Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.63 | 104.23 | 102.21 | 102.96 | 3,699,876 | +0.30(+0.30%) |
Oct 30, 2019 | 101.36 | 102.82 | 100.73 | 102.66 | 3,322,454 | +1.61(+1.60%) |
Oct 29, 2019 | 102.65 | 102.88 | 100.75 | 101.04 | 3,289,809 | -1.95(-1.89%) |
Oct 28, 2019 | 103.29 | 103.77 | 102.42 | 102.99 | 2,698,490 | +0.05(+0.05%) |
Oct 25, 2019 | 102.02 | 103.83 | 101.80 | 102.93 | 2,449,889 | +0.66(+0.64%) |
Oct 24, 2019 | 103.02 | 104.17 | 101.90 | 102.28 | 2,349,333 | -0.59(-0.57%) |
Oct 23, 2019 | 103.28 | 103.56 | 102.17 | 102.87 | 2,451,275 | -0.89(-0.85%) |
Oct 22, 2019 | 103.05 | 104.73 | 102.96 | 103.75 | 3,962,310 | +0.99(+0.96%) |
Oct 21, 2019 | 104.02 | 104.47 | 102.26 | 102.77 | 3,167,719 | -0.82(-0.79%) |
Oct 18, 2019 | 102.96 | 103.84 | 102.86 | 103.58 | 4,044,843 | +0.22(+0.21%) |
Oct 17, 2019 | 103.60 | 104.11 | 102.78 | 103.36 | 2,953,880 | +0.25(+0.24%) |
Oct 16, 2019 | 103.11 | 103.53 | 102.55 | 103.11 | 3,176,037 | -0.08(-0.08%) |
Oct 15, 2019 | 102.45 | 103.73 | 102.08 | 103.20 | 3,645,388 | +1.61(+1.58%) |
Oct 14, 2019 | 101.39 | 102.11 | 101.21 | 101.59 | 2,349,767 | -0.13(-0.13%) |
Oct 11, 2019 | 100.87 | 102.49 | 100.42 | 101.72 | 4,915,035 | +2.41(+2.42%) |
Oct 10, 2019 | 97.73 | 99.60 | 97.72 | 99.31 | 3,595,923 | +1.73(+1.78%) |
Oct 09, 2019 | 98.40 | 98.83 | 96.97 | 97.58 | 3,516,849 | -0.18(-0.19%) |
Oct 08, 2019 | 98.12 | 99.35 | 97.74 | 97.76 | 3,687,676 | -1.59(-1.60%) |
Oct 07, 2019 | 98.80 | 100.02 | 98.41 | 99.35 | 4,020,095 | +0.74(+0.75%) |
Oct 04, 2019 | 98.15 | 98.95 | 97.57 | 98.61 | 4,709,688 | +0.96(+0.99%) |
Oct 03, 2019 | 97.56 | 97.95 | 96.01 | 97.64 | 5,477,089 | +0.02(+0.02%) |
Oct 02, 2019 | 100.34 | 100.34 | 97.23 | 97.62 | 5,506,921 | -2.91(-2.89%) |
Oct 01, 2019 | 101.06 | 102.75 | 99.92 | 100.53 | 4,324,538 | -0.40(-0.40%) |
Sep 30, 2019 | 100.55 | 101.25 | 100.02 | 100.94 | 4,387,740 | +0.39(+0.38%) |
Sep 27, 2019 | 102.33 | 102.67 | 99.88 | 100.55 | 4,291,695 | -1.08(-1.07%) |
Sep 26, 2019 | 101.97 | 102.28 | 100.42 | 101.64 | 4,349,908 | -0.03(-0.03%) |
Sep 25, 2019 | 101.17 | 102.12 | 100.94 | 101.66 | 3,175,683 | +0.69(+0.68%) |
Sep 24, 2019 | 102.13 | 103.01 | 100.75 | 100.97 | 4,300,438 | -0.40(-0.40%) |
Sep 23, 2019 | 101.15 | 102.83 | 100.60 | 101.38 | 6,148,311 | -0.48(-0.47%) |
Sep 20, 2019 | 103.67 | 103.90 | 101.85 | 101.86 | 6,821,112 | -0.83(-0.81%) |
