Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.22 | 109.58 | 108.00 | 108.28 | 3,140,166 | +0.16(+0.15%) |
Aug 29, 2019 | 108.65 | 109.64 | 107.96 | 108.12 | 3,948,323 | +0.73(+0.68%) |
Aug 28, 2019 | 106.19 | 107.59 | 105.46 | 107.39 | 2,823,963 | +0.49(+0.46%) |
Aug 27, 2019 | 107.56 | 108.13 | 106.33 | 106.90 | 4,205,624 | +0.45(+0.42%) |
Aug 26, 2019 | 107.15 | 107.16 | 105.44 | 106.46 | 3,764,787 | +1.21(+1.15%) |
Aug 23, 2019 | 108.60 | 109.45 | 104.85 | 105.25 | 7,449,538 | -4.30(-3.93%) |
Aug 22, 2019 | 110.34 | 110.77 | 108.66 | 109.55 | 3,426,293 | -0.73(-0.66%) |
Aug 21, 2019 | 109.81 | 110.31 | 109.11 | 110.28 | 4,418,611 | +1.51(+1.39%) |
Aug 20, 2019 | 108.69 | 109.56 | 107.98 | 108.77 | 3,093,247 | -0.25(-0.23%) |
Aug 19, 2019 | 109.85 | 110.56 | 108.50 | 109.02 | 3,708,184 | +1.56(+1.45%) |
Aug 16, 2019 | 106.11 | 107.80 | 104.86 | 107.46 | 4,377,375 | +2.60(+2.48%) |
Aug 15, 2019 | 106.11 | 106.40 | 103.88 | 104.86 | 3,917,755 | -0.66(-0.62%) |
Aug 14, 2019 | 105.61 | 106.93 | 105.13 | 105.52 | 5,179,441 | -2.40(-2.22%) |
Aug 13, 2019 | 105.31 | 108.89 | 104.36 | 107.92 | 7,349,775 | +2.85(+2.72%) |
Aug 12, 2019 | 104.65 | 105.93 | 104.53 | 105.06 | 4,261,228 | -0.46(-0.44%) |
Aug 09, 2019 | 108.47 | 108.77 | 105.52 | 105.53 | 6,603,093 | -3.24(-2.98%) |
Aug 08, 2019 | 106.73 | 109.00 | 106.20 | 108.77 | 7,115,820 | +3.14(+2.97%) |
Aug 07, 2019 | 102.62 | 105.86 | 102.41 | 105.62 | 8,830,780 | +1.50(+1.45%) |
Aug 06, 2019 | 103.56 | 104.43 | 102.40 | 104.12 | 5,467,631 | +1.81(+1.77%) |
Aug 05, 2019 | 104.31 | 104.37 | 101.69 | 102.31 | 9,931,148 | -4.28(-4.01%) |
Aug 02, 2019 | 107.79 | 108.80 | 105.93 | 106.59 | 8,421,476 | -1.43(-1.32%) |
Aug 01, 2019 | 109.89 | 112.63 | 107.82 | 108.01 | 9,119,467 | -1.36(-1.25%) |
Jul 31, 2019 | 111.84 | 112.49 | 107.65 | 109.38 | 7,545,035 | -3.09(-2.75%) |
Jul 30, 2019 | 112.16 | 112.84 | 111.55 | 112.47 | 3,985,544 | -0.58(-0.51%) |
Jul 29, 2019 | 111.50 | 113.39 | 111.27 | 113.04 | 6,978,746 | +1.57(+1.41%) |
Jul 26, 2019 | 111.17 | 112.14 | 110.73 | 111.47 | 6,073,215 | +0.70(+0.64%) |
Jul 25, 2019 | 111.84 | 112.03 | 110.09 | 110.77 | 9,777,133 | -1.44(-1.28%) |
Jul 24, 2019 | 110.03 | 112.90 | 109.56 | 112.20 | 19,030,508 | +7.77(+7.44%) |
Jul 23, 2019 | 103.68 | 104.68 | 103.11 | 104.43 | 8,198,859 | +1.64(+1.60%) |
Jul 22, 2019 | 102.61 | 103.06 | 102.26 | 102.79 | 4,444,672 | +0.80(+0.78%) |
