Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 91.82 | 92.07 | 90.92 | 91.35 | 2,328,791 | +0.15(+0.17%) |
Aug 29, 2019 | 91.62 | 91.82 | 90.84 | 91.20 | 1,453,444 | +0.28(+0.30%) |
Aug 28, 2019 | 90.77 | 91.35 | 90.25 | 90.93 | 1,614,286 | -0.20(-0.21%) |
Aug 27, 2019 | 92.08 | 92.40 | 90.92 | 91.12 | 1,435,879 | -0.52(-0.56%) |
Aug 26, 2019 | 91.02 | 91.70 | 90.45 | 91.64 | 1,386,165 | +1.09(+1.21%) |
Aug 23, 2019 | 92.36 | 93.55 | 90.11 | 90.54 | 1,597,537 | -2.24(-2.41%) |
Aug 22, 2019 | 92.82 | 93.08 | 91.82 | 92.78 | 1,236,702 | +0.54(+0.59%) |
Aug 21, 2019 | 92.09 | 92.30 | 91.72 | 92.24 | 1,037,328 | +0.59(+0.65%) |
Aug 20, 2019 | 92.08 | 92.60 | 91.58 | 91.65 | 1,040,306 | -0.68(-0.74%) |
Aug 19, 2019 | 92.75 | 92.75 | 92.11 | 92.33 | 1,847,314 | +0.68(+0.75%) |
Aug 16, 2019 | 90.87 | 92.05 | 90.64 | 91.65 | 2,193,572 | +1.23(+1.36%) |
Aug 15, 2019 | 90.44 | 90.88 | 89.79 | 90.42 | 1,407,643 | +0.13(+0.15%) |
Aug 14, 2019 | 91.80 | 92.09 | 89.52 | 90.29 | 2,528,411 | -2.44(-2.63%) |
Aug 13, 2019 | 91.03 | 93.12 | 90.60 | 92.73 | 1,640,876 | +1.41(+1.55%) |
Aug 12, 2019 | 92.12 | 93.00 | 91.08 | 91.32 | 1,021,713 | -1.10(-1.19%) |
Aug 09, 2019 | 93.31 | 93.50 | 91.59 | 92.42 | 2,235,358 | -1.07(-1.15%) |
Aug 08, 2019 | 92.32 | 93.75 | 91.96 | 93.49 | 1,647,045 | +1.75(+1.91%) |
Aug 07, 2019 | 91.00 | 92.64 | 89.53 | 91.74 | 1,995,080 | -0.48(-0.52%) |
Aug 06, 2019 | 90.46 | 92.25 | 89.96 | 92.22 | 2,155,493 | +1.86(+2.05%) |
Aug 05, 2019 | 92.06 | 92.39 | 89.97 | 90.37 | 2,087,123 | -2.42(-2.61%) |
Aug 02, 2019 | 92.94 | 93.28 | 91.73 | 92.79 | 1,945,337 | -0.33(-0.35%) |
Aug 01, 2019 | 95.61 | 95.75 | 92.59 | 93.12 | 2,355,271 | -2.24(-2.35%) |
Jul 31, 2019 | 93.48 | 96.89 | 93.48 | 95.36 | 3,968,943 | +4.95(+5.47%) |
Jul 30, 2019 | 90.12 | 91.01 | 89.88 | 90.41 | 1,425,438 | +0.02(+0.02%) |
Jul 29, 2019 | 91.45 | 91.85 | 90.31 | 90.39 | 1,585,415 | -0.99(-1.09%) |
Jul 26, 2019 | 90.62 | 91.43 | 90.14 | 91.39 | 1,006,570 | +0.79(+0.87%) |
Jul 25, 2019 | 90.78 | 90.94 | 90.28 | 90.60 | 1,165,657 | -0.04(-0.04%) |
Jul 24, 2019 | 90.10 | 90.70 | 89.58 | 90.63 | 1,145,737 | +0.51(+0.56%) |
Jul 23, 2019 | 89.85 | 90.22 | 89.17 | 90.13 | 1,415,941 | +0.27(+0.30%) |
Jul 22, 2019 | 89.98 | 90.54 | 89.74 | 89.86 | 1,136,071 | -0.18(-0.20%) |
Jul 19, 2019 | 91.74 | 91.74 | 89.99 | 90.04 | 1,458,214 | -1.59(-1.73%) |
