Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.93 | 104.12 | 102.62 | 103.22 | 1,838,479 | -0.66(-0.64%) |
Jul 30, 2019 | 104.45 | 104.57 | 103.39 | 103.88 | 1,244,154 | -0.79(-0.75%) |
Jul 29, 2019 | 104.28 | 104.72 | 103.70 | 104.67 | 936,828 | +0.07(+0.07%) |
Jul 26, 2019 | 104.37 | 104.92 | 104.03 | 104.60 | 959,497 | +1.04(+1.00%) |
Jul 25, 2019 | 103.25 | 103.61 | 102.95 | 103.56 | 962,017 | +0.21(+0.20%) |
Jul 24, 2019 | 103.60 | 104.13 | 102.90 | 103.35 | 978,378 | -0.24(-0.23%) |
Jul 23, 2019 | 104.07 | 104.14 | 102.84 | 103.59 | 1,097,849 | -0.33(-0.32%) |
Jul 22, 2019 | 103.31 | 104.20 | 103.11 | 103.92 | 1,701,527 | +0.69(+0.67%) |
Jul 19, 2019 | 104.08 | 104.20 | 103.18 | 103.23 | 1,512,609 | -0.49(-0.47%) |
Jul 18, 2019 | 102.95 | 104.00 | 102.74 | 103.72 | 1,290,061 | +1.18(+1.15%) |
Jul 17, 2019 | 102.31 | 102.84 | 102.17 | 102.53 | 973,282 | +0.21(+0.21%) |
Jul 16, 2019 | 102.57 | 102.88 | 101.99 | 102.32 | 1,003,664 | -0.36(-0.35%) |
Jul 15, 2019 | 102.09 | 102.86 | 102.02 | 102.68 | 1,269,174 | +0.81(+0.79%) |
Jul 12, 2019 | 102.21 | 102.58 | 101.39 | 101.87 | 1,588,806 | -0.41(-0.40%) |
Jul 11, 2019 | 101.93 | 102.29 | 101.44 | 102.28 | 985,871 | +0.48(+0.47%) |
Jul 10, 2019 | 101.53 | 101.84 | 101.00 | 101.81 | 1,224,586 | +0.45(+0.44%) |
Jul 09, 2019 | 100.75 | 101.52 | 100.75 | 101.36 | 1,217,043 | +0.40(+0.40%) |
Jul 08, 2019 | 101.17 | 101.34 | 100.62 | 100.95 | 1,363,651 | -0.17(-0.17%) |
Jul 05, 2019 | 101.55 | 101.69 | 100.70 | 101.13 | 1,396,405 | -0.68(-0.67%) |
Jul 03, 2019 | 101.83 | 102.12 | 101.34 | 101.81 | 1,143,722 | +0.07(+0.07%) |
Jul 02, 2019 | 100.61 | 101.82 | 100.36 | 101.73 | 1,726,858 | +1.29(+1.29%) |
Jul 01, 2019 | 101.33 | 101.46 | 99.73 | 100.44 | 1,949,377 | -1.08(-1.07%) |
Jun 28, 2019 | 101.52 | 101.63 | 100.21 | 101.52 | 4,219,958 | +0.10(+0.10%) |
Jun 27, 2019 | 101.13 | 101.53 | 100.76 | 101.42 | 1,756,285 | +0.40(+0.40%) |
Jun 26, 2019 | 101.25 | 101.36 | 100.46 | 101.02 | 1,649,484 | -0.17(-0.17%) |
Jun 25, 2019 | 101.52 | 102.09 | 100.82 | 101.19 | 1,679,515 | -0.32(-0.32%) |
Jun 24, 2019 | 101.47 | 101.56 | 100.93 | 101.52 | 1,116,217 | +0.36(+0.35%) |
Jun 21, 2019 | 101.54 | 101.88 | 100.98 | 101.16 | 2,265,535 | -0.32(-0.32%) |
Jun 20, 2019 | 100.73 | 101.54 | 100.66 | 101.48 | 1,223,701 | +1.07(+1.07%) |
Jun 19, 2019 | 99.94 | 100.68 | 99.32 | 100.41 | 1,011,150 | +0.68(+0.68%) |