Jul 19, 2019 | 103.28 | 103.50 | 101.80 | 101.99 | 6,434,115 | -1.14(-1.11%) |
Jul 18, 2019 | 102.19 | 103.26 | 101.77 | 103.13 | 3,349,278 | +1.21(+1.19%) |
Jul 17, 2019 | 103.02 | 103.06 | 101.55 | 101.92 | 4,630,949 | -0.54(-0.53%) |
Jul 16, 2019 | 103.07 | 103.55 | 102.23 | 102.46 | 5,275,844 | -1.30(-1.26%) |
Jul 15, 2019 | 103.07 | 104.37 | 103.06 | 103.76 | 4,619,896 | +0.85(+0.83%) |
Jul 12, 2019 | 102.33 | 102.98 | 101.47 | 102.91 | 2,635,754 | +1.39(+1.37%) |
Jul 11, 2019 | 101.42 | 101.75 | 100.80 | 101.52 | 3,500,540 | +0.07(+0.07%) |
Jul 10, 2019 | 101.43 | 103.02 | 101.06 | 101.45 | 4,060,885 | +0.75(+0.74%) |
Jul 09, 2019 | 99.68 | 100.82 | 99.49 | 100.70 | 3,166,598 | +0.74(+0.74%) |
Jul 08, 2019 | 100.19 | 100.74 | 99.75 | 99.96 | 3,419,920 | -0.71(-0.71%) |
Jul 05, 2019 | 99.87 | 100.95 | 99.48 | 100.68 | 3,352,265 | -0.16(-0.16%) |
Jul 03, 2019 | 101.06 | 101.24 | 99.95 | 100.84 | 2,669,326 | -0.10(-0.10%) |
Jul 02, 2019 | 101.75 | 101.76 | 100.12 | 100.94 | 4,390,357 | -0.70(-0.68%) |
Jul 01, 2019 | 102.28 | 103.48 | 101.10 | 101.64 | 7,058,712 | +1.83(+1.83%) |
Jun 28, 2019 | 101.26 | 101.61 | 99.59 | 99.81 | 7,047,496 | -0.96(-0.95%) |
Jun 27, 2019 | 100.22 | 101.47 | 100.03 | 100.77 | 4,787,186 | +1.24(+1.25%) |
Jun 26, 2019 | 98.64 | 100.04 | 98.08 | 99.53 | 6,102,988 | +2.57(+2.65%) |
Jun 25, 2019 | 98.21 | 98.49 | 96.84 | 96.96 | 3,938,265 | -0.68(-0.69%) |
Jun 24, 2019 | 97.56 | 98.36 | 97.26 | 97.64 | 3,858,776 | -0.05(-0.05%) |
Jun 21, 2019 | 97.30 | 98.61 | 97.12 | 97.69 | 5,892,133 | -0.34(-0.35%) |
Jun 20, 2019 | 99.04 | 99.46 | 97.16 | 98.03 | 3,207,601 | +1.23(+1.27%) |
Jun 19, 2019 | 97.24 | 97.68 | 96.27 | 96.81 | 3,157,129 | +0.23(+0.23%) |
Jun 18, 2019 | 94.20 | 97.04 | 93.57 | 96.58 | 5,987,453 | +3.76(+4.05%) |
Jun 17, 2019 | 93.33 | 93.94 | 92.67 | 92.82 | 4,202,529 | -0.51(-0.55%) |
Jun 14, 2019 | 92.93 | 94.85 | 92.89 | 93.33 | 8,206,423 | -3.37(-3.48%) |
Jun 13, 2019 | 96.34 | 96.86 | 95.95 | 96.70 | 3,899,220 | +0.73(+0.76%) |
Jun 12, 2019 | 97.83 | 98.10 | 95.66 | 95.97 | 4,720,078 | -2.25(-2.29%) |
Jun 11, 2019 | 99.42 | 99.45 | 97.39 | 98.22 | 5,490,785 | +0.26(+0.27%) |
Jun 10, 2019 | 97.21 | 98.73 | 96.54 | 97.96 | 5,354,021 | +1.27(+1.31%) |
Jun 07, 2019 | 96.67 | 97.27 | 96.19 | 96.69 | 6,218,311 | +0.85(+0.89%) |