Jul 18, 2019 | 91.39 | 91.79 | 90.94 | 91.63 | 1,358,222 | +0.23(+0.25%) |
Jul 17, 2019 | 92.94 | 92.94 | 90.97 | 91.40 | 1,579,291 | -1.70(-1.82%) |
Jul 16, 2019 | 92.80 | 93.16 | 92.54 | 93.09 | 1,307,625 | +0.41(+0.44%) |
Jul 15, 2019 | 92.36 | 92.68 | 91.99 | 92.68 | 1,423,453 | +0.43(+0.46%) |
Jul 12, 2019 | 91.76 | 92.28 | 91.35 | 92.26 | 1,102,981 | +0.67(+0.74%) |
Jul 11, 2019 | 91.76 | 92.17 | 90.82 | 91.58 | 1,990,538 | -0.99(-1.06%) |
Jul 10, 2019 | 92.88 | 93.46 | 92.17 | 92.57 | 1,267,254 | -0.36(-0.38%) |
Jul 09, 2019 | 92.44 | 93.05 | 92.35 | 92.92 | 1,488,794 | +0.25(+0.27%) |
Jul 08, 2019 | 92.62 | 92.93 | 92.36 | 92.68 | 1,409,684 | -0.10(-0.11%) |
Jul 05, 2019 | 92.90 | 92.95 | 91.95 | 92.77 | 1,209,641 | -0.12(-0.13%) |
Jul 03, 2019 | 91.69 | 95.38 | 91.69 | 92.90 | 1,228,450 | +1.21(+1.32%) |
Jul 02, 2019 | 91.41 | 91.96 | 91.10 | 91.69 | 1,618,618 | +0.11(+0.12%) |
Jul 01, 2019 | 91.43 | 91.63 | 90.48 | 91.58 | 1,602,809 | +1.30(+1.44%) |
Jun 28, 2019 | 89.56 | 90.33 | 89.44 | 90.29 | 1,977,774 | +1.38(+1.55%) |
Jun 27, 2019 | 88.74 | 89.10 | 88.41 | 88.91 | 1,210,626 | +0.58(+0.65%) |
Jun 26, 2019 | 90.22 | 90.31 | 88.24 | 88.33 | 2,083,889 | -1.88(-2.09%) |
Jun 25, 2019 | 90.83 | 90.95 | 90.22 | 90.22 | 2,128,934 | -0.52(-0.57%) |
Jun 24, 2019 | 89.81 | 91.07 | 89.77 | 90.73 | 1,348,758 | +0.87(+0.97%) |
Jun 21, 2019 | 91.74 | 91.89 | 89.61 | 89.86 | 3,046,291 | -2.08(-2.26%) |
Jun 20, 2019 | 91.44 | 92.33 | 91.10 | 91.94 | 3,233,518 | +0.70(+0.77%) |
Jun 19, 2019 | 90.61 | 91.48 | 90.61 | 91.24 | 2,878,069 | +0.79(+0.87%) |
Jun 18, 2019 | 89.94 | 90.61 | 89.74 | 90.45 | 1,652,650 | +0.52(+0.58%) |
Jun 17, 2019 | 90.78 | 90.83 | 89.72 | 89.92 | 1,458,529 | -0.76(-0.84%) |
Jun 14, 2019 | 89.83 | 90.99 | 89.82 | 90.69 | 1,148,145 | +0.92(+1.03%) |
Jun 13, 2019 | 89.40 | 89.90 | 89.12 | 89.76 | 2,118,827 | +0.44(+0.49%) |
Jun 12, 2019 | 89.28 | 89.82 | 89.08 | 89.33 | 1,270,124 | +0.16(+0.18%) |
Jun 11, 2019 | 89.72 | 90.00 | 88.55 | 89.17 | 1,676,001 | -0.32(-0.36%) |
Jun 10, 2019 | 89.69 | 89.91 | 89.27 | 89.49 | 1,783,564 | +0.06(+0.07%) |
Jun 07, 2019 | 88.41 | 89.78 | 88.37 | 89.43 | 2,557,028 | +1.08(+1.23%) |
Jun 06, 2019 | 88.27 | 88.49 | 87.85 | 88.34 | 1,995,289 | +0.15(+0.17%) |
Jun 05, 2019 | 86.93 | 88.34 | 86.84 | 88.19 | 2,305,697 | +1.29(+1.48%) |
