Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 88.18 | 88.48 | 87.17 | 87.93 | 62,420 | +0.93(+1.07%) |
Oct 30, 2019 | 86.72 | 87.37 | 86.13 | 87.00 | 35,573 | +0.28(+0.32%) |
Oct 29, 2019 | 86.14 | 86.92 | 85.99 | 86.72 | 35,452 | +0.08(+0.09%) |
Oct 28, 2019 | 87.87 | 87.87 | 86.05 | 86.64 | 137,628 | -0.61(-0.70%) |
Oct 25, 2019 | 88.21 | 88.48 | 87.17 | 87.25 | 100,400 | +0.25(+0.29%) |
Oct 24, 2019 | 87.70 | 87.90 | 86.65 | 87.00 | 107,579 | +0.64(+0.74%) |
Oct 23, 2019 | 85.18 | 86.70 | 85.18 | 86.36 | 95,403 | +2.32(+2.76%) |
Oct 22, 2019 | 83.84 | 84.15 | 83.67 | 84.04 | 41,087 | +0.35(+0.42%) |
Oct 21, 2019 | 84.66 | 84.66 | 83.34 | 83.69 | 69,539 | -0.32(-0.38%) |
Oct 18, 2019 | 83.69 | 84.39 | 83.40 | 84.01 | 40,500 | +0.32(+0.38%) |
Oct 17, 2019 | 83.84 | 83.92 | 83.34 | 83.69 | 50,772 | +0.04(+0.05%) |
Oct 16, 2019 | 83.62 | 83.92 | 82.98 | 83.65 | 156,813 | +0.16(+0.19%) |
Oct 15, 2019 | 84.33 | 84.33 | 83.25 | 83.49 | 73,549 | -0.76(-0.90%) |
Oct 14, 2019 | 84.40 | 84.90 | 84.17 | 84.25 | 38,210 | -0.27(-0.32%) |
Oct 11, 2019 | 83.74 | 84.75 | 83.40 | 84.52 | 110,800 | -0.24(-0.28%) |
Oct 10, 2019 | 83.94 | 85.21 | 83.23 | 84.76 | 83,516 | +0.48(+0.57%) |
Oct 09, 2019 | 83.70 | 84.53 | 83.34 | 84.28 | 67,094 | +0.30(+0.36%) |
Oct 08, 2019 | 83.80 | 84.09 | 83.15 | 83.98 | 138,301 | +1.20(+1.45%) |
Oct 07, 2019 | 83.28 | 83.80 | 82.78 | 82.78 | 72,623 | -0.37(-0.44%) |
Oct 04, 2019 | 82.77 | 83.33 | 82.40 | 83.15 | 85,200 | -0.82(-0.97%) |
Oct 03, 2019 | 84.19 | 84.79 | 83.70 | 83.97 | 106,529 | +0.17(+0.20%) |
Oct 02, 2019 | 83.64 | 84.18 | 83.40 | 83.80 | 102,541 | +0.88(+1.06%) |
Oct 01, 2019 | 82.79 | 83.26 | 82.50 | 82.92 | 98,371 | -0.55(-0.66%) |
Sep 30, 2019 | 84.66 | 85.27 | 82.50 | 83.47 | 417,948 | -4.27(-4.87%) |
Sep 27, 2019 | 86.98 | 88.33 | 86.78 | 87.74 | 89,000 | -0.28(-0.31%) |
Sep 26, 2019 | 88.05 | 88.40 | 87.68 | 88.02 | 55,983 | +0.66(+0.76%) |
Sep 25, 2019 | 89.00 | 89.00 | 87.22 | 87.36 | 133,556 | -2.80(-3.11%) |
Sep 24, 2019 | 89.81 | 90.45 | 89.48 | 90.16 | 79,828 | -0.43(-0.47%) |
Sep 23, 2019 | 90.44 | 90.83 | 89.89 | 90.59 | 268,505 | +1.31(+1.47%) |
Sep 20, 2019 | 88.94 | 89.47 | 88.66 | 89.28 | 52,200 | +0.69(+0.78%) |
Sep 19, 2019 | 88.54 | 88.94 | 88.19 | 88.59 | 69,936 | +0.81(+0.92%) |
