Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 115.06 | 115.96 | 114.66 | 115.05 | 1,516,260 | -0.01(-0.01%) |
Sep 27, 2019 | 115.91 | 116.22 | 114.65 | 115.06 | 956,458 | -0.82(-0.71%) |
Sep 26, 2019 | 115.82 | 116.30 | 115.03 | 115.89 | 1,048,788 | +0.52(+0.45%) |
Sep 25, 2019 | 115.39 | 116.53 | 114.72 | 115.37 | 1,150,294 | -0.28(-0.24%) |
Sep 24, 2019 | 113.97 | 116.04 | 113.86 | 115.64 | 1,661,570 | +2.12(+1.87%) |
Sep 23, 2019 | 113.90 | 114.90 | 113.45 | 113.52 | 1,234,352 | -0.23(-0.20%) |
Sep 20, 2019 | 112.99 | 114.48 | 112.66 | 113.76 | 2,079,201 | +0.42(+0.37%) |
Sep 19, 2019 | 113.26 | 113.64 | 111.85 | 113.34 | 1,363,785 | +0.80(+0.71%) |
Sep 18, 2019 | 113.56 | 113.56 | 111.92 | 112.54 | 1,492,711 | -0.22(-0.20%) |
Sep 17, 2019 | 112.14 | 113.20 | 112.05 | 112.77 | 1,139,839 | +0.72(+0.64%) |
Sep 16, 2019 | 112.80 | 112.80 | 111.52 | 112.04 | 754,961 | -0.22(-0.20%) |
Sep 13, 2019 | 112.52 | 112.98 | 111.79 | 112.27 | 1,136,239 | -0.50(-0.44%) |
Sep 12, 2019 | 113.41 | 114.20 | 112.40 | 112.77 | 1,368,497 | +0.47(+0.42%) |
Sep 11, 2019 | 111.74 | 113.20 | 110.67 | 112.29 | 1,252,730 | +0.39(+0.35%) |
Sep 10, 2019 | 112.70 | 112.92 | 110.56 | 111.90 | 1,319,420 | -1.42(-1.25%) |
Sep 09, 2019 | 115.85 | 116.10 | 112.80 | 113.32 | 1,553,897 | -3.09(-2.66%) |
Sep 06, 2019 | 117.27 | 118.26 | 115.69 | 116.41 | 1,240,437 | -0.77(-0.66%) |
Sep 05, 2019 | 118.27 | 118.80 | 116.28 | 117.18 | 1,397,069 | -2.06(-1.72%) |
Sep 04, 2019 | 119.77 | 120.30 | 118.27 | 119.24 | 1,149,795 | -0.69(-0.58%) |
Sep 03, 2019 | 118.88 | 120.03 | 117.93 | 119.93 | 1,183,411 | +2.02(+1.71%) |
Aug 30, 2019 | 117.78 | 118.36 | 117.16 | 117.91 | 853,124 | +0.39(+0.33%) |
Aug 29, 2019 | 117.29 | 117.57 | 116.21 | 117.53 | 716,785 | +0.80(+0.68%) |
Aug 28, 2019 | 116.32 | 117.42 | 116.01 | 116.73 | 1,075,223 | +0.87(+0.75%) |
Aug 27, 2019 | 115.92 | 116.79 | 115.69 | 115.86 | 984,412 | +0.32(+0.28%) |
Aug 26, 2019 | 114.23 | 115.58 | 113.91 | 115.53 | 487,083 | +1.80(+1.58%) |
Aug 23, 2019 | 115.16 | 116.59 | 113.21 | 113.74 | 1,093,696 | -1.75(-1.52%) |
Aug 22, 2019 | 114.89 | 115.80 | 114.10 | 115.49 | 787,957 | +0.60(+0.52%) |
Aug 21, 2019 | 114.17 | 114.97 | 113.87 | 114.89 | 733,456 | +0.41(+0.36%) |
Aug 20, 2019 | 115.00 | 115.19 | 114.14 | 114.48 | 766,864 | -0.35(-0.31%) |
Aug 19, 2019 | 115.16 | 115.49 | 114.22 | 114.83 | 970,267 | -0.21(-0.19%) |