Jun 04, 2019 | 86.66 | 87.06 | 86.25 | 86.90 | 1,967,952 | +0.99(+1.15%) |
Jun 03, 2019 | 84.64 | 86.09 | 84.58 | 85.92 | 2,319,979 | +1.12(+1.32%) |
May 31, 2019 | 84.29 | 85.00 | 84.19 | 84.80 | 1,580,305 | -0.34(-0.40%) |
May 30, 2019 | 85.31 | 85.59 | 84.73 | 85.14 | 1,572,074 | +0.14(+0.17%) |
May 29, 2019 | 84.70 | 85.13 | 84.14 | 85.00 | 2,041,723 | +1.01(+1.20%) |
May 28, 2019 | 85.08 | 85.57 | 83.93 | 83.99 | 2,145,081 | -1.13(-1.33%) |
May 24, 2019 | 85.00 | 85.23 | 84.59 | 85.12 | 1,188,220 | +0.34(+0.41%) |
May 23, 2019 | 85.23 | 85.23 | 84.32 | 84.77 | 1,471,161 | -0.98(-1.14%) |
May 22, 2019 | 85.40 | 85.98 | 84.87 | 85.76 | 2,124,138 | +0.16(+0.19%) |
May 21, 2019 | 85.15 | 85.68 | 84.62 | 85.60 | 2,111,307 | +0.86(+1.01%) |
May 20, 2019 | 84.38 | 85.22 | 84.30 | 84.74 | 1,400,275 | +0.27(+0.31%) |
May 17, 2019 | 83.93 | 85.04 | 83.93 | 84.47 | 1,603,503 | -0.20(-0.24%) |
May 16, 2019 | 84.44 | 85.45 | 84.35 | 84.68 | 2,208,486 | +0.34(+0.40%) |
May 15, 2019 | 83.41 | 84.87 | 83.41 | 84.34 | 2,095,766 | +0.66(+0.79%) |
May 14, 2019 | 82.98 | 84.55 | 82.96 | 83.68 | 2,598,122 | +0.58(+0.70%) |
May 13, 2019 | 84.10 | 84.21 | 82.62 | 83.10 | 1,528,614 | -2.03(-2.39%) |
May 10, 2019 | 83.03 | 85.24 | 82.98 | 85.13 | 2,132,797 | +1.76(+2.11%) |
May 09, 2019 | 83.63 | 83.99 | 83.01 | 83.37 | 2,273,042 | -0.82(-0.98%) |
May 08, 2019 | 84.13 | 84.97 | 83.75 | 84.19 | 2,404,228 | -0.30(-0.36%) |
May 07, 2019 | 85.90 | 86.38 | 84.14 | 84.49 | 2,516,185 | -1.78(-2.07%) |
May 06, 2019 | 86.13 | 86.72 | 85.59 | 86.28 | 1,833,998 | -0.79(-0.91%) |
May 03, 2019 | 87.16 | 87.44 | 85.80 | 87.07 | 2,296,623 | +0.26(+0.29%) |
May 02, 2019 | 87.42 | 88.33 | 85.83 | 86.81 | 2,206,810 | +0.26(+0.30%) |
May 01, 2019 | 87.49 | 88.19 | 86.56 | 86.56 | 2,366,052 | -0.94(-1.07%) |
Apr 30, 2019 | 86.47 | 87.57 | 86.33 | 87.50 | 1,992,144 | +1.15(+1.33%) |
Apr 29, 2019 | 86.15 | 86.79 | 86.15 | 86.35 | 1,329,402 | +0.31(+0.36%) |
Apr 26, 2019 | 85.29 | 86.14 | 85.12 | 86.04 | 1,379,558 | +0.83(+0.97%) |
Apr 25, 2019 | 84.83 | 85.56 | 84.36 | 85.21 | 1,679,269 | +0.05(+0.06%) |
Apr 24, 2019 | 85.75 | 86.06 | 85.13 | 85.15 | 1,998,255 | -0.78(-0.90%) |
Apr 23, 2019 | 85.45 | 86.21 | 85.26 | 85.93 | 1,986,199 | +0.19(+0.23%) |
Apr 22, 2019 | 85.00 | 85.78 | 84.82 | 85.74 | 1,188,126 | +0.31(+0.36%) |