Sep 18, 2019 | 88.49 | 88.49 | 86.88 | 87.78 | 185,202 | -0.98(-1.10%) |
Sep 17, 2019 | 88.82 | 89.27 | 87.75 | 88.76 | 238,249 | +0.25(+0.28%) |
Sep 16, 2019 | 89.02 | 89.02 | 87.32 | 88.51 | 185,433 | -1.12(-1.25%) |
Sep 13, 2019 | 90.63 | 91.02 | 89.30 | 89.63 | 201,600 | -0.15(-0.17%) |
Sep 12, 2019 | 89.60 | 90.69 | 89.38 | 89.78 | 125,738 | +0.60(+0.67%) |
Sep 11, 2019 | 88.60 | 89.29 | 88.43 | 89.18 | 117,004 | +1.42(+1.62%) |
Sep 10, 2019 | 88.83 | 89.18 | 87.64 | 87.76 | 173,100 | -1.61(-1.80%) |
Sep 09, 2019 | 90.16 | 90.63 | 88.90 | 89.37 | 91,974 | +0.04(+0.04%) |
Sep 06, 2019 | 89.84 | 91.09 | 89.09 | 89.33 | 246,800 | -1.21(-1.34%) |
Sep 05, 2019 | 92.11 | 92.33 | 89.00 | 90.54 | 450,671 | -2.61(-2.80%) |
Sep 04, 2019 | 92.54 | 93.47 | 91.79 | 93.15 | 519,370 | +2.98(+3.30%) |
Sep 03, 2019 | 89.48 | 90.70 | 89.48 | 90.17 | 276,499 | +2.13(+2.42%) |
Aug 30, 2019 | 88.21 | 88.67 | 87.50 | 88.04 | 227,400 | +1.62(+1.87%) |
Aug 29, 2019 | 87.24 | 88.31 | 85.94 | 86.42 | 286,909 | +1.39(+1.63%) |
Aug 28, 2019 | 84.00 | 85.80 | 84.00 | 85.03 | 287,464 | +3.26(+3.99%) |
Aug 27, 2019 | 81.36 | 82.07 | 81.22 | 81.77 | 103,236 | +0.96(+1.19%) |
Aug 26, 2019 | 80.98 | 81.09 | 80.50 | 80.81 | 48,734 | -0.19(-0.23%) |
Aug 23, 2019 | 80.86 | 82.03 | 80.48 | 81.00 | 68,100 | -0.10(-0.12%) |
Aug 22, 2019 | 80.49 | 81.27 | 80.49 | 81.10 | 53,414 | +0.47(+0.58%) |
Aug 21, 2019 | 80.75 | 80.86 | 80.36 | 80.63 | 44,337 | +0.45(+0.56%) |
Aug 20, 2019 | 79.93 | 80.49 | 79.68 | 80.18 | 42,792 | -0.21(-0.26%) |
Aug 19, 2019 | 80.03 | 81.06 | 79.95 | 80.39 | 101,043 | +0.18(+0.22%) |
Aug 16, 2019 | 78.94 | 80.41 | 78.93 | 80.21 | 98,500 | +0.80(+1.01%) |
Aug 15, 2019 | 79.05 | 79.49 | 78.72 | 79.41 | 48,460 | -0.38(-0.48%) |
Aug 14, 2019 | 80.50 | 80.55 | 79.74 | 79.79 | 75,001 | -1.00(-1.23%) |
Aug 13, 2019 | 80.80 | 81.09 | 79.10 | 80.79 | 75,070 | -0.22(-0.27%) |
Aug 12, 2019 | 81.03 | 81.29 | 80.70 | 81.01 | 54,949 | -0.34(-0.42%) |
Aug 09, 2019 | 81.86 | 81.86 | 81.10 | 81.35 | 53,000 | -0.54(-0.66%) |
Aug 08, 2019 | 80.79 | 82.17 | 80.61 | 81.89 | 88,585 | +0.38(+0.47%) |
Aug 07, 2019 | 80.28 | 82.08 | 80.12 | 81.51 | 122,190 | +1.05(+1.30%) |
Aug 06, 2019 | 80.39 | 80.50 | 79.68 | 80.46 | 57,222 | -0.19(-0.24%) |
