Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 108.57 | 108.57 | 107.14 | 107.54 | 1,253,591 | -0.49(-0.45%) |
Aug 29, 2019 | 108.27 | 108.41 | 107.16 | 108.03 | 1,174,388 | +0.32(+0.30%) |
Aug 28, 2019 | 107.82 | 108.11 | 107.23 | 107.70 | 955,058 | -0.01(-0.01%) |
Aug 27, 2019 | 108.26 | 108.82 | 107.44 | 107.72 | 1,499,022 | -0.24(-0.22%) |
Aug 26, 2019 | 107.00 | 108.01 | 106.79 | 107.95 | 1,227,448 | +1.77(+1.67%) |
Aug 23, 2019 | 107.72 | 108.08 | 105.82 | 106.19 | 1,955,098 | -1.84(-1.71%) |
Aug 22, 2019 | 108.25 | 108.65 | 107.37 | 108.03 | 904,270 | +0.07(+0.07%) |
Aug 21, 2019 | 107.77 | 108.26 | 107.01 | 107.95 | 1,156,696 | +0.61(+0.57%) |
Aug 20, 2019 | 107.34 | 108.39 | 106.90 | 107.35 | 1,116,735 | +0.10(+0.09%) |
Aug 19, 2019 | 107.32 | 107.56 | 106.21 | 107.25 | 1,153,051 | +0.77(+0.73%) |
Aug 16, 2019 | 107.24 | 107.44 | 106.00 | 106.47 | 1,521,163 | -0.33(-0.31%) |
Aug 15, 2019 | 106.13 | 107.00 | 105.84 | 106.80 | 1,492,466 | +0.78(+0.74%) |
Aug 14, 2019 | 107.07 | 107.29 | 105.99 | 106.02 | 1,540,185 | -1.45(-1.35%) |
Aug 13, 2019 | 106.88 | 107.47 | 105.83 | 107.47 | 1,736,115 | +0.46(+0.43%) |
Aug 12, 2019 | 108.81 | 108.92 | 106.07 | 107.01 | 1,090,938 | -2.19(-2.01%) |
Aug 09, 2019 | 107.81 | 109.30 | 107.53 | 109.21 | 1,804,912 | +1.56(+1.45%) |
Aug 08, 2019 | 107.05 | 108.89 | 107.05 | 107.65 | 2,586,359 | +0.97(+0.91%) |
Aug 07, 2019 | 106.14 | 106.76 | 105.22 | 106.67 | 2,182,962 | +0.19(+0.18%) |
Aug 06, 2019 | 105.86 | 106.92 | 104.27 | 106.48 | 1,791,379 | +0.90(+0.85%) |
Aug 05, 2019 | 107.35 | 107.35 | 104.36 | 105.58 | 2,068,087 | -2.09(-1.94%) |
Aug 02, 2019 | 107.09 | 107.96 | 106.29 | 107.67 | 1,922,834 | +0.38(+0.35%) |
Aug 01, 2019 | 106.57 | 109.85 | 106.20 | 107.30 | 3,712,666 | +4.06(+3.93%) |
Jul 31, 2019 | 103.95 | 104.14 | 102.65 | 103.24 | 1,838,085 | -0.66(-0.64%) |
Jul 30, 2019 | 104.47 | 104.59 | 103.42 | 103.90 | 1,243,887 | -0.79(-0.75%) |
Jul 29, 2019 | 104.30 | 104.75 | 103.72 | 104.69 | 936,627 | +0.07(+0.07%) |
Jul 26, 2019 | 104.39 | 104.94 | 104.05 | 104.62 | 959,292 | +1.04(+1.00%) |
Jul 25, 2019 | 103.27 | 103.64 | 102.97 | 103.58 | 961,811 | +0.21(+0.20%) |
Jul 24, 2019 | 103.62 | 104.15 | 102.92 | 103.37 | 978,168 | -0.24(-0.23%) |
Jul 23, 2019 | 104.10 | 104.16 | 102.86 | 103.61 | 1,097,614 | -0.33(-0.32%) |
Jul 22, 2019 | 103.33 | 104.22 | 103.13 | 103.94 | 1,701,163 | +0.69(+0.67%) |