Sep 19, 2019 | 103.40 | 103.62 | 102.52 | 102.69 | 2,641,706 | -0.67(-0.65%) |
Sep 18, 2019 | 103.25 | 103.86 | 102.41 | 103.36 | 2,568,771 | -0.12(-0.12%) |
Sep 17, 2019 | 102.55 | 103.62 | 101.78 | 103.48 | 3,086,434 | +0.09(+0.09%) |
Sep 16, 2019 | 103.41 | 104.55 | 102.94 | 103.39 | 2,650,923 | -0.67(-0.64%) |
Sep 13, 2019 | 105.08 | 105.70 | 103.87 | 104.06 | 3,787,206 | -0.48(-0.46%) |
Sep 12, 2019 | 104.72 | 105.69 | 104.52 | 104.54 | 3,781,607 | +0.36(+0.34%) |
Sep 11, 2019 | 105.98 | 106.18 | 103.86 | 104.18 | 4,436,590 | -1.64(-1.55%) |
Sep 10, 2019 | 105.08 | 106.45 | 103.68 | 105.82 | 5,198,017 | +0.45(+0.43%) |
Sep 09, 2019 | 105.46 | 105.93 | 104.68 | 105.37 | 4,120,259 | +0.07(+0.07%) |
Sep 06, 2019 | 105.32 | 105.93 | 104.73 | 105.30 | 3,772,064 | +0.46(+0.44%) |
Sep 05, 2019 | 103.90 | 105.80 | 103.75 | 104.84 | 3,990,055 | +2.10(+2.05%) |
Sep 04, 2019 | 102.42 | 102.85 | 100.52 | 102.74 | 4,481,733 | +0.68(+0.67%) |
Sep 03, 2019 | 102.23 | 103.29 | 101.57 | 102.06 | 4,241,589 | -0.94(-0.91%) |
Aug 30, 2019 | 103.95 | 103.95 | 102.67 | 103.00 | 5,023,754 | -0.36(-0.35%) |
Aug 29, 2019 | 100.40 | 103.60 | 100.11 | 103.35 | 6,533,486 | +4.05(+4.08%) |
Aug 28, 2019 | 96.90 | 99.67 | 96.68 | 99.30 | 4,562,029 | +1.96(+2.02%) |
Aug 27, 2019 | 98.30 | 98.71 | 97.29 | 97.34 | 4,055,328 | -0.33(-0.34%) |
Aug 26, 2019 | 98.77 | 98.77 | 96.89 | 97.67 | 5,142,236 | +0.01(+0.01%) |
Aug 23, 2019 | 98.30 | 98.99 | 97.08 | 97.66 | 6,014,104 | -1.62(-1.64%) |
Aug 22, 2019 | 99.49 | 99.69 | 98.16 | 99.29 | 7,913,795 | +0.15(+0.15%) |
Aug 21, 2019 | 100.99 | 101.20 | 98.32 | 99.14 | 21,520,744 | +9.30(+10.35%) |
Aug 20, 2019 | 87.96 | 90.99 | 87.55 | 89.84 | 10,130,641 | +2.59(+2.97%) |
Aug 19, 2019 | 87.45 | 88.15 | 86.88 | 87.25 | 7,854,926 | +1.04(+1.20%) |
Aug 16, 2019 | 86.47 | 87.19 | 85.72 | 86.21 | 4,758,710 | +0.50(+0.58%) |
Aug 15, 2019 | 86.58 | 86.80 | 84.29 | 85.72 | 5,169,219 | -0.19(-0.22%) |
Aug 14, 2019 | 87.02 | 87.50 | 85.87 | 85.91 | 6,259,764 | -2.74(-3.10%) |
Aug 13, 2019 | 87.45 | 90.32 | 87.34 | 88.66 | 5,591,765 | +0.45(+0.51%) |
Aug 12, 2019 | 89.66 | 89.86 | 88.08 | 88.21 | 2,860,602 | -2.26(-2.50%) |
Aug 09, 2019 | 92.14 | 92.48 | 90.13 | 90.46 | 5,850,916 | -1.76(-1.91%) |
Aug 08, 2019 | 91.51 | 92.24 | 91.02 | 92.23 | 3,808,278 | +1.92(+2.12%) |
Aug 07, 2019 | 89.04 | 90.66 | 88.13 | 90.31 | 4,016,143 | +0.42(+0.47%) |