Aug 05, 2019 | 80.62 | 80.90 | 80.07 | 80.65 | 82,324 | +0.99(+1.24%) |
Aug 02, 2019 | 79.86 | 80.42 | 79.35 | 79.66 | 83,800 | -0.92(-1.14%) |
Aug 01, 2019 | 79.96 | 80.86 | 79.70 | 80.58 | 304,197 | -0.96(-1.18%) |
Jul 31, 2019 | 82.32 | 82.90 | 81.44 | 81.54 | 85,227 | -0.82(-1.00%) |
Jul 30, 2019 | 83.07 | 83.18 | 81.99 | 82.36 | 108,434 | -0.93(-1.12%) |
Jul 29, 2019 | 82.45 | 83.38 | 82.36 | 83.29 | 69,016 | +1.71(+2.10%) |
Jul 26, 2019 | 81.99 | 82.16 | 81.25 | 81.58 | 71,300 | -0.27(-0.33%) |
Jul 25, 2019 | 82.58 | 82.58 | 81.79 | 81.85 | 106,813 | -0.83(-1.00%) |
Jul 24, 2019 | 82.14 | 82.86 | 82.12 | 82.68 | 126,665 | +1.88(+2.33%) |
Jul 23, 2019 | 80.59 | 81.00 | 80.38 | 80.80 | 52,292 | +0.58(+0.72%) |
Jul 22, 2019 | 80.28 | 80.44 | 79.85 | 80.22 | 56,851 | +0.20(+0.25%) |
Jul 19, 2019 | 80.96 | 81.22 | 79.89 | 80.02 | 86,200 | -0.57(-0.71%) |
Jul 18, 2019 | 80.06 | 80.61 | 79.73 | 80.59 | 132,382 | +0.83(+1.04%) |
Jul 17, 2019 | 79.06 | 80.33 | 79.06 | 79.76 | 93,251 | +0.52(+0.66%) |
Jul 16, 2019 | 80.27 | 80.39 | 79.00 | 79.24 | 88,450 | -0.36(-0.45%) |
Jul 15, 2019 | 79.66 | 79.97 | 79.38 | 79.60 | 66,472 | +1.16(+1.48%) |
Jul 12, 2019 | 77.43 | 78.73 | 77.37 | 78.44 | 55,700 | +0.57(+0.73%) |
Jul 11, 2019 | 78.17 | 78.26 | 77.63 | 77.87 | 50,093 | -0.34(-0.43%) |
Jul 10, 2019 | 77.78 | 78.28 | 77.64 | 78.21 | 132,038 | +1.48(+1.93%) |
Jul 09, 2019 | 76.36 | 76.73 | 76.20 | 76.73 | 46,378 | -0.32(-0.41%) |
Jul 08, 2019 | 76.75 | 77.54 | 76.67 | 77.05 | 84,499 | +0.49(+0.63%) |
Jul 05, 2019 | 77.05 | 77.05 | 76.06 | 76.56 | 171,500 | -2.75(-3.47%) |
Jul 03, 2019 | 79.03 | 79.82 | 78.92 | 79.31 | 108,800 | +1.06(+1.35%) |
Jul 02, 2019 | 78.37 | 78.75 | 77.91 | 78.25 | 46,878 | -0.29(-0.37%) |
Jul 01, 2019 | 79.94 | 80.06 | 78.47 | 78.54 | 106,929 | -0.32(-0.41%) |
Jun 28, 2019 | 77.62 | 79.40 | 77.58 | 78.86 | 442,300 | +1.96(+2.55%) |
Jun 27, 2019 | 76.95 | 77.12 | 76.36 | 76.90 | 91,466 | -0.16(-0.21%) |
Jun 26, 2019 | 76.23 | 77.48 | 76.23 | 77.06 | 63,429 | +0.75(+0.98%) |
Jun 25, 2019 | 76.92 | 77.58 | 76.31 | 76.31 | 81,131 | -0.71(-0.92%) |
Jun 24, 2019 | 76.72 | 77.02 | 76.40 | 77.02 | 89,140 | +0.56(+0.73%) |
Jun 21, 2019 | 75.76 | 76.68 | 75.51 | 76.46 | 67,200 | -0.03(-0.04%) |
