 25, 2019 | 101.04 | 101.61 | 100.35 | 100.72 | 1,687,407 | -0.32(-0.32%) |
Jun 24, 2019 | 100.99 | 101.08 | 100.45 | 101.04 | 1,121,462 | +0.36(+0.35%) |
Jun 21, 2019 | 101.07 | 101.41 | 100.51 | 100.68 | 2,276,180 | -0.32(-0.32%) |
Jun 20, 2019 | 100.25 | 101.07 | 100.19 | 101.00 | 1,229,451 | +1.07(+1.07%) |
Jun 19, 2019 | 99.47 | 100.21 | 98.86 | 99.93 | 1,015,901 | +0.68(+0.68%) |
Jun 18, 2019 | 100.32 | 100.36 | 99.10 | 99.26 | 1,150,912 | -0.41(-0.41%) |
Jun 17, 2019 | 100.37 | 100.66 | 99.56 | 99.67 | 903,531 | -0.57(-0.57%) |
Jun 14, 2019 | 99.69 | 100.55 | 99.62 | 100.25 | 1,191,920 | +0.74(+0.74%) |
Jun 13, 2019 | 99.57 | 99.93 | 99.12 | 99.51 | 1,285,204 | +0.04(+0.04%) |
Jun 12, 2019 | 98.65 | 99.97 | 98.61 | 99.47 | 1,803,164 | +1.25(+1.27%) |
Jun 11, 2019 | 99.62 | 99.79 | 97.93 | 98.22 | 1,973,151 | -0.99(-0.99%) |
Jun 10, 2019 | 100.06 | 100.06 | 98.56 | 99.20 | 1,269,890 | -0.38(-0.39%) |
Jun 07, 2019 | 99.33 | 100.10 | 99.12 | 99.59 | 1,443,709 | +0.59(+0.60%) |
Jun 06, 2019 | 98.16 | 99.16 | 98.12 | 98.99 | 1,750,489 | +1.03(+1.05%) |
Jun 05, 2019 | 97.90 | 98.25 | 97.14 | 97.96 | 1,485,374 | +0.29(+0.30%) |
Jun 04, 2019 | 95.87 | 97.76 | 95.59 | 97.67 | 2,739,890 | +2.61(+2.75%) |
Jun 03, 2019 | 93.35 | 95.29 | 92.98 | 95.06 | 2,267,219 | +1.61(+1.72%) |
May 31, 2019 | 92.12 | 93.54 | 91.98 | 93.45 | 2,863,105 | +0.73(+0.79%) |
May 30, 2019 | 91.20 | 92.81 | 91.20 | 92.72 | 1,603,578 | +1.73(+1.91%) |
May 29, 2019 | 90.93 | 91.07 | 90.35 | 90.99 | 1,093,445 | -0.14(-0.15%) |
May 28, 2019 | 92.38 | 92.96 | 90.77 | 91.12 | 4,061,120 | -1.09(-1.18%) |
May 24, 2019 | 92.96 | 93.24 | 92.15 | 92.21 | 1,085,793 | -0.37(-0.39%) |
May 23, 2019 | 92.48 | 92.74 | 91.88 | 92.58 | 1,214,678 | -0.06(-0.07%) |
May 22, 2019 | 92.90 | 93.07 | 92.48 | 92.64 | 1,293,922 | -0.29(-0.31%) |
May 21, 2019 | 92.40 | 93.27 | 92.25 | 92.93 | 2,346,512 | +1.00(+1.08%) |
May 20, 2019 | 92.33 | 92.55 | 91.86 | 91.94 | 1,472,316 | -0.56(-0.60%) |
May 17, 2019 | 91.64 | 92.65 | 91.44 | 92.49 | 1,505,370 | +0.39(+0.43%) |
May 16, 2019 | 92.24 | 92.81 | 91.78 | 92.10 | 2,032,033 | +0.47(+0.51%) |