Jul 19, 2019 | 104.11 | 104.22 | 103.21 | 103.25 | 1,512,285 | -0.49(-0.47%) |
Jul 18, 2019 | 102.98 | 104.02 | 102.77 | 103.74 | 1,289,784 | +1.18(+1.15%) |
Jul 17, 2019 | 102.33 | 102.86 | 102.19 | 102.56 | 973,074 | +0.21(+0.21%) |
Jul 16, 2019 | 102.59 | 102.90 | 102.01 | 102.34 | 1,003,449 | -0.36(-0.35%) |
Jul 15, 2019 | 102.11 | 102.89 | 102.04 | 102.70 | 1,268,903 | +0.81(+0.79%) |
Jul 12, 2019 | 102.23 | 102.60 | 101.42 | 101.89 | 1,588,466 | -0.41(-0.40%) |
Jul 11, 2019 | 101.95 | 102.32 | 101.46 | 102.31 | 985,660 | +0.48(+0.47%) |
Jul 10, 2019 | 101.56 | 101.87 | 101.02 | 101.83 | 1,224,324 | +0.45(+0.44%) |
Jul 09, 2019 | 100.78 | 101.54 | 100.78 | 101.38 | 1,216,782 | +0.40(+0.40%) |
Jul 08, 2019 | 101.20 | 101.36 | 100.65 | 100.98 | 1,363,359 | -0.17(-0.17%) |
Jul 05, 2019 | 101.57 | 101.71 | 100.72 | 101.15 | 1,396,106 | -0.68(-0.67%) |
Jul 03, 2019 | 101.85 | 102.14 | 101.36 | 101.83 | 1,143,478 | +0.07(+0.07%) |
Jul 02, 2019 | 100.63 | 101.84 | 100.38 | 101.76 | 1,726,488 | +1.29(+1.29%) |
Jul 01, 2019 | 101.35 | 101.48 | 99.76 | 100.46 | 1,948,959 | -1.08(-1.07%) |
Jun 28, 2019 | 101.55 | 101.66 | 100.23 | 101.55 | 4,219,054 | +0.10(+0.10%) |
Jun 27, 2019 | 101.15 | 101.56 | 100.78 | 101.44 | 1,755,908 | +0.40(+0.40%) |
Jun 26, 2019 | 101.27 | 101.38 | 100.48 | 101.04 | 1,649,131 | -0.17(-0.17%) |
Jun 25, 2019 | 101.54 | 102.11 | 100.84 | 101.22 | 1,679,155 | -0.32(-0.32%) |
Jun 24, 2019 | 101.49 | 101.58 | 100.95 | 101.54 | 1,115,978 | +0.36(+0.35%) |
Jun 21, 2019 | 101.56 | 101.90 | 101.00 | 101.18 | 2,265,049 | -0.32(-0.32%) |
Jun 20, 2019 | 100.75 | 101.56 | 100.68 | 101.50 | 1,223,439 | +1.07(+1.07%) |
Jun 19, 2019 | 99.96 | 100.70 | 99.34 | 100.43 | 1,010,933 | +0.68(+0.68%) |
Jun 18, 2019 | 100.81 | 100.86 | 99.59 | 99.75 | 1,145,283 | -0.41(-0.41%) |
Jun 17, 2019 | 100.87 | 101.15 | 100.05 | 100.16 | 899,113 | -0.58(-0.57%) |
Jun 14, 2019 | 100.18 | 101.04 | 100.11 | 100.74 | 1,186,091 | +0.74(+0.74%) |
Jun 13, 2019 | 100.06 | 100.43 | 99.61 | 99.99 | 1,278,919 | +0.04(+0.04%) |
Jun 12, 2019 | 99.13 | 100.46 | 99.10 | 99.96 | 1,794,347 | +1.26(+1.27%) |
Jun 11, 2019 | 100.11 | 100.28 | 98.41 | 98.70 | 1,963,502 | -0.99(-0.99%) |
Jun 10, 2019 | 100.55 | 100.55 | 99.04 | 99.69 | 1,263,680 | -0.39(-0.38%) |
Jun 07, 2019 | 99.82 | 100.59 | 99.61 | 100.08 | 1,436,649 | +0.60(+0.60%) |
