Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 92.69 | 94.46 | 92.34 | 94.42 | 1,804,038 | +1.30(+1.40%) |
Oct 30, 2019 | 95.35 | 95.48 | 91.96 | 93.12 | 2,555,496 | -2.90(-3.02%) |
Oct 29, 2019 | 94.76 | 96.02 | 94.33 | 96.02 | 2,011,995 | +1.44(+1.52%) |
Oct 28, 2019 | 95.49 | 96.06 | 94.57 | 94.58 | 2,183,632 | -0.57(-0.60%) |
Oct 25, 2019 | 95.99 | 96.00 | 94.70 | 95.15 | 1,981,409 | -0.91(-0.94%) |
Oct 24, 2019 | 96.18 | 96.31 | 95.73 | 96.05 | 1,246,253 | +0.07(+0.07%) |
Oct 23, 2019 | 95.38 | 96.18 | 95.38 | 95.98 | 1,196,484 | +0.60(+0.63%) |
Oct 22, 2019 | 96.42 | 96.46 | 95.01 | 95.38 | 1,600,524 | -1.45(-1.49%) |
Oct 21, 2019 | 96.66 | 96.97 | 96.20 | 96.83 | 1,635,181 | +0.64(+0.66%) |
Oct 18, 2019 | 96.00 | 96.43 | 95.45 | 96.19 | 1,884,142 | +0.59(+0.62%) |
Oct 17, 2019 | 95.64 | 96.19 | 95.23 | 95.59 | 1,186,180 | +0.22(+0.23%) |
Oct 16, 2019 | 94.96 | 95.60 | 94.25 | 95.37 | 1,507,578 | -0.51(-0.54%) |
Oct 15, 2019 | 96.37 | 96.83 | 95.84 | 95.88 | 1,678,667 | -0.14(-0.15%) |
Oct 14, 2019 | 95.59 | 96.30 | 95.38 | 96.03 | 1,722,302 | +0.27(+0.28%) |
Oct 11, 2019 | 96.01 | 96.68 | 95.71 | 95.76 | 1,463,966 | +0.70(+0.74%) |
Oct 10, 2019 | 94.51 | 95.86 | 94.50 | 95.06 | 1,403,817 | +0.51(+0.53%) |
Oct 09, 2019 | 94.58 | 94.99 | 94.30 | 94.55 | 956,175 | +0.59(+0.63%) |
Oct 08, 2019 | 94.69 | 94.93 | 93.93 | 93.96 | 1,605,226 | -1.38(-1.45%) |
Oct 07, 2019 | 95.97 | 96.47 | 95.34 | 95.34 | 1,507,261 | -0.89(-0.92%) |
Oct 04, 2019 | 93.81 | 96.27 | 93.81 | 96.23 | 1,939,256 | +2.49(+2.66%) |
Oct 03, 2019 | 93.68 | 94.21 | 93.00 | 93.74 | 1,447,951 | +0.04(+0.04%) |
Oct 02, 2019 | 94.61 | 95.05 | 93.12 | 93.70 | 1,730,237 | -1.38(-1.46%) |
Oct 01, 2019 | 96.71 | 97.11 | 94.92 | 95.09 | 2,857,095 | -1.34(-1.39%) |
Sep 30, 2019 | 95.67 | 96.59 | 95.60 | 96.43 | 2,444,014 | +0.75(+0.79%) |
Sep 27, 2019 | 96.30 | 96.30 | 95.02 | 95.67 | 1,750,357 | -0.25(-0.26%) |
Sep 26, 2019 | 95.51 | 96.39 | 95.19 | 95.92 | 2,234,459 | +0.40(+0.42%) |
Sep 25, 2019 | 95.82 | 96.04 | 95.20 | 95.52 | 2,597,873 | -0.09(-0.09%) |
Sep 24, 2019 | 96.59 | 97.20 | 95.36 | 95.61 | 2,435,305 | -0.58(-0.60%) |
Sep 23, 2019 | 95.44 | 96.44 | 95.13 | 96.19 | 1,230,668 | +0.43(+0.45%) |
Sep 20, 2019 | 96.42 | 96.73 | 95.23 | 95.75 | 2,366,646 | -0.39(-0.41%) |
Sep 19, 2019 | 95.96 | 96.80 | 95.93 | 96.14 | 1,805,626 | +0.33(+0.34%) |