Aug 16, 2019 | 115.29 | 116.05 | 114.29 | 115.04 | 1,153,732 | -0.26(-0.23%) |
Aug 15, 2019 | 112.36 | 115.64 | 112.25 | 115.30 | 1,085,776 | +3.06(+2.72%) |
Aug 14, 2019 | 113.47 | 114.34 | 111.74 | 112.25 | 1,273,874 | -0.58(-0.52%) |
Aug 13, 2019 | 113.17 | 113.86 | 112.09 | 112.83 | 959,548 | -0.63(-0.56%) |
Aug 12, 2019 | 111.85 | 113.77 | 111.71 | 113.46 | 1,258,997 | +1.82(+1.63%) |
Aug 09, 2019 | 110.89 | 112.34 | 110.35 | 111.64 | 831,529 | +1.06(+0.95%) |
Aug 08, 2019 | 109.14 | 111.09 | 108.75 | 110.59 | 909,068 | +1.35(+1.24%) |
Aug 07, 2019 | 108.44 | 109.98 | 107.36 | 109.24 | 1,136,994 | +0.95(+0.88%) |
Aug 06, 2019 | 106.51 | 108.54 | 105.55 | 108.29 | 1,226,481 | +1.88(+1.77%) |
Aug 05, 2019 | 108.17 | 108.74 | 105.71 | 106.41 | 1,223,360 | -1.76(-1.63%) |
Aug 02, 2019 | 108.20 | 109.00 | 107.34 | 108.17 | 1,253,394 | +0.25(+0.23%) |
Aug 01, 2019 | 104.79 | 108.46 | 104.40 | 107.92 | 1,807,503 | +2.07(+1.95%) |
Jul 31, 2019 | 105.99 | 107.15 | 105.11 | 105.85 | 1,210,347 | -0.30(-0.29%) |
Jul 30, 2019 | 106.36 | 107.20 | 105.67 | 106.16 | 716,082 | -0.18(-0.17%) |
Jul 29, 2019 | 106.52 | 106.61 | 105.62 | 106.34 | 830,616 | +0.20(+0.19%) |
Jul 26, 2019 | 104.98 | 106.20 | 104.64 | 106.14 | 691,378 | +1.14(+1.08%) |
Jul 25, 2019 | 105.33 | 106.30 | 104.68 | 105.00 | 720,372 | -0.14(-0.13%) |
Jul 24, 2019 | 105.86 | 105.86 | 104.38 | 105.14 | 837,884 | -0.42(-0.40%) |
Jul 23, 2019 | 106.09 | 106.17 | 105.24 | 105.57 | 975,240 | -0.70(-0.66%) |
Jul 22, 2019 | 106.75 | 106.81 | 105.47 | 106.27 | 674,911 | +0.23(+0.22%) |
Jul 19, 2019 | 108.01 | 108.19 | 105.99 | 106.04 | 960,946 | -2.09(-1.94%) |
Jul 18, 2019 | 107.30 | 108.20 | 106.82 | 108.13 | 857,527 | +1.07(+1.00%) |
Jul 17, 2019 | 107.34 | 107.96 | 107.00 | 107.06 | 975,126 | +0.30(+0.28%) |
Jul 16, 2019 | 106.49 | 107.25 | 105.39 | 106.76 | 1,278,090 | -0.20(-0.19%) |
Jul 15, 2019 | 106.59 | 107.64 | 105.87 | 106.96 | 1,266,111 | -0.60(-0.56%) |
Jul 12, 2019 | 108.17 | 108.42 | 106.87 | 107.56 | 1,188,008 | -0.77(-0.72%) |
Jul 11, 2019 | 109.22 | 109.67 | 107.70 | 108.33 | 1,133,234 | -1.14(-1.04%) |
Jul 10, 2019 | 109.21 | 110.02 | 108.69 | 109.48 | 842,462 | +0.39(+0.35%) |
Jul 09, 2019 | 109.07 | 109.33 | 108.26 | 109.09 | 1,233,598 | +0.25(+0.23%) |
Jul 08, 2019 | 108.98 | 109.28 | 108.36 | 108.84 | 747,093 | +0.06(+0.05%) |