Jun 06, 2019 | 98.65 | 99.65 | 98.60 | 99.48 | 1,741,929 | +1.04(+1.05%) |
Jun 05, 2019 | 98.38 | 98.73 | 97.62 | 98.44 | 1,478,110 | +0.29(+0.30%) |
Jun 04, 2019 | 96.34 | 98.24 | 96.06 | 98.15 | 2,726,492 | +2.62(+2.75%) |
Jun 03, 2019 | 93.81 | 95.76 | 93.43 | 95.53 | 2,256,132 | +1.61(+1.72%) |
May 31, 2019 | 92.57 | 94.00 | 92.43 | 93.91 | 2,849,104 | +0.73(+0.79%) |
May 30, 2019 | 91.65 | 93.27 | 91.65 | 93.18 | 1,595,737 | +1.74(+1.91%) |
May 29, 2019 | 91.38 | 91.52 | 90.79 | 91.43 | 1,088,098 | -0.14(-0.15%) |
May 28, 2019 | 92.84 | 93.42 | 91.21 | 91.57 | 4,041,260 | -1.09(-1.18%) |
May 24, 2019 | 93.42 | 93.70 | 92.60 | 92.66 | 1,080,484 | -0.37(-0.39%) |
May 23, 2019 | 92.93 | 93.20 | 92.33 | 93.03 | 1,208,738 | -0.06(-0.07%) |
May 22, 2019 | 93.35 | 93.53 | 92.93 | 93.09 | 1,287,595 | -0.29(-0.31%) |
May 21, 2019 | 92.86 | 93.73 | 92.70 | 93.39 | 2,335,037 | +1.00(+1.08%) |
May 20, 2019 | 92.78 | 93.00 | 92.31 | 92.39 | 1,465,116 | -0.56(-0.60%) |
May 17, 2019 | 92.09 | 93.10 | 91.89 | 92.95 | 1,498,008 | +0.39(+0.43%) |
May 16, 2019 | 92.69 | 93.27 | 92.23 | 92.55 | 2,022,096 | +0.47(+0.51%) |
May 15, 2019 | 91.98 | 92.56 | 91.77 | 92.09 | 1,173,521 | +0.09(+0.10%) |
May 14, 2019 | 91.77 | 92.62 | 91.75 | 91.99 | 1,491,991 | +0.25(+0.27%) |
May 13, 2019 | 91.72 | 92.09 | 90.84 | 91.75 | 1,407,450 | -0.93(-1.01%) |
May 10, 2019 | 91.81 | 93.05 | 91.58 | 92.68 | 1,731,704 | +0.63(+0.68%) |
May 09, 2019 | 91.35 | 92.11 | 90.84 | 92.05 | 1,419,159 | +0.23(+0.25%) |
May 08, 2019 | 92.44 | 92.60 | 91.81 | 91.82 | 2,295,476 | -0.90(-0.97%) |
May 07, 2019 | 92.90 | 93.46 | 91.86 | 92.72 | 1,826,469 | -0.86(-0.92%) |
May 06, 2019 | 92.94 | 93.76 | 92.79 | 93.57 | 1,129,209 | -0.28(-0.30%) |
May 03, 2019 | 93.27 | 94.55 | 93.24 | 93.86 | 1,881,531 | +0.90(+0.96%) |
May 02, 2019 | 92.81 | 93.75 | 92.50 | 92.96 | 1,999,967 | -0.18(-0.20%) |
May 01, 2019 | 92.74 | 93.89 | 91.99 | 93.14 | 2,384,255 | -2.24(-2.35%) |
Apr 30, 2019 | 94.93 | 95.46 | 94.52 | 95.38 | 2,386,884 | +0.54(+0.57%) |
Apr 29, 2019 | 95.16 | 95.16 | 94.30 | 94.84 | 1,612,314 | -0.26(-0.28%) |
Apr 26, 2019 | 94.92 | 95.43 | 94.54 | 95.11 | 1,497,498 | +0.58(+0.62%) |
Apr 25, 2019 | 94.20 | 94.74 | 93.67 | 94.52 | 1,159,240 | +0.10(+0.11%) |
Apr 24, 2019 | 94.35 | 95.06 | 94.20 | 94.42 | 1,427,744 | +0.38(+0.41%) |