May 15, 2019 | 91.53 | 92.11 | 91.32 | 91.64 | 1,179,287 | +0.09(+0.10%) |
May 14, 2019 | 91.32 | 92.16 | 91.30 | 91.54 | 1,499,323 | +0.25(+0.27%) |
May 13, 2019 | 91.27 | 91.63 | 90.40 | 91.30 | 1,414,366 | -0.93(-1.01%) |
May 10, 2019 | 91.36 | 92.60 | 91.13 | 92.23 | 1,740,214 | +0.63(+0.68%) |
May 09, 2019 | 90.91 | 91.66 | 90.40 | 91.60 | 1,426,133 | +0.23(+0.25%) |
May 08, 2019 | 91.99 | 92.15 | 91.36 | 91.37 | 2,306,757 | -0.89(-0.97%) |
May 07, 2019 | 92.44 | 93.00 | 91.41 | 92.26 | 1,835,445 | -0.85(-0.92%) |
May 06, 2019 | 92.49 | 93.30 | 92.33 | 93.12 | 1,134,758 | -0.28(-0.30%) |
May 03, 2019 | 92.82 | 94.09 | 92.78 | 93.40 | 1,890,777 | +0.89(+0.96%) |
May 02, 2019 | 92.35 | 93.29 | 92.04 | 92.51 | 2,009,795 | -0.18(-0.20%) |
May 01, 2019 | 92.29 | 93.43 | 91.54 | 92.69 | 2,395,971 | -2.23(-2.35%) |
Apr 30, 2019 | 94.46 | 94.99 | 94.05 | 94.92 | 2,398,613 | +0.54(+0.57%) |
Apr 29, 2019 | 94.70 | 94.70 | 93.84 | 94.38 | 1,620,237 | -0.26(-0.28%) |
Apr 26, 2019 | 94.45 | 94.96 | 94.08 | 94.64 | 1,504,857 | +0.58(+0.62%) |
Apr 25, 2019 | 93.74 | 94.28 | 93.21 | 94.06 | 1,164,937 | +0.10(+0.11%) |
Apr 24, 2019 | 93.89 | 94.60 | 93.74 | 93.96 | 1,434,760 | +0.38(+0.41%) |
Apr 23, 2019 | 93.75 | 94.74 | 93.41 | 93.58 | 1,621,134 | -0.24(-0.25%) |
Apr 22, 2019 | 93.65 | 93.98 | 93.41 | 93.82 | 916,304 | -0.13(-0.14%) |
Apr 18, 2019 | 92.47 | 94.04 | 92.39 | 93.94 | 1,387,398 | +1.65(+1.79%) |
Apr 17, 2019 | 92.64 | 92.85 | 92.13 | 92.29 | 1,008,598 | -0.12(-0.13%) |
Apr 16, 2019 | 92.74 | 92.82 | 91.95 | 92.41 | 949,693 | -0.01(-0.01%) |
Apr 15, 2019 | 92.18 | 92.89 | 92.03 | 92.42 | 1,357,138 | +0.22(+0.24%) |
Apr 12, 2019 | 91.83 | 92.38 | 91.74 | 92.20 | 1,312,062 | +0.57(+0.63%) |
Apr 11, 2019 | 90.75 | 91.66 | 90.68 | 91.63 | 1,286,590 | +0.66(+0.73%) |
Apr 10, 2019 | 90.83 | 91.34 | 90.48 | 90.96 | 1,306,238 | +0.51(+0.56%) |
Apr 09, 2019 | 90.14 | 90.49 | 90.00 | 90.45 | 1,092,057 | -0.10(-0.11%) |
Apr 08, 2019 | 90.71 | 90.83 | 90.02 | 90.55 | 1,473,724 | -0.34(-0.37%) |
Apr 05, 2019 | 91.22 | 91.45 | 90.79 | 90.89 | 1,759,791 | -0.45(-0.49%) |