Aug 06, 2019 | 89.23 | 90.04 | 88.03 | 89.89 | 4,540,315 | +1.81(+2.05%) |
Aug 05, 2019 | 89.58 | 89.65 | 88.22 | 88.08 | 5,103,128 | -3.01(-3.31%) |
Aug 02, 2019 | 91.29 | 91.92 | 90.74 | 91.09 | 4,267,947 | -0.24(-0.26%) |
Aug 01, 2019 | 93.39 | 94.52 | 91.07 | 91.33 | 5,958,259 | -1.75(-1.88%) |
Jul 31, 2019 | 94.75 | 95.28 | 92.56 | 93.08 | 6,027,902 | -2.18(-2.28%) |
Jul 30, 2019 | 94.92 | 95.68 | 94.52 | 95.26 | 4,337,285 | -0.17(-0.18%) |
Jul 29, 2019 | 95.17 | 95.83 | 95.14 | 95.43 | 4,257,977 | +0.39(+0.42%) |
Jul 26, 2019 | 93.90 | 95.38 | 93.26 | 95.04 | 5,213,523 | +1.36(+1.45%) |
Jul 25, 2019 | 94.06 | 94.98 | 93.42 | 93.68 | 4,591,804 | -0.69(-0.73%) |
Jul 24, 2019 | 94.04 | 95.46 | 93.83 | 94.37 | 6,524,411 | +0.18(+0.19%) |
Jul 23, 2019 | 94.04 | 95.01 | 93.89 | 94.18 | 5,515,664 | +0.55(+0.59%) |
Jul 22, 2019 | 93.85 | 94.28 | 93.09 | 93.63 | 4,929,885 | +0.05(+0.05%) |
Jul 19, 2019 | 95.13 | 95.24 | 93.56 | 93.59 | 4,590,073 | -1.14(-1.20%) |
Jul 18, 2019 | 95.01 | 95.23 | 94.35 | 94.73 | 5,637,314 | -1.08(-1.12%) |
Jul 17, 2019 | 97.11 | 97.43 | 95.76 | 95.80 | 5,650,599 | -1.43(-1.47%) |
Jul 16, 2019 | 98.13 | 98.81 | 97.18 | 97.24 | 5,172,492 | -1.34(-1.36%) |
Jul 15, 2019 | 98.35 | 98.89 | 97.91 | 98.58 | 4,920,223 | +0.52(+0.53%) |
Jul 12, 2019 | 96.23 | 98.39 | 96.20 | 98.06 | 5,272,741 | +2.31(+2.41%) |
Jul 11, 2019 | 95.07 | 95.99 | 94.59 | 95.75 | 3,261,296 | +1.63(+1.74%) |
Jul 10, 2019 | 95.41 | 95.56 | 93.24 | 94.12 | 4,711,749 | -1.63(-1.70%) |
Jul 09, 2019 | 94.79 | 96.01 | 94.79 | 95.74 | 4,073,873 | +0.18(+0.19%) |
Jul 08, 2019 | 95.07 | 96.03 | 94.76 | 95.56 | 4,252,689 | +0.40(+0.42%) |
Jul 05, 2019 | 93.85 | 95.29 | 93.79 | 95.16 | 2,777,986 | +0.98(+1.04%) |
Jul 03, 2019 | 94.09 | 94.61 | 93.71 | 94.18 | 2,027,412 | +0.42(+0.45%) |
Jul 02, 2019 | 93.36 | 94.00 | 92.97 | 93.76 | 2,804,226 | +0.45(+0.48%) |
Jul 01, 2019 | 93.22 | 94.75 | 92.62 | 93.31 | 4,461,848 | +1.18(+1.28%) |
Jun 28, 2019 | 90.75 | 92.38 | 90.67 | 92.13 | 4,708,250 | +1.42(+1.56%) |
Jun 27, 2019 | 90.66 | 91.27 | 90.30 | 90.72 | 3,719,190 | +0.11(+0.12%) |
Jun 26, 2019 | 90.03 | 91.33 | 89.56 | 90.61 | 4,818,979 | +0.93(+1.04%) |
Jun 25, 2019 | 90.98 | 91.48 | 89.57 | 89.68 | 5,222,058 | -0.73(-0.81%) |
Jun 24, 2019 | 91.94 | 92.25 | 90.38 | 90.41 | 5,387,972 | -1.66(-1.80%) |
Jun 21, 2019 | 92.96 | 94.01 | 92.02 | 92.07 | 7,872,749 | -0.55(-0.59%) |