Jun 20, 2019 | 77.18 | 77.49 | 76.16 | 76.49 | 128,023 | -0.14(-0.18%) |
Jun 19, 2019 | 75.87 | 76.69 | 75.85 | 76.63 | 59,484 | +0.77(+1.02%) |
Jun 18, 2019 | 75.89 | 75.96 | 75.36 | 75.86 | 62,512 | +0.82(+1.09%) |
Jun 17, 2019 | 75.17 | 75.29 | 74.90 | 75.04 | 75,416 | -0.88(-1.16%) |
Jun 14, 2019 | 76.35 | 76.56 | 75.75 | 75.92 | 63,300 | -0.78(-1.02%) |
Jun 13, 2019 | 76.34 | 76.83 | 76.20 | 76.70 | 35,824 | +0.15(+0.20%) |
Jun 12, 2019 | 76.78 | 77.16 | 76.41 | 76.55 | 30,031 | -0.50(-0.65%) |
Jun 11, 2019 | 76.87 | 77.11 | 76.77 | 77.05 | 33,641 | +0.85(+1.12%) |
Jun 10, 2019 | 76.07 | 76.49 | 75.99 | 76.20 | 77,434 | +0.02(+0.03%) |
Jun 07, 2019 | 76.14 | 76.76 | 76.05 | 76.18 | 72,500 | +0.30(+0.40%) |
Jun 06, 2019 | 75.80 | 76.23 | 75.59 | 75.88 | 78,233 | +0.03(+0.04%) |
Jun 05, 2019 | 78.00 | 78.04 | 75.80 | 75.85 | 82,494 | -1.73(-2.23%) |
Jun 04, 2019 | 77.50 | 77.92 | 77.31 | 77.58 | 40,645 | -0.24(-0.31%) |
Jun 03, 2019 | 75.70 | 77.89 | 75.70 | 77.82 | 125,196 | +2.83(+3.77%) |
May 31, 2019 | 75.11 | 75.36 | 74.83 | 74.99 | 134,600 | -0.21(-0.28%) |
May 30, 2019 | 74.75 | 75.53 | 74.61 | 75.20 | 53,500 | +0.19(+0.25%) |
May 29, 2019 | 75.33 | 75.33 | 74.85 | 75.01 | 67,260 | -0.51(-0.68%) |
May 28, 2019 | 76.12 | 76.18 | 75.31 | 75.52 | 74,639 | -0.60(-0.79%) |
May 24, 2019 | 75.80 | 76.12 | 75.60 | 76.12 | 38,700 | +0.55(+0.73%) |
May 23, 2019 | 75.46 | 75.95 | 75.34 | 75.57 | 70,466 | -0.48(-0.63%) |
May 22, 2019 | 76.20 | 76.56 | 76.01 | 76.05 | 113,184 | -1.12(-1.45%) |
May 21, 2019 | 76.51 | 77.23 | 76.32 | 77.17 | 84,485 | +0.11(+0.14%) |
May 20, 2019 | 76.80 | 77.20 | 76.62 | 77.06 | 60,738 | -0.33(-0.43%) |
May 17, 2019 | 77.74 | 77.75 | 77.30 | 77.39 | 162,500 | -1.40(-1.78%) |
May 16, 2019 | 79.67 | 79.67 | 78.71 | 78.79 | 70,586 | -1.20(-1.50%) |
May 15, 2019 | 80.17 | 80.26 | 79.68 | 79.99 | 39,865 | -0.99(-1.22%) |
May 14, 2019 | 81.08 | 81.19 | 80.67 | 80.98 | 34,025 | +0.39(+0.48%) |
May 13, 2019 | 81.28 | 81.48 | 80.57 | 80.59 | 48,484 | -1.19(-1.46%) |
May 10, 2019 | 81.01 | 81.92 | 80.70 | 81.78 | 37,200 | +1.51(+1.88%) |
May 09, 2019 | 80.26 | 80.79 | 80.24 | 80.27 | 50,606 | -1.18(-1.45%) |
May 08, 2019 | 81.83 | 82.22 | 81.41 | 81.45 | 27,908 | -0.83(-1.01%) |
May 07, 2019 | 82.65 | 82.83 | 82.01 | 82.28 | 54,668 | -0.49(-0.59%) |