Apr 04, 2019 | 91.45 | 91.63 | 90.87 | 91.33 | 946,625 | -0.08(-0.09%) |
Apr 03, 2019 | 91.37 | 91.55 | 90.80 | 91.42 | 1,165,999 | +0.33(+0.36%) |
Apr 02, 2019 | 91.56 | 91.56 | 90.46 | 91.09 | 1,055,358 | -0.36(-0.40%) |
Apr 01, 2019 | 91.32 | 91.62 | 90.76 | 91.45 | 1,314,522 | +0.70(+0.77%) |
Mar 29, 2019 | 90.65 | 91.02 | 90.18 | 90.75 | 2,591,790 | +0.61(+0.68%) |
Mar 28, 2019 | 90.03 | 90.34 | 89.62 | 90.14 | 1,745,941 | +0.15(+0.16%) |
Mar 27, 2019 | 89.62 | 90.39 | 89.62 | 90.00 | 1,672,636 | +0.21(+0.23%) |
Mar 26, 2019 | 90.13 | 90.15 | 89.30 | 89.79 | 1,496,895 | -0.20(-0.22%) |
Mar 25, 2019 | 90.22 | 90.48 | 89.81 | 89.99 | 1,418,443 | +0.00(+0.00%) |
Mar 22, 2019 | 90.16 | 90.65 | 89.78 | 89.99 | 1,136,534 | -0.20(-0.22%) |
Mar 21, 2019 | 89.40 | 90.27 | 89.28 | 90.19 | 1,115,302 | +0.56(+0.63%) |
Mar 20, 2019 | 89.33 | 90.01 | 89.07 | 89.63 | 3,221,056 | -0.61(-0.68%) |
Mar 19, 2019 | 90.51 | 90.93 | 89.69 | 90.23 | 2,392,632 | -0.91(-1.00%) |
Mar 18, 2019 | 91.74 | 92.19 | 90.84 | 91.14 | 1,776,422 | -0.60(-0.65%) |
Mar 15, 2019 | 90.10 | 91.77 | 89.77 | 91.74 | 4,341,793 | +1.75(+1.94%) |
Mar 14, 2019 | 89.38 | 90.01 | 89.15 | 90.00 | 1,451,485 | +0.31(+0.34%) |
Mar 13, 2019 | 89.40 | 89.98 | 89.26 | 89.69 | 2,211,268 | +0.60(+0.67%) |
Mar 12, 2019 | 89.14 | 89.18 | 88.39 | 89.09 | 2,060,138 | +0.17(+0.19%) |
Mar 11, 2019 | 88.05 | 88.94 | 87.97 | 88.92 | 1,612,909 | +1.02(+1.16%) |
Mar 08, 2019 | 87.20 | 87.92 | 86.93 | 87.90 | 1,970,072 | +0.12(+0.13%) |
Mar 07, 2019 | 87.70 | 87.80 | 87.19 | 87.78 | 2,091,340 | -0.05(-0.06%) |
Mar 06, 2019 | 87.35 | 88.15 | 87.30 | 87.83 | 2,131,147 | +0.61(+0.70%) |
Mar 05, 2019 | 86.66 | 87.24 | 86.22 | 87.22 | 1,861,774 | +0.72(+0.83%) |
Mar 04, 2019 | 87.11 | 87.11 | 86.16 | 86.51 | 2,520,047 | -0.21(-0.24%) |
Mar 01, 2019 | 86.38 | 86.87 | 86.33 | 86.72 | 1,748,353 | +0.79(+0.92%) |
Feb 28, 2019 | 84.62 | 86.22 | 84.52 | 85.92 | 2,568,233 | +1.26(+1.49%) |
Feb 27, 2019 | 84.71 | 84.97 | 84.11 | 84.66 | 1,476,320 | -0.23(-0.27%) |
Feb 26, 2019 | 84.90 | 85.45 | 84.56 | 84.89 | 1,804,181 | -0.13(-0.15%) |