Jun 06, 2019 | 95.25 | 96.26 | 94.62 | 95.84 | 5,442,824 | +0.62(+0.65%) |
Jun 05, 2019 | 95.67 | 95.93 | 93.74 | 95.22 | 4,573,106 | +0.31(+0.33%) |
Jun 04, 2019 | 93.20 | 95.02 | 92.50 | 94.91 | 5,662,003 | +3.44(+3.76%) |
Jun 03, 2019 | 91.36 | 93.05 | 90.97 | 91.47 | 5,178,969 | +0.75(+0.82%) |
May 31, 2019 | 90.73 | 92.30 | 90.46 | 90.73 | 5,131,472 | -0.98(-1.07%) |
May 30, 2019 | 90.87 | 92.28 | 90.57 | 91.71 | 3,869,674 | +1.12(+1.24%) |
May 29, 2019 | 89.29 | 91.24 | 88.34 | 90.59 | 5,660,596 | +0.82(+0.91%) |
May 28, 2019 | 92.10 | 92.15 | 89.72 | 89.77 | 6,560,873 | -1.61(-1.76%) |
May 24, 2019 | 92.66 | 93.49 | 91.26 | 91.38 | 3,203,605 | -0.67(-0.73%) |
May 23, 2019 | 92.00 | 92.19 | 90.76 | 92.05 | 5,550,892 | -0.83(-0.89%) |
May 22, 2019 | 92.71 | 93.84 | 92.54 | 92.87 | 3,790,602 | -0.19(-0.21%) |
May 21, 2019 | 92.98 | 93.94 | 92.43 | 93.07 | 5,722,487 | +1.97(+2.17%) |
May 20, 2019 | 89.66 | 92.10 | 89.66 | 91.09 | 8,645,827 | -1.79(-1.93%) |
May 17, 2019 | 94.09 | 95.22 | 92.29 | 92.88 | 7,983,835 | -2.10(-2.22%) |
May 16, 2019 | 94.74 | 96.22 | 94.02 | 94.99 | 5,392,866 | -0.94(-0.98%) |
May 15, 2019 | 93.94 | 96.42 | 93.68 | 95.93 | 5,522,783 | +1.09(+1.15%) |
May 14, 2019 | 94.12 | 95.54 | 93.83 | 94.84 | 4,649,135 | +1.68(+1.80%) |
May 13, 2019 | 94.95 | 95.98 | 92.83 | 93.16 | 9,045,586 | -4.77(-4.88%) |
May 10, 2019 | 97.29 | 98.40 | 95.12 | 97.94 | 4,817,251 | +0.39(+0.40%) |
May 09, 2019 | 96.44 | 98.14 | 95.85 | 97.54 | 5,538,874 | -0.36(-0.36%) |
May 08, 2019 | 98.13 | 99.81 | 97.83 | 97.90 | 5,540,935 | -1.19(-1.20%) |
May 07, 2019 | 99.15 | 99.53 | 97.63 | 99.09 | 6,815,584 | -1.68(-1.67%) |
May 06, 2019 | 99.26 | 100.89 | 98.72 | 100.77 | 4,568,873 | -1.40(-1.37%) |
May 03, 2019 | 102.16 | 102.61 | 100.99 | 102.17 | 4,241,351 | +0.68(+0.67%) |
May 02, 2019 | 100.58 | 102.45 | 100.47 | 101.49 | 5,245,161 | +1.01(+1.01%) |
May 01, 2019 | 102.01 | 102.75 | 100.41 | 100.48 | 3,860,607 | -1.33(-1.31%) |
Apr 30, 2019 | 100.99 | 102.28 | 100.80 | 101.81 | 5,245,986 | +0.98(+0.97%) |
Apr 29, 2019 | 100.86 | 101.39 | 100.23 | 100.84 | 3,943,746 | -0.44(-0.43%) |
Apr 26, 2019 | 100.23 | 101.31 | 99.64 | 101.28 | 4,146,084 | +0.03(+0.03%) |
Apr 25, 2019 | 101.82 | 102.32 | 99.93 | 101.24 | 6,150,985 | -1.09(-1.06%) |
Apr 24, 2019 | 99.37 | 103.10 | 99.24 | 102.33 | 16,762,067 | +1.77(+1.76%) |
Apr 23, 2019 | 99.71 | 100.69 | 98.95 | 100.56 | 8,719,370 | +1.24(+1.24%) |
