Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.16 | 93.74 | 92.84 | 93.41 | 3,564,919 | +0.23(+0.25%) |
Nov 27, 2019 | 92.16 | 93.41 | 91.86 | 93.18 | 7,756,961 | +1.39(+1.51%) |
Nov 26, 2019 | 92.04 | 92.27 | 91.19 | 91.79 | 6,184,105 | +0.14(+0.15%) |
Nov 25, 2019 | 89.26 | 91.81 | 89.17 | 91.65 | 9,178,253 | +3.74(+4.25%) |
Nov 22, 2019 | 87.73 | 88.08 | 86.76 | 87.91 | 4,428,252 | +0.51(+0.58%) |
Nov 21, 2019 | 87.53 | 87.53 | 86.46 | 87.40 | 5,588,232 | +0.14(+0.16%) |
Nov 20, 2019 | 86.55 | 87.80 | 85.92 | 87.26 | 6,337,236 | +0.28(+0.32%) |
Nov 19, 2019 | 85.41 | 87.44 | 85.41 | 86.98 | 7,547,184 | +2.17(+2.56%) |
Nov 18, 2019 | 84.57 | 84.99 | 83.91 | 84.81 | 3,561,636 | +0.24(+0.28%) |
Nov 15, 2019 | 83.82 | 84.59 | 83.51 | 84.57 | 3,685,130 | +1.12(+1.34%) |
Nov 14, 2019 | 83.82 | 84.16 | 82.89 | 83.45 | 2,906,791 | -0.57(-0.68%) |
Nov 13, 2019 | 83.29 | 84.71 | 82.81 | 84.02 | 4,097,906 | +0.27(+0.32%) |
Nov 12, 2019 | 83.58 | 84.35 | 83.10 | 83.75 | 2,768,347 | +0.28(+0.33%) |
Nov 11, 2019 | 83.53 | 83.73 | 82.89 | 83.47 | 2,576,425 | -0.27(-0.32%) |
Nov 08, 2019 | 81.33 | 83.92 | 80.79 | 83.74 | 5,260,705 | +2.02(+2.48%) |
Nov 07, 2019 | 81.98 | 82.68 | 81.57 | 81.72 | 3,455,805 | +0.21(+0.26%) |
Nov 06, 2019 | 82.80 | 82.88 | 81.30 | 81.51 | 4,746,491 | -1.42(-1.71%) |
Nov 05, 2019 | 82.69 | 83.31 | 82.16 | 82.92 | 2,477,079 | +0.00(+0.00%) |
Nov 04, 2019 | 84.17 | 84.33 | 82.84 | 82.92 | 3,208,611 | -0.52(-0.62%) |
Nov 01, 2019 | 81.87 | 83.46 | 81.42 | 83.44 | 4,767,229 | +2.02(+2.49%) |
Oct 31, 2019 | 81.28 | 81.75 | 80.47 | 81.42 | 2,968,326 | -0.17(-0.21%) |
Oct 30, 2019 | 82.12 | 82.14 | 81.06 | 81.59 | 2,722,108 | -0.42(-0.51%) |
Oct 29, 2019 | 82.59 | 82.59 | 81.75 | 82.01 | 2,694,731 | -0.26(-0.32%) |
Oct 28, 2019 | 81.39 | 82.53 | 81.13 | 82.27 | 3,544,644 | +1.13(+1.39%) |
Oct 25, 2019 | 79.73 | 81.46 | 79.57 | 81.14 | 3,364,802 | +1.20(+1.50%) |
Oct 24, 2019 | 80.51 | 80.51 | 79.50 | 79.94 | 3,383,377 | -0.28(-0.35%) |
Oct 23, 2019 | 80.45 | 81.34 | 80.08 | 80.22 | 3,474,062 | -0.31(-0.38%) |
Oct 22, 2019 | 81.40 | 81.72 | 80.23 | 80.53 | 5,462,246 | +0.65(+0.81%) |
Oct 21, 2019 | 79.27 | 80.14 | 78.38 | 79.88 | 4,501,184 | +1.44(+1.83%) |