Sep 18, 2019 | 95.82 | 96.44 | 95.10 | 95.81 | 2,351,842 | +0.04(+0.05%) |
Sep 17, 2019 | 94.39 | 95.80 | 94.15 | 95.77 | 2,159,990 | +1.38(+1.47%) |
Sep 16, 2019 | 93.58 | 94.41 | 93.21 | 94.39 | 1,464,885 | +0.51(+0.54%) |
Sep 13, 2019 | 94.86 | 95.14 | 93.61 | 93.88 | 2,152,049 | -0.68(-0.72%) |
Sep 12, 2019 | 94.33 | 94.80 | 93.67 | 94.56 | 1,476,881 | +0.38(+0.41%) |
Sep 11, 2019 | 93.56 | 94.19 | 92.92 | 94.18 | 1,576,419 | +0.42(+0.44%) |
Sep 10, 2019 | 94.04 | 94.07 | 92.22 | 93.76 | 1,573,677 | -0.10(-0.10%) |
Sep 09, 2019 | 94.07 | 94.14 | 92.98 | 93.86 | 1,212,220 | +0.43(+0.46%) |
Sep 06, 2019 | 92.51 | 93.65 | 92.30 | 93.44 | 1,119,868 | +0.83(+0.89%) |
Sep 05, 2019 | 93.16 | 93.68 | 92.48 | 92.61 | 1,305,599 | +0.43(+0.46%) |
Sep 04, 2019 | 91.84 | 92.34 | 91.56 | 92.19 | 1,393,520 | +1.21(+1.33%) |
Sep 03, 2019 | 90.33 | 91.16 | 90.15 | 90.98 | 2,219,356 | +0.13(+0.15%) |
Aug 30, 2019 | 91.31 | 91.56 | 90.41 | 90.85 | 2,341,850 | +0.15(+0.17%) |
Aug 29, 2019 | 91.11 | 91.31 | 90.33 | 90.69 | 1,461,595 | +0.28(+0.30%) |
Aug 28, 2019 | 90.26 | 90.84 | 89.75 | 90.42 | 1,623,338 | -0.19(-0.21%) |
Aug 27, 2019 | 91.57 | 91.89 | 90.41 | 90.61 | 1,443,930 | -0.51(-0.56%) |
Aug 26, 2019 | 90.52 | 91.19 | 89.94 | 91.13 | 1,393,938 | +1.09(+1.21%) |
Aug 23, 2019 | 91.84 | 93.02 | 89.61 | 90.04 | 1,606,495 | -2.23(-2.41%) |
Aug 22, 2019 | 92.30 | 92.56 | 91.31 | 92.26 | 1,243,637 | +0.54(+0.59%) |
Aug 21, 2019 | 91.58 | 91.79 | 91.21 | 91.73 | 1,043,145 | +0.59(+0.65%) |
Aug 20, 2019 | 91.57 | 92.08 | 91.07 | 91.13 | 1,046,139 | -0.68(-0.74%) |
Aug 19, 2019 | 92.23 | 92.23 | 91.59 | 91.81 | 1,857,673 | +0.68(+0.75%) |
Aug 16, 2019 | 90.37 | 91.53 | 90.14 | 91.13 | 2,205,873 | +1.22(+1.36%) |
Aug 15, 2019 | 89.93 | 90.38 | 89.29 | 89.92 | 1,415,537 | +0.13(+0.15%) |
Aug 14, 2019 | 91.28 | 91.58 | 89.02 | 89.78 | 2,542,589 | -2.43(-2.63%) |
Aug 13, 2019 | 90.53 | 92.60 | 90.09 | 92.21 | 1,650,077 | +1.40(+1.55%) |
Aug 12, 2019 | 91.61 | 92.48 | 90.57 | 90.81 | 1,027,442 | -1.09(-1.19%) |
Aug 09, 2019 | 92.79 | 92.98 | 91.08 | 91.90 | 2,247,893 | -1.07(-1.15%) |
Aug 08, 2019 | 91.81 | 93.23 | 91.44 | 92.97 | 1,656,282 | +1.74(+1.91%) |
Aug 07, 2019 | 90.49 | 92.12 | 89.03 | 91.23 | 2,006,267 | -0.48(-0.52%) |
Aug 06, 2019 | 89.96 | 91.73 | 89.46 | 91.71 | 2,167,581 | +1.85(+2.05%) |