Apr 18, 2019 | 85.98 | 86.81 | 85.41 | 85.43 | 2,867,807 | -0.63(-0.73%) |
Apr 17, 2019 | 86.85 | 87.00 | 85.84 | 86.06 | 1,447,866 | -0.67(-0.77%) |
Apr 16, 2019 | 85.45 | 86.77 | 85.32 | 86.73 | 2,002,408 | +1.58(+1.86%) |
Apr 15, 2019 | 85.69 | 85.83 | 84.98 | 85.15 | 1,052,958 | -0.54(-0.63%) |
Apr 12, 2019 | 85.07 | 85.76 | 84.96 | 85.68 | 1,603,164 | +1.06(+1.25%) |
Apr 11, 2019 | 84.13 | 84.70 | 84.02 | 84.62 | 1,323,211 | +0.72(+0.85%) |
Apr 10, 2019 | 83.54 | 83.95 | 83.25 | 83.91 | 1,620,882 | +0.57(+0.68%) |
Apr 09, 2019 | 83.39 | 83.82 | 83.10 | 83.34 | 1,222,228 | -0.45(-0.54%) |
Apr 08, 2019 | 84.50 | 85.02 | 83.20 | 83.79 | 1,779,749 | -1.27(-1.50%) |
Apr 05, 2019 | 85.18 | 85.78 | 84.78 | 85.07 | 1,598,182 | +0.21(+0.25%) |
Apr 04, 2019 | 84.29 | 85.02 | 84.29 | 84.85 | 1,754,628 | +0.38(+0.45%) |
Apr 03, 2019 | 84.13 | 84.68 | 83.43 | 84.47 | 2,855,496 | +0.73(+0.88%) |
Apr 02, 2019 | 84.23 | 84.29 | 83.69 | 83.74 | 1,817,521 | -0.25(-0.29%) |
Apr 01, 2019 | 83.49 | 84.39 | 83.43 | 83.99 | 1,739,770 | +0.80(+0.97%) |
Mar 29, 2019 | 83.41 | 83.43 | 82.74 | 83.18 | 2,360,817 | +0.21(+0.26%) |
Mar 28, 2019 | 83.40 | 83.82 | 82.36 | 82.97 | 1,562,397 | -0.19(-0.22%) |
Mar 27, 2019 | 83.07 | 83.53 | 82.73 | 83.16 | 1,527,697 | +0.04(+0.05%) |
Mar 26, 2019 | 83.10 | 83.58 | 82.76 | 83.11 | 2,003,471 | +0.10(+0.12%) |
Mar 25, 2019 | 83.34 | 83.73 | 82.87 | 83.02 | 1,569,683 | -0.16(-0.19%) |
Mar 22, 2019 | 83.32 | 83.84 | 82.93 | 83.18 | 1,725,665 | -0.37(-0.44%) |
Mar 21, 2019 | 82.14 | 83.85 | 81.71 | 83.55 | 2,207,838 | +1.37(+1.67%) |
Mar 20, 2019 | 83.18 | 83.30 | 82.18 | 82.18 | 2,879,099 | -1.03(-1.24%) |
Mar 19, 2019 | 84.02 | 84.39 | 83.00 | 83.21 | 1,859,371 | -0.72(-0.85%) |
Mar 18, 2019 | 84.12 | 84.45 | 83.81 | 83.93 | 2,355,073 | +0.16(+0.19%) |
Mar 15, 2019 | 82.73 | 84.09 | 82.73 | 83.77 | 5,013,397 | +0.87(+1.05%) |
Mar 14, 2019 | 82.51 | 83.38 | 82.50 | 82.89 | 2,095,630 | +0.27(+0.32%) |
Mar 13, 2019 | 83.28 | 83.37 | 82.55 | 82.63 | 2,606,672 | -0.46(-0.55%) |
Mar 12, 2019 | 83.32 | 83.69 | 82.90 | 83.09 | 2,388,301 | -0.04(-0.04%) |
Mar 11, 2019 | 82.63 | 83.17 | 82.49 | 83.12 | 2,242,005 | +0.72(+0.87%) |
Mar 08, 2019 | 81.76 | 82.49 | 81.47 | 82.41 | 1,603,277 | +0.05(+0.06%) |
Mar 07, 2019 | 82.39 | 82.85 | 82.02 | 82.35 | 2,206,664 | -0.26(-0.31%) |