Jun 20, 2019 | 91.22 | 92.97 | 91.08 | 92.62 | 5,865,469 | +2.47(+2.74%) |
Jun 19, 2019 | 90.56 | 90.69 | 89.05 | 90.14 | 6,086,599 | -0.53(-0.58%) |
Jun 18, 2019 | 91.93 | 92.74 | 90.57 | 90.67 | 4,338,148 | -0.70(-0.77%) |
Jun 17, 2019 | 91.09 | 91.99 | 90.69 | 91.38 | 4,613,977 | +0.41(+0.45%) |
Jun 14, 2019 | 90.38 | 91.29 | 89.93 | 90.97 | 4,859,833 | +0.92(+1.02%) |
Jun 13, 2019 | 88.43 | 90.09 | 88.32 | 90.04 | 3,961,948 | +2.09(+2.38%) |
Jun 12, 2019 | 88.01 | 88.60 | 87.78 | 87.95 | 3,153,120 | -0.02(-0.02%) |
Jun 11, 2019 | 88.82 | 89.14 | 87.76 | 87.97 | 3,566,267 | +0.04(+0.04%) |
Jun 10, 2019 | 89.02 | 89.86 | 87.78 | 87.93 | 6,340,983 | -0.41(-0.47%) |
Jun 07, 2019 | 88.55 | 89.13 | 88.29 | 88.35 | 4,353,281 | +0.47(+0.54%) |
Jun 06, 2019 | 87.93 | 88.35 | 86.86 | 87.87 | 5,004,609 | -0.01(-0.01%) |
Jun 05, 2019 | 89.06 | 89.06 | 87.00 | 87.88 | 5,626,229 | -0.53(-0.60%) |
Jun 04, 2019 | 86.75 | 88.61 | 86.75 | 88.41 | 6,089,972 | +2.73(+3.19%) |
Jun 03, 2019 | 84.94 | 86.79 | 84.82 | 85.68 | 9,193,433 | +0.51(+0.60%) |
May 31, 2019 | 84.46 | 85.88 | 84.26 | 85.17 | 7,152,295 | -0.55(-0.64%) |
May 30, 2019 | 85.68 | 86.49 | 85.27 | 85.72 | 6,150,074 | +0.59(+0.70%) |
May 29, 2019 | 83.81 | 85.60 | 83.63 | 85.12 | 9,926,755 | +1.24(+1.48%) |
May 28, 2019 | 86.91 | 87.36 | 83.70 | 83.88 | 12,528,919 | -3.20(-3.67%) |
May 24, 2019 | 87.13 | 87.42 | 86.18 | 87.08 | 7,657,752 | +0.52(+0.60%) |
May 23, 2019 | 88.74 | 89.02 | 86.03 | 86.56 | 13,571,220 | -2.87(-3.21%) |
May 22, 2019 | 92.44 | 93.60 | 87.11 | 89.42 | 24,884,512 | -12.02(-11.84%) |
May 21, 2019 | 98.38 | 102.00 | 98.26 | 101.44 | 7,025,415 | +1.73(+1.74%) |
May 20, 2019 | 98.69 | 100.56 | 98.69 | 99.70 | 4,876,335 | +0.16(+0.17%) |
May 17, 2019 | 98.28 | 100.47 | 98.15 | 99.54 | 4,066,435 | +0.39(+0.40%) |
May 16, 2019 | 98.85 | 100.07 | 98.65 | 99.15 | 3,132,986 | +0.89(+0.90%) |
May 15, 2019 | 96.24 | 98.65 | 95.98 | 98.26 | 5,590,397 | +1.71(+1.77%) |
May 14, 2019 | 95.88 | 97.29 | 95.50 | 96.55 | 3,244,091 | +1.00(+1.04%) |
May 13, 2019 | 95.64 | 95.89 | 94.52 | 95.56 | 5,163,971 | -1.81(-1.86%) |
May 10, 2019 | 96.50 | 97.93 | 94.73 | 97.37 | 4,156,684 | +0.32(+0.33%) |
May 09, 2019 | 96.54 | 97.24 | 95.53 | 97.05 | 3,197,819 | -0.40(-0.41%) |
May 08, 2019 | 97.77 | 98.34 | 96.97 | 97.45 | 3,687,168 | -0.36(-0.36%) |