Aug 05, 2019 | 91.55 | 91.88 | 89.47 | 89.86 | 2,098,827 | -2.41(-2.61%) |
Aug 02, 2019 | 92.42 | 92.76 | 91.22 | 92.27 | 1,956,246 | -0.33(-0.35%) |
Aug 01, 2019 | 95.08 | 95.21 | 92.07 | 92.60 | 2,368,479 | -2.22(-2.35%) |
Jul 31, 2019 | 92.96 | 96.35 | 92.96 | 94.83 | 3,991,199 | +4.92(+5.47%) |
Jul 30, 2019 | 89.62 | 90.50 | 89.38 | 89.91 | 1,433,431 | +0.02(+0.02%) |
Jul 29, 2019 | 90.94 | 91.34 | 89.81 | 89.89 | 1,594,305 | -0.99(-1.09%) |
Jul 26, 2019 | 90.11 | 90.92 | 89.63 | 90.88 | 1,012,214 | +0.79(+0.87%) |
Jul 25, 2019 | 90.27 | 90.44 | 89.77 | 90.09 | 1,172,193 | -0.04(-0.04%) |
Jul 24, 2019 | 89.60 | 90.20 | 89.08 | 90.13 | 1,152,162 | +0.50(+0.56%) |
Jul 23, 2019 | 89.35 | 89.71 | 88.67 | 89.62 | 1,423,881 | +0.26(+0.30%) |
Jul 22, 2019 | 89.47 | 90.03 | 89.24 | 89.36 | 1,142,442 | -0.18(-0.20%) |
Jul 19, 2019 | 91.23 | 91.23 | 89.49 | 89.54 | 1,466,391 | -1.58(-1.73%) |
Jul 18, 2019 | 90.88 | 91.28 | 90.44 | 91.12 | 1,365,838 | +0.23(+0.25%) |
Jul 17, 2019 | 92.42 | 92.42 | 90.46 | 90.89 | 1,588,147 | -1.69(-1.82%) |
Jul 16, 2019 | 92.28 | 92.64 | 92.03 | 92.57 | 1,314,958 | +0.41(+0.44%) |
Jul 15, 2019 | 91.84 | 92.17 | 91.48 | 92.17 | 1,431,436 | +0.42(+0.46%) |
Jul 12, 2019 | 91.25 | 91.76 | 90.84 | 91.74 | 1,109,166 | +0.67(+0.74%) |
Jul 11, 2019 | 91.25 | 91.66 | 90.31 | 91.07 | 2,001,701 | -0.98(-1.06%) |
Jul 10, 2019 | 92.36 | 92.94 | 91.66 | 92.05 | 1,274,360 | -0.35(-0.38%) |
Jul 09, 2019 | 91.92 | 92.53 | 91.83 | 92.41 | 1,497,143 | +0.25(+0.27%) |
Jul 08, 2019 | 92.11 | 92.41 | 91.85 | 92.16 | 1,417,589 | -0.10(-0.11%) |
Jul 05, 2019 | 92.38 | 92.43 | 91.43 | 92.26 | 1,216,424 | -0.12(-0.13%) |
Jul 03, 2019 | 91.18 | 94.85 | 91.18 | 92.38 | 1,235,339 | +1.20(+1.32%) |
Jul 02, 2019 | 90.91 | 91.44 | 90.59 | 91.18 | 1,627,694 | +0.11(+0.12%) |
Jul 01, 2019 | 90.92 | 91.12 | 89.98 | 91.07 | 1,611,797 | +1.29(+1.44%) |
Jun 28, 2019 | 89.06 | 89.83 | 88.94 | 89.78 | 1,988,865 | +1.37(+1.55%) |
Jun 27, 2019 | 88.25 | 88.60 | 87.92 | 88.42 | 1,217,415 | +0.57(+0.65%) |
Jun 26, 2019 | 89.72 | 89.81 | 87.74 | 87.84 | 2,095,575 | -1.87(-2.09%) |
Jun 25, 2019 | 90.32 | 90.45 | 89.71 | 89.71 | 2,140,873 | -0.51(-0.57%) |
Jun 24, 2019 | 89.31 | 90.56 | 89.27 | 90.23 | 1,356,322 | +0.87(+0.97%) |
Jun 21, 2019 | 91.23 | 91.37 | 89.11 | 89.36 | 3,063,373 | -2.07(-2.26%) |