Mar 06, 2019 | 82.99 | 83.41 | 82.43 | 82.61 | 1,690,713 | -0.42(-0.50%) |
Mar 05, 2019 | 83.42 | 83.43 | 82.60 | 83.03 | 2,073,662 | -0.18(-0.21%) |
Mar 04, 2019 | 84.08 | 84.35 | 82.63 | 83.20 | 2,230,969 | -0.72(-0.85%) |
Mar 01, 2019 | 83.71 | 84.20 | 83.30 | 83.92 | 1,817,711 | +0.56(+0.67%) |
Feb 28, 2019 | 83.11 | 83.57 | 82.84 | 83.36 | 2,208,878 | +0.35(+0.43%) |
Feb 27, 2019 | 82.46 | 83.26 | 82.40 | 83.01 | 1,983,111 | +0.34(+0.42%) |
Feb 26, 2019 | 83.20 | 83.64 | 82.63 | 82.66 | 2,453,651 | -0.71(-0.85%) |
Feb 25, 2019 | 83.46 | 83.84 | 83.13 | 83.38 | 1,939,276 | +0.29(+0.35%) |
Feb 22, 2019 | 83.26 | 83.41 | 82.89 | 83.09 | 1,560,394 | -0.05(-0.06%) |
Feb 21, 2019 | 83.60 | 83.76 | 82.80 | 83.14 | 1,882,383 | -0.38(-0.45%) |
Feb 20, 2019 | 83.25 | 83.76 | 82.85 | 83.52 | 2,418,012 | +0.39(+0.47%) |
Feb 19, 2019 | 82.62 | 83.45 | 82.45 | 83.13 | 3,346,516 | +0.21(+0.25%) |
Feb 15, 2019 | 82.65 | 83.09 | 82.56 | 82.92 | 1,788,722 | +1.01(+1.23%) |
Feb 14, 2019 | 82.20 | 82.54 | 81.52 | 81.91 | 2,085,012 | -0.68(-0.82%) |
Feb 13, 2019 | 81.88 | 83.37 | 81.79 | 82.58 | 2,746,326 | +0.96(+1.17%) |
Feb 12, 2019 | 81.72 | 82.18 | 81.56 | 81.63 | 2,551,917 | +0.33(+0.41%) |
Feb 11, 2019 | 81.54 | 81.54 | 80.41 | 81.29 | 2,750,831 | +0.06(+0.08%) |
Feb 08, 2019 | 80.75 | 81.28 | 80.05 | 81.23 | 2,819,614 | +0.11(+0.14%) |
Feb 07, 2019 | 81.20 | 81.90 | 80.28 | 81.12 | 5,475,816 | -0.20(-0.25%) |
Feb 06, 2019 | 79.85 | 81.41 | 79.07 | 81.32 | 5,143,102 | +3.16(+4.05%) |
Feb 05, 2019 | 78.19 | 78.33 | 77.71 | 78.16 | 2,352,953 | +0.14(+0.18%) |
Feb 04, 2019 | 78.02 | 78.16 | 77.54 | 78.02 | 2,408,317 | -0.02(-0.02%) |
Feb 01, 2019 | 77.58 | 78.09 | 77.31 | 78.03 | 2,239,005 | +0.83(+1.08%) |
Jan 31, 2019 | 76.29 | 77.36 | 76.27 | 77.20 | 1,957,708 | +0.47(+0.61%) |
Jan 30, 2019 | 76.31 | 77.08 | 75.67 | 76.73 | 2,528,704 | +0.49(+0.65%) |
Jan 29, 2019 | 75.92 | 76.61 | 75.92 | 76.24 | 2,713,413 | +0.25(+0.34%) |
Jan 28, 2019 | 75.47 | 76.03 | 75.16 | 75.99 | 2,498,442 | +0.30(+0.39%) |
Jan 25, 2019 | 76.07 | 76.37 | 75.51 | 75.69 | 1,975,619 | -0.09(-0.12%) |
Jan 24, 2019 | 75.41 | 76.07 | 75.06 | 75.78 | 2,374,998 | +0.32(+0.42%) |
Jan 23, 2019 | 75.56 | 75.97 | 74.38 | 75.46 | 2,053,570 | +0.03(+0.03%) |
Jan 22, 2019 | 75.05 | 75.93 | 74.98 | 75.43 | 4,306,406 | +0.14(+0.19%) |