Apr 23, 2019 | 94.21 | 95.20 | 93.87 | 94.04 | 1,613,207 | -0.24(-0.25%) |
Apr 22, 2019 | 94.11 | 94.44 | 93.87 | 94.28 | 911,823 | -0.13(-0.14%) |
Apr 18, 2019 | 92.93 | 94.51 | 92.84 | 94.41 | 1,380,613 | +1.66(+1.79%) |
Apr 17, 2019 | 93.09 | 93.31 | 92.59 | 92.74 | 1,003,666 | -0.12(-0.13%) |
Apr 16, 2019 | 93.20 | 93.27 | 92.41 | 92.86 | 945,049 | -0.01(-0.01%) |
Apr 15, 2019 | 92.63 | 93.35 | 92.49 | 92.87 | 1,350,502 | +0.22(+0.24%) |
Apr 12, 2019 | 92.29 | 92.83 | 92.19 | 92.65 | 1,305,646 | +0.58(+0.63%) |
Apr 11, 2019 | 91.20 | 92.11 | 91.13 | 92.08 | 1,280,299 | +0.67(+0.73%) |
Apr 10, 2019 | 91.27 | 91.79 | 90.93 | 91.41 | 1,299,851 | +0.51(+0.56%) |
Apr 09, 2019 | 90.59 | 90.93 | 90.45 | 90.90 | 1,086,716 | -0.10(-0.11%) |
Apr 08, 2019 | 91.15 | 91.28 | 90.46 | 91.00 | 1,466,517 | -0.34(-0.37%) |
Apr 05, 2019 | 91.66 | 91.90 | 91.24 | 91.34 | 1,751,185 | -0.45(-0.49%) |
Apr 04, 2019 | 91.90 | 92.08 | 91.32 | 91.78 | 941,996 | -0.08(-0.09%) |
Apr 03, 2019 | 91.82 | 92.00 | 91.24 | 91.87 | 1,160,297 | +0.33(+0.36%) |
Apr 02, 2019 | 92.01 | 92.01 | 90.91 | 91.54 | 1,050,197 | -0.37(-0.40%) |
Apr 01, 2019 | 91.77 | 92.07 | 91.21 | 91.90 | 1,308,094 | +0.70(+0.77%) |
Mar 29, 2019 | 91.10 | 91.46 | 90.62 | 91.20 | 2,579,116 | +0.61(+0.68%) |
Mar 28, 2019 | 90.48 | 90.79 | 90.06 | 90.59 | 1,737,403 | +0.15(+0.16%) |
Mar 27, 2019 | 90.06 | 90.83 | 90.06 | 90.44 | 1,664,456 | +0.21(+0.23%) |
Mar 26, 2019 | 90.57 | 90.60 | 89.74 | 90.23 | 1,489,575 | -0.20(-0.22%) |
Mar 25, 2019 | 90.66 | 90.92 | 90.25 | 90.43 | 1,411,507 | +0.00(+0.00%) |
Mar 22, 2019 | 90.60 | 91.10 | 90.22 | 90.43 | 1,130,976 | -0.20(-0.22%) |
Mar 21, 2019 | 89.84 | 90.71 | 89.72 | 90.63 | 1,109,848 | +0.57(+0.63%) |
Mar 20, 2019 | 89.76 | 90.45 | 89.51 | 90.07 | 3,205,305 | -0.61(-0.68%) |
Mar 19, 2019 | 90.95 | 91.38 | 90.13 | 90.68 | 2,380,932 | -0.91(-1.00%) |
Mar 18, 2019 | 92.19 | 92.64 | 91.29 | 91.59 | 1,767,735 | -0.60(-0.65%) |
Mar 15, 2019 | 90.54 | 92.22 | 90.21 | 92.19 | 4,320,561 | +1.75(+1.94%) |
Mar 14, 2019 | 89.82 | 90.45 | 89.59 | 90.44 | 1,444,387 | +0.31(+0.34%) |
Mar 13, 2019 | 89.84 | 90.42 | 89.70 | 90.13 | 2,200,454 | +0.60(+0.67%) |
Mar 12, 2019 | 89.58 | 89.62 | 88.82 | 89.53 | 2,050,064 | +0.17(+0.19%) |
Mar 11, 2019 | 88.48 | 89.38 | 88.40 | 89.35 | 1,605,022 | +1.02(+1.16%) |
Mar 08, 2019 | 87.63 | 88.35 | 87.36 | 88.33 | 1,960,438 | +0.12(+0.13%) |