Jun 20, 2019 | 90.93 | 91.81 | 90.59 | 91.43 | 3,251,651 | +0.70(+0.77%) |
Jun 19, 2019 | 90.10 | 90.97 | 90.10 | 90.73 | 2,894,209 | +0.79(+0.87%) |
Jun 18, 2019 | 89.44 | 90.10 | 89.24 | 89.94 | 1,661,917 | +0.52(+0.58%) |
Jun 17, 2019 | 90.28 | 90.32 | 89.22 | 89.42 | 1,466,708 | -0.76(-0.84%) |
Jun 14, 2019 | 89.33 | 90.48 | 89.32 | 90.18 | 1,154,583 | +0.92(+1.03%) |
Jun 13, 2019 | 88.90 | 89.40 | 88.62 | 89.26 | 2,130,709 | +0.43(+0.49%) |
Jun 12, 2019 | 88.78 | 89.32 | 88.58 | 88.83 | 1,277,246 | +0.16(+0.18%) |
Jun 11, 2019 | 89.22 | 89.50 | 88.05 | 88.67 | 1,685,400 | -0.32(-0.36%) |
Jun 10, 2019 | 89.19 | 89.40 | 88.77 | 88.99 | 1,793,565 | +0.06(+0.07%) |
Jun 07, 2019 | 87.92 | 89.28 | 87.88 | 88.93 | 2,571,367 | +1.08(+1.23%) |
Jun 06, 2019 | 87.78 | 88.00 | 87.36 | 87.85 | 2,006,478 | +0.15(+0.17%) |
Jun 05, 2019 | 86.45 | 87.85 | 86.36 | 87.70 | 2,318,627 | +1.28(+1.48%) |
Jun 04, 2019 | 86.17 | 86.58 | 85.77 | 86.42 | 1,978,987 | +0.98(+1.15%) |
Jun 03, 2019 | 84.17 | 85.61 | 84.11 | 85.44 | 2,332,988 | +1.11(+1.32%) |
May 31, 2019 | 83.82 | 84.53 | 83.72 | 84.33 | 1,589,166 | -0.34(-0.40%) |
May 30, 2019 | 84.83 | 85.11 | 84.26 | 84.66 | 1,580,889 | +0.14(+0.17%) |
May 29, 2019 | 84.23 | 84.65 | 83.67 | 84.52 | 2,053,172 | +1.00(+1.20%) |
May 28, 2019 | 84.60 | 85.10 | 83.46 | 83.52 | 2,157,110 | -1.12(-1.33%) |
May 24, 2019 | 84.52 | 84.76 | 84.12 | 84.64 | 1,194,884 | +0.34(+0.41%) |
May 23, 2019 | 84.75 | 84.76 | 83.85 | 84.30 | 1,479,411 | -0.97(-1.14%) |
May 22, 2019 | 84.93 | 85.51 | 84.40 | 85.28 | 2,136,049 | +0.16(+0.19%) |
May 21, 2019 | 84.67 | 85.20 | 84.15 | 85.12 | 2,123,146 | +0.85(+1.01%) |
May 20, 2019 | 83.91 | 84.74 | 83.83 | 84.27 | 1,408,127 | +0.26(+0.31%) |
May 17, 2019 | 83.46 | 84.57 | 83.46 | 84.00 | 1,612,495 | -0.20(-0.24%) |
May 16, 2019 | 83.97 | 84.97 | 83.88 | 84.21 | 2,220,871 | +0.33(+0.40%) |
May 15, 2019 | 82.94 | 84.40 | 82.94 | 83.87 | 2,107,519 | +0.66(+0.79%) |
May 14, 2019 | 82.52 | 84.08 | 82.50 | 83.21 | 2,612,691 | +0.58(+0.70%) |
May 13, 2019 | 83.63 | 83.74 | 82.16 | 82.63 | 1,537,186 | -2.02(-2.39%) |
May 10, 2019 | 82.57 | 84.77 | 82.52 | 84.65 | 2,144,757 | +1.75(+2.11%) |
May 09, 2019 | 83.16 | 83.52 | 82.55 | 82.91 | 2,285,788 | -0.82(-0.98%) |
May 08, 2019 | 83.66 | 84.50 | 83.28 | 83.72 | 2,417,711 | -0.30(-0.36%) |
May 07, 2019 | 85.42 | 85.90 | 83.67 | 84.02 | 2,530,295 | -1.77(-2.07%) |