Oct 18, 2019 | 79.32 | 79.72 | 77.59 | 78.45 | 7,202,126 | -0.96(-1.21%) |
Oct 17, 2019 | 78.86 | 79.65 | 78.72 | 79.40 | 5,196,369 | +0.88(+1.12%) |
Oct 16, 2019 | 78.60 | 78.92 | 78.23 | 78.53 | 5,188,505 | -0.13(-0.16%) |
Oct 15, 2019 | 77.12 | 78.87 | 76.97 | 78.66 | 5,535,740 | +1.92(+2.50%) |
Oct 14, 2019 | 76.86 | 77.85 | 76.21 | 76.74 | 4,120,777 | -0.18(-0.23%) |
Oct 11, 2019 | 76.50 | 77.61 | 76.47 | 76.92 | 6,558,161 | +1.07(+1.41%) |
Oct 10, 2019 | 75.10 | 76.04 | 74.97 | 75.85 | 6,154,435 | +1.33(+1.78%) |
Oct 09, 2019 | 75.41 | 75.70 | 74.36 | 74.53 | 3,643,989 | -0.33(-0.44%) |
Oct 08, 2019 | 75.55 | 76.12 | 74.46 | 74.86 | 6,427,915 | -1.58(-2.06%) |
Oct 07, 2019 | 76.39 | 77.32 | 76.19 | 76.43 | 4,478,289 | -0.19(-0.25%) |
Oct 04, 2019 | 76.69 | 77.57 | 75.24 | 76.62 | 6,066,088 | +0.16(+0.21%) |
Oct 03, 2019 | 75.16 | 76.62 | 74.13 | 76.46 | 6,172,410 | +1.50(+2.00%) |
Oct 02, 2019 | 74.09 | 75.54 | 72.78 | 74.97 | 9,076,636 | +0.51(+0.68%) |
Oct 01, 2019 | 76.23 | 77.44 | 74.16 | 74.46 | 7,497,853 | -1.60(-2.10%) |
Sep 30, 2019 | 76.30 | 76.93 | 75.42 | 76.05 | 7,473,170 | -0.20(-0.26%) |
Sep 27, 2019 | 77.12 | 78.42 | 75.70 | 76.25 | 9,203,402 | -0.59(-0.77%) |
Sep 26, 2019 | 79.08 | 79.19 | 76.63 | 76.84 | 7,258,104 | -2.23(-2.83%) |
Sep 25, 2019 | 79.44 | 80.13 | 78.72 | 79.08 | 6,904,906 | -0.50(-0.63%) |
Sep 24, 2019 | 81.69 | 81.87 | 78.93 | 79.57 | 8,929,272 | -1.92(-2.36%) |
Sep 23, 2019 | 82.19 | 83.02 | 81.43 | 81.50 | 2,860,307 | -1.00(-1.21%) |
Sep 20, 2019 | 82.52 | 83.12 | 81.69 | 82.50 | 3,551,284 | +0.06(+0.08%) |
Sep 19, 2019 | 82.56 | 83.50 | 82.24 | 82.43 | 4,198,745 | -0.14(-0.17%) |
Sep 18, 2019 | 83.18 | 83.33 | 81.52 | 82.57 | 4,425,941 | -0.78(-0.93%) |
Sep 17, 2019 | 83.31 | 83.72 | 82.29 | 83.35 | 2,824,413 | -0.29(-0.35%) |
Sep 16, 2019 | 81.93 | 83.90 | 81.60 | 83.64 | 2,797,622 | +1.44(+1.75%) |
Sep 13, 2019 | 82.52 | 83.35 | 81.99 | 82.20 | 3,610,877 | -0.21(-0.25%) |
Sep 12, 2019 | 83.38 | 83.45 | 81.67 | 82.41 | 3,472,512 | -0.75(-0.90%) |
Sep 11, 2019 | 81.49 | 83.34 | 81.38 | 83.16 | 5,039,317 | +1.65(+2.02%) |
Sep 10, 2019 | 78.67 | 81.58 | 78.21 | 81.52 | 5,521,943 | +2.40(+3.04%) |
Sep 09, 2019 | 80.09 | 80.11 | 78.56 | 79.11 | 3,879,222 | -0.15(-0.19%) |