Feb 25, 2019 | 87.02 | 87.02 | 84.72 | 85.02 | 2,281,322 | -1.72(-1.98%) |
Feb 22, 2019 | 86.38 | 86.74 | 85.92 | 86.73 | 2,124,924 | +0.46(+0.54%) |
Feb 21, 2019 | 85.95 | 86.45 | 85.59 | 86.27 | 1,500,771 | +0.15(+0.17%) |
Feb 20, 2019 | 86.08 | 86.56 | 85.80 | 86.12 | 2,554,038 | +0.18(+0.21%) |
Feb 19, 2019 | 85.70 | 86.19 | 85.56 | 85.94 | 2,199,336 | +0.36(+0.42%) |
Feb 15, 2019 | 86.15 | 86.38 | 85.33 | 85.58 | 3,147,739 | +0.25(+0.29%) |
Feb 14, 2019 | 84.50 | 85.67 | 83.67 | 85.33 | 1,679,535 | +0.47(+0.56%) |
Feb 13, 2019 | 85.50 | 85.68 | 84.39 | 84.86 | 1,896,274 | -0.27(-0.32%) |
Feb 12, 2019 | 85.16 | 85.16 | 84.25 | 85.13 | 2,285,732 | +0.72(+0.85%) |
Feb 11, 2019 | 85.48 | 86.04 | 84.30 | 84.42 | 2,727,459 | -1.11(-1.30%) |
Feb 08, 2019 | 85.09 | 85.69 | 84.17 | 85.53 | 2,166,825 | -0.11(-0.13%) |
Feb 07, 2019 | 81.02 | 85.78 | 80.13 | 85.64 | 2,912,404 | +0.02(+0.02%) |
Feb 06, 2019 | 85.59 | 85.68 | 84.96 | 85.62 | 1,924,350 | +0.14(+0.16%) |
Feb 05, 2019 | 85.62 | 86.14 | 85.23 | 85.49 | 2,003,801 | -0.19(-0.22%) |
Feb 04, 2019 | 85.26 | 85.84 | 85.18 | 85.68 | 1,842,701 | +0.47(+0.55%) |
Feb 01, 2019 | 85.53 | 86.40 | 84.93 | 85.21 | 1,653,345 | +0.14(+0.16%) |
Jan 31, 2019 | 84.41 | 85.36 | 83.73 | 85.07 | 2,952,718 | +0.48(+0.57%) |
Jan 30, 2019 | 84.24 | 85.06 | 83.90 | 84.59 | 1,717,008 | +0.71(+0.84%) |
Jan 29, 2019 | 84.24 | 84.88 | 83.39 | 83.88 | 1,427,993 | +0.07(+0.09%) |
Jan 28, 2019 | 83.93 | 84.05 | 82.97 | 83.81 | 1,187,967 | -0.11(-0.13%) |
Jan 25, 2019 | 84.75 | 84.94 | 83.78 | 83.92 | 1,659,200 | -0.18(-0.22%) |
Jan 24, 2019 | 84.09 | 84.39 | 83.68 | 84.10 | 2,190,906 | +0.12(+0.14%) |
Jan 23, 2019 | 83.93 | 84.67 | 83.26 | 83.98 | 1,714,231 | +0.66(+0.79%) |
Jan 22, 2019 | 83.45 | 84.41 | 82.83 | 83.32 | 2,151,060 | -0.28(-0.34%) |
Jan 18, 2019 | 82.71 | 83.95 | 82.56 | 83.60 | 2,255,535 | +1.50(+1.83%) |
Jan 17, 2019 | 80.84 | 82.42 | 80.84 | 82.10 | 2,205,179 | +0.79(+0.97%) |
Jan 16, 2019 | 81.69 | 82.09 | 81.15 | 81.31 | 1,606,080 | -0.51(-0.62%) |
Jan 15, 2019 | 81.64 | 81.96 | 81.15 | 81.82 | 1,649,255 | +0.35(+0.43%) |