Mar 07, 2019 | 88.13 | 88.23 | 87.62 | 88.21 | 2,081,113 | -0.05(-0.06%) |
Mar 06, 2019 | 87.78 | 88.59 | 87.73 | 88.27 | 2,120,725 | +0.61(+0.70%) |
Mar 05, 2019 | 87.09 | 87.67 | 86.65 | 87.65 | 1,852,670 | +0.72(+0.83%) |
Mar 04, 2019 | 87.53 | 87.53 | 86.58 | 86.93 | 2,507,723 | -0.21(-0.24%) |
Mar 01, 2019 | 86.80 | 87.29 | 86.76 | 87.14 | 1,739,803 | +0.80(+0.92%) |
Feb 28, 2019 | 85.03 | 86.64 | 84.93 | 86.35 | 2,555,674 | +1.27(+1.49%) |
Feb 27, 2019 | 85.12 | 85.39 | 84.52 | 85.08 | 1,469,101 | -0.23(-0.27%) |
Feb 26, 2019 | 85.31 | 85.87 | 84.98 | 85.31 | 1,795,358 | -0.13(-0.15%) |
Feb 25, 2019 | 87.44 | 87.44 | 85.14 | 85.43 | 2,270,166 | -1.73(-1.98%) |
Feb 22, 2019 | 86.80 | 87.17 | 86.34 | 87.16 | 2,114,533 | +0.47(+0.54%) |
Feb 21, 2019 | 86.37 | 86.88 | 86.01 | 86.69 | 1,493,432 | +0.15(+0.17%) |
Feb 20, 2019 | 86.50 | 86.99 | 86.22 | 86.55 | 2,541,548 | +0.18(+0.21%) |
Feb 19, 2019 | 86.12 | 86.61 | 85.98 | 86.37 | 2,188,581 | +0.37(+0.43%) |
Feb 15, 2019 | 86.58 | 86.80 | 85.75 | 86.00 | 3,132,346 | +0.25(+0.29%) |
Feb 14, 2019 | 84.91 | 86.09 | 84.08 | 85.75 | 1,671,322 | +0.48(+0.56%) |
Feb 13, 2019 | 85.92 | 86.10 | 84.80 | 85.28 | 1,887,001 | -0.27(-0.32%) |
Feb 12, 2019 | 85.58 | 85.58 | 84.66 | 85.55 | 2,274,555 | +0.72(+0.85%) |
Feb 11, 2019 | 85.90 | 86.46 | 84.72 | 84.83 | 2,714,121 | -1.12(-1.30%) |
Feb 08, 2019 | 85.51 | 86.12 | 84.58 | 85.95 | 2,156,229 | -0.11(-0.13%) |
Feb 07, 2019 | 81.41 | 86.20 | 80.52 | 86.06 | 2,898,162 | +0.02(+0.02%) |
Feb 06, 2019 | 86.01 | 86.10 | 85.38 | 86.04 | 1,914,940 | +0.14(+0.16%) |
Feb 05, 2019 | 86.04 | 86.56 | 85.65 | 85.91 | 1,994,002 | -0.19(-0.22%) |
Feb 04, 2019 | 85.68 | 86.26 | 85.60 | 86.10 | 1,833,690 | +0.47(+0.55%) |
Feb 01, 2019 | 85.95 | 86.83 | 85.34 | 85.62 | 1,645,260 | +0.14(+0.16%) |
Jan 31, 2019 | 84.82 | 85.78 | 84.14 | 85.49 | 2,938,278 | +0.48(+0.57%) |
Jan 30, 2019 | 84.65 | 85.48 | 84.31 | 85.01 | 1,708,612 | +0.71(+0.84%) |
Jan 29, 2019 | 84.65 | 85.30 | 83.80 | 84.30 | 1,421,010 | +0.07(+0.09%) |
Jan 28, 2019 | 84.34 | 84.46 | 83.38 | 84.22 | 1,182,157 | -0.11(-0.13%) |
Jan 25, 2019 | 85.17 | 85.36 | 84.19 | 84.33 | 1,651,086 | -0.18(-0.22%) |
Jan 24, 2019 | 84.51 | 84.81 | 84.09 | 84.52 | 2,180,192 | +0.12(+0.14%) |
Jan 23, 2019 | 84.34 | 85.09 | 83.67 | 84.40 | 1,705,848 | +0.66(+0.79%) |