May 06, 2019 | 81.38 | 83.15 | 81.27 | 82.77 | 33,403 | +0.41(+0.50%) |
May 03, 2019 | 80.82 | 82.46 | 80.58 | 82.36 | 52,300 | +1.96(+2.44%) |
May 02, 2019 | 80.80 | 80.82 | 80.29 | 80.40 | 94,748 | -1.38(-1.69%) |
May 01, 2019 | 83.60 | 83.60 | 81.75 | 81.78 | 136,232 | -2.16(-2.57%) |
Apr 30, 2019 | 83.89 | 84.63 | 83.66 | 83.94 | 49,478 | -0.80(-0.94%) |
Apr 29, 2019 | 85.03 | 85.03 | 84.00 | 84.74 | 50,274 | -0.26(-0.31%) |
Apr 26, 2019 | 84.32 | 85.05 | 84.19 | 85.00 | 30,200 | +1.16(+1.38%) |
Apr 25, 2019 | 83.27 | 83.93 | 83.18 | 83.84 | 45,012 | +0.22(+0.26%) |
Apr 24, 2019 | 83.94 | 84.06 | 83.56 | 83.62 | 43,413 | -0.45(-0.54%) |
Apr 23, 2019 | 84.19 | 84.53 | 83.86 | 84.07 | 37,310 | -0.96(-1.13%) |
Apr 22, 2019 | 85.49 | 85.63 | 84.59 | 85.03 | 55,034 | -0.32(-0.37%) |
Apr 18, 2019 | 84.21 | 85.35 | 84.19 | 85.35 | 57,900 | +1.35(+1.61%) |
Apr 17, 2019 | 83.89 | 84.17 | 83.57 | 84.00 | 39,961 | +0.64(+0.77%) |
Apr 16, 2019 | 83.65 | 83.65 | 82.88 | 83.36 | 66,975 | -0.45(-0.54%) |
Apr 15, 2019 | 83.43 | 84.24 | 83.08 | 83.81 | 57,148 | -0.65(-0.77%) |
Apr 12, 2019 | 84.85 | 85.18 | 84.32 | 84.46 | 62,800 | +0.12(+0.14%) |
Apr 11, 2019 | 85.63 | 86.04 | 84.01 | 84.34 | 108,722 | -1.00(-1.17%) |
Apr 10, 2019 | 84.49 | 85.85 | 84.43 | 85.34 | 69,551 | +1.12(+1.33%) |
Apr 09, 2019 | 85.54 | 85.71 | 84.22 | 84.22 | 118,117 | -1.70(-1.98%) |
Apr 08, 2019 | 86.20 | 86.44 | 85.67 | 85.92 | 100,277 | +0.83(+0.98%) |
Apr 05, 2019 | 85.39 | 85.67 | 84.52 | 85.09 | 117,600 | +0.15(+0.18%) |
Apr 04, 2019 | 83.75 | 85.10 | 83.73 | 84.94 | 234,460 | +2.71(+3.30%) |
Apr 03, 2019 | 81.52 | 82.30 | 81.52 | 82.23 | 61,332 | +1.72(+2.14%) |
Apr 02, 2019 | 80.71 | 80.80 | 80.06 | 80.51 | 45,375 | +0.16(+0.20%) |
Apr 01, 2019 | 80.73 | 81.05 | 80.28 | 80.35 | 211,286 | +0.20(+0.25%) |
Mar 29, 2019 | 80.85 | 80.85 | 79.98 | 80.15 | 81,500 | +0.77(+0.97%) |
Mar 28, 2019 | 79.36 | 79.88 | 78.88 | 79.38 | 177,446 | -1.35(-1.67%) |
Mar 27, 2019 | 82.10 | 82.33 | 80.62 | 80.73 | 162,918 | -0.53(-0.65%) |
Mar 26, 2019 | 81.05 | 81.56 | 81.03 | 81.26 | 58,547 | +0.06(+0.07%) |
Mar 25, 2019 | 80.44 | 81.44 | 80.44 | 81.20 | 63,882 | +1.08(+1.35%) |
Mar 22, 2019 | 80.65 | 81.00 | 80.12 | 80.12 | 61,600 | -1.41(-1.73%) |