Sep 06, 2019 | 80.27 | 80.67 | 79.14 | 79.26 | 3,135,329 | -0.87(-1.08%) |
Sep 05, 2019 | 79.72 | 80.65 | 78.92 | 80.13 | 4,695,215 | +1.17(+1.48%) |
Sep 04, 2019 | 79.05 | 79.22 | 77.67 | 78.96 | 3,814,351 | +0.51(+0.65%) |
Sep 03, 2019 | 79.67 | 80.64 | 78.06 | 78.45 | 4,975,515 | -1.71(-2.13%) |
Aug 30, 2019 | 81.26 | 81.31 | 79.59 | 80.16 | 2,334,527 | -0.74(-0.91%) |
Aug 29, 2019 | 80.72 | 81.17 | 79.98 | 80.90 | 2,873,920 | +1.05(+1.31%) |
Aug 28, 2019 | 78.36 | 80.55 | 78.16 | 79.85 | 4,152,329 | +1.14(+1.44%) |
Aug 27, 2019 | 80.53 | 81.02 | 78.10 | 78.71 | 5,101,732 | -1.28(-1.60%) |
Aug 26, 2019 | 79.93 | 80.30 | 79.18 | 79.99 | 3,994,931 | +0.76(+0.96%) |
Aug 23, 2019 | 81.09 | 82.22 | 78.84 | 79.23 | 6,047,472 | -2.17(-2.67%) |
Aug 22, 2019 | 83.12 | 83.13 | 80.87 | 81.41 | 3,602,808 | -1.64(-1.97%) |
Aug 21, 2019 | 82.78 | 83.37 | 82.39 | 83.04 | 2,625,882 | +0.79(+0.96%) |
Aug 20, 2019 | 82.84 | 83.32 | 81.98 | 82.25 | 4,805,223 | -0.92(-1.10%) |
Aug 19, 2019 | 83.23 | 83.52 | 82.43 | 83.17 | 3,456,244 | +0.93(+1.13%) |
Aug 16, 2019 | 80.84 | 82.33 | 80.59 | 82.24 | 3,491,363 | +2.12(+2.65%) |
Aug 15, 2019 | 81.39 | 81.51 | 79.96 | 80.12 | 4,619,340 | -0.92(-1.13%) |
Aug 14, 2019 | 81.93 | 82.41 | 80.94 | 81.04 | 10,793,001 | -2.35(-2.82%) |
Aug 13, 2019 | 81.97 | 84.41 | 81.89 | 83.39 | 3,158,769 | +1.16(+1.41%) |
Aug 12, 2019 | 83.07 | 83.62 | 81.88 | 82.23 | 3,354,076 | -1.58(-1.88%) |
Aug 09, 2019 | 84.18 | 84.83 | 82.91 | 83.81 | 3,012,005 | -0.77(-0.91%) |
Aug 08, 2019 | 83.38 | 84.79 | 83.18 | 84.58 | 3,461,377 | +1.47(+1.76%) |
Aug 07, 2019 | 81.98 | 83.58 | 81.30 | 83.11 | 3,560,412 | +0.25(+0.30%) |
Aug 06, 2019 | 81.98 | 83.02 | 80.70 | 82.86 | 4,545,758 | +1.79(+2.20%) |
Aug 05, 2019 | 82.16 | 82.36 | 80.24 | 81.08 | 5,592,460 | -2.72(-3.25%) |
Aug 02, 2019 | 85.67 | 85.67 | 83.11 | 83.80 | 4,289,458 | -1.89(-2.20%) |
Aug 01, 2019 | 85.79 | 87.37 | 85.10 | 85.68 | 4,613,310 | +0.23(+0.27%) |
Jul 31, 2019 | 86.54 | 87.47 | 84.86 | 85.46 | 3,965,498 | -1.07(-1.23%) |
Jul 30, 2019 | 84.78 | 86.56 | 84.40 | 86.52 | 3,038,828 | +1.29(+1.51%) |
Jul 29, 2019 | 85.42 | 85.72 | 83.85 | 85.24 | 6,830,051 | -0.19(-0.22%) |
Jul 26, 2019 | 84.12 | 85.50 | 84.12 | 85.43 | 2,911,040 | +1.52(+1.81%) |