May 06, 2019 | 85.65 | 86.23 | 85.11 | 85.80 | 1,844,282 | -0.79(-0.91%) |
May 03, 2019 | 86.67 | 86.95 | 85.32 | 86.59 | 2,309,502 | +0.25(+0.30%) |
May 02, 2019 | 86.94 | 87.83 | 85.36 | 86.33 | 2,219,186 | +0.25(+0.30%) |
May 01, 2019 | 87.00 | 87.70 | 86.08 | 86.08 | 2,379,321 | -0.93(-1.07%) |
Apr 30, 2019 | 85.99 | 87.08 | 85.85 | 87.01 | 2,003,315 | +1.14(+1.33%) |
Apr 29, 2019 | 85.67 | 86.30 | 85.67 | 85.87 | 1,336,857 | +0.31(+0.36%) |
Apr 26, 2019 | 84.81 | 85.66 | 84.64 | 85.56 | 1,387,295 | +0.83(+0.97%) |
Apr 25, 2019 | 84.35 | 85.08 | 83.89 | 84.73 | 1,688,686 | +0.05(+0.06%) |
Apr 24, 2019 | 85.27 | 85.58 | 84.65 | 84.68 | 2,009,461 | -0.77(-0.90%) |
Apr 23, 2019 | 84.98 | 85.73 | 84.79 | 85.45 | 1,997,337 | +0.19(+0.23%) |
Apr 22, 2019 | 84.53 | 85.30 | 84.35 | 85.26 | 1,194,789 | +0.31(+0.36%) |
Apr 18, 2019 | 85.50 | 86.32 | 84.93 | 84.95 | 2,883,888 | -0.62(-0.73%) |
Apr 17, 2019 | 86.37 | 86.52 | 85.36 | 85.58 | 1,455,985 | -0.67(-0.77%) |
Apr 16, 2019 | 84.98 | 86.29 | 84.85 | 86.24 | 2,013,637 | +1.57(+1.86%) |
Apr 15, 2019 | 85.22 | 85.36 | 84.50 | 84.67 | 1,058,863 | -0.54(-0.63%) |
Apr 12, 2019 | 84.59 | 85.29 | 84.49 | 85.21 | 1,612,154 | +1.05(+1.25%) |
Apr 11, 2019 | 83.66 | 84.23 | 83.55 | 84.15 | 1,330,631 | +0.71(+0.85%) |
Apr 10, 2019 | 83.07 | 83.49 | 82.78 | 83.44 | 1,629,972 | +0.56(+0.68%) |
Apr 09, 2019 | 82.92 | 83.35 | 82.63 | 82.88 | 1,229,082 | -0.45(-0.54%) |
Apr 08, 2019 | 84.03 | 84.55 | 82.74 | 83.33 | 1,789,730 | -1.26(-1.50%) |
Apr 05, 2019 | 84.71 | 85.30 | 84.31 | 84.59 | 1,607,144 | +0.21(+0.25%) |
Apr 04, 2019 | 83.82 | 84.55 | 83.82 | 84.38 | 1,764,467 | +0.38(+0.45%) |
Apr 03, 2019 | 83.66 | 84.21 | 82.96 | 84.00 | 2,871,509 | +0.73(+0.88%) |
Apr 02, 2019 | 83.76 | 83.82 | 83.22 | 83.27 | 1,827,713 | -0.25(-0.29%) |
Apr 01, 2019 | 83.02 | 83.92 | 82.97 | 83.52 | 1,749,526 | +0.80(+0.97%) |
Mar 29, 2019 | 82.94 | 82.97 | 82.28 | 82.72 | 2,374,056 | +0.21(+0.26%) |
Mar 28, 2019 | 82.93 | 83.35 | 81.90 | 82.51 | 1,571,159 | -0.18(-0.22%) |
Mar 27, 2019 | 82.61 | 83.06 | 82.27 | 82.69 | 1,536,264 | +0.04(+0.05%) |
Mar 26, 2019 | 82.63 | 83.12 | 82.30 | 82.65 | 2,014,706 | +0.10(+0.12%) |
Mar 25, 2019 | 82.88 | 83.27 | 82.40 | 82.55 | 1,578,485 | -0.16(-0.19%) |
Mar 22, 2019 | 82.85 | 83.37 | 82.47 | 82.71 | 1,735,342 | -0.37(-0.44%) |