Jul 05, 2019 | 108.51 | 108.92 | 106.39 | 108.78 | 857,933 | -0.43(-0.40%) |
Jul 03, 2019 | 108.61 | 109.60 | 108.54 | 109.22 | 632,715 | +1.06(+0.98%) |
Jul 02, 2019 | 106.98 | 108.51 | 106.98 | 108.16 | 885,339 | +1.43(+1.34%) |
Jul 01, 2019 | 106.42 | 106.95 | 105.37 | 106.73 | 1,221,226 | -0.25(-0.23%) |
Jun 28, 2019 | 106.10 | 107.19 | 106.05 | 106.98 | 1,481,323 | +0.68(+0.64%) |
Jun 27, 2019 | 106.80 | 107.20 | 105.87 | 106.30 | 1,004,559 | -0.05(-0.04%) |
Jun 26, 2019 | 107.84 | 108.08 | 106.06 | 106.34 | 889,494 | -1.72(-1.60%) |
Jun 25, 2019 | 108.99 | 109.48 | 107.84 | 108.06 | 978,359 | -1.12(-1.03%) |
Jun 24, 2019 | 109.34 | 109.55 | 108.19 | 109.19 | 1,081,661 | +0.30(+0.28%) |
Jun 21, 2019 | 109.14 | 109.27 | 108.01 | 108.89 | 1,947,483 | -0.11(-0.10%) |
Jun 20, 2019 | 109.00 | 109.50 | 107.62 | 109.00 | 837,562 | +0.19(+0.18%) |
Jun 19, 2019 | 106.98 | 109.18 | 106.61 | 108.80 | 765,412 | +1.24(+1.15%) |
Jun 18, 2019 | 109.03 | 109.03 | 106.84 | 107.57 | 898,332 | -0.90(-0.83%) |
Jun 17, 2019 | 108.95 | 109.29 | 107.67 | 108.47 | 586,127 | -0.60(-0.55%) |
Jun 14, 2019 | 107.55 | 109.48 | 107.55 | 109.07 | 700,595 | +1.47(+1.36%) |
Jun 13, 2019 | 108.65 | 108.72 | 107.03 | 107.60 | 806,643 | -0.38(-0.35%) |
Jun 12, 2019 | 106.85 | 108.09 | 106.66 | 107.98 | 680,590 | +1.58(+1.48%) |
Jun 11, 2019 | 106.80 | 107.34 | 105.74 | 106.41 | 1,048,124 | -0.42(-0.40%) |
Jun 10, 2019 | 106.77 | 107.09 | 105.96 | 106.83 | 1,006,614 | -0.42(-0.39%) |
Jun 07, 2019 | 109.31 | 110.00 | 107.24 | 107.24 | 1,133,791 | -0.98(-0.90%) |
Jun 06, 2019 | 107.64 | 108.43 | 107.38 | 108.22 | 1,049,739 | +0.79(+0.74%) |
Jun 05, 2019 | 105.75 | 107.53 | 105.10 | 107.43 | 803,880 | +2.46(+2.35%) |
Jun 04, 2019 | 105.04 | 105.15 | 103.03 | 104.97 | 1,026,634 | -0.22(-0.21%) |
Jun 03, 2019 | 104.60 | 105.36 | 103.95 | 105.19 | 755,918 | +0.96(+0.92%) |
May 31, 2019 | 103.30 | 104.45 | 103.13 | 104.23 | 1,172,177 | +1.00(+0.96%) |
May 30, 2019 | 102.97 | 103.84 | 102.83 | 103.23 | 600,098 | +0.15(+0.14%) |
May 29, 2019 | 104.75 | 104.75 | 102.90 | 103.08 | 1,063,051 | -1.44(-1.38%) |
May 28, 2019 | 105.28 | 105.59 | 104.21 | 104.52 | 1,644,503 | -0.32(-0.31%) |
May 24, 2019 | 104.67 | 105.37 | 104.64 | 104.85 | 727,270 | +0.34(+0.33%) |
May 23, 2019 | 104.04 | 105.06 | 104.03 | 104.50 | 814,762 | +0.46(+0.44%) |