Jan 18, 2019 | 74.62 | 75.49 | 74.33 | 75.29 | 5,767,962 | +0.99(+1.34%) |
Jan 17, 2019 | 74.16 | 74.59 | 73.98 | 74.30 | 3,956,191 | +0.03(+0.04%) |
Jan 16, 2019 | 74.30 | 74.79 | 73.98 | 74.27 | 3,109,527 | +0.27(+0.37%) |
Jan 15, 2019 | 73.94 | 74.23 | 73.47 | 74.00 | 2,906,905 | +0.38(+0.51%) |
Jan 14, 2019 | 72.95 | 73.79 | 72.89 | 73.62 | 2,126,245 | +0.31(+0.42%) |
Jan 11, 2019 | 73.02 | 73.67 | 72.57 | 73.32 | 2,073,393 | -0.08(-0.11%) |
Jan 10, 2019 | 73.03 | 73.47 | 72.73 | 73.39 | 1,841,554 | +0.33(+0.46%) |
Jan 09, 2019 | 72.91 | 73.62 | 72.91 | 73.06 | 3,767,446 | +0.55(+0.76%) |
Jan 08, 2019 | 73.13 | 73.38 | 71.72 | 72.51 | 2,990,741 | -0.01(-0.01%) |
Jan 07, 2019 | 72.15 | 73.18 | 72.15 | 72.52 | 4,707,444 | -0.11(-0.16%) |
Jan 04, 2019 | 71.50 | 72.79 | 71.37 | 72.63 | 3,484,680 | +2.08(+2.95%) |
Jan 03, 2019 | 71.37 | 71.54 | 70.47 | 70.55 | 3,367,080 | -1.18(-1.64%) |
Jan 02, 2019 | 71.55 | 72.10 | 71.30 | 71.73 | 2,513,207 | -0.87(-1.20%) |
Dec 31, 2018 | 72.25 | 72.75 | 71.63 | 72.60 | 2,020,693 | +0.54(+0.74%) |
Dec 28, 2018 | 72.24 | 72.90 | 71.72 | 72.06 | 2,544,960 | +0.20(+0.28%) |
Dec 27, 2018 | 70.11 | 71.92 | 69.56 | 71.86 | 3,245,939 | +0.87(+1.23%) |
Dec 26, 2018 | 68.13 | 71.11 | 67.65 | 70.99 | 2,790,986 | +3.10(+4.57%) |
Dec 24, 2018 | 69.71 | 70.11 | 67.81 | 67.89 | 1,626,867 | -2.27(-3.23%) |
Dec 21, 2018 | 70.12 | 72.00 | 69.70 | 70.15 | 4,948,439 | +0.04(+0.05%) |
Dec 20, 2018 | 70.78 | 71.27 | 69.80 | 70.12 | 3,733,574 | -1.03(-1.44%) |
Dec 19, 2018 | 71.68 | 72.87 | 70.64 | 71.15 | 3,506,894 | -0.47(-0.65%) |
Dec 18, 2018 | 71.44 | 72.58 | 71.17 | 71.61 | 3,737,264 | +1.19(+1.68%) |
Dec 17, 2018 | 69.56 | 71.42 | 69.28 | 70.43 | 4,443,267 | +0.76(+1.08%) |
Dec 14, 2018 | 70.06 | 70.62 | 69.35 | 69.67 | 2,589,237 | -1.13(-1.60%) |
Dec 13, 2018 | 72.20 | 72.59 | 70.50 | 70.80 | 2,687,136 | -1.59(-2.20%) |
Dec 12, 2018 | 73.54 | 73.75 | 72.34 | 72.39 | 2,142,368 | -0.08(-0.11%) |
Dec 11, 2018 | 74.12 | 74.32 | 71.96 | 72.47 | 2,278,073 | -0.69(-0.95%) |
Dec 10, 2018 | 72.90 | 73.60 | 71.56 | 73.17 | 2,528,325 | -0.47(-0.63%) |
Dec 07, 2018 | 74.66 | 75.59 | 73.21 | 73.63 | 2,870,152 | -1.12(-1.50%) |
Dec 06, 2018 | 75.23 | 75.62 | 73.22 | 74.76 | 3,047,113 | -1.15(-1.52%) |
Dec 04, 2018 | 77.98 | 78.22 | 75.71 | 75.91 | 3,600,096 | -2.07(-2.66%) |
Dec 03, 2018 | 78.79 | 79.07 | 77.22 | 77.98 | 3,335,921 | -0.38(-0.48%) |