Jan 22, 2019 | 83.86 | 84.82 | 83.24 | 83.73 | 2,140,541 | -0.28(-0.34%) |
Jan 18, 2019 | 83.11 | 84.36 | 82.97 | 84.01 | 2,244,506 | +1.51(+1.83%) |
Jan 17, 2019 | 81.24 | 82.82 | 81.24 | 82.50 | 2,194,396 | +0.79(+0.97%) |
Jan 16, 2019 | 82.10 | 82.50 | 81.55 | 81.71 | 1,598,226 | -0.51(-0.62%) |
Jan 15, 2019 | 82.04 | 82.36 | 81.55 | 82.22 | 1,641,190 | +0.35(+0.43%) |
Jan 14, 2019 | 81.88 | 82.31 | 81.70 | 81.87 | 1,531,347 | -0.86(-1.03%) |
Jan 11, 2019 | 81.18 | 82.73 | 80.97 | 82.72 | 2,579,692 | -0.77(-0.93%) |
Jan 10, 2019 | 82.40 | 84.29 | 82.19 | 83.50 | 2,980,555 | +0.59(+0.71%) |
Jan 09, 2019 | 83.33 | 83.48 | 82.42 | 82.90 | 2,457,300 | -0.04(-0.04%) |
Jan 08, 2019 | 83.39 | 83.63 | 81.83 | 82.94 | 2,863,430 | -0.16(-0.20%) |
Jan 07, 2019 | 83.14 | 83.89 | 82.89 | 83.11 | 2,723,182 | -0.09(-0.11%) |
Jan 04, 2019 | 82.04 | 84.00 | 81.90 | 83.20 | 2,355,538 | +2.11(+2.60%) |
Jan 03, 2019 | 82.78 | 82.78 | 80.76 | 81.09 | 2,878,895 | -2.09(-2.52%) |
Jan 02, 2019 | 82.86 | 83.27 | 82.19 | 83.18 | 1,916,570 | -0.44(-0.52%) |
Dec 31, 2018 | 83.50 | 83.74 | 83.04 | 83.61 | 1,821,592 | +0.28(+0.34%) |
Dec 28, 2018 | 83.31 | 84.11 | 82.82 | 83.33 | 1,868,314 | +0.59(+0.71%) |
Dec 27, 2018 | 81.09 | 82.77 | 80.69 | 82.74 | 2,236,607 | +0.88(+1.08%) |
Dec 26, 2018 | 79.49 | 81.88 | 79.05 | 81.86 | 2,231,914 | +2.70(+3.41%) |
Dec 24, 2018 | 79.88 | 80.19 | 78.61 | 79.16 | 1,985,283 | -1.02(-1.27%) |
Dec 21, 2018 | 79.77 | 81.19 | 79.61 | 80.18 | 5,897,366 | +0.93(+1.17%) |
Dec 20, 2018 | 81.50 | 81.74 | 78.59 | 79.25 | 4,571,422 | -2.73(-3.33%) |
Dec 19, 2018 | 82.30 | 84.01 | 81.44 | 81.98 | 2,817,935 | +0.02(+0.02%) |
Dec 18, 2018 | 82.17 | 82.43 | 81.34 | 81.96 | 1,947,799 | +0.35(+0.43%) |
Dec 17, 2018 | 82.98 | 83.14 | 81.21 | 81.60 | 3,406,975 | -1.81(-2.17%) |
Dec 14, 2018 | 84.29 | 84.29 | 82.84 | 83.41 | 2,319,370 | -1.60(-1.88%) |
Dec 13, 2018 | 82.69 | 85.62 | 82.54 | 85.02 | 3,635,911 | +2.73(+3.32%) |
Dec 12, 2018 | 81.76 | 83.05 | 81.54 | 82.29 | 2,683,463 | +0.59(+0.72%) |
Dec 11, 2018 | 82.90 | 82.94 | 81.02 | 81.70 | 2,356,644 | -0.41(-0.50%) |
Dec 10, 2018 | 82.12 | 82.43 | 80.80 | 82.10 | 2,531,772 | -0.15(-0.19%) |
Dec 07, 2018 | 83.23 | 83.81 | 82.05 | 82.26 | 3,292,828 | -0.97(-1.17%) |
Dec 06, 2018 | 81.70 | 83.69 | 81.49 | 83.23 | 4,078,835 | +0.75(+0.90%) |
Dec 04, 2018 | 83.87 | 84.58 | 82.37 | 82.49 | 3,138,372 | -1.26(-1.51%) |