Jan 14, 2019 | 81.48 | 81.91 | 81.30 | 81.47 | 1,538,872 | -0.85(-1.03%) |
Jan 11, 2019 | 80.78 | 82.33 | 80.57 | 82.32 | 2,592,369 | -0.77(-0.93%) |
Jan 10, 2019 | 82.00 | 83.88 | 81.78 | 83.09 | 2,995,202 | +0.59(+0.71%) |
Jan 09, 2019 | 82.92 | 83.07 | 82.02 | 82.50 | 2,469,376 | -0.04(-0.04%) |
Jan 08, 2019 | 82.98 | 83.22 | 81.43 | 82.54 | 2,877,502 | -0.16(-0.20%) |
Jan 07, 2019 | 82.73 | 83.48 | 82.48 | 82.70 | 2,736,564 | -0.09(-0.11%) |
Jan 04, 2019 | 81.64 | 83.59 | 81.50 | 82.79 | 2,367,114 | +2.10(+2.60%) |
Jan 03, 2019 | 82.37 | 82.37 | 80.37 | 80.69 | 2,893,042 | -2.08(-2.52%) |
Jan 02, 2019 | 82.45 | 82.86 | 81.78 | 82.77 | 1,925,989 | -0.43(-0.52%) |
Dec 31, 2018 | 83.09 | 83.33 | 82.64 | 83.21 | 1,830,544 | +0.28(+0.34%) |
Dec 28, 2018 | 82.90 | 83.70 | 82.42 | 82.92 | 1,877,495 | +0.59(+0.71%) |
Dec 27, 2018 | 80.69 | 82.36 | 80.30 | 82.34 | 2,247,598 | +0.88(+1.08%) |
Dec 26, 2018 | 79.11 | 81.48 | 78.66 | 81.46 | 2,242,882 | +2.69(+3.41%) |
Dec 24, 2018 | 79.49 | 79.80 | 78.23 | 78.77 | 1,995,039 | -1.01(-1.27%) |
Dec 21, 2018 | 79.38 | 80.79 | 79.22 | 79.78 | 5,926,346 | +0.92(+1.17%) |
Dec 20, 2018 | 81.11 | 81.34 | 78.21 | 78.86 | 4,593,887 | -2.72(-3.33%) |
Dec 19, 2018 | 81.89 | 83.59 | 81.04 | 81.58 | 2,831,782 | +0.02(+0.02%) |
Dec 18, 2018 | 81.77 | 82.03 | 80.94 | 81.56 | 1,957,371 | +0.35(+0.43%) |
Dec 17, 2018 | 82.57 | 82.73 | 80.82 | 81.21 | 3,423,718 | -1.80(-2.17%) |
Dec 14, 2018 | 83.88 | 83.88 | 82.44 | 83.01 | 2,330,768 | -1.59(-1.88%) |
Dec 13, 2018 | 82.28 | 85.21 | 82.14 | 84.60 | 3,653,779 | +2.72(+3.32%) |
Dec 12, 2018 | 81.36 | 82.64 | 81.14 | 81.88 | 2,696,650 | +0.59(+0.72%) |
Dec 11, 2018 | 82.50 | 82.54 | 80.63 | 81.30 | 2,368,225 | -0.41(-0.50%) |
Dec 10, 2018 | 81.72 | 82.03 | 80.41 | 81.70 | 2,544,214 | -0.15(-0.19%) |
Dec 07, 2018 | 82.83 | 83.40 | 81.65 | 81.86 | 3,309,010 | -0.97(-1.17%) |
Dec 06, 2018 | 81.30 | 83.28 | 81.10 | 82.83 | 4,098,879 | +0.74(+0.90%) |
Dec 04, 2018 | 83.46 | 84.17 | 81.97 | 82.08 | 3,153,795 | -1.26(-1.51%) |
Dec 03, 2018 | 84.40 | 84.40 | 82.89 | 83.34 | 4,024,705 | -0.14(-0.16%) |