Apr 22, 2019 | 98.96 | 99.50 | 98.20 | 99.32 | 4,272,086 | -0.48(-0.48%) |
Apr 18, 2019 | 100.39 | 100.39 | 99.48 | 99.81 | 4,855,750 | -0.08(-0.08%) |
Apr 17, 2019 | 101.07 | 101.83 | 99.29 | 99.89 | 7,206,728 | -0.67(-0.66%) |
Apr 16, 2019 | 100.09 | 100.97 | 99.91 | 100.55 | 4,784,044 | +1.11(+1.11%) |
Apr 15, 2019 | 100.76 | 101.41 | 98.52 | 99.45 | 4,936,063 | -1.44(-1.43%) |
Apr 12, 2019 | 100.04 | 101.12 | 100.04 | 100.89 | 5,648,975 | +1.62(+1.64%) |
Apr 11, 2019 | 99.42 | 99.74 | 98.62 | 99.26 | 3,239,661 | -0.03(-0.03%) |
Apr 10, 2019 | 98.40 | 99.53 | 98.11 | 99.30 | 3,487,318 | +0.85(+0.86%) |
Apr 09, 2019 | 98.98 | 99.08 | 97.86 | 98.45 | 5,379,430 | -1.11(-1.11%) |
Apr 08, 2019 | 98.33 | 99.73 | 97.92 | 99.56 | 5,301,036 | +1.37(+1.40%) |
Apr 05, 2019 | 98.34 | 98.61 | 97.91 | 98.18 | 3,840,321 | +0.34(+0.34%) |
Apr 04, 2019 | 97.10 | 98.74 | 97.09 | 97.85 | 5,827,759 | +0.42(+0.43%) |
Apr 03, 2019 | 96.67 | 98.62 | 96.26 | 97.42 | 8,143,676 | +2.13(+2.24%) |
Apr 02, 2019 | 94.16 | 95.42 | 93.47 | 95.29 | 8,107,635 | +1.42(+1.51%) |
Apr 01, 2019 | 93.31 | 94.15 | 92.39 | 93.87 | 6,311,429 | +2.22(+2.42%) |
Mar 29, 2019 | 91.63 | 92.14 | 91.03 | 91.65 | 5,008,516 | +1.00(+1.11%) |
Mar 28, 2019 | 91.58 | 91.94 | 89.54 | 90.65 | 6,233,802 | -0.92(-1.00%) |
Mar 27, 2019 | 93.66 | 94.04 | 91.12 | 91.57 | 5,471,949 | -2.04(-2.18%) |
Mar 26, 2019 | 93.56 | 93.97 | 92.79 | 93.60 | 3,570,880 | +1.05(+1.14%) |
Mar 25, 2019 | 93.43 | 94.37 | 91.82 | 92.55 | 6,340,532 | -2.22(-2.34%) |
Mar 22, 2019 | 96.53 | 97.13 | 94.64 | 94.77 | 4,367,016 | -2.19(-2.26%) |
Mar 21, 2019 | 95.06 | 97.62 | 95.00 | 96.97 | 6,680,833 | +2.24(+2.36%) |
Mar 20, 2019 | 95.17 | 95.83 | 94.21 | 94.73 | 4,431,806 | -0.34(-0.35%) |
Mar 19, 2019 | 95.55 | 95.74 | 94.65 | 95.06 | 4,157,163 | +0.18(+0.19%) |
Mar 18, 2019 | 95.09 | 96.03 | 94.11 | 94.88 | 4,899,291 | -0.80(-0.84%) |
Mar 15, 2019 | 93.32 | 95.74 | 93.31 | 95.69 | 16,123,957 | +3.15(+3.40%) |
Mar 14, 2019 | 92.68 | 93.04 | 91.57 | 92.54 | 6,242,221 | -0.41(-0.45%) |
Mar 13, 2019 | 92.59 | 93.57 | 92.16 | 92.96 | 4,526,367 | +0.92(+1.00%) |
Mar 12, 2019 | 92.33 | 92.50 | 91.38 | 92.04 | 3,526,523 | +0.06(+0.07%) |
Mar 11, 2019 | 90.87 | 92.37 | 90.73 | 91.98 | 3,842,031 | +1.37(+1.52%) |
Mar 08, 2019 | 89.60 | 90.82 | 89.30 | 90.61 | 5,995,822 | -0.08(-0.09%) |