Jun 18, 2019 | 100.79 | 100.84 | 99.57 | 99.73 | 1,145,529 | -0.41(-0.41%) |
Jun 17, 2019 | 100.84 | 101.13 | 100.03 | 100.14 | 899,306 | -0.58(-0.57%) |
Jun 14, 2019 | 100.16 | 101.02 | 100.08 | 100.72 | 1,186,345 | +0.74(+0.74%) |
Jun 13, 2019 | 100.04 | 100.41 | 99.59 | 99.97 | 1,279,193 | +0.04(+0.04%) |
Jun 12, 2019 | 99.11 | 100.44 | 99.07 | 99.94 | 1,794,731 | +1.26(+1.27%) |
Jun 11, 2019 | 100.09 | 100.26 | 98.39 | 98.68 | 1,963,923 | -0.99(-0.99%) |
Jun 10, 2019 | 100.53 | 100.53 | 99.02 | 99.67 | 1,263,951 | -0.39(-0.39%) |
Jun 07, 2019 | 99.80 | 100.57 | 99.59 | 100.06 | 1,436,957 | +0.60(+0.60%) |
Jun 06, 2019 | 98.62 | 99.62 | 98.58 | 99.46 | 1,742,302 | +1.04(+1.05%) |
Jun 05, 2019 | 98.36 | 98.71 | 97.60 | 98.42 | 1,478,427 | +0.29(+0.30%) |
Jun 04, 2019 | 96.32 | 98.22 | 96.04 | 98.13 | 2,727,076 | +2.62(+2.75%) |
Jun 03, 2019 | 93.79 | 95.74 | 93.41 | 95.51 | 2,256,616 | +1.61(+1.72%) |
May 31, 2019 | 92.55 | 93.98 | 92.41 | 93.89 | 2,849,714 | +0.73(+0.79%) |
May 30, 2019 | 91.63 | 93.25 | 91.63 | 93.16 | 1,596,078 | +1.74(+1.91%) |
May 29, 2019 | 91.36 | 91.50 | 90.77 | 91.41 | 1,088,331 | -0.14(-0.15%) |
May 28, 2019 | 92.82 | 93.40 | 91.19 | 91.55 | 4,042,126 | -1.09(-1.18%) |
May 24, 2019 | 93.40 | 93.68 | 92.58 | 92.64 | 1,080,715 | -0.37(-0.39%) |
May 23, 2019 | 92.91 | 93.18 | 92.31 | 93.01 | 1,208,997 | -0.06(-0.07%) |
May 22, 2019 | 93.33 | 93.51 | 92.91 | 93.07 | 1,287,871 | -0.29(-0.31%) |
May 21, 2019 | 92.84 | 93.71 | 92.68 | 93.37 | 2,335,537 | +1.00(+1.08%) |
May 20, 2019 | 92.76 | 92.98 | 92.30 | 92.37 | 1,465,430 | -0.56(-0.60%) |
May 17, 2019 | 92.07 | 93.08 | 91.87 | 92.93 | 1,498,329 | +0.39(+0.43%) |
May 16, 2019 | 92.67 | 93.25 | 92.21 | 92.53 | 2,022,529 | +0.47(+0.51%) |
May 15, 2019 | 91.96 | 92.54 | 91.75 | 92.07 | 1,173,772 | +0.09(+0.10%) |
May 14, 2019 | 91.75 | 92.60 | 91.73 | 91.97 | 1,492,310 | +0.25(+0.27%) |
May 13, 2019 | 91.70 | 92.07 | 90.82 | 91.73 | 1,407,751 | -0.93(-1.01%) |
May 10, 2019 | 91.79 | 93.03 | 91.56 | 92.66 | 1,732,075 | +0.63(+0.69%) |
May 09, 2019 | 91.33 | 92.09 | 90.82 | 92.03 | 1,419,463 | +0.23(+0.25%) |
May 08, 2019 | 92.42 | 92.58 | 91.79 | 91.80 | 2,295,968 | -0.90(-0.97%) |
May 07, 2019 | 92.88 | 93.44 | 91.84 | 92.70 | 1,826,861 | -0.86(-0.92%) |
May 06, 2019 | 92.92 | 93.74 | 92.77 | 93.55 | 1,129,451 | -0.28(-0.30%) |