Dec 03, 2018 | 84.82 | 84.82 | 83.30 | 83.75 | 4,005,024 | -0.14(-0.16%) |
Nov 30, 2018 | 83.56 | 84.09 | 83.06 | 83.89 | 5,194,343 | +0.33(+0.39%) |
Nov 29, 2018 | 83.43 | 84.10 | 83.01 | 83.56 | 2,196,066 | +0.12(+0.14%) |
Nov 28, 2018 | 81.58 | 83.45 | 81.32 | 83.44 | 2,050,678 | +2.06(+2.53%) |
Nov 27, 2018 | 80.35 | 81.63 | 80.31 | 81.39 | 1,874,226 | +1.06(+1.31%) |
Nov 26, 2018 | 79.82 | 80.57 | 79.20 | 80.33 | 1,837,380 | +1.02(+1.28%) |
Nov 23, 2018 | 78.68 | 79.78 | 78.32 | 79.31 | 938,169 | +0.47(+0.60%) |
Nov 21, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.92 | 79.50 | 78.01 | 78.98 | 2,065,457 | -0.85(-1.07%) |
Nov 19, 2018 | 80.62 | 81.12 | 79.41 | 79.84 | 2,830,567 | -0.69(-0.85%) |
Nov 16, 2018 | 80.36 | 80.89 | 80.07 | 80.52 | 2,672,427 | +0.09(+0.11%) |
Nov 15, 2018 | 80.39 | 81.17 | 79.57 | 80.43 | 3,020,736 | -0.35(-0.44%) |
Nov 14, 2018 | 81.09 | 81.47 | 80.72 | 80.79 | 2,758,863 | +0.14(+0.17%) |
Nov 13, 2018 | 80.94 | 81.44 | 80.46 | 80.65 | 1,671,613 | -0.38(-0.47%) |
Nov 12, 2018 | 82.20 | 82.68 | 80.92 | 81.03 | 1,448,647 | -1.15(-1.40%) |
Nov 09, 2018 | 81.95 | 82.46 | 81.60 | 82.18 | 2,011,192 | +0.24(+0.29%) |
Nov 08, 2018 | 80.95 | 82.30 | 80.64 | 81.95 | 2,720,562 | +0.98(+1.21%) |
Nov 07, 2018 | 79.72 | 81.09 | 79.72 | 80.97 | 2,955,360 | +1.34(+1.68%) |
Nov 06, 2018 | 79.22 | 79.78 | 79.11 | 79.63 | 3,309,682 | +0.39(+0.49%) |
Nov 05, 2018 | 78.88 | 79.54 | 78.56 | 79.24 | 2,724,344 | +0.52(+0.66%) |
Nov 02, 2018 | 80.24 | 80.34 | 77.73 | 78.72 | 3,319,752 | -0.99(-1.24%) |
Nov 01, 2018 | 81.96 | 82.43 | 79.39 | 79.71 | 3,440,298 | -2.19(-2.68%) |
Oct 31, 2018 | 79.72 | 83.01 | 79.07 | 81.90 | 5,291,237 | +3.61(+4.60%) |
Oct 30, 2018 | 77.75 | 78.49 | 77.38 | 78.30 | 4,094,181 | +0.87(+1.12%) |
Oct 29, 2018 | 78.45 | 79.33 | 76.57 | 77.43 | 2,160,375 | -0.28(-0.36%) |
Oct 26, 2018 | 78.16 | 78.48 | 77.25 | 77.71 | 2,338,829 | -1.03(-1.31%) |
Oct 25, 2018 | 79.39 | 79.39 | 78.00 | 78.74 | 2,354,477 | -0.13(-0.16%) |
Oct 24, 2018 | 79.68 | 80.02 | 78.75 | 78.87 | 1,957,713 | -1.59(-1.98%) |
Oct 23, 2018 | 80.17 | 80.80 | 79.77 | 80.46 | 3,003,266 | -0.48(-0.59%) |
Oct 22, 2018 | 81.32 | 81.67 | 80.67 | 80.94 | 2,500,461 | -0.05(-0.06%) |
Oct 19, 2018 | 81.28 | 81.56 | 80.87 | 80.99 | 1,611,912 | -0.38(-0.47%) |