May 22, 2019 | 102.96 | 104.08 | 102.60 | 104.04 | 776,292 | +1.29(+1.26%) |
May 21, 2019 | 102.89 | 103.77 | 102.62 | 102.75 | 854,204 | +0.13(+0.13%) |
May 20, 2019 | 103.41 | 103.84 | 102.33 | 102.62 | 934,458 | -0.70(-0.68%) |
May 17, 2019 | 102.46 | 103.77 | 102.46 | 103.33 | 1,021,236 | +0.80(+0.78%) |
May 16, 2019 | 101.33 | 102.97 | 101.18 | 102.52 | 763,704 | +0.84(+0.83%) |
May 15, 2019 | 101.54 | 102.62 | 101.40 | 101.68 | 907,022 | +0.39(+0.38%) |
May 14, 2019 | 102.21 | 102.44 | 101.24 | 101.30 | 1,153,499 | -0.78(-0.77%) |
May 13, 2019 | 99.63 | 102.38 | 99.40 | 102.08 | 2,014,558 | +2.23(+2.24%) |
May 10, 2019 | 97.46 | 99.88 | 97.35 | 99.85 | 841,451 | +2.30(+2.35%) |
May 09, 2019 | 97.20 | 97.72 | 96.73 | 97.55 | 584,410 | +0.39(+0.40%) |
May 08, 2019 | 98.30 | 98.46 | 97.05 | 97.17 | 711,545 | -1.12(-1.14%) |
May 07, 2019 | 98.36 | 98.75 | 97.97 | 98.29 | 815,313 | -0.12(-0.12%) |
May 06, 2019 | 98.72 | 99.32 | 97.97 | 98.41 | 724,072 | -0.16(-0.16%) |
May 03, 2019 | 98.16 | 98.75 | 97.74 | 98.56 | 664,359 | +0.64(+0.66%) |
May 02, 2019 | 97.90 | 98.28 | 96.62 | 97.92 | 1,035,964 | -0.39(-0.39%) |
May 01, 2019 | 98.95 | 99.42 | 98.12 | 98.30 | 773,659 | -1.00(-1.01%) |
Apr 30, 2019 | 97.85 | 99.34 | 97.63 | 99.31 | 1,285,023 | +1.62(+1.66%) |
Apr 29, 2019 | 97.45 | 98.08 | 97.31 | 97.68 | 582,111 | -0.42(-0.43%) |
Apr 26, 2019 | 98.38 | 99.08 | 97.99 | 98.10 | 660,981 | +0.32(+0.33%) |
Apr 25, 2019 | 96.82 | 98.07 | 96.60 | 97.78 | 842,791 | +0.63(+0.65%) |
Apr 24, 2019 | 96.75 | 97.35 | 96.10 | 97.15 | 911,314 | +0.95(+0.99%) |
Apr 23, 2019 | 96.52 | 96.97 | 95.63 | 96.19 | 1,215,207 | -0.12(-0.12%) |
Apr 22, 2019 | 95.79 | 96.49 | 95.64 | 96.31 | 961,853 | +0.21(+0.22%) |
Apr 18, 2019 | 94.35 | 96.37 | 94.30 | 96.10 | 2,050,492 | +2.22(+2.37%) |
Apr 17, 2019 | 93.95 | 94.47 | 93.55 | 93.88 | 1,223,258 | -0.13(-0.14%) |
Apr 16, 2019 | 95.32 | 95.91 | 93.98 | 94.01 | 1,499,089 | -1.41(-1.48%) |
Apr 15, 2019 | 95.85 | 95.88 | 95.17 | 95.42 | 840,130 | -0.18(-0.19%) |
Apr 12, 2019 | 95.51 | 95.76 | 95.13 | 95.61 | 1,051,883 | -0.15(-0.15%) |
Apr 11, 2019 | 95.50 | 95.81 | 95.19 | 95.75 | 940,372 | +0.27(+0.28%) |
Apr 10, 2019 | 96.25 | 96.88 | 95.38 | 95.49 | 843,924 | -0.50(-0.52%) |
Apr 09, 2019 | 95.46 | 96.00 | 95.19 | 95.98 | 761,841 | +0.39(+0.41%) |
Apr 08, 2019 | 96.10 | 96.39 | 95.39 | 95.59 | 845,321 | -0.72(-0.74%) |