May 07, 2019 | 100.43 | 100.43 | 96.94 | 97.80 | 5,350,566 | -3.86(-3.80%) |
May 06, 2019 | 101.38 | 101.96 | 100.53 | 101.67 | 2,990,619 | -0.92(-0.90%) |
May 03, 2019 | 102.83 | 103.29 | 102.40 | 102.59 | 2,820,481 | +0.23(+0.22%) |
May 02, 2019 | 100.98 | 102.42 | 100.77 | 102.36 | 3,511,403 | +1.29(+1.27%) |
May 01, 2019 | 103.21 | 103.21 | 101.07 | 101.07 | 3,233,803 | -2.23(-2.16%) |
Apr 30, 2019 | 101.87 | 103.45 | 101.53 | 103.30 | 3,687,815 | +0.84(+0.82%) |
Apr 29, 2019 | 102.28 | 102.73 | 100.97 | 102.46 | 3,490,431 | -0.24(-0.23%) |
Apr 26, 2019 | 103.62 | 103.96 | 102.31 | 102.70 | 4,451,634 | -1.02(-0.99%) |
Apr 25, 2019 | 103.70 | 104.22 | 102.83 | 103.72 | 4,561,459 | -0.34(-0.32%) |
Apr 24, 2019 | 103.92 | 104.83 | 103.67 | 104.06 | 3,220,212 | +0.39(+0.38%) |
Apr 23, 2019 | 103.16 | 104.76 | 102.30 | 103.67 | 4,418,078 | +0.54(+0.52%) |
Apr 22, 2019 | 103.21 | 104.84 | 102.78 | 103.13 | 5,141,315 | -0.28(-0.27%) |
Apr 18, 2019 | 106.39 | 106.44 | 103.37 | 103.41 | 6,952,922 | -3.07(-2.89%) |
Apr 17, 2019 | 106.83 | 107.49 | 106.30 | 106.48 | 4,109,365 | +0.08(+0.08%) |
Apr 16, 2019 | 106.83 | 107.23 | 105.97 | 106.40 | 2,956,459 | -0.14(-0.13%) |
Apr 15, 2019 | 105.85 | 106.75 | 105.67 | 106.54 | 3,421,596 | +0.84(+0.79%) |
Apr 12, 2019 | 105.08 | 106.20 | 104.88 | 105.70 | 3,535,085 | +1.03(+0.98%) |
Apr 11, 2019 | 103.53 | 104.75 | 103.06 | 104.67 | 2,794,358 | +1.25(+1.20%) |
Apr 10, 2019 | 103.48 | 103.51 | 101.74 | 103.43 | 4,877,997 | +0.56(+0.55%) |
Apr 09, 2019 | 104.76 | 104.79 | 102.63 | 102.86 | 4,063,476 | -2.41(-2.29%) |
Apr 08, 2019 | 104.56 | 105.62 | 104.46 | 105.27 | 5,486,445 | +0.74(+0.70%) |
Apr 05, 2019 | 103.31 | 104.78 | 103.31 | 104.54 | 4,154,110 | +1.51(+1.47%) |
Apr 04, 2019 | 101.95 | 103.06 | 101.57 | 103.03 | 3,308,239 | +1.26(+1.24%) |
Apr 03, 2019 | 100.51 | 102.01 | 100.01 | 101.76 | 4,539,497 | +1.84(+1.84%) |
Apr 02, 2019 | 99.01 | 100.04 | 98.97 | 99.93 | 4,094,238 | +0.89(+0.90%) |
Apr 01, 2019 | 100.20 | 101.11 | 96.23 | 99.04 | 11,447,744 | -0.49(-0.49%) |
Mar 29, 2019 | 98.90 | 99.95 | 98.59 | 99.53 | 5,850,050 | +1.00(+1.02%) |
Mar 28, 2019 | 98.08 | 99.00 | 97.94 | 98.53 | 4,509,449 | +0.89(+0.91%) |
Mar 27, 2019 | 96.41 | 98.23 | 96.36 | 97.64 | 4,652,438 | +1.30(+1.35%) |
Mar 26, 2019 | 97.15 | 97.48 | 95.93 | 96.34 | 5,096,198 | -0.06(-0.07%) |
Mar 25, 2019 | 95.24 | 97.09 | 95.24 | 96.40 | 4,393,943 | +0.98(+1.03%) |