Oct 18, 2018 | 82.02 | 82.18 | 81.09 | 81.37 | 2,192,915 | -1.40(-1.69%) |
Oct 17, 2018 | 81.94 | 83.03 | 81.71 | 82.76 | 1,473,867 | +0.84(+1.03%) |
Oct 16, 2018 | 80.47 | 81.98 | 80.42 | 81.92 | 1,673,760 | +1.79(+2.24%) |
Oct 15, 2018 | 79.60 | 80.79 | 79.60 | 80.13 | 1,302,623 | +0.36(+0.45%) |
Oct 12, 2018 | 79.03 | 79.98 | 78.61 | 79.76 | 1,929,282 | +0.89(+1.13%) |
Oct 11, 2018 | 80.72 | 80.72 | 78.78 | 78.88 | 2,484,203 | -1.93(-2.39%) |
Oct 10, 2018 | 82.82 | 82.82 | 80.73 | 80.80 | 1,938,557 | -1.79(-2.17%) |
Oct 09, 2018 | 82.28 | 83.53 | 82.23 | 82.60 | 2,387,673 | +0.49(+0.60%) |
Oct 08, 2018 | 81.53 | 82.34 | 81.44 | 82.11 | 1,323,196 | +0.58(+0.71%) |
Oct 05, 2018 | 81.31 | 81.87 | 81.31 | 81.53 | 1,513,334 | +0.39(+0.48%) |
Oct 04, 2018 | 81.08 | 81.29 | 80.47 | 81.14 | 1,723,665 | -0.17(-0.21%) |
Oct 03, 2018 | 81.76 | 82.22 | 81.28 | 81.31 | 1,240,309 | -0.20(-0.24%) |
Oct 02, 2018 | 82.02 | 82.24 | 81.40 | 81.51 | 1,660,831 | -0.40(-0.49%) |
Oct 01, 2018 | 82.48 | 82.68 | 81.87 | 81.91 | 2,215,603 | -0.44(-0.54%) |
Sep 28, 2018 | 81.78 | 82.67 | 81.59 | 82.35 | 2,289,926 | +0.53(+0.65%) |
Sep 27, 2018 | 81.28 | 82.11 | 81.08 | 81.82 | 1,024,314 | +0.40(+0.49%) |
Sep 26, 2018 | 81.56 | 82.27 | 81.35 | 81.42 | 1,439,008 | +0.00(+0.00%) |
Sep 25, 2018 | 80.97 | 81.75 | 80.90 | 81.42 | 1,830,832 | +0.53(+0.65%) |
Sep 24, 2018 | 80.73 | 81.20 | 80.38 | 80.90 | 1,556,754 | -0.21(-0.26%) |
Sep 21, 2018 | 81.01 | 81.39 | 80.71 | 81.10 | 4,260,495 | +0.52(+0.64%) |
Sep 20, 2018 | 80.48 | 80.94 | 80.36 | 80.59 | 1,212,424 | +0.37(+0.46%) |
Sep 19, 2018 | 80.20 | 80.51 | 79.90 | 80.22 | 957,321 | +0.24(+0.29%) |
Sep 18, 2018 | 79.26 | 80.20 | 79.26 | 79.98 | 1,503,372 | +0.54(+0.68%) |
Sep 17, 2018 | 79.56 | 79.96 | 78.90 | 79.44 | 1,388,115 | -0.41(-0.51%) |
Sep 14, 2018 | 80.25 | 80.25 | 79.51 | 79.84 | 1,963,503 | -0.32(-0.40%) |
Sep 13, 2018 | 80.62 | 80.62 | 79.86 | 80.16 | 1,283,750 | +0.14(+0.18%) |
Sep 12, 2018 | 79.74 | 80.22 | 79.55 | 80.02 | 1,429,341 | +0.09(+0.11%) |
Sep 11, 2018 | 79.33 | 80.22 | 79.07 | 79.93 | 2,025,568 | -0.21(-0.26%) |
Sep 10, 2018 | 80.44 | 80.61 | 79.90 | 80.13 | 1,434,372 | +0.05(+0.07%) |
Sep 07, 2018 | 79.42 | 80.32 | 79.30 | 80.08 | 1,539,165 | +0.43(+0.55%) |
Sep 06, 2018 | 78.52 | 79.85 | 78.51 | 79.64 | 2,439,335 | +1.08(+1.37%) |
Sep 05, 2018 | 78.66 | 79.34 | 78.46 | 78.57 | 2,845,703 | -0.26(-0.33%) |