May 03, 2019 | 93.25 | 94.53 | 93.22 | 93.84 | 1,881,934 | +0.90(+0.96%) |
May 02, 2019 | 92.79 | 93.73 | 92.48 | 92.94 | 2,000,395 | -0.18(-0.20%) |
May 01, 2019 | 92.72 | 93.86 | 91.97 | 93.13 | 2,384,766 | -2.24(-2.35%) |
Apr 30, 2019 | 94.91 | 95.44 | 94.50 | 95.36 | 2,387,395 | +0.54(+0.57%) |
Apr 29, 2019 | 95.14 | 95.14 | 94.28 | 94.82 | 1,612,659 | -0.26(-0.28%) |
Apr 26, 2019 | 94.90 | 95.41 | 94.52 | 95.09 | 1,497,819 | +0.58(+0.62%) |
Apr 25, 2019 | 94.18 | 94.72 | 93.65 | 94.50 | 1,159,489 | +0.10(+0.11%) |
Apr 24, 2019 | 94.33 | 95.04 | 94.18 | 94.40 | 1,428,050 | +0.38(+0.41%) |
Apr 23, 2019 | 94.19 | 95.18 | 93.85 | 94.02 | 1,613,552 | -0.24(-0.25%) |
Apr 22, 2019 | 94.09 | 94.42 | 93.85 | 94.26 | 912,018 | -0.13(-0.14%) |
Apr 18, 2019 | 92.91 | 94.49 | 92.82 | 94.39 | 1,380,909 | +1.66(+1.79%) |
Apr 17, 2019 | 93.07 | 93.29 | 92.57 | 92.72 | 1,003,881 | -0.12(-0.13%) |
Apr 16, 2019 | 93.18 | 93.25 | 92.39 | 92.84 | 945,251 | -0.01(-0.01%) |
Apr 15, 2019 | 92.61 | 93.33 | 92.47 | 92.85 | 1,350,791 | +0.22(+0.24%) |
Apr 12, 2019 | 92.27 | 92.81 | 92.17 | 92.63 | 1,305,925 | +0.58(+0.63%) |
Apr 11, 2019 | 91.18 | 92.09 | 91.11 | 92.06 | 1,280,573 | +0.67(+0.73%) |
Apr 10, 2019 | 91.25 | 91.77 | 90.91 | 91.39 | 1,300,129 | +0.51(+0.56%) |
Apr 09, 2019 | 90.57 | 90.91 | 90.43 | 90.88 | 1,086,949 | -0.10(-0.11%) |
Apr 08, 2019 | 91.13 | 91.26 | 90.44 | 90.98 | 1,466,831 | -0.34(-0.37%) |
Apr 05, 2019 | 91.65 | 91.88 | 91.22 | 91.32 | 1,751,560 | -0.45(-0.49%) |
Apr 04, 2019 | 91.88 | 92.06 | 91.30 | 91.76 | 942,198 | -0.08(-0.09%) |
Apr 03, 2019 | 91.80 | 91.98 | 91.22 | 91.85 | 1,160,546 | +0.33(+0.36%) |
Apr 02, 2019 | 91.99 | 91.99 | 90.89 | 91.52 | 1,050,423 | -0.37(-0.40%) |
Apr 01, 2019 | 91.75 | 92.05 | 91.19 | 91.88 | 1,308,374 | +0.70(+0.77%) |
Mar 29, 2019 | 91.08 | 91.44 | 90.60 | 91.18 | 2,579,668 | +0.61(+0.68%) |
Mar 28, 2019 | 90.46 | 90.77 | 90.04 | 90.57 | 1,737,775 | +0.15(+0.16%) |
Mar 27, 2019 | 90.04 | 90.81 | 90.04 | 90.42 | 1,664,813 | +0.21(+0.23%) |
Mar 26, 2019 | 90.55 | 90.58 | 89.72 | 90.21 | 1,489,894 | -0.20(-0.22%) |
Mar 25, 2019 | 90.64 | 90.91 | 90.23 | 90.41 | 1,411,809 | +0.00(+0.00%) |
Mar 22, 2019 | 90.59 | 91.08 | 90.20 | 90.41 | 1,131,218 | -0.20(-0.22%) |
Mar 21, 2019 | 89.82 | 90.70 | 89.70 | 90.61 | 1,110,086 | +0.57(+0.63%) |