Mar 22, 2019 | 96.42 | 97.31 | 95.39 | 95.42 | 4,516,968 | -1.27(-1.32%) |
Mar 21, 2019 | 94.44 | 97.00 | 94.28 | 96.69 | 5,318,308 | +2.51(+2.66%) |
Mar 20, 2019 | 94.35 | 94.90 | 92.84 | 94.18 | 5,099,197 | +0.13(+0.14%) |
Mar 19, 2019 | 93.18 | 94.87 | 93.14 | 94.05 | 6,381,096 | +1.43(+1.54%) |
Mar 18, 2019 | 90.91 | 92.72 | 90.91 | 92.63 | 4,875,939 | +1.58(+1.74%) |
Mar 15, 2019 | 91.89 | 91.96 | 90.40 | 91.04 | 7,344,597 | -0.61(-0.66%) |
Mar 14, 2019 | 91.81 | 92.06 | 91.14 | 91.65 | 5,932,159 | -0.33(-0.36%) |
Mar 13, 2019 | 91.92 | 92.66 | 91.47 | 91.98 | 6,894,364 | +0.28(+0.31%) |
Mar 12, 2019 | 91.28 | 92.04 | 90.54 | 91.70 | 5,420,791 | +0.42(+0.46%) |
Mar 11, 2019 | 90.76 | 91.55 | 88.69 | 91.28 | 5,058,340 | +0.97(+1.08%) |
Mar 08, 2019 | 90.72 | 91.43 | 89.10 | 90.31 | 6,798,826 | -1.25(-1.37%) |
Mar 07, 2019 | 92.76 | 92.79 | 91.29 | 91.56 | 5,174,837 | -1.48(-1.59%) |
Mar 06, 2019 | 93.88 | 94.14 | 92.93 | 93.04 | 3,003,292 | -0.61(-0.65%) |
Mar 05, 2019 | 94.05 | 94.33 | 93.14 | 93.65 | 3,805,759 | -0.16(-0.17%) |
Mar 04, 2019 | 95.15 | 95.36 | 93.02 | 93.82 | 4,416,408 | -0.70(-0.74%) |
Mar 01, 2019 | 96.28 | 96.46 | 93.87 | 94.52 | 5,120,375 | -1.03(-1.08%) |
Feb 28, 2019 | 97.75 | 97.75 | 94.64 | 95.54 | 8,947,137 | -2.30(-2.35%) |
Feb 27, 2019 | 99.11 | 99.94 | 95.65 | 97.85 | 9,760,720 | +2.35(+2.47%) |
Feb 26, 2019 | 93.85 | 95.54 | 93.41 | 95.49 | 8,747,195 | +0.02(+0.02%) |
Feb 25, 2019 | 97.28 | 97.28 | 95.13 | 95.47 | 5,130,084 | -1.15(-1.19%) |
Feb 22, 2019 | 96.27 | 96.69 | 95.83 | 96.62 | 3,007,792 | +0.68(+0.71%) |
Feb 21, 2019 | 95.93 | 96.69 | 95.50 | 95.94 | 3,734,641 | -0.13(-0.13%) |
Feb 20, 2019 | 96.06 | 96.29 | 95.27 | 96.06 | 3,660,720 | +0.55(+0.57%) |
Feb 19, 2019 | 94.57 | 96.11 | 94.37 | 95.52 | 3,676,735 | +0.75(+0.79%) |
Feb 15, 2019 | 93.41 | 95.00 | 93.13 | 94.77 | 5,132,144 | +2.48(+2.69%) |
Feb 14, 2019 | 91.64 | 92.70 | 90.74 | 92.29 | 3,310,437 | +0.05(+0.05%) |
Feb 13, 2019 | 90.87 | 92.52 | 90.82 | 92.24 | 7,233,395 | +1.81(+2.00%) |
Feb 12, 2019 | 88.69 | 90.82 | 88.43 | 90.44 | 3,908,208 | +2.35(+2.67%) |
Feb 11, 2019 | 88.36 | 88.59 | 87.87 | 88.08 | 3,349,900 | -0.26(-0.30%) |
Feb 08, 2019 | 87.70 | 88.51 | 87.26 | 88.34 | 6,838,752 | +0.26(+0.30%) |
Feb 07, 2019 | 87.73 | 88.32 | 87.22 | 88.08 | 4,388,863 | -0.28(-0.32%) |