Mar 07, 2019 | 90.60 | 91.35 | 89.59 | 90.68 | 6,285,329 | -0.41(-0.45%) |
Mar 06, 2019 | 92.11 | 92.24 | 90.95 | 91.09 | 4,129,297 | -0.99(-1.08%) |
Mar 05, 2019 | 93.03 | 93.14 | 92.04 | 92.08 | 4,238,100 | -0.72(-0.77%) |
Mar 04, 2019 | 92.85 | 93.43 | 91.59 | 92.80 | 3,794,288 | +0.55(+0.60%) |
Mar 01, 2019 | 92.33 | 92.53 | 91.40 | 92.25 | 4,819,295 | +0.85(+0.93%) |
Feb 28, 2019 | 90.88 | 91.45 | 90.56 | 91.40 | 6,256,042 | +0.06(+0.07%) |
Feb 27, 2019 | 91.95 | 91.95 | 90.48 | 91.34 | 5,087,382 | -1.35(-1.45%) |
Feb 26, 2019 | 93.45 | 93.47 | 92.31 | 92.69 | 4,187,001 | -0.80(-0.85%) |
Feb 25, 2019 | 94.18 | 94.61 | 93.17 | 93.48 | 6,478,850 | +0.76(+0.82%) |
Feb 22, 2019 | 93.23 | 93.65 | 92.15 | 92.72 | 5,083,973 | +0.58(+0.63%) |
Feb 21, 2019 | 92.43 | 93.10 | 91.76 | 92.14 | 4,256,755 | -1.12(-1.20%) |
Feb 20, 2019 | 93.08 | 93.72 | 92.66 | 93.27 | 4,062,642 | +0.57(+0.62%) |
Feb 19, 2019 | 92.55 | 93.22 | 92.12 | 92.70 | 3,689,562 | -0.25(-0.27%) |
Feb 15, 2019 | 93.17 | 93.21 | 92.19 | 92.95 | 4,171,198 | +0.52(+0.56%) |
Feb 14, 2019 | 92.27 | 93.66 | 91.96 | 92.43 | 3,978,843 | -0.16(-0.17%) |
Feb 13, 2019 | 92.27 | 93.42 | 92.16 | 92.58 | 6,816,178 | +0.61(+0.67%) |
Feb 12, 2019 | 91.53 | 92.09 | 91.38 | 91.97 | 5,914,118 | +1.45(+1.60%) |
Feb 11, 2019 | 90.48 | 91.12 | 90.08 | 90.52 | 4,919,661 | +0.18(+0.20%) |
Feb 08, 2019 | 88.52 | 90.56 | 88.26 | 90.34 | 6,240,595 | +0.60(+0.66%) |
Feb 07, 2019 | 90.81 | 91.23 | 89.12 | 89.74 | 8,109,713 | -2.26(-2.46%) |
Feb 06, 2019 | 90.09 | 92.36 | 89.91 | 92.01 | 11,176,825 | +2.15(+2.39%) |
Feb 05, 2019 | 88.32 | 88.48 | 87.25 | 89.85 | 6,882,573 | +1.89(+2.15%) |
Feb 04, 2019 | 88.12 | 88.43 | 87.33 | 87.96 | 6,655,226 | -0.16(-0.19%) |
Feb 01, 2019 | 86.88 | 88.19 | 86.63 | 88.13 | 6,498,329 | +1.13(+1.30%) |
Jan 31, 2019 | 87.29 | 87.95 | 86.55 | 86.99 | 9,528,763 | -1.26(-1.43%) |
Jan 30, 2019 | 87.86 | 88.68 | 86.56 | 88.26 | 7,441,772 | +1.35(+1.55%) |
Jan 29, 2019 | 88.20 | 88.73 | 86.87 | 86.91 | 7,171,000 | -1.14(-1.30%) |
Jan 28, 2019 | 87.36 | 89.29 | 87.26 | 88.05 | 8,504,501 | -1.48(-1.66%) |
Jan 25, 2019 | 88.17 | 89.93 | 88.08 | 89.53 | 12,876,448 | +1.99(+2.27%) |
Jan 24, 2019 | 84.00 | 87.90 | 83.86 | 87.54 | 16,627,922 | +5.66(+6.91%) |
Jan 23, 2019 | 83.07 | 83.50 | 81.30 | 81.88 | 11,993,209 | -0.97(-1.17%) |
Jan 22, 2019 | 84.40 | 84.40 | 82.17 | 82.85 | 12,907,901 | -2.40(-2.82%) |