Jul 25, 2019 | 85.71 | 85.72 | 83.81 | 83.91 | 4,003,165 | -1.94(-2.27%) |
Jul 24, 2019 | 84.95 | 85.90 | 84.11 | 85.85 | 3,501,657 | +0.77(+0.90%) |
Jul 23, 2019 | 85.72 | 85.96 | 84.78 | 85.09 | 4,092,387 | -0.59(-0.69%) |
Jul 22, 2019 | 85.36 | 86.26 | 85.14 | 85.67 | 2,996,729 | +0.29(+0.34%) |
Jul 19, 2019 | 86.75 | 86.92 | 85.20 | 85.39 | 4,509,436 | -1.18(-1.36%) |
Jul 18, 2019 | 85.10 | 86.69 | 85.08 | 86.56 | 3,156,007 | +1.25(+1.46%) |
Jul 17, 2019 | 85.19 | 85.84 | 84.44 | 85.32 | 3,443,710 | +0.19(+0.22%) |
Jul 16, 2019 | 86.07 | 86.07 | 84.96 | 85.13 | 2,376,077 | -0.83(-0.96%) |
Jul 15, 2019 | 85.84 | 86.28 | 85.25 | 85.95 | 2,245,640 | +0.36(+0.42%) |
Jul 12, 2019 | 85.77 | 86.10 | 84.84 | 85.59 | 3,691,589 | -0.12(-0.14%) |
Jul 11, 2019 | 87.09 | 87.09 | 84.89 | 85.71 | 4,452,114 | -1.20(-1.38%) |
Jul 10, 2019 | 87.34 | 87.84 | 85.54 | 86.91 | 6,358,488 | +0.16(+0.18%) |
Jul 09, 2019 | 85.01 | 86.85 | 84.78 | 86.75 | 2,725,396 | +1.28(+1.49%) |
Jul 08, 2019 | 86.69 | 86.69 | 84.75 | 85.48 | 4,090,065 | -1.51(-1.73%) |
Jul 05, 2019 | 88.11 | 88.63 | 86.77 | 86.98 | 3,990,273 | -1.68(-1.89%) |
Jul 03, 2019 | 87.77 | 88.68 | 87.22 | 88.66 | 1,482,691 | +1.27(+1.45%) |
Jul 02, 2019 | 88.05 | 88.06 | 86.75 | 87.39 | 3,278,952 | -0.63(-0.71%) |
Jul 01, 2019 | 89.05 | 89.07 | 87.55 | 88.02 | 3,678,667 | +0.54(+0.62%) |
Jun 28, 2019 | 85.90 | 87.71 | 85.90 | 87.48 | 4,838,299 | +1.76(+2.05%) |
Jun 27, 2019 | 83.76 | 85.89 | 83.76 | 85.72 | 4,168,123 | +2.14(+2.57%) |
Jun 26, 2019 | 84.66 | 84.88 | 83.11 | 83.58 | 3,697,225 | -0.61(-0.72%) |
Jun 25, 2019 | 85.24 | 85.65 | 83.98 | 84.19 | 4,541,301 | -0.32(-0.38%) |
Jun 24, 2019 | 86.90 | 86.99 | 84.40 | 84.51 | 3,897,615 | -2.52(-2.90%) |
Jun 21, 2019 | 86.28 | 87.03 | 85.13 | 87.03 | 3,219,450 | +0.29(+0.33%) |
Jun 20, 2019 | 87.82 | 88.54 | 86.47 | 86.74 | 4,509,151 | -0.02(-0.02%) |
Jun 19, 2019 | 86.70 | 87.14 | 86.26 | 86.76 | 3,099,387 | +0.03(+0.03%) |
Jun 18, 2019 | 86.09 | 87.23 | 85.75 | 86.73 | 7,617,126 | +1.61(+1.89%) |
Jun 17, 2019 | 82.82 | 85.27 | 82.65 | 85.13 | 7,762,229 | +3.85(+4.74%) |
Jun 14, 2019 | 82.89 | 82.89 | 81.24 | 81.28 | 3,088,606 | -1.53(-1.84%) |
Jun 13, 2019 | 82.15 | 82.88 | 81.33 | 82.80 | 2,434,094 | +1.30(+1.59%) |