Mar 21, 2019 | 81.68 | 83.38 | 81.25 | 83.08 | 2,220,219 | +1.36(+1.67%) |
Mar 20, 2019 | 82.71 | 82.84 | 81.72 | 81.72 | 2,895,244 | -1.03(-1.24%) |
Mar 19, 2019 | 83.55 | 83.92 | 82.54 | 82.75 | 1,869,798 | -0.71(-0.85%) |
Mar 18, 2019 | 83.65 | 83.98 | 83.34 | 83.46 | 2,368,279 | +0.16(+0.19%) |
Mar 15, 2019 | 82.26 | 83.62 | 82.26 | 83.30 | 5,041,511 | +0.87(+1.05%) |
Mar 14, 2019 | 82.05 | 82.91 | 82.04 | 82.43 | 2,107,382 | +0.26(+0.32%) |
Mar 13, 2019 | 82.82 | 82.91 | 82.09 | 82.17 | 2,621,289 | -0.46(-0.55%) |
Mar 12, 2019 | 82.85 | 83.22 | 82.44 | 82.62 | 2,401,694 | -0.04(-0.04%) |
Mar 11, 2019 | 82.17 | 82.70 | 82.03 | 82.66 | 2,254,578 | +0.71(+0.87%) |
Mar 08, 2019 | 81.31 | 82.03 | 81.02 | 81.95 | 1,612,268 | +0.05(+0.06%) |
Mar 07, 2019 | 81.93 | 82.39 | 81.56 | 81.90 | 2,219,039 | -0.25(-0.31%) |
Mar 06, 2019 | 82.53 | 82.95 | 81.97 | 82.15 | 1,700,194 | -0.41(-0.50%) |
Mar 05, 2019 | 82.96 | 82.97 | 82.14 | 82.56 | 2,085,290 | -0.18(-0.21%) |
Mar 04, 2019 | 83.61 | 83.88 | 82.17 | 82.74 | 2,243,480 | -0.71(-0.85%) |
Mar 01, 2019 | 83.24 | 83.73 | 82.84 | 83.45 | 1,827,905 | +0.55(+0.67%) |
Feb 28, 2019 | 82.65 | 83.11 | 82.38 | 82.90 | 2,221,265 | +0.35(+0.43%) |
Feb 27, 2019 | 82.00 | 82.80 | 81.94 | 82.55 | 1,994,232 | +0.34(+0.42%) |
Feb 26, 2019 | 82.74 | 83.17 | 82.17 | 82.20 | 2,467,410 | -0.71(-0.85%) |
Feb 25, 2019 | 83.00 | 83.37 | 82.67 | 82.91 | 1,950,151 | +0.29(+0.35%) |
Feb 22, 2019 | 82.80 | 82.95 | 82.43 | 82.62 | 1,569,144 | -0.05(-0.06%) |
Feb 21, 2019 | 83.14 | 83.29 | 82.33 | 82.67 | 1,892,938 | -0.38(-0.45%) |
Feb 20, 2019 | 82.79 | 83.29 | 82.39 | 83.05 | 2,431,571 | +0.38(+0.47%) |
Feb 19, 2019 | 82.16 | 82.99 | 81.99 | 82.67 | 3,365,283 | +0.21(+0.25%) |
Feb 15, 2019 | 82.19 | 82.62 | 82.10 | 82.46 | 1,798,753 | +1.00(+1.23%) |
Feb 14, 2019 | 81.74 | 82.08 | 81.07 | 81.45 | 2,096,704 | -0.67(-0.82%) |
Feb 13, 2019 | 81.43 | 82.90 | 81.34 | 82.12 | 2,761,727 | +0.95(+1.17%) |
Feb 12, 2019 | 81.27 | 81.72 | 81.10 | 81.17 | 2,566,227 | +0.33(+0.41%) |
Feb 11, 2019 | 81.08 | 81.08 | 79.96 | 80.84 | 2,766,257 | +0.06(+0.08%) |
Feb 08, 2019 | 80.30 | 80.83 | 79.61 | 80.78 | 2,835,426 | +0.11(+0.14%) |
Feb 07, 2019 | 80.74 | 81.44 | 79.84 | 80.67 | 5,506,523 | -0.20(-0.25%) |
Feb 06, 2019 | 79.41 | 80.96 | 78.63 | 80.87 | 5,171,943 | +3.15(+4.05%) |