Apr 05, 2019 | 95.23 | 96.35 | 95.01 | 96.30 | 1,148,519 | +0.97(+1.02%) |
Apr 04, 2019 | 95.54 | 95.71 | 94.91 | 95.33 | 1,295,803 | -0.16(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 94.49 | 95.49 | 1,258,291 | +0.29(+0.31%) |
Apr 02, 2019 | 95.60 | 95.74 | 94.49 | 95.19 | 1,252,335 | -0.13(-0.13%) |
Apr 01, 2019 | 95.85 | 95.94 | 94.55 | 95.32 | 1,536,363 | -0.38(-0.39%) |
Mar 29, 2019 | 95.86 | 96.03 | 95.34 | 95.70 | 1,669,177 | -0.05(-0.06%) |
Mar 28, 2019 | 97.28 | 97.37 | 95.06 | 95.75 | 1,309,693 | -1.42(-1.46%) |
Mar 27, 2019 | 97.86 | 98.27 | 96.81 | 97.18 | 1,020,256 | -1.22(-1.24%) |
Mar 26, 2019 | 97.92 | 98.66 | 97.74 | 98.40 | 1,001,541 | +0.47(+0.48%) |
Mar 25, 2019 | 97.94 | 98.47 | 97.31 | 97.93 | 1,216,706 | -0.08(-0.08%) |
Mar 22, 2019 | 97.89 | 98.86 | 97.60 | 98.01 | 1,047,090 | +0.51(+0.53%) |
Mar 21, 2019 | 95.95 | 97.56 | 95.95 | 97.50 | 708,902 | +1.40(+1.46%) |
Mar 20, 2019 | 95.85 | 96.78 | 95.36 | 96.09 | 908,849 | +0.31(+0.33%) |
Mar 19, 2019 | 96.36 | 96.74 | 95.37 | 95.78 | 1,101,367 | -0.72(-0.74%) |
Mar 18, 2019 | 97.12 | 97.25 | 95.90 | 96.50 | 1,520,275 | -0.62(-0.64%) |
Mar 15, 2019 | 96.29 | 97.62 | 96.06 | 97.12 | 4,438,829 | +0.75(+0.78%) |
Mar 14, 2019 | 96.39 | 97.10 | 95.73 | 96.37 | 1,643,019 | -0.11(-0.11%) |
Mar 13, 2019 | 96.25 | 96.72 | 96.05 | 96.48 | 1,508,552 | +0.17(+0.18%) |
Mar 12, 2019 | 95.62 | 96.51 | 95.51 | 96.30 | 1,463,061 | +0.82(+0.86%) |
Mar 11, 2019 | 94.17 | 95.54 | 94.17 | 95.49 | 1,945,540 | +1.38(+1.46%) |
Mar 08, 2019 | 93.34 | 94.18 | 93.34 | 94.11 | 1,055,261 | +0.81(+0.87%) |
Mar 07, 2019 | 93.06 | 93.77 | 93.00 | 93.30 | 1,334,750 | +0.54(+0.58%) |
Mar 06, 2019 | 93.05 | 93.33 | 92.56 | 92.76 | 1,130,361 | -0.19(-0.21%) |
Mar 05, 2019 | 93.43 | 93.69 | 92.72 | 92.95 | 1,326,676 | -0.40(-0.43%) |
Mar 04, 2019 | 93.11 | 93.61 | 92.35 | 93.36 | 1,447,369 | +0.25(+0.27%) |
Mar 01, 2019 | 93.13 | 93.46 | 92.75 | 93.11 | 801,305 | -0.17(-0.18%) |
Feb 28, 2019 | 92.73 | 93.69 | 92.30 | 93.27 | 1,069,137 | +0.53(+0.57%) |
Feb 27, 2019 | 92.07 | 93.10 | 92.07 | 92.74 | 714,582 | +0.00(+0.00%) |
Feb 26, 2019 | 92.93 | 92.95 | 92.04 | 92.74 | 677,343 | +0.15(+0.16%) |
Feb 25, 2019 | 92.75 | 93.01 | 91.79 | 92.60 | 823,211 | -0.09(-0.10%) |
Feb 22, 2019 | 92.59 | 92.94 | 91.79 | 92.69 | 839,545 | +0.55(+0.60%) |
Feb 21, 2019 | 90.42 | 92.22 | 89.77 | 92.14 | 1,295,096 | +1.58(+1.74%) |