Mar 21, 2019 | 82.70 | 82.87 | 81.20 | 81.53 | 79,953 | -0.60(-0.73%) |
Mar 20, 2019 | 81.79 | 82.14 | 81.13 | 82.13 | 110,031 | +1.32(+1.63%) |
Mar 19, 2019 | 80.79 | 80.96 | 80.20 | 80.81 | 74,553 | +1.79(+2.27%) |
Mar 18, 2019 | 79.12 | 79.28 | 78.65 | 79.02 | 52,312 | +0.29(+0.37%) |
Mar 15, 2019 | 78.64 | 78.90 | 78.50 | 78.73 | 37,400 | +0.65(+0.83%) |
Mar 14, 2019 | 78.21 | 78.70 | 78.01 | 78.08 | 87,832 | -1.96(-2.45%) |
Mar 13, 2019 | 80.13 | 80.34 | 79.61 | 80.04 | 86,190 | +0.94(+1.19%) |
Mar 12, 2019 | 79.12 | 79.23 | 78.45 | 79.10 | 90,690 | +1.64(+2.12%) |
Mar 11, 2019 | 77.38 | 77.49 | 76.66 | 77.46 | 75,075 | -0.11(-0.14%) |
Mar 08, 2019 | 77.33 | 77.60 | 77.11 | 77.57 | 59,700 | +0.43(+0.56%) |
Mar 07, 2019 | 78.06 | 78.07 | 77.04 | 77.14 | 64,329 | -1.18(-1.51%) |
Mar 06, 2019 | 78.48 | 78.54 | 78.14 | 78.32 | 77,246 | -0.93(-1.17%) |
Mar 05, 2019 | 79.31 | 79.40 | 78.85 | 79.25 | 78,460 | +0.13(+0.16%) |
Mar 04, 2019 | 79.38 | 79.57 | 79.07 | 79.12 | 124,960 | -1.95(-2.41%) |
Mar 01, 2019 | 81.90 | 82.39 | 81.07 | 81.07 | 174,100 | -1.45(-1.76%) |
Feb 28, 2019 | 82.52 | 82.84 | 82.23 | 82.52 | 135,864 | +0.33(+0.40%) |
Feb 27, 2019 | 82.59 | 82.68 | 81.34 | 82.19 | 130,872 | +0.78(+0.96%) |
Feb 26, 2019 | 81.08 | 81.43 | 80.72 | 81.41 | 105,088 | +0.57(+0.71%) |
Feb 25, 2019 | 81.00 | 81.09 | 80.60 | 80.84 | 103,330 | +0.94(+1.18%) |
Feb 22, 2019 | 78.90 | 80.01 | 78.82 | 79.90 | 150,900 | +1.91(+2.45%) |
Feb 21, 2019 | 78.51 | 78.64 | 77.92 | 77.99 | 115,713 | -0.43(-0.55%) |
Feb 20, 2019 | 78.28 | 78.97 | 78.24 | 78.42 | 101,442 | +0.72(+0.93%) |
Feb 19, 2019 | 77.18 | 77.83 | 77.18 | 77.70 | 112,187 | +1.18(+1.54%) |
Feb 15, 2019 | 75.00 | 76.55 | 74.90 | 76.52 | 144,000 | +1.92(+2.57%) |
Feb 14, 2019 | 74.36 | 74.81 | 73.88 | 74.60 | 56,236 | +0.09(+0.12%) |
Feb 13, 2019 | 74.97 | 75.28 | 74.50 | 74.51 | 87,572 | -0.59(-0.79%) |
Feb 12, 2019 | 74.65 | 75.13 | 74.28 | 75.10 | 65,716 | +0.52(+0.70%) |
Feb 11, 2019 | 75.01 | 75.19 | 74.33 | 74.58 | 175,508 | -1.26(-1.66%) |
Feb 08, 2019 | 75.61 | 75.87 | 75.34 | 75.84 | 32,800 | +0.19(+0.25%) |
Feb 07, 2019 | 76.32 | 76.32 | 75.40 | 75.65 | 90,394 | -0.82(-1.07%) |
Feb 06, 2019 | 77.73 | 77.73 | 76.34 | 76.47 | 65,918 | -1.26(-1.62%) |