Feb 05, 2019 | 77.76 | 77.90 | 77.28 | 77.72 | 2,366,147 | +0.14(+0.18%) |
Feb 04, 2019 | 77.58 | 77.72 | 77.11 | 77.58 | 2,421,822 | -0.02(-0.02%) |
Feb 01, 2019 | 77.14 | 77.65 | 76.88 | 77.60 | 2,251,561 | +0.83(+1.08%) |
Jan 31, 2019 | 75.87 | 76.93 | 75.84 | 76.77 | 1,968,686 | +0.46(+0.61%) |
Jan 30, 2019 | 75.89 | 76.65 | 75.25 | 76.31 | 2,542,884 | +0.49(+0.65%) |
Jan 29, 2019 | 75.49 | 76.18 | 75.49 | 75.82 | 2,728,629 | +0.25(+0.34%) |
Jan 28, 2019 | 75.05 | 75.61 | 74.74 | 75.56 | 2,512,453 | +0.30(+0.39%) |
Jan 25, 2019 | 75.64 | 75.95 | 75.09 | 75.27 | 1,986,698 | -0.09(-0.12%) |
Jan 24, 2019 | 74.99 | 75.64 | 74.65 | 75.35 | 2,388,316 | +0.31(+0.42%) |
Jan 23, 2019 | 75.14 | 75.55 | 73.96 | 75.04 | 2,065,085 | +0.03(+0.03%) |
Jan 22, 2019 | 74.63 | 75.50 | 74.57 | 75.01 | 4,330,555 | +0.14(+0.19%) |
Jan 18, 2019 | 74.20 | 75.07 | 73.91 | 74.87 | 5,800,307 | +0.99(+1.34%) |
Jan 17, 2019 | 73.75 | 74.17 | 73.57 | 73.89 | 3,978,377 | +0.03(+0.04%) |
Jan 16, 2019 | 73.89 | 74.37 | 73.57 | 73.86 | 3,126,965 | +0.27(+0.37%) |
Jan 15, 2019 | 73.53 | 73.82 | 73.06 | 73.59 | 2,923,206 | +0.38(+0.51%) |
Jan 14, 2019 | 72.54 | 73.37 | 72.48 | 73.21 | 2,138,169 | +0.31(+0.42%) |
Jan 11, 2019 | 72.61 | 73.26 | 72.16 | 72.91 | 2,085,020 | -0.08(-0.11%) |
Jan 10, 2019 | 72.63 | 73.06 | 72.32 | 72.99 | 1,851,881 | +0.33(+0.46%) |
Jan 09, 2019 | 72.51 | 73.21 | 72.51 | 72.65 | 3,788,573 | +0.55(+0.76%) |
Jan 08, 2019 | 72.72 | 72.97 | 71.32 | 72.10 | 3,007,512 | -0.01(-0.01%) |
Jan 07, 2019 | 71.75 | 72.77 | 71.75 | 72.11 | 4,733,842 | -0.11(-0.16%) |
Jan 04, 2019 | 71.10 | 72.38 | 70.97 | 72.23 | 3,504,221 | +2.07(+2.95%) |
Jan 03, 2019 | 70.97 | 71.14 | 70.08 | 70.15 | 3,385,961 | -1.17(-1.64%) |
Jan 02, 2019 | 71.15 | 71.70 | 70.91 | 71.33 | 2,527,300 | -0.87(-1.20%) |
Dec 31, 2018 | 71.85 | 72.35 | 71.23 | 72.19 | 2,032,024 | +0.53(+0.74%) |
Dec 28, 2018 | 71.84 | 72.50 | 71.32 | 71.66 | 2,559,232 | +0.20(+0.28%) |
Dec 27, 2018 | 69.72 | 71.52 | 69.17 | 71.46 | 3,264,141 | +0.86(+1.23%) |
Dec 26, 2018 | 67.75 | 70.71 | 67.27 | 70.59 | 2,806,637 | +3.08(+4.57%) |
Dec 24, 2018 | 69.33 | 69.72 | 67.43 | 67.51 | 1,635,990 | -2.25(-3.23%) |
Dec 21, 2018 | 69.73 | 71.60 | 69.31 | 69.76 | 4,976,189 | +0.03(+0.05%) |
Dec 20, 2018 | 70.38 | 70.87 | 69.41 | 69.73 | 3,754,510 | -1.02(-1.44%) |
Dec 19, 2018 | 71.28 | 72.46 | 70.24 | 70.75 | 3,526,559 | -0.46(-0.65%) |