Feb 20, 2019 | 89.70 | 90.85 | 88.70 | 90.56 | 1,995,632 | -0.04(-0.04%) |
Feb 19, 2019 | 89.86 | 90.67 | 89.62 | 90.59 | 908,923 | +0.60(+0.66%) |
Feb 15, 2019 | 89.71 | 90.12 | 89.39 | 90.00 | 991,527 | +0.73(+0.82%) |
Feb 14, 2019 | 89.71 | 89.95 | 89.19 | 89.26 | 870,332 | -0.17(-0.20%) |
Feb 13, 2019 | 89.31 | 89.71 | 88.99 | 89.44 | 730,061 | -0.21(-0.24%) |
Feb 12, 2019 | 89.92 | 90.17 | 88.88 | 89.65 | 728,535 | +0.06(+0.07%) |
Feb 11, 2019 | 89.09 | 90.16 | 89.09 | 89.58 | 707,234 | -0.13(-0.14%) |
Feb 08, 2019 | 88.71 | 89.76 | 88.54 | 89.71 | 725,260 | +0.80(+0.90%) |
Feb 07, 2019 | 87.37 | 88.93 | 87.05 | 88.91 | 997,293 | +1.58(+1.81%) |
Feb 06, 2019 | 87.77 | 87.92 | 86.94 | 87.34 | 666,028 | -0.23(-0.27%) |
Feb 05, 2019 | 87.24 | 87.83 | 86.65 | 87.57 | 854,586 | +0.26(+0.29%) |
Feb 04, 2019 | 86.68 | 87.31 | 85.78 | 87.31 | 1,076,614 | +0.34(+0.39%) |
Feb 01, 2019 | 87.44 | 87.70 | 86.19 | 86.98 | 1,328,706 | -0.42(-0.48%) |
Jan 31, 2019 | 85.89 | 87.83 | 85.36 | 87.40 | 2,328,568 | +1.76(+2.06%) |
Jan 30, 2019 | 84.91 | 86.46 | 84.89 | 85.63 | 1,331,635 | +0.60(+0.71%) |
Jan 29, 2019 | 85.14 | 85.93 | 84.64 | 85.03 | 748,504 | +0.05(+0.06%) |
Jan 28, 2019 | 85.27 | 85.57 | 84.37 | 84.98 | 580,003 | -0.23(-0.27%) |
Jan 25, 2019 | 86.02 | 86.63 | 85.05 | 85.20 | 917,768 | -1.25(-1.45%) |
Jan 24, 2019 | 86.22 | 86.61 | 85.43 | 86.46 | 546,576 | +0.37(+0.42%) |
Jan 23, 2019 | 84.68 | 86.16 | 84.68 | 86.09 | 781,587 | +1.34(+1.58%) |
Jan 22, 2019 | 84.43 | 85.25 | 84.10 | 84.75 | 1,405,395 | +0.15(+0.17%) |
Jan 18, 2019 | 84.82 | 85.23 | 84.23 | 84.60 | 877,046 | +0.05(+0.05%) |
Jan 17, 2019 | 83.62 | 84.89 | 83.62 | 84.56 | 908,323 | +0.70(+0.84%) |
Jan 16, 2019 | 83.25 | 84.14 | 82.87 | 83.85 | 826,490 | +0.34(+0.40%) |
Jan 15, 2019 | 82.52 | 84.56 | 82.52 | 83.51 | 1,165,731 | +0.90(+1.09%) |
Jan 14, 2019 | 82.47 | 82.64 | 81.77 | 82.61 | 1,722,649 | -0.19(-0.23%) |
Jan 11, 2019 | 83.08 | 83.22 | 82.39 | 82.80 | 791,881 | -0.11(-0.13%) |
Jan 10, 2019 | 81.59 | 83.04 | 81.30 | 82.91 | 882,302 | +1.62(+1.99%) |
Jan 09, 2019 | 82.22 | 82.65 | 81.14 | 81.29 | 1,238,750 | -1.05(-1.28%) |
Jan 08, 2019 | 81.31 | 82.45 | 81.29 | 82.34 | 753,246 | +1.19(+1.46%) |
Jan 07, 2019 | 81.75 | 82.27 | 80.97 | 81.16 | 793,313 | -0.87(-1.06%) |
Jan 04, 2019 | 81.07 | 82.26 | 80.39 | 82.03 | 1,042,450 | +0.61(+0.75%) |