Mar 20, 2019 | 89.75 | 90.43 | 89.49 | 90.05 | 3,205,992 | -0.61(-0.68%) |
Mar 19, 2019 | 90.93 | 91.36 | 90.11 | 90.66 | 2,381,442 | -0.91(-1.00%) |
Mar 18, 2019 | 92.17 | 92.62 | 91.27 | 91.57 | 1,768,114 | -0.60(-0.65%) |
Mar 15, 2019 | 90.52 | 92.20 | 90.19 | 92.17 | 4,321,486 | +1.75(+1.94%) |
Mar 14, 2019 | 89.80 | 90.43 | 89.57 | 90.42 | 1,444,696 | +0.31(+0.34%) |
Mar 13, 2019 | 89.82 | 90.40 | 89.68 | 90.11 | 2,200,926 | +0.60(+0.67%) |
Mar 12, 2019 | 89.56 | 89.60 | 88.80 | 89.51 | 2,050,503 | +0.17(+0.19%) |
Mar 11, 2019 | 88.47 | 89.36 | 88.38 | 89.33 | 1,605,365 | +1.02(+1.16%) |
Mar 08, 2019 | 87.61 | 88.33 | 87.34 | 88.31 | 1,960,859 | +0.12(+0.13%) |
Mar 07, 2019 | 88.11 | 88.21 | 87.60 | 88.19 | 2,081,559 | -0.05(-0.06%) |
Mar 06, 2019 | 87.76 | 88.57 | 87.71 | 88.25 | 2,121,180 | +0.61(+0.70%) |
Mar 05, 2019 | 87.07 | 87.65 | 86.63 | 87.63 | 1,853,067 | +0.72(+0.83%) |
Mar 04, 2019 | 87.52 | 87.52 | 86.57 | 86.91 | 2,508,260 | -0.21(-0.24%) |
Mar 01, 2019 | 86.79 | 87.27 | 86.74 | 87.12 | 1,740,176 | +0.79(+0.92%) |
Feb 28, 2019 | 85.01 | 86.62 | 84.91 | 86.33 | 2,556,222 | +1.27(+1.49%) |
Feb 27, 2019 | 85.10 | 85.37 | 84.50 | 85.06 | 1,469,416 | -0.23(-0.27%) |
Feb 26, 2019 | 85.30 | 85.85 | 84.96 | 85.29 | 1,795,743 | -0.13(-0.15%) |
Feb 25, 2019 | 87.42 | 87.42 | 85.12 | 85.41 | 2,270,652 | -1.73(-1.98%) |
Feb 22, 2019 | 86.79 | 87.15 | 86.32 | 87.14 | 2,114,986 | +0.47(+0.54%) |
Feb 21, 2019 | 86.36 | 86.86 | 85.99 | 86.68 | 1,493,752 | +0.15(+0.17%) |
Feb 20, 2019 | 86.48 | 86.97 | 86.20 | 86.53 | 2,542,093 | +0.18(+0.21%) |
Feb 19, 2019 | 86.10 | 86.59 | 85.96 | 86.35 | 2,189,050 | +0.37(+0.42%) |
Feb 15, 2019 | 86.56 | 86.79 | 85.73 | 85.98 | 3,133,017 | +0.25(+0.29%) |
Feb 14, 2019 | 84.89 | 86.07 | 84.06 | 85.73 | 1,671,680 | +0.47(+0.56%) |
Feb 13, 2019 | 85.90 | 86.08 | 84.78 | 85.26 | 1,887,405 | -0.27(-0.32%) |
Feb 12, 2019 | 85.56 | 85.56 | 84.64 | 85.53 | 2,275,042 | +0.72(+0.85%) |
Feb 11, 2019 | 85.88 | 86.44 | 84.70 | 84.82 | 2,714,703 | -1.12(-1.30%) |
Feb 08, 2019 | 85.49 | 86.10 | 84.56 | 85.93 | 2,156,691 | -0.11(-0.13%) |
Feb 07, 2019 | 81.40 | 86.18 | 80.50 | 86.04 | 2,898,783 | +0.02(+0.02%) |
Feb 06, 2019 | 85.99 | 86.08 | 85.36 | 86.02 | 1,915,350 | +0.14(+0.16%) |
Feb 05, 2019 | 86.02 | 86.54 | 85.63 | 85.89 | 1,994,429 | -0.19(-0.22%) |
Feb 04, 2019 | 85.66 | 86.24 | 85.58 | 86.08 | 1,834,083 | +0.47(+0.55%) |