Dec 18, 2018 | 71.05 | 72.17 | 70.78 | 71.21 | 3,758,221 | +1.18(+1.68%) |
Dec 17, 2018 | 69.17 | 71.02 | 68.90 | 70.03 | 4,468,184 | +0.75(+1.08%) |
Dec 14, 2018 | 69.67 | 70.22 | 68.97 | 69.28 | 2,603,757 | -1.13(-1.60%) |
Dec 13, 2018 | 71.80 | 72.18 | 70.10 | 70.41 | 2,702,205 | -1.58(-2.20%) |
Dec 12, 2018 | 73.13 | 73.34 | 71.94 | 71.99 | 2,154,382 | -0.08(-0.11%) |
Dec 11, 2018 | 73.71 | 73.90 | 71.56 | 72.07 | 2,290,848 | -0.69(-0.95%) |
Dec 10, 2018 | 72.50 | 73.19 | 71.16 | 72.76 | 2,542,503 | -0.46(-0.63%) |
Dec 07, 2018 | 74.24 | 75.17 | 72.80 | 73.22 | 2,886,246 | -1.12(-1.50%) |
Dec 06, 2018 | 74.81 | 75.20 | 72.81 | 74.34 | 3,064,200 | -1.14(-1.52%) |
Dec 04, 2018 | 77.55 | 77.79 | 75.29 | 75.48 | 3,620,284 | -2.06(-2.66%) |
Dec 03, 2018 | 78.35 | 78.63 | 76.79 | 77.55 | 3,354,627 | -0.38(-0.48%) |
Nov 30, 2018 | 77.30 | 78.08 | 76.84 | 77.92 | 3,052,673 | +0.62(+0.80%) |
Nov 29, 2018 | 77.23 | 77.70 | 76.85 | 77.30 | 1,898,162 | -0.19(-0.25%) |
Nov 28, 2018 | 76.29 | 77.50 | 75.97 | 77.49 | 1,741,745 | +1.44(+1.90%) |
Nov 27, 2018 | 76.51 | 76.84 | 75.42 | 76.05 | 1,553,158 | -0.80(-1.04%) |
Nov 26, 2018 | 76.85 | 77.26 | 76.09 | 76.85 | 2,101,134 | +0.60(+0.79%) |
Nov 23, 2018 | 75.99 | 77.09 | 75.72 | 76.25 | 652,704 | -0.30(-0.39%) |
Nov 21, 2018 | 76.55 | 76.55 | 76.55 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 76.66 | 76.91 | 75.69 | 76.56 | 1,907,566 | -0.31(-0.41%) |
Nov 19, 2018 | 77.79 | 77.99 | 76.04 | 76.88 | 2,415,199 | -0.91(-1.17%) |
Nov 16, 2018 | 77.31 | 78.08 | 77.19 | 77.79 | 2,046,245 | +0.18(+0.24%) |
Nov 15, 2018 | 76.36 | 77.62 | 75.74 | 77.61 | 2,334,838 | +0.56(+0.73%) |
Nov 14, 2018 | 79.15 | 79.38 | 76.35 | 77.04 | 2,482,281 | -2.38(-3.00%) |
Nov 13, 2018 | 79.51 | 80.53 | 79.11 | 79.42 | 1,564,897 | -0.16(-0.20%) |
Nov 12, 2018 | 81.26 | 81.53 | 79.41 | 79.58 | 1,558,188 | -1.88(-2.30%) |
Nov 09, 2018 | 81.46 | 82.22 | 81.07 | 81.46 | 1,887,814 | +0.02(+0.02%) |
Nov 08, 2018 | 80.11 | 81.45 | 80.11 | 81.44 | 2,921,475 | +1.03(+1.28%) |
Nov 07, 2018 | 79.60 | 80.45 | 78.93 | 80.41 | 1,973,384 | +1.30(+1.64%) |
Nov 06, 2018 | 78.38 | 79.21 | 78.16 | 79.12 | 1,962,474 | +0.56(+0.71%) |
Nov 05, 2018 | 77.91 | 79.01 | 77.91 | 78.56 | 2,005,026 | +0.73(+0.94%) |
Nov 02, 2018 | 78.55 | 79.08 | 77.29 | 77.83 | 3,150,423 | -0.36(-0.47%) |