Jan 18, 2019 | 84.41 | 85.73 | 83.98 | 85.25 | 7,786,673 | +1.61(+1.93%) |
Jan 17, 2019 | 82.42 | 84.41 | 82.19 | 83.64 | 7,994,321 | +0.32(+0.38%) |
Jan 16, 2019 | 83.76 | 84.13 | 83.20 | 83.32 | 5,310,732 | -0.39(-0.47%) |
Jan 15, 2019 | 83.17 | 84.07 | 82.87 | 83.72 | 5,440,988 | +1.11(+1.35%) |
Jan 14, 2019 | 83.44 | 83.88 | 82.31 | 82.60 | 5,897,004 | -1.94(-2.29%) |
Jan 11, 2019 | 83.20 | 84.95 | 83.01 | 84.54 | 5,526,274 | +0.75(+0.89%) |
Jan 10, 2019 | 82.11 | 83.98 | 81.87 | 83.80 | 7,854,157 | +1.27(+1.54%) |
Jan 09, 2019 | 81.51 | 82.74 | 81.22 | 82.53 | 8,043,964 | +1.59(+1.97%) |
Jan 08, 2019 | 81.69 | 82.01 | 79.77 | 80.93 | 6,832,831 | -0.10(-0.13%) |
Jan 07, 2019 | 79.58 | 81.65 | 79.20 | 81.03 | 5,831,737 | +1.37(+1.72%) |
Jan 04, 2019 | 77.12 | 80.07 | 76.72 | 79.66 | 8,988,301 | +3.45(+4.52%) |
Jan 03, 2019 | 78.74 | 79.57 | 76.04 | 76.21 | 13,578,115 | -4.78(-5.90%) |
Jan 02, 2019 | 79.54 | 81.68 | 79.28 | 80.99 | 7,553,208 | -0.04(-0.05%) |
Dec 31, 2018 | 81.04 | 81.62 | 80.37 | 81.03 | 4,796,715 | +0.59(+0.74%) |
Dec 28, 2018 | 80.66 | 82.11 | 79.82 | 80.44 | 5,856,769 | +0.00(+0.00%) |
Dec 27, 2018 | 78.34 | 80.50 | 77.65 | 80.44 | 6,593,520 | +0.71(+0.89%) |
Dec 26, 2018 | 76.15 | 79.77 | 75.20 | 79.73 | 9,417,064 | +4.44(+5.90%) |
Dec 24, 2018 | 77.18 | 77.65 | 75.25 | 75.29 | 6,555,658 | -2.24(-2.89%) |
Dec 21, 2018 | 77.56 | 80.02 | 77.06 | 77.53 | 16,733,575 | +0.27(+0.36%) |
Dec 20, 2018 | 77.84 | 78.36 | 76.49 | 77.25 | 10,699,976 | -0.38(-0.49%) |
Dec 19, 2018 | 80.90 | 81.39 | 76.78 | 77.63 | 11,457,552 | -3.44(-4.24%) |
Dec 18, 2018 | 79.62 | 82.30 | 79.51 | 81.07 | 8,924,112 | +2.25(+2.85%) |
Dec 17, 2018 | 80.85 | 81.23 | 78.44 | 78.82 | 9,564,698 | -2.01(-2.48%) |
Dec 14, 2018 | 81.17 | 82.31 | 80.80 | 80.83 | 7,368,133 | -1.35(-1.65%) |
Dec 13, 2018 | 82.53 | 82.84 | 81.55 | 82.18 | 4,035,538 | +0.03(+0.03%) |
Dec 12, 2018 | 83.00 | 83.50 | 81.98 | 82.16 | 5,766,940 | +1.09(+1.34%) |
Dec 11, 2018 | 82.11 | 82.83 | 81.03 | 81.07 | 9,052,661 | +0.63(+0.79%) |
Dec 10, 2018 | 79.27 | 80.91 | 78.86 | 80.43 | 8,804,093 | +1.22(+1.54%) |
Dec 07, 2018 | 82.89 | 83.20 | 79.10 | 79.22 | 10,306,430 | -4.24(-5.08%) |
Dec 06, 2018 | 80.70 | 83.50 | 80.33 | 83.45 | 8,545,624 | +1.04(+1.26%) |
Dec 04, 2018 | 86.40 | 86.68 | 82.29 | 82.41 | 8,731,276 | -4.34(-5.00%) |