Nov 30, 2018 | 83.15 | 83.68 | 82.65 | 83.48 | 5,219,869 | +0.33(+0.39%) |
Nov 29, 2018 | 83.02 | 83.69 | 82.61 | 83.15 | 2,206,858 | +0.12(+0.14%) |
Nov 28, 2018 | 81.18 | 83.04 | 80.92 | 83.03 | 2,060,755 | +2.05(+2.53%) |
Nov 27, 2018 | 79.96 | 81.23 | 79.92 | 80.99 | 1,883,437 | +1.05(+1.31%) |
Nov 26, 2018 | 79.43 | 80.17 | 78.82 | 79.94 | 1,846,409 | +1.01(+1.28%) |
Nov 23, 2018 | 78.29 | 79.39 | 77.94 | 78.92 | 942,780 | +0.47(+0.60%) |
Nov 21, 2018 | 78.45 | 78.45 | 78.45 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.53 | 79.11 | 77.63 | 78.60 | 2,075,607 | -0.85(-1.07%) |
Nov 19, 2018 | 80.23 | 80.72 | 79.02 | 79.44 | 2,844,477 | -0.69(-0.85%) |
Nov 16, 2018 | 79.97 | 80.49 | 79.68 | 80.13 | 2,685,559 | +0.09(+0.11%) |
Nov 15, 2018 | 79.99 | 80.77 | 79.18 | 80.04 | 3,035,581 | -0.35(-0.44%) |
Nov 14, 2018 | 80.69 | 81.07 | 80.33 | 80.39 | 2,772,420 | +0.14(+0.17%) |
Nov 13, 2018 | 80.54 | 81.04 | 80.07 | 80.26 | 1,679,827 | -0.38(-0.47%) |
Nov 12, 2018 | 81.80 | 82.28 | 80.53 | 80.63 | 1,455,766 | -1.14(-1.40%) |
Nov 09, 2018 | 81.55 | 82.06 | 81.20 | 81.78 | 2,021,075 | +0.23(+0.29%) |
Nov 08, 2018 | 80.55 | 81.90 | 80.25 | 81.55 | 2,733,931 | +0.97(+1.21%) |
Nov 07, 2018 | 79.33 | 80.70 | 79.33 | 80.57 | 2,969,883 | +1.33(+1.68%) |
Nov 06, 2018 | 78.83 | 79.39 | 78.72 | 79.24 | 3,325,946 | +0.39(+0.49%) |
Nov 05, 2018 | 78.49 | 79.15 | 78.17 | 78.85 | 2,737,732 | +0.51(+0.66%) |
Nov 02, 2018 | 79.85 | 79.95 | 77.35 | 78.34 | 3,336,066 | -0.98(-1.24%) |
Nov 01, 2018 | 81.56 | 82.02 | 79.00 | 79.32 | 3,457,204 | -2.18(-2.68%) |
Oct 31, 2018 | 79.33 | 82.60 | 78.68 | 81.50 | 5,317,239 | +3.59(+4.60%) |
Oct 30, 2018 | 77.37 | 78.11 | 77.00 | 77.91 | 4,114,301 | +0.87(+1.12%) |
Oct 29, 2018 | 78.07 | 78.94 | 76.20 | 77.05 | 2,170,991 | -0.28(-0.36%) |
Oct 26, 2018 | 77.78 | 78.09 | 76.88 | 77.33 | 2,350,322 | -1.03(-1.31%) |
Oct 25, 2018 | 79.00 | 79.00 | 77.61 | 78.35 | 2,366,048 | -0.13(-0.16%) |
Oct 24, 2018 | 79.29 | 79.63 | 78.36 | 78.48 | 1,967,334 | -1.59(-1.98%) |
Oct 23, 2018 | 79.78 | 80.41 | 79.38 | 80.07 | 3,018,025 | -0.48(-0.59%) |
Oct 22, 2018 | 80.92 | 81.27 | 80.27 | 80.54 | 2,512,749 | -0.05(-0.06%) |