Feb 01, 2019 | 85.93 | 86.81 | 85.32 | 85.61 | 1,645,612 | +0.14(+0.16%) |
Jan 31, 2019 | 84.81 | 85.76 | 84.12 | 85.47 | 2,938,908 | +0.48(+0.57%) |
Jan 30, 2019 | 84.63 | 85.46 | 84.30 | 84.99 | 1,708,978 | +0.71(+0.84%) |
Jan 29, 2019 | 84.63 | 85.28 | 83.78 | 84.28 | 1,421,315 | +0.07(+0.09%) |
Jan 28, 2019 | 84.32 | 84.44 | 83.36 | 84.21 | 1,182,411 | -0.11(-0.13%) |
Jan 25, 2019 | 85.15 | 85.34 | 84.17 | 84.31 | 1,651,440 | -0.18(-0.22%) |
Jan 24, 2019 | 84.49 | 84.79 | 84.07 | 84.50 | 2,180,660 | +0.12(+0.14%) |
Jan 23, 2019 | 84.32 | 85.07 | 83.65 | 84.38 | 1,706,214 | +0.66(+0.79%) |
Jan 22, 2019 | 83.84 | 84.81 | 83.22 | 83.71 | 2,140,999 | -0.28(-0.34%) |
Jan 18, 2019 | 83.10 | 84.34 | 82.95 | 84.00 | 2,244,987 | +1.51(+1.83%) |
Jan 17, 2019 | 81.22 | 82.81 | 81.22 | 82.49 | 2,194,866 | +0.79(+0.97%) |
Jan 16, 2019 | 82.08 | 82.48 | 81.53 | 81.70 | 1,598,568 | -0.51(-0.62%) |
Jan 15, 2019 | 82.02 | 82.34 | 81.53 | 82.20 | 1,641,542 | +0.35(+0.43%) |
Jan 14, 2019 | 81.86 | 82.30 | 81.68 | 81.85 | 1,531,675 | -0.85(-1.03%) |
Jan 11, 2019 | 81.16 | 82.71 | 80.95 | 82.71 | 2,580,245 | -0.77(-0.93%) |
Jan 10, 2019 | 82.39 | 84.27 | 82.17 | 83.48 | 2,981,194 | +0.59(+0.71%) |
Jan 09, 2019 | 83.31 | 83.46 | 82.41 | 82.89 | 2,457,827 | -0.04(-0.04%) |
Jan 08, 2019 | 83.37 | 83.61 | 81.81 | 82.92 | 2,864,044 | -0.16(-0.20%) |
Jan 07, 2019 | 83.12 | 83.87 | 82.87 | 83.09 | 2,723,766 | -0.09(-0.11%) |
Jan 04, 2019 | 82.02 | 83.98 | 81.89 | 83.18 | 2,356,043 | +2.11(+2.60%) |
Jan 03, 2019 | 82.76 | 82.76 | 80.75 | 81.07 | 2,879,512 | -2.09(-2.52%) |
Jan 02, 2019 | 82.84 | 83.25 | 82.17 | 83.16 | 1,916,981 | -0.44(-0.52%) |
Dec 31, 2018 | 83.48 | 83.72 | 83.02 | 83.60 | 1,821,983 | +0.28(+0.34%) |
Dec 28, 2018 | 83.29 | 84.10 | 82.81 | 83.31 | 1,868,714 | +0.59(+0.71%) |
Dec 27, 2018 | 81.07 | 82.75 | 80.68 | 82.72 | 2,237,086 | +0.88(+1.08%) |
Dec 26, 2018 | 79.48 | 81.86 | 79.03 | 81.84 | 2,232,392 | +2.70(+3.41%) |
Dec 24, 2018 | 79.86 | 80.18 | 78.59 | 79.14 | 1,985,708 | -1.02(-1.27%) |
Dec 21, 2018 | 79.75 | 81.17 | 79.59 | 80.16 | 5,898,629 | +0.93(+1.17%) |
Dec 20, 2018 | 81.49 | 81.72 | 78.58 | 79.23 | 4,572,402 | -2.73(-3.33%) |
Dec 19, 2018 | 82.28 | 83.99 | 81.42 | 81.96 | 2,818,539 | +0.02(+0.02%) |
Dec 18, 2018 | 82.15 | 82.41 | 81.32 | 81.94 | 1,948,217 | +0.35(+0.43%) |