Jan 03, 2019 | 80.98 | 82.64 | 80.98 | 81.41 | 1,358,873 | +0.32(+0.39%) |
Jan 02, 2019 | 82.63 | 82.63 | 80.55 | 81.09 | 1,073,927 | -1.83(-2.20%) |
Dec 31, 2018 | 82.27 | 82.96 | 81.57 | 82.92 | 641,146 | +0.69(+0.83%) |
Dec 28, 2018 | 82.03 | 82.96 | 81.63 | 82.24 | 826,473 | +0.56(+0.68%) |
Dec 27, 2018 | 80.65 | 81.68 | 79.45 | 81.68 | 1,270,403 | +0.80(+0.99%) |
Dec 26, 2018 | 78.99 | 80.88 | 78.46 | 80.87 | 1,358,057 | +2.03(+2.57%) |
Dec 24, 2018 | 83.25 | 83.39 | 78.81 | 78.85 | 630,746 | -4.46(-5.35%) |
Dec 21, 2018 | 85.29 | 86.91 | 83.22 | 83.30 | 2,601,146 | -1.53(-1.80%) |
Dec 20, 2018 | 84.44 | 86.04 | 83.79 | 84.83 | 1,546,904 | +0.25(+0.29%) |
Dec 19, 2018 | 84.84 | 85.47 | 83.49 | 84.58 | 1,328,210 | -0.08(-0.10%) |
Dec 18, 2018 | 85.89 | 86.46 | 84.24 | 84.67 | 1,830,745 | -0.82(-0.96%) |
Dec 17, 2018 | 89.13 | 89.16 | 85.11 | 85.49 | 1,385,670 | -3.25(-3.66%) |
Dec 14, 2018 | 88.96 | 89.34 | 87.47 | 88.74 | 1,411,791 | -0.47(-0.53%) |
Dec 13, 2018 | 88.85 | 89.65 | 88.71 | 89.21 | 1,005,106 | +0.49(+0.56%) |
Dec 12, 2018 | 88.50 | 89.17 | 88.47 | 88.72 | 1,993,934 | +0.58(+0.66%) |
Dec 11, 2018 | 89.03 | 89.45 | 88.01 | 88.14 | 1,312,226 | -0.90(-1.01%) |
Dec 10, 2018 | 89.57 | 89.57 | 87.68 | 89.03 | 920,580 | -0.31(-0.35%) |
Dec 07, 2018 | 88.65 | 89.69 | 87.96 | 89.34 | 1,249,671 | +0.44(+0.49%) |
Dec 06, 2018 | 87.99 | 88.92 | 87.19 | 88.90 | 1,608,650 | +1.41(+1.61%) |
Dec 04, 2018 | 87.32 | 88.93 | 87.20 | 87.50 | 1,423,832 | +0.07(+0.08%) |
Dec 03, 2018 | 86.64 | 87.47 | 85.62 | 87.42 | 1,434,228 | +0.26(+0.30%) |
Nov 30, 2018 | 84.57 | 87.16 | 84.51 | 87.16 | 2,707,876 | +2.68(+3.17%) |
Nov 29, 2018 | 84.65 | 85.03 | 83.85 | 84.48 | 966,474 | -0.13(-0.15%) |
Nov 28, 2018 | 84.33 | 84.79 | 84.00 | 84.61 | 1,070,244 | +0.47(+0.55%) |
Nov 27, 2018 | 84.32 | 84.44 | 83.67 | 84.14 | 1,223,834 | -0.13(-0.15%) |
Nov 26, 2018 | 84.14 | 84.36 | 83.50 | 84.27 | 983,731 | +0.14(+0.16%) |
Nov 23, 2018 | 83.68 | 84.46 | 83.24 | 84.14 | 465,780 | +0.50(+0.60%) |
Nov 21, 2018 | 83.63 | 83.63 | 83.63 | 0 | -1.34(-1.58%) | |
Nov 20, 2018 | 85.75 | 86.25 | 84.72 | 84.98 | 952,184 | -0.43(-0.50%) |
Nov 19, 2018 | 85.40 | 86.28 | 84.93 | 85.41 | 822,041 | +0.22(+0.26%) |
Nov 16, 2018 | 84.74 | 85.46 | 84.61 | 85.19 | 953,344 | +1.07(+1.27%) |
Nov 15, 2018 | 82.34 | 84.14 | 81.51 | 84.12 | 944,375 | +1.55(+1.88%) |