Oct 19, 2018 | 80.88 | 81.16 | 80.47 | 80.59 | 1,619,833 | -0.38(-0.47%) |
Oct 18, 2018 | 81.62 | 81.78 | 80.69 | 80.97 | 2,203,692 | -1.39(-1.69%) |
Oct 17, 2018 | 81.54 | 82.63 | 81.31 | 82.36 | 1,481,110 | +0.84(+1.03%) |
Oct 16, 2018 | 80.08 | 81.58 | 80.02 | 81.52 | 1,681,985 | +1.78(+2.24%) |
Oct 15, 2018 | 79.21 | 80.39 | 79.21 | 79.73 | 1,309,024 | +0.36(+0.45%) |
Oct 12, 2018 | 78.64 | 79.59 | 78.23 | 79.37 | 1,938,763 | +0.88(+1.13%) |
Oct 11, 2018 | 80.33 | 80.33 | 78.39 | 78.49 | 2,496,411 | -1.92(-2.39%) |
Oct 10, 2018 | 82.41 | 82.41 | 80.34 | 80.41 | 1,948,084 | -1.78(-2.17%) |
Oct 09, 2018 | 81.88 | 83.12 | 81.82 | 82.19 | 2,399,406 | +0.49(+0.60%) |
Oct 08, 2018 | 81.13 | 81.94 | 81.04 | 81.71 | 1,329,698 | +0.58(+0.71%) |
Oct 05, 2018 | 80.91 | 81.47 | 80.91 | 81.13 | 1,520,770 | +0.39(+0.48%) |
Oct 04, 2018 | 80.68 | 80.90 | 80.08 | 80.74 | 1,732,135 | -0.17(-0.21%) |
Oct 03, 2018 | 81.36 | 81.82 | 80.88 | 80.91 | 1,246,404 | -0.20(-0.24%) |
Oct 02, 2018 | 81.62 | 81.83 | 81.00 | 81.11 | 1,668,992 | -0.40(-0.49%) |
Oct 01, 2018 | 82.08 | 82.28 | 81.47 | 81.51 | 2,226,490 | -0.44(-0.54%) |
Sep 28, 2018 | 81.38 | 82.27 | 81.19 | 81.95 | 2,301,179 | +0.53(+0.65%) |
Sep 27, 2018 | 80.89 | 81.71 | 80.68 | 81.42 | 1,029,348 | +0.40(+0.49%) |
Sep 26, 2018 | 81.16 | 81.87 | 80.95 | 81.02 | 1,446,080 | +0.00(+0.00%) |
Sep 25, 2018 | 80.57 | 81.35 | 80.50 | 81.02 | 1,839,829 | +0.52(+0.65%) |
Sep 24, 2018 | 80.34 | 80.81 | 79.99 | 80.50 | 1,564,404 | -0.21(-0.26%) |
Sep 21, 2018 | 80.62 | 81.00 | 80.32 | 80.71 | 4,281,431 | +0.51(+0.64%) |
Sep 20, 2018 | 80.08 | 80.54 | 79.97 | 80.19 | 1,218,382 | +0.37(+0.46%) |
Sep 19, 2018 | 79.81 | 80.11 | 79.51 | 79.82 | 962,025 | +0.23(+0.29%) |
Sep 18, 2018 | 78.88 | 79.81 | 78.88 | 79.59 | 1,510,760 | +0.54(+0.68%) |
Sep 17, 2018 | 79.17 | 79.57 | 78.52 | 79.05 | 1,394,936 | -0.41(-0.51%) |
Sep 14, 2018 | 79.86 | 79.86 | 79.12 | 79.45 | 1,973,152 | -0.32(-0.40%) |
Sep 13, 2018 | 80.23 | 80.23 | 79.47 | 79.77 | 1,290,059 | +0.14(+0.18%) |
Sep 12, 2018 | 79.35 | 79.82 | 79.16 | 79.63 | 1,436,365 | +0.09(+0.11%) |