Nov 30, 2018 | 77.73 | 78.52 | 77.27 | 78.36 | 3,035,650 | +0.62(+0.80%) |
Nov 29, 2018 | 77.66 | 78.14 | 77.28 | 77.73 | 1,887,577 | -0.19(-0.25%) |
Nov 28, 2018 | 76.71 | 77.94 | 76.40 | 77.93 | 1,732,032 | +1.45(+1.90%) |
Nov 27, 2018 | 76.94 | 77.27 | 75.84 | 76.48 | 1,544,497 | -0.80(-1.04%) |
Nov 26, 2018 | 77.28 | 77.69 | 76.51 | 77.28 | 2,089,417 | +0.60(+0.79%) |
Nov 23, 2018 | 76.42 | 77.52 | 76.15 | 76.68 | 649,064 | -0.30(-0.39%) |
Nov 21, 2018 | 76.98 | 76.98 | 76.98 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 77.09 | 77.34 | 76.11 | 76.99 | 1,896,928 | -0.31(-0.41%) |
Nov 19, 2018 | 78.23 | 78.43 | 76.47 | 77.31 | 2,401,731 | -0.92(-1.17%) |
Nov 16, 2018 | 77.74 | 78.51 | 77.63 | 78.23 | 2,034,834 | +0.18(+0.24%) |
Nov 15, 2018 | 76.79 | 78.06 | 76.17 | 78.04 | 2,321,818 | +0.57(+0.73%) |
Nov 14, 2018 | 79.60 | 79.82 | 76.77 | 77.47 | 2,468,438 | -2.39(-3.00%) |
Nov 13, 2018 | 79.96 | 80.98 | 79.55 | 79.87 | 1,556,170 | -0.16(-0.20%) |
Nov 12, 2018 | 81.71 | 81.98 | 79.85 | 80.03 | 1,549,499 | -1.89(-2.30%) |
Nov 09, 2018 | 81.91 | 82.68 | 81.52 | 81.91 | 1,877,287 | +0.02(+0.02%) |
Nov 08, 2018 | 80.56 | 81.91 | 80.56 | 81.90 | 2,905,183 | +1.03(+1.28%) |
Nov 07, 2018 | 80.04 | 80.90 | 79.37 | 80.86 | 1,962,380 | +1.30(+1.64%) |
Nov 06, 2018 | 78.82 | 79.66 | 78.60 | 79.56 | 1,951,531 | +0.56(+0.71%) |
Nov 05, 2018 | 78.35 | 79.46 | 78.35 | 79.00 | 1,993,845 | +0.73(+0.94%) |
Nov 02, 2018 | 78.99 | 79.53 | 77.73 | 78.27 | 3,132,855 | -0.37(-0.47%) |
Nov 01, 2018 | 79.54 | 80.22 | 77.42 | 78.64 | 5,728,846 | -5.03(-6.01%) |
Oct 31, 2018 | 84.12 | 84.75 | 83.46 | 83.66 | 2,430,089 | +0.20(+0.24%) |
Oct 30, 2018 | 82.32 | 83.64 | 81.46 | 83.46 | 2,308,533 | +1.70(+2.08%) |
Oct 29, 2018 | 81.53 | 83.02 | 81.04 | 81.76 | 2,353,037 | +1.06(+1.31%) |
Oct 26, 2018 | 80.66 | 81.37 | 79.55 | 80.70 | 2,984,233 | -0.45(-0.56%) |
Oct 25, 2018 | 80.88 | 81.52 | 80.31 | 81.15 | 2,121,412 | +0.66(+0.83%) |
Oct 24, 2018 | 83.53 | 83.69 | 80.38 | 80.49 | 2,807,581 | -3.48(-4.14%) |
Oct 23, 2018 | 83.25 | 84.40 | 82.96 | 83.97 | 1,891,130 | -0.59(-0.69%) |
Oct 22, 2018 | 85.35 | 85.59 | 84.47 | 84.55 | 1,540,755 | -0.51(-0.60%) |
Oct 19, 2018 | 84.53 | 85.83 | 84.13 | 85.06 | 2,728,062 | +0.62(+0.73%) |
Oct 18, 2018 | 83.74 | 84.90 | 83.36 | 84.44 | 2,773,582 | +0.75(+0.90%) |