Feb 06, 2019 | 89.03 | 89.31 | 88.05 | 88.36 | 3,247,550 | -0.83(-0.93%) |
Feb 05, 2019 | 88.80 | 89.63 | 88.63 | 89.19 | 4,033,355 | +0.21(+0.23%) |
Feb 04, 2019 | 88.77 | 89.11 | 88.11 | 88.98 | 3,070,661 | +0.69(+0.78%) |
Feb 01, 2019 | 87.47 | 88.34 | 87.14 | 88.29 | 5,855,989 | +0.86(+0.99%) |
Jan 31, 2019 | 86.64 | 88.64 | 86.29 | 87.43 | 5,938,900 | +0.37(+0.43%) |
Jan 30, 2019 | 85.24 | 87.64 | 85.03 | 87.05 | 5,462,030 | +2.11(+2.48%) |
Jan 29, 2019 | 84.02 | 85.03 | 83.78 | 84.94 | 3,437,729 | +0.25(+0.30%) |
Jan 28, 2019 | 84.63 | 84.88 | 83.65 | 84.69 | 3,994,751 | -0.61(-0.71%) |
Jan 25, 2019 | 84.14 | 85.33 | 84.14 | 85.30 | 5,226,075 | +1.84(+2.20%) |
Jan 24, 2019 | 83.50 | 83.80 | 82.83 | 83.46 | 4,451,501 | -0.03(-0.03%) |
Jan 23, 2019 | 82.88 | 83.86 | 82.03 | 83.49 | 5,325,845 | +0.25(+0.29%) |
Jan 22, 2019 | 84.93 | 84.93 | 82.51 | 83.24 | 6,544,429 | -2.67(-3.11%) |
Jan 18, 2019 | 83.97 | 85.96 | 83.84 | 85.92 | 7,966,816 | +2.65(+3.18%) |
Jan 17, 2019 | 83.79 | 83.87 | 82.51 | 83.27 | 7,677,265 | -1.73(-2.03%) |
Jan 16, 2019 | 85.77 | 86.29 | 84.89 | 84.99 | 5,070,484 | -0.86(-1.00%) |
Jan 15, 2019 | 86.63 | 86.63 | 85.27 | 85.85 | 5,440,278 | -1.81(-2.06%) |
Jan 14, 2019 | 87.15 | 87.92 | 87.00 | 87.66 | 2,997,462 | -0.35(-0.40%) |
Jan 11, 2019 | 86.59 | 88.30 | 86.30 | 88.02 | 4,070,520 | +1.19(+1.38%) |
Jan 10, 2019 | 87.17 | 87.32 | 85.64 | 86.82 | 4,920,955 | -0.95(-1.08%) |
Jan 09, 2019 | 88.09 | 88.85 | 87.45 | 87.77 | 6,292,694 | -0.54(-0.61%) |
Jan 08, 2019 | 87.44 | 88.52 | 86.49 | 88.31 | 5,120,686 | +1.79(+2.07%) |
Jan 07, 2019 | 84.74 | 87.56 | 84.74 | 86.52 | 5,400,293 | +1.61(+1.90%) |
Jan 04, 2019 | 83.18 | 85.42 | 83.12 | 84.91 | 4,540,685 | +2.44(+2.96%) |
Jan 03, 2019 | 82.90 | 83.69 | 82.00 | 82.47 | 3,904,501 | -1.00(-1.19%) |
Jan 02, 2019 | 82.52 | 83.98 | 82.12 | 83.47 | 4,641,035 | -0.08(-0.10%) |
Dec 31, 2018 | 83.94 | 84.70 | 82.79 | 83.55 | 4,459,542 | +0.44(+0.53%) |
Dec 28, 2018 | 83.43 | 84.32 | 82.49 | 83.10 | 4,228,826 | +0.01(+0.01%) |
Dec 27, 2018 | 81.02 | 83.15 | 79.90 | 83.09 | 4,255,637 | +0.74(+0.90%) |
Dec 26, 2018 | 78.25 | 82.36 | 78.23 | 82.35 | 4,792,367 | +4.60(+5.91%) |
Dec 24, 2018 | 78.76 | 79.95 | 77.70 | 77.76 | 3,451,004 | -1.52(-1.92%) |
Dec 21, 2018 | 80.97 | 82.73 | 79.19 | 79.28 | 8,921,516 | -1.38(-1.70%) |
Dec 20, 2018 | 81.06 | 82.27 | 79.09 | 80.65 | 7,460,355 | -1.06(-1.30%) |