Sep 11, 2018 | 78.94 | 79.83 | 78.68 | 79.53 | 2,035,522 | -0.21(-0.26%) |
Sep 10, 2018 | 80.05 | 80.21 | 79.51 | 79.74 | 1,441,420 | +0.05(+0.07%) |
Sep 07, 2018 | 79.03 | 79.92 | 78.91 | 79.69 | 1,546,728 | +0.43(+0.55%) |
Sep 06, 2018 | 78.14 | 79.46 | 78.13 | 79.26 | 2,451,323 | +1.07(+1.37%) |
Sep 05, 2018 | 78.27 | 78.95 | 78.07 | 78.18 | 2,859,688 | -0.26(-0.33%) |
Sep 04, 2018 | 78.19 | 78.82 | 78.00 | 78.44 | 1,850,174 | +0.12(+0.15%) |
Aug 31, 2018 | 78.33 | 78.33 | 78.33 | 0 | +1.07(+1.39%) | |
Aug 30, 2018 | 77.42 | 77.55 | 76.97 | 77.25 | 1,526,967 | -0.26(-0.34%) |
Aug 29, 2018 | 77.06 | 78.09 | 77.01 | 77.52 | 1,735,587 | +0.56(+0.73%) |
Aug 28, 2018 | 76.24 | 77.13 | 76.11 | 76.96 | 2,016,095 | +0.79(+1.04%) |
Aug 27, 2018 | 76.14 | 76.47 | 75.99 | 76.16 | 1,431,796 | +0.32(+0.42%) |
Aug 24, 2018 | 75.41 | 76.06 | 75.19 | 75.85 | 1,152,142 | +0.56(+0.74%) |
Aug 23, 2018 | 75.42 | 75.69 | 75.17 | 75.29 | 1,316,685 | -0.26(-0.35%) |
Aug 22, 2018 | 76.06 | 76.11 | 75.52 | 75.55 | 1,271,686 | -0.47(-0.62%) |
Aug 21, 2018 | 75.88 | 76.24 | 75.47 | 76.02 | 1,485,918 | +0.20(+0.26%) |
Aug 20, 2018 | 75.59 | 76.05 | 75.45 | 75.82 | 1,929,862 | +0.27(+0.36%) |
Aug 17, 2018 | 75.70 | 75.83 | 75.44 | 75.55 | 1,846,689 | -0.03(-0.04%) |
Aug 16, 2018 | 74.61 | 75.77 | 74.55 | 75.58 | 1,919,260 | +1.19(+1.60%) |
Aug 15, 2018 | 74.35 | 74.76 | 73.73 | 74.38 | 1,703,511 | -0.20(-0.26%) |
Aug 14, 2018 | 74.20 | 74.90 | 73.88 | 74.58 | 1,924,745 | +0.64(+0.86%) |
Aug 13, 2018 | 74.47 | 74.81 | 73.61 | 73.94 | 1,496,598 | -0.50(-0.68%) |
Aug 10, 2018 | 73.86 | 74.77 | 73.67 | 74.45 | 2,134,032 | +0.19(+0.25%) |
Aug 09, 2018 | 73.71 | 74.56 | 73.71 | 74.26 | 1,522,924 | +0.73(+0.99%) |
Aug 08, 2018 | 73.02 | 73.75 | 72.91 | 73.53 | 1,706,464 | +0.53(+0.73%) |
Aug 07, 2018 | 73.22 | 73.59 | 72.53 | 73.00 | 2,430,802 | -0.23(-0.32%) |
Aug 06, 2018 | 73.50 | 74.34 | 73.09 | 73.23 | 1,948,557 | -0.24(-0.33%) |
Aug 03, 2018 | 72.62 | 73.69 | 72.41 | 73.48 | 2,444,305 | +1.10(+1.53%) |
Aug 02, 2018 | 70.91 | 72.83 | 70.21 | 72.37 | 3,044,229 | +1.04(+1.46%) |