Oct 17, 2018 | 83.21 | 84.25 | 82.60 | 83.69 | 1,988,387 | +0.53(+0.64%) |
Oct 16, 2018 | 81.72 | 83.20 | 81.68 | 83.15 | 3,589,753 | +2.05(+2.53%) |
Oct 15, 2018 | 81.41 | 82.05 | 81.07 | 81.10 | 1,907,275 | -0.32(-0.40%) |
Oct 12, 2018 | 82.77 | 82.77 | 80.12 | 81.42 | 2,128,424 | -0.01(-0.01%) |
Oct 11, 2018 | 84.43 | 84.56 | 81.37 | 81.43 | 2,339,852 | -3.23(-3.82%) |
Oct 10, 2018 | 86.92 | 87.40 | 84.59 | 84.67 | 2,682,752 | -3.14(-3.57%) |
Oct 09, 2018 | 87.38 | 87.88 | 86.89 | 87.80 | 1,419,270 | +0.32(+0.37%) |
Oct 08, 2018 | 87.11 | 87.89 | 86.79 | 87.48 | 1,526,145 | +0.44(+0.50%) |
Oct 05, 2018 | 86.87 | 87.54 | 86.79 | 87.04 | 1,571,118 | +0.13(+0.15%) |
Oct 04, 2018 | 86.49 | 87.39 | 86.47 | 86.91 | 1,225,796 | +0.54(+0.63%) |
Oct 03, 2018 | 86.61 | 87.18 | 86.21 | 86.37 | 1,305,454 | -0.03(-0.03%) |
Oct 02, 2018 | 86.21 | 86.49 | 85.95 | 86.40 | 1,790,737 | +0.28(+0.32%) |
Oct 01, 2018 | 86.64 | 86.92 | 85.90 | 86.12 | 1,897,372 | -0.15(-0.17%) |
Sep 28, 2018 | 85.65 | 86.46 | 85.44 | 86.27 | 1,654,068 | +0.48(+0.56%) |
Sep 27, 2018 | 86.32 | 86.58 | 85.69 | 85.79 | 1,850,295 | -0.61(-0.71%) |
Sep 26, 2018 | 87.37 | 87.58 | 86.28 | 86.40 | 1,653,212 | -0.83(-0.95%) |
Sep 25, 2018 | 87.78 | 88.09 | 87.15 | 87.23 | 1,745,051 | -0.51(-0.58%) |
Sep 24, 2018 | 88.77 | 89.02 | 87.58 | 87.73 | 1,224,549 | -1.26(-1.41%) |
Sep 21, 2018 | 89.30 | 89.43 | 88.47 | 88.99 | 3,375,525 | -0.18(-0.21%) |
Sep 20, 2018 | 89.14 | 89.79 | 88.92 | 89.18 | 1,326,580 | +0.29(+0.32%) |
Sep 19, 2018 | 88.13 | 89.18 | 88.13 | 88.89 | 2,449,275 | +0.48(+0.54%) |
Sep 18, 2018 | 87.72 | 88.61 | 87.61 | 88.41 | 1,594,097 | +0.72(+0.82%) |
Sep 17, 2018 | 87.59 | 87.81 | 87.36 | 87.69 | 2,697,398 | +0.30(+0.34%) |
Sep 14, 2018 | 86.57 | 87.43 | 86.55 | 87.39 | 1,539,769 | +0.82(+0.95%) |
Sep 13, 2018 | 85.95 | 86.62 | 85.66 | 86.57 | 1,760,297 | +1.28(+1.51%) |
Sep 12, 2018 | 85.65 | 85.88 | 84.84 | 85.29 | 1,784,677 | -0.51(-0.59%) |
Sep 11, 2018 | 84.82 | 86.03 | 83.62 | 85.79 | 1,944,228 | +0.27(+0.32%) |
Sep 10, 2018 | 86.57 | 86.90 | 85.16 | 85.52 | 2,644,733 | -1.91(-2.18%) |
Sep 07, 2018 | 88.21 | 88.65 | 87.39 | 87.43 | 1,802,461 | -0.94(-1.06%) |
Sep 06, 2018 | 88.55 | 89.25 | 87.87 | 88.36 | 1,891,624 | -0.26(-0.30%) |
Sep 05, 2018 | 88.19 | 89.10 | 88.02 | 88.63 | 2,191,120 | +0.39(+0.45%) |