Dec 19, 2018 | 83.00 | 84.99 | 81.12 | 81.71 | 5,736,115 | -1.02(-1.24%) |
Dec 18, 2018 | 82.65 | 84.09 | 82.09 | 82.73 | 4,998,053 | +0.91(+1.12%) |
Dec 17, 2018 | 83.94 | 84.03 | 81.23 | 81.82 | 6,685,659 | -2.63(-3.12%) |
Dec 14, 2018 | 84.74 | 85.89 | 84.10 | 84.45 | 7,853,171 | -0.84(-0.99%) |
Dec 13, 2018 | 83.94 | 85.48 | 83.35 | 85.29 | 8,815,603 | +1.97(+2.37%) |
Dec 12, 2018 | 81.40 | 84.80 | 79.30 | 83.32 | 11,980,544 | +2.38(+2.94%) |
Dec 11, 2018 | 81.73 | 83.29 | 80.51 | 80.94 | 4,573,433 | +0.05(+0.06%) |
Dec 10, 2018 | 81.18 | 81.67 | 78.97 | 80.90 | 3,606,838 | +0.03(+0.03%) |
Dec 07, 2018 | 81.75 | 83.48 | 80.55 | 80.87 | 5,492,732 | -1.40(-1.70%) |
Dec 06, 2018 | 80.36 | 82.33 | 79.13 | 82.27 | 6,447,531 | +0.56(+0.69%) |
Dec 04, 2018 | 85.50 | 86.03 | 81.35 | 81.71 | 6,758,848 | -3.58(-4.20%) |
Dec 03, 2018 | 86.38 | 86.89 | 84.89 | 85.29 | 6,186,448 | -0.07(-0.08%) |
Nov 30, 2018 | 84.08 | 85.51 | 83.64 | 85.36 | 7,606,868 | +1.06(+1.26%) |
Nov 29, 2018 | 84.44 | 84.62 | 83.18 | 84.31 | 5,837,393 | -0.44(-0.52%) |
Nov 28, 2018 | 83.26 | 84.80 | 81.97 | 84.75 | 7,694,816 | +1.85(+2.24%) |
Nov 27, 2018 | 80.61 | 82.90 | 80.61 | 82.90 | 6,199,709 | +2.11(+2.61%) |
Nov 26, 2018 | 80.21 | 80.94 | 78.97 | 80.79 | 5,531,307 | +1.36(+1.71%) |
Nov 23, 2018 | 79.62 | 80.15 | 79.19 | 79.43 | 3,325,752 | -0.51(-0.63%) |
Nov 21, 2018 | 79.94 | 79.94 | 79.94 | 0 | +1.98(+2.54%) | |
Nov 20, 2018 | 77.67 | 81.07 | 76.66 | 77.96 | 11,122,337 | -4.68(-5.66%) |
Nov 19, 2018 | 84.41 | 84.94 | 81.94 | 82.63 | 6,487,444 | -1.72(-2.04%) |
Nov 16, 2018 | 83.98 | 84.55 | 83.23 | 84.35 | 4,522,112 | -0.39(-0.46%) |
Nov 15, 2018 | 85.13 | 85.43 | 82.84 | 84.74 | 7,148,117 | -1.11(-1.30%) |
Nov 14, 2018 | 87.45 | 88.11 | 85.38 | 85.85 | 4,842,898 | -0.62(-0.71%) |
Nov 13, 2018 | 85.89 | 87.02 | 84.82 | 86.47 | 5,744,842 | -0.05(-0.06%) |
Nov 12, 2018 | 87.38 | 88.34 | 86.30 | 86.52 | 6,835,633 | -1.06(-1.21%) |
Nov 09, 2018 | 89.51 | 89.60 | 87.23 | 87.58 | 5,734,170 | -2.40(-2.66%) |
Nov 08, 2018 | 89.91 | 91.08 | 89.54 | 89.98 | 5,369,828 | -1.02(-1.12%) |
Nov 07, 2018 | 88.74 | 91.05 | 87.65 | 91.00 | 7,332,235 | +2.80(+3.17%) |
Nov 06, 2018 | 87.55 | 88.28 | 87.14 | 88.21 | 2,688,813 | +0.40(+0.45%) |
Nov 05, 2018 | 87.43 | 88.32 | 86.56 | 87.81 | 3,658,836 | +0.23(+0.26%) |
Nov 02, 2018 | 89.03 | 89.65 | 86.66 | 87.58 | 5,013,944 | -0.56(-0.64%) |