Feb 05, 2019 | 78.00 | 78.13 | 77.54 | 77.73 | 59,563 | -0.06(-0.08%) |
Feb 04, 2019 | 77.60 | 77.90 | 77.50 | 77.79 | 31,614 | -0.49(-0.63%) |
Feb 01, 2019 | 78.27 | 78.84 | 78.00 | 78.28 | 66,000 | +0.48(+0.62%) |
Jan 31, 2019 | 78.00 | 78.18 | 77.53 | 77.80 | 79,206 | +0.32(+0.41%) |
Jan 30, 2019 | 77.07 | 77.82 | 77.00 | 77.48 | 60,397 | +0.26(+0.34%) |
Jan 29, 2019 | 77.06 | 77.45 | 77.00 | 77.22 | 45,534 | +0.22(+0.29%) |
Jan 28, 2019 | 76.90 | 77.05 | 76.72 | 77.00 | 76,045 | -0.49(-0.63%) |
Jan 25, 2019 | 77.13 | 77.66 | 77.06 | 77.49 | 397,900 | +1.47(+1.93%) |
Jan 24, 2019 | 75.68 | 76.23 | 75.68 | 76.02 | 56,317 | +0.72(+0.96%) |
Jan 23, 2019 | 75.01 | 75.42 | 74.79 | 75.30 | 36,447 | +0.49(+0.65%) |
Jan 22, 2019 | 75.04 | 75.15 | 74.64 | 74.81 | 101,566 | -0.83(-1.10%) |
Jan 18, 2019 | 76.26 | 76.28 | 75.41 | 75.64 | 77,600 | -1.30(-1.69%) |
Jan 17, 2019 | 76.32 | 76.94 | 76.32 | 76.94 | 122,524 | +0.40(+0.52%) |
Jan 16, 2019 | 75.77 | 76.54 | 75.77 | 76.54 | 60,024 | +0.85(+1.12%) |
Jan 15, 2019 | 76.11 | 76.26 | 75.45 | 75.69 | 74,856 | -0.30(-0.39%) |
Jan 14, 2019 | 76.28 | 76.62 | 75.75 | 75.99 | 61,493 | -0.87(-1.13%) |
Jan 11, 2019 | 77.48 | 77.52 | 76.73 | 76.86 | 44,900 | -0.88(-1.13%) |
Jan 10, 2019 | 77.77 | 78.27 | 77.69 | 77.74 | 35,803 | -0.38(-0.49%) |
Jan 09, 2019 | 77.56 | 78.19 | 77.56 | 78.12 | 46,181 | +0.36(+0.46%) |
Jan 08, 2019 | 77.82 | 78.07 | 77.26 | 77.76 | 50,961 | -0.18(-0.23%) |
Jan 07, 2019 | 78.13 | 78.28 | 77.65 | 77.94 | 95,955 | +0.06(+0.08%) |
Jan 04, 2019 | 75.88 | 78.06 | 75.50 | 77.88 | 139,700 | +2.20(+2.91%) |
Jan 03, 2019 | 75.39 | 75.68 | 74.95 | 75.67 | 58,523 | +0.35(+0.46%) |
Jan 02, 2019 | 74.54 | 75.92 | 74.45 | 75.32 | 66,565 | +0.08(+0.11%) |
Dec 31, 2018 | 74.62 | 75.35 | 74.59 | 75.24 | 123,200 | +0.52(+0.70%) |
Dec 28, 2018 | 75.19 | 75.36 | 74.72 | 74.72 | 56,900 | -0.70(-0.93%) |
Dec 27, 2018 | 75.23 | 75.43 | 74.46 | 75.42 | 83,804 | -0.03(-0.04%) |
Dec 26, 2018 | 75.67 | 76.01 | 75.45 | 75.45 | 54,313 | +0.92(+1.23%) |
Dec 24, 2018 | 74.89 | 75.10 | 74.52 | 74.53 | 42,900 | -0.12(-0.16%) |
Dec 21, 2018 | 75.18 | 75.45 | 74.65 | 74.65 | 35,300 | -0.53(-0.70%) |
Dec 20, 2018 | 75.25 | 75.54 | 74.70 | 75.18 | 51,161 | +0.67(+0.90%) |