Nov 14, 2018 | 83.14 | 83.54 | 82.32 | 82.56 | 803,487 | -0.69(-0.83%) |
Nov 13, 2018 | 83.50 | 83.79 | 82.76 | 83.26 | 714,563 | -0.13(-0.15%) |
Nov 12, 2018 | 81.74 | 84.16 | 81.67 | 83.39 | 919,899 | +1.53(+1.86%) |
Nov 09, 2018 | 81.01 | 82.18 | 80.64 | 81.86 | 770,973 | +0.66(+0.81%) |
Nov 08, 2018 | 81.90 | 82.36 | 80.68 | 81.20 | 897,556 | -0.68(-0.83%) |
Nov 07, 2018 | 81.46 | 82.13 | 81.32 | 81.88 | 844,205 | +0.90(+1.11%) |
Nov 06, 2018 | 80.15 | 81.05 | 80.00 | 80.98 | 480,315 | +0.81(+1.01%) |
Nov 05, 2018 | 79.60 | 80.25 | 79.53 | 80.17 | 868,242 | +0.75(+0.95%) |
Nov 02, 2018 | 80.19 | 80.48 | 78.71 | 79.42 | 923,527 | -0.86(-1.08%) |
Nov 01, 2018 | 81.23 | 81.62 | 79.04 | 80.28 | 1,078,779 | -0.18(-0.23%) |
Oct 31, 2018 | 81.80 | 81.88 | 80.37 | 80.47 | 1,301,655 | -1.50(-1.83%) |
Oct 30, 2018 | 81.74 | 82.02 | 80.78 | 81.97 | 1,112,585 | +0.61(+0.75%) |
Oct 29, 2018 | 80.51 | 81.85 | 80.51 | 81.36 | 1,094,836 | +1.16(+1.45%) |
Oct 26, 2018 | 82.12 | 82.42 | 79.48 | 80.19 | 1,165,466 | -1.55(-1.89%) |
Oct 25, 2018 | 82.93 | 83.03 | 81.58 | 81.74 | 1,202,115 | -1.59(-1.91%) |
Oct 24, 2018 | 81.91 | 84.34 | 81.66 | 83.33 | 1,170,491 | +1.57(+1.92%) |
Oct 23, 2018 | 83.20 | 83.81 | 81.45 | 81.76 | 1,340,957 | -1.44(-1.73%) |
Oct 22, 2018 | 83.62 | 83.96 | 82.80 | 83.19 | 1,072,587 | -0.37(-0.45%) |
Oct 19, 2018 | 82.44 | 83.96 | 82.32 | 83.56 | 900,532 | +1.35(+1.65%) |
Oct 18, 2018 | 82.18 | 82.64 | 81.82 | 82.21 | 710,339 | +0.45(+0.56%) |
Oct 17, 2018 | 81.75 | 82.33 | 81.32 | 81.76 | 1,027,208 | -0.09(-0.11%) |
Oct 16, 2018 | 80.09 | 81.98 | 79.68 | 81.85 | 728,476 | +1.86(+2.33%) |
Oct 15, 2018 | 79.76 | 80.62 | 79.60 | 79.98 | 760,602 | +0.25(+0.31%) |
Oct 12, 2018 | 79.67 | 80.09 | 78.97 | 79.74 | 1,067,986 | +0.25(+0.32%) |
Oct 11, 2018 | 82.52 | 82.68 | 79.47 | 79.48 | 1,343,263 | -2.76(-3.36%) |
Oct 10, 2018 | 82.14 | 83.58 | 82.12 | 82.25 | 1,083,976 | -0.07(-0.09%) |
Oct 09, 2018 | 81.87 | 82.42 | 81.55 | 82.32 | 860,250 | +0.58(+0.71%) |
Oct 08, 2018 | 81.10 | 82.23 | 81.10 | 81.74 | 674,829 | +0.81(+1.00%) |
Oct 05, 2018 | 79.65 | 81.30 | 79.65 | 80.93 | 645,610 | +1.25(+1.56%) |
Oct 04, 2018 | 79.52 | 79.77 | 78.86 | 79.68 | 670,615 | +0.01(+0.01%) |
Oct 03, 2018 | 80.28 | 80.82 | 78.92 | 79.67 | 788,973 | -0.63(-0.78%) |
Oct 02, 2018 | 79.82 | 80.52 | 79.80 | 80.30 | 504,962 | +0.75(+0.94%) |