Dec 17, 2018 | 82.96 | 83.12 | 81.20 | 81.59 | 3,407,705 | -1.81(-2.17%) |
Dec 14, 2018 | 84.27 | 84.27 | 82.82 | 83.40 | 2,319,867 | -1.60(-1.88%) |
Dec 13, 2018 | 82.67 | 85.61 | 82.52 | 85.00 | 3,636,690 | +2.73(+3.32%) |
Dec 12, 2018 | 81.74 | 83.03 | 81.52 | 82.27 | 2,684,038 | +0.59(+0.72%) |
Dec 11, 2018 | 82.89 | 82.92 | 81.00 | 81.68 | 2,357,149 | -0.41(-0.50%) |
Dec 10, 2018 | 82.11 | 82.41 | 80.79 | 82.09 | 2,532,315 | -0.15(-0.19%) |
Dec 07, 2018 | 83.21 | 83.79 | 82.03 | 82.24 | 3,293,534 | -0.97(-1.17%) |
Dec 06, 2018 | 81.68 | 83.67 | 81.48 | 83.21 | 4,079,709 | +0.75(+0.90%) |
Dec 04, 2018 | 83.85 | 84.56 | 82.35 | 82.47 | 3,139,045 | -1.26(-1.51%) |
Dec 03, 2018 | 84.80 | 84.80 | 83.28 | 83.73 | 4,005,882 | -0.14(-0.16%) |
Nov 30, 2018 | 83.54 | 84.07 | 83.04 | 83.87 | 5,195,456 | +0.33(+0.39%) |
Nov 29, 2018 | 83.41 | 84.08 | 83.00 | 83.54 | 2,196,536 | +0.12(+0.14%) |
Nov 28, 2018 | 81.56 | 83.43 | 81.30 | 83.42 | 2,051,117 | +2.06(+2.53%) |
Nov 27, 2018 | 80.33 | 81.61 | 80.30 | 81.37 | 1,874,628 | +1.05(+1.31%) |
Nov 26, 2018 | 79.80 | 80.55 | 79.19 | 80.31 | 1,837,774 | +1.02(+1.28%) |
Nov 23, 2018 | 78.66 | 79.76 | 78.30 | 79.29 | 938,370 | +0.47(+0.60%) |
Nov 21, 2018 | 78.82 | 78.82 | 78.82 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.90 | 79.48 | 78.00 | 78.97 | 2,065,900 | -0.85(-1.07%) |
Nov 19, 2018 | 80.61 | 81.10 | 79.39 | 79.82 | 2,831,173 | -0.69(-0.85%) |
Nov 16, 2018 | 80.34 | 80.87 | 80.05 | 80.51 | 2,672,999 | +0.09(+0.11%) |
Nov 15, 2018 | 80.37 | 81.15 | 79.56 | 80.42 | 3,021,384 | -0.35(-0.44%) |
Nov 14, 2018 | 81.07 | 81.45 | 80.71 | 80.77 | 2,759,454 | +0.14(+0.17%) |
Nov 13, 2018 | 80.92 | 81.42 | 80.44 | 80.63 | 1,671,971 | -0.38(-0.47%) |
Nov 12, 2018 | 82.18 | 82.66 | 80.91 | 81.01 | 1,448,958 | -1.15(-1.40%) |
Nov 09, 2018 | 81.93 | 82.44 | 81.58 | 82.16 | 2,011,623 | +0.24(+0.29%) |
Nov 08, 2018 | 80.93 | 82.28 | 80.62 | 81.93 | 2,721,145 | +0.98(+1.21%) |
Nov 07, 2018 | 79.70 | 81.08 | 79.70 | 80.95 | 2,955,994 | +1.34(+1.68%) |
Nov 06, 2018 | 79.20 | 79.76 | 79.09 | 79.61 | 3,310,391 | +0.39(+0.49%) |
Nov 05, 2018 | 78.86 | 79.52 | 78.54 | 79.22 | 2,724,928 | +0.52(+0.66%) |
Nov 02, 2018 | 80.23 | 80.33 | 77.72 | 78.70 | 3,320,464 | -0.99(-1.24%) |
Nov 01, 2018 | 81.95 | 82.41 | 79.37 | 79.69 | 3,441,036 | -2.19(-2.68%) |
Oct 31, 2018 | 79.70 | 82.99 | 79.05 | 81.88 | 5,292,372 | +3.60(+4.60%) |