Dec 03, 2018 | 87.89 | 87.96 | 86.14 | 86.75 | 9,129,448 | +1.13(+1.32%) |
Nov 30, 2018 | 83.85 | 85.66 | 83.11 | 85.62 | 10,129,288 | +2.08(+2.48%) |
Nov 29, 2018 | 84.03 | 84.45 | 83.46 | 83.55 | 6,849,555 | -0.71(-0.84%) |
Nov 28, 2018 | 82.92 | 84.28 | 81.62 | 84.26 | 6,599,738 | +1.70(+2.06%) |
Nov 27, 2018 | 81.88 | 83.17 | 81.80 | 82.56 | 5,882,981 | -0.09(-0.10%) |
Nov 26, 2018 | 82.67 | 82.89 | 81.74 | 82.65 | 5,362,533 | +1.10(+1.35%) |
Nov 23, 2018 | 81.78 | 82.32 | 81.53 | 81.55 | 2,409,552 | -0.88(-1.07%) |
Nov 21, 2018 | 82.43 | 82.43 | 82.43 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 79.67 | 83.95 | 79.67 | 83.04 | 9,596,735 | +1.90(+2.35%) |
Nov 19, 2018 | 83.61 | 83.79 | 81.08 | 81.14 | 9,603,356 | -2.77(-3.30%) |
Nov 16, 2018 | 82.86 | 84.13 | 82.45 | 83.91 | 7,891,396 | -0.09(-0.11%) |
Nov 15, 2018 | 81.04 | 84.40 | 80.75 | 84.00 | 8,966,782 | +2.80(+3.44%) |
Nov 14, 2018 | 82.17 | 82.55 | 80.64 | 81.21 | 5,789,240 | +0.19(+0.23%) |
Nov 13, 2018 | 80.70 | 82.47 | 80.52 | 81.02 | 6,916,403 | +0.87(+1.08%) |
Nov 12, 2018 | 81.50 | 81.58 | 79.81 | 80.15 | 10,132,509 | -2.26(-2.74%) |
Nov 09, 2018 | 84.13 | 84.15 | 82.18 | 82.41 | 7,296,063 | -2.04(-2.42%) |
Nov 08, 2018 | 82.54 | 84.71 | 82.53 | 84.45 | 6,936,715 | +1.10(+1.32%) |
Nov 07, 2018 | 83.86 | 84.01 | 82.62 | 83.35 | 6,440,597 | +0.05(+0.06%) |
Nov 06, 2018 | 81.87 | 83.38 | 81.46 | 83.30 | 6,312,588 | +1.27(+1.55%) |
Nov 05, 2018 | 81.39 | 82.34 | 80.82 | 82.03 | 7,218,308 | +0.51(+0.63%) |
Nov 02, 2018 | 83.83 | 83.95 | 80.48 | 81.51 | 11,764,383 | -2.18(-2.60%) |
Nov 01, 2018 | 80.07 | 84.03 | 79.75 | 83.69 | 12,794,357 | +4.09(+5.14%) |
Oct 31, 2018 | 80.61 | 80.97 | 79.54 | 79.60 | 12,012,899 | -0.14(-0.17%) |
Oct 30, 2018 | 77.25 | 79.87 | 76.94 | 79.74 | 10,185,612 | +3.07(+4.00%) |
Oct 29, 2018 | 79.13 | 79.49 | 75.26 | 76.67 | 11,608,005 | -0.32(-0.42%) |
Oct 26, 2018 | 76.25 | 78.28 | 74.73 | 76.99 | 18,649,190 | -1.03(-1.32%) |
Oct 25, 2018 | 78.44 | 79.47 | 77.20 | 78.02 | 24,742,986 | -0.20(-0.26%) |
Oct 24, 2018 | 79.28 | 82.45 | 77.79 | 78.23 | 29,546,388 | -7.01(-8.22%) |
Oct 23, 2018 | 82.62 | 85.42 | 80.95 | 85.23 | 16,367,571 | +0.45(+0.53%) |
Oct 22, 2018 | 83.87 | 85.42 | 83.67 | 84.78 | 8,087,517 | +1.24(+1.49%) |
Oct 19, 2018 | 84.30 | 85.38 | 82.72 | 83.54 | 12,341,479 | -1.09(-1.29%) |