Dec 19, 2018 | 75.18 | 75.69 | 74.43 | 74.51 | 43,462 | -0.45(-0.60%) |
Dec 18, 2018 | 74.55 | 75.30 | 74.51 | 74.96 | 37,401 | -0.29(-0.38%) |
Dec 17, 2018 | 74.49 | 75.60 | 74.27 | 75.25 | 658,669 | +0.63(+0.84%) |
Dec 14, 2018 | 74.27 | 74.92 | 74.09 | 74.62 | 35,200 | -0.92(-1.22%) |
Dec 13, 2018 | 75.42 | 75.72 | 74.96 | 75.54 | 37,155 | -0.52(-0.68%) |
Dec 12, 2018 | 75.23 | 76.38 | 75.16 | 76.06 | 104,676 | +1.56(+2.09%) |
Dec 11, 2018 | 74.59 | 74.63 | 74.12 | 74.50 | 27,389 | +0.18(+0.24%) |
Dec 10, 2018 | 74.61 | 74.69 | 73.84 | 74.32 | 63,366 | -0.84(-1.12%) |
Dec 07, 2018 | 75.10 | 75.42 | 74.70 | 75.16 | 47,000 | +0.38(+0.51%) |
Dec 06, 2018 | 75.07 | 75.20 | 74.40 | 74.78 | 90,144 | -1.25(-1.64%) |
Dec 04, 2018 | 76.16 | 76.29 | 75.66 | 76.03 | 62,800 | -0.29(-0.38%) |
Dec 03, 2018 | 76.37 | 76.69 | 76.20 | 76.32 | 84,837 | +0.67(+0.89%) |
Nov 30, 2018 | 76.24 | 76.30 | 75.65 | 75.65 | 187,800 | -1.97(-2.54%) |
Nov 29, 2018 | 78.01 | 78.06 | 77.45 | 77.62 | 31,125 | -0.52(-0.67%) |
Nov 28, 2018 | 78.68 | 78.70 | 77.26 | 78.14 | 77,300 | -0.86(-1.09%) |
Nov 27, 2018 | 80.23 | 80.23 | 78.70 | 79.00 | 29,473 | -1.05(-1.31%) |
Nov 26, 2018 | 79.76 | 80.25 | 79.76 | 80.05 | 28,203 | +0.55(+0.69%) |
Nov 23, 2018 | 79.80 | 80.18 | 79.50 | 79.50 | 28,900 | -0.74(-0.92%) |
Nov 21, 2018 | 80.24 | 80.24 | 80.24 | 0 | +0.48(+0.60%) | |
Nov 20, 2018 | 80.13 | 80.23 | 79.50 | 79.76 | 32,927 | -1.09(-1.35%) |
Nov 19, 2018 | 80.17 | 81.10 | 79.95 | 80.85 | 43,027 | +0.68(+0.85%) |
Nov 16, 2018 | 80.11 | 80.36 | 79.92 | 80.17 | 42,700 | +0.44(+0.55%) |
Nov 15, 2018 | 79.06 | 80.18 | 78.83 | 79.73 | 45,081 | +0.58(+0.73%) |
Nov 14, 2018 | 79.37 | 79.63 | 78.38 | 79.15 | 47,955 | -0.30(-0.38%) |
Nov 13, 2018 | 79.97 | 80.01 | 79.24 | 79.45 | 47,342 | -0.23(-0.29%) |
Nov 12, 2018 | 80.92 | 81.08 | 79.68 | 79.68 | 41,315 | -1.32(-1.63%) |
Nov 09, 2018 | 81.38 | 81.47 | 80.78 | 81.00 | 42,700 | -0.91(-1.11%) |
Nov 08, 2018 | 82.54 | 82.81 | 81.54 | 81.91 | 65,656 | -0.85(-1.03%) |
Nov 07, 2018 | 83.00 | 83.11 | 82.62 | 82.76 | 53,403 | +0.40(+0.48%) |
Nov 06, 2018 | 82.62 | 83.00 | 82.16 | 82.36 | 48,249 | +0.57(+0.70%) |
Nov 05, 2018 | 82.16 | 82.69 | 81.72 | 81.79 | 63,145 | -0.71(-0.86%) |
Nov 02, 2018 | 81.93 | 82.89 | 81.90 | 82.50 | 90,300 | +0.90(+1.11%) |