Oct 30, 2018 | 77.74 | 78.48 | 77.36 | 78.28 | 4,095,059 | +0.87(+1.12%) |
Oct 29, 2018 | 78.43 | 79.31 | 76.56 | 77.41 | 2,160,838 | -0.28(-0.36%) |
Oct 26, 2018 | 78.14 | 78.46 | 77.24 | 77.69 | 2,339,330 | -1.03(-1.31%) |
Oct 25, 2018 | 79.37 | 79.37 | 77.98 | 78.72 | 2,354,982 | -0.13(-0.16%) |
Oct 24, 2018 | 79.66 | 80.00 | 78.73 | 78.85 | 1,958,133 | -1.59(-1.98%) |
Oct 23, 2018 | 80.15 | 80.79 | 79.75 | 80.44 | 3,003,910 | -0.48(-0.59%) |
Oct 22, 2018 | 81.30 | 81.65 | 80.65 | 80.92 | 2,500,997 | -0.05(-0.06%) |
Oct 19, 2018 | 81.26 | 81.54 | 80.85 | 80.97 | 1,612,257 | -0.38(-0.47%) |
Oct 18, 2018 | 82.00 | 82.16 | 81.07 | 81.35 | 2,193,385 | -1.39(-1.69%) |
Oct 17, 2018 | 81.92 | 83.02 | 81.69 | 82.74 | 1,474,183 | +0.84(+1.03%) |
Oct 16, 2018 | 80.45 | 81.96 | 80.40 | 81.90 | 1,674,118 | +1.79(+2.24%) |
Oct 15, 2018 | 79.58 | 80.77 | 79.58 | 80.11 | 1,302,902 | +0.36(+0.45%) |
Oct 12, 2018 | 79.01 | 79.96 | 78.60 | 79.75 | 1,929,696 | +0.89(+1.13%) |
Oct 11, 2018 | 80.71 | 80.71 | 78.76 | 78.86 | 2,484,736 | -1.93(-2.39%) |
Oct 10, 2018 | 82.80 | 82.80 | 80.71 | 80.79 | 1,938,973 | -1.79(-2.17%) |
Oct 09, 2018 | 82.26 | 83.51 | 82.21 | 82.58 | 2,388,185 | +0.49(+0.60%) |
Oct 08, 2018 | 81.51 | 82.33 | 81.42 | 82.09 | 1,323,480 | +0.58(+0.71%) |
Oct 05, 2018 | 81.29 | 81.86 | 81.29 | 81.51 | 1,513,658 | +0.39(+0.48%) |
Oct 04, 2018 | 81.06 | 81.28 | 80.45 | 81.12 | 1,724,034 | -0.17(-0.21%) |
Oct 03, 2018 | 81.74 | 82.20 | 81.26 | 81.29 | 1,240,574 | -0.20(-0.24%) |
Oct 02, 2018 | 82.00 | 82.22 | 81.39 | 81.49 | 1,661,187 | -0.40(-0.49%) |
Oct 01, 2018 | 82.46 | 82.66 | 81.86 | 81.89 | 2,216,078 | -0.44(-0.54%) |
Sep 28, 2018 | 81.77 | 82.65 | 81.58 | 82.34 | 2,290,417 | +0.53(+0.65%) |
Sep 27, 2018 | 81.27 | 82.09 | 81.06 | 81.80 | 1,024,534 | +0.40(+0.49%) |
Sep 26, 2018 | 81.54 | 82.25 | 81.33 | 81.40 | 1,439,316 | +0.00(+0.00%) |
Sep 25, 2018 | 80.95 | 81.73 | 80.88 | 81.40 | 1,831,225 | +0.53(+0.65%) |
Sep 24, 2018 | 80.71 | 81.19 | 80.36 | 80.88 | 1,557,088 | -0.21(-0.26%) |
Sep 21, 2018 | 81.00 | 81.38 | 80.70 | 81.09 | 4,261,408 | +0.52(+0.64%) |
Sep 20, 2018 | 80.46 | 80.92 | 80.34 | 80.57 | 1,212,684 | +0.37(+0.46%) |
Sep 19, 2018 | 80.18 | 80.49 | 79.88 | 80.20 | 957,526 | +0.24(+0.29%) |
Sep 18, 2018 | 79.25 | 80.18 | 79.25 | 79.96 | 1,503,694 | +0.54(+0.68%) |