Oct 18, 2018 | 86.29 | 86.29 | 83.96 | 84.63 | 11,371,797 | -1.70(-1.97%) |
Oct 17, 2018 | 87.48 | 87.71 | 85.85 | 86.33 | 5,953,295 | -0.52(-0.60%) |
Oct 16, 2018 | 85.29 | 87.02 | 84.75 | 86.85 | 6,932,484 | +2.31(+2.74%) |
Oct 15, 2018 | 84.76 | 85.43 | 83.85 | 84.53 | 7,807,053 | -1.41(-1.64%) |
Oct 12, 2018 | 87.10 | 87.10 | 84.70 | 85.94 | 8,102,974 | +1.33(+1.57%) |
Oct 11, 2018 | 85.44 | 86.73 | 84.18 | 84.62 | 11,880,259 | +0.25(+0.29%) |
Oct 10, 2018 | 85.49 | 86.41 | 84.01 | 84.37 | 13,225,041 | -3.09(-3.53%) |
Oct 09, 2018 | 86.66 | 87.70 | 86.34 | 87.46 | 7,106,083 | +0.80(+0.92%) |
Oct 08, 2018 | 86.91 | 87.66 | 86.01 | 86.66 | 8,772,798 | -1.15(-1.31%) |
Oct 05, 2018 | 89.74 | 90.06 | 86.51 | 87.81 | 10,325,793 | -2.20(-2.45%) |
Oct 04, 2018 | 91.24 | 91.42 | 89.15 | 90.01 | 6,876,763 | -1.96(-2.14%) |
Oct 03, 2018 | 92.70 | 92.84 | 91.32 | 91.97 | 6,296,696 | -0.24(-0.26%) |
Oct 02, 2018 | 91.18 | 93.39 | 91.18 | 92.21 | 5,549,222 | +0.61(+0.67%) |
Oct 01, 2018 | 91.54 | 92.35 | 91.33 | 91.60 | 4,312,160 | +0.38(+0.42%) |
Sep 28, 2018 | 91.16 | 91.36 | 90.17 | 91.22 | 5,359,207 | +0.00(+0.00%) |
Sep 27, 2018 | 90.49 | 91.55 | 90.22 | 91.22 | 4,804,921 | +0.91(+1.01%) |
Sep 26, 2018 | 91.38 | 92.01 | 90.10 | 90.31 | 7,620,256 | -1.13(-1.24%) |
Sep 25, 2018 | 92.88 | 93.15 | 90.81 | 91.44 | 7,673,305 | -1.91(-2.05%) |
Sep 24, 2018 | 92.68 | 93.79 | 92.13 | 93.35 | 4,153,480 | -0.21(-0.23%) |
Sep 21, 2018 | 93.95 | 94.29 | 93.13 | 93.56 | 12,849,018 | +1.33(+1.44%) |
Sep 20, 2018 | 91.72 | 92.65 | 91.65 | 92.24 | 6,542,408 | +0.95(+1.04%) |
Sep 19, 2018 | 89.37 | 91.40 | 89.35 | 91.28 | 7,750,027 | +2.09(+2.34%) |
Sep 18, 2018 | 88.44 | 90.03 | 88.38 | 89.19 | 6,651,437 | +1.03(+1.17%) |
Sep 17, 2018 | 89.52 | 89.84 | 87.87 | 88.16 | 6,584,784 | -1.41(-1.58%) |
Sep 14, 2018 | 90.09 | 91.11 | 89.38 | 89.58 | 7,627,663 | -0.31(-0.34%) |
Sep 13, 2018 | 89.40 | 90.90 | 88.93 | 89.88 | 7,404,436 | +1.00(+1.13%) |
Sep 12, 2018 | 89.27 | 89.27 | 86.93 | 88.88 | 11,976,646 | -1.28(-1.42%) |
Sep 11, 2018 | 91.87 | 91.95 | 90.04 | 90.16 | 9,604,508 | -1.93(-2.10%) |
Sep 10, 2018 | 92.81 | 93.08 | 91.39 | 92.09 | 6,044,503 | -0.12(-0.13%) |
Sep 07, 2018 | 93.90 | 94.37 | 92.03 | 92.21 | 6,291,831 | -2.07(-2.19%) |
Sep 06, 2018 | 94.36 | 95.00 | 93.81 | 94.28 | 5,661,250 | -0.20(-0.22%) |
Sep 05, 2018 | 95.54 | 96.03 | 94.24 | 94.48 | 6,315,446 | -1.20(-1.25%) |