Sep 17, 2018 | 79.55 | 79.94 | 78.89 | 79.42 | 1,388,413 | -0.41(-0.51%) |
Sep 14, 2018 | 80.23 | 80.23 | 79.49 | 79.83 | 1,963,924 | -0.32(-0.40%) |
Sep 13, 2018 | 80.61 | 80.61 | 79.85 | 80.14 | 1,284,025 | +0.14(+0.18%) |
Sep 12, 2018 | 79.73 | 80.20 | 79.53 | 80.00 | 1,429,648 | +0.09(+0.11%) |
Sep 11, 2018 | 79.31 | 80.21 | 79.05 | 79.91 | 2,026,002 | -0.21(-0.26%) |
Sep 10, 2018 | 80.42 | 80.59 | 79.88 | 80.12 | 1,434,679 | +0.05(+0.07%) |
Sep 07, 2018 | 79.40 | 80.30 | 79.28 | 80.06 | 1,539,495 | +0.43(+0.55%) |
Sep 06, 2018 | 78.50 | 79.84 | 78.50 | 79.63 | 2,439,858 | +1.08(+1.37%) |
Sep 05, 2018 | 78.64 | 79.32 | 78.44 | 78.55 | 2,846,313 | -0.26(-0.33%) |
Sep 04, 2018 | 78.56 | 79.19 | 78.37 | 78.81 | 1,841,521 | +0.12(+0.15%) |
Aug 31, 2018 | 78.70 | 78.70 | 78.70 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.78 | 77.92 | 77.33 | 77.62 | 1,519,826 | -0.26(-0.34%) |
Aug 29, 2018 | 77.43 | 78.46 | 77.37 | 77.88 | 1,727,470 | +0.56(+0.73%) |
Aug 28, 2018 | 76.59 | 77.49 | 76.47 | 77.32 | 2,006,666 | +0.80(+1.04%) |
Aug 27, 2018 | 76.49 | 76.82 | 76.35 | 76.52 | 1,425,100 | +0.32(+0.42%) |
Aug 24, 2018 | 75.76 | 76.41 | 75.55 | 76.20 | 1,146,754 | +0.56(+0.74%) |
Aug 23, 2018 | 75.77 | 76.05 | 75.53 | 75.64 | 1,310,527 | -0.26(-0.35%) |
Aug 22, 2018 | 76.42 | 76.47 | 75.88 | 75.91 | 1,265,739 | -0.47(-0.62%) |
Aug 21, 2018 | 76.23 | 76.59 | 75.82 | 76.38 | 1,478,968 | +0.20(+0.26%) |
Aug 20, 2018 | 75.94 | 76.40 | 75.81 | 76.18 | 1,920,836 | +0.27(+0.36%) |
Aug 17, 2018 | 76.06 | 76.19 | 75.80 | 75.91 | 1,838,053 | -0.03(-0.04%) |
Aug 16, 2018 | 74.96 | 76.12 | 74.90 | 75.93 | 1,910,284 | +1.20(+1.60%) |
Aug 15, 2018 | 74.70 | 75.11 | 74.08 | 74.73 | 1,695,544 | -0.20(-0.26%) |
Aug 14, 2018 | 74.54 | 75.25 | 74.23 | 74.93 | 1,915,743 | +0.64(+0.86%) |
Aug 13, 2018 | 74.82 | 75.16 | 73.96 | 74.29 | 1,489,599 | -0.50(-0.68%) |
Aug 10, 2018 | 74.21 | 75.12 | 74.01 | 74.80 | 2,124,051 | +0.19(+0.25%) |
Aug 09, 2018 | 74.06 | 74.91 | 74.06 | 74.61 | 1,515,802 | +0.73(+0.99%) |
Aug 08, 2018 | 73.36 | 74.09 | 73.25 | 73.88 | 1,698,483 | +0.53(+0.73%) |
Aug 07, 2018 | 73.56 | 73.94 | 72.88 | 73.34 | 2,419,433 | -0.23(-0.32%) |
Aug 06, 2018 | 73.84 | 74.69 | 73.43 | 73.58 | 1,939,444 | -0.24(-0.33%) |
Aug 03, 2018 | 72.96 | 74.04 | 72.75 | 73.82 | 2,432,873 | +1.11(+1.53%) |
Aug 02, 2018 | 71.24 | 73.17 | 70.54 | 72.71 | 3,029,991 | +1.05(+1.46%) |