Jun 12, 2019 | 80.89 | 81.72 | 80.44 | 81.51 | 2,069,179 | +0.54(+0.67%) |
Jun 11, 2019 | 82.60 | 82.79 | 80.60 | 80.97 | 3,877,859 | -0.91(-1.11%) |
Jun 10, 2019 | 83.43 | 83.65 | 81.80 | 81.87 | 3,057,399 | -0.75(-0.91%) |
Jun 07, 2019 | 81.42 | 82.95 | 80.71 | 82.62 | 3,970,320 | +1.48(+1.82%) |
Jun 06, 2019 | 82.38 | 82.70 | 80.78 | 81.15 | 3,438,791 | -1.26(-1.53%) |
Jun 05, 2019 | 82.74 | 82.96 | 81.76 | 82.40 | 3,720,225 | +0.08(+0.10%) |
Jun 04, 2019 | 81.26 | 82.51 | 80.49 | 82.32 | 4,827,687 | +2.17(+2.71%) |
Jun 03, 2019 | 79.58 | 81.11 | 79.52 | 80.15 | 4,933,557 | +0.92(+1.16%) |
May 31, 2019 | 79.70 | 80.38 | 79.10 | 79.23 | 5,195,135 | -1.39(-1.72%) |
May 30, 2019 | 81.52 | 81.80 | 80.16 | 80.62 | 3,838,297 | -0.44(-0.54%) |
May 29, 2019 | 81.09 | 81.84 | 80.37 | 81.06 | 5,226,004 | -0.76(-0.93%) |
May 28, 2019 | 83.04 | 83.55 | 81.81 | 81.81 | 5,009,750 | -0.88(-1.06%) |
May 24, 2019 | 82.16 | 83.20 | 82.03 | 82.69 | 4,151,797 | +1.06(+1.30%) |
May 23, 2019 | 81.52 | 81.86 | 80.51 | 81.64 | 5,614,177 | -0.83(-1.00%) |
May 22, 2019 | 82.67 | 83.15 | 81.57 | 82.46 | 4,343,635 | -0.59(-0.71%) |
May 21, 2019 | 81.13 | 83.16 | 80.96 | 83.05 | 4,223,966 | +2.49(+3.10%) |
May 20, 2019 | 81.67 | 81.82 | 80.50 | 80.56 | 4,400,098 | -1.79(-2.17%) |
May 17, 2019 | 82.61 | 83.67 | 82.00 | 82.34 | 5,352,749 | -0.93(-1.11%) |
May 16, 2019 | 82.80 | 84.62 | 82.66 | 83.27 | 7,894,792 | +1.03(+1.25%) |
May 15, 2019 | 80.76 | 82.38 | 80.62 | 82.24 | 4,692,190 | +0.69(+0.84%) |
May 14, 2019 | 80.70 | 82.28 | 80.17 | 81.56 | 6,842,400 | +1.36(+1.69%) |
May 13, 2019 | 81.93 | 82.34 | 79.96 | 80.20 | 7,252,089 | -3.50(-4.18%) |
May 10, 2019 | 83.39 | 84.09 | 81.97 | 83.70 | 6,002,655 | -0.40(-0.47%) |
May 09, 2019 | 83.38 | 84.90 | 82.08 | 84.10 | 6,396,138 | -0.17(-0.20%) |
May 08, 2019 | 83.88 | 85.36 | 83.13 | 84.27 | 4,500,482 | -0.28(-0.33%) |
May 07, 2019 | 86.77 | 87.34 | 83.75 | 84.55 | 5,906,122 | -2.88(-3.30%) |
May 06, 2019 | 83.98 | 87.64 | 83.80 | 87.43 | 5,948,826 | +1.45(+1.68%) |
May 03, 2019 | 84.46 | 86.09 | 84.17 | 85.98 | 4,613,810 | +1.63(+1.93%) |
May 02, 2019 | 83.21 | 84.53 | 82.58 | 84.36 | 4,655,707 | +0.94(+1.12%) |
May 01, 2019 | 85.12 | 85.23 | 83.28 | 83.42 | 5,457,352 | -1.56(-1.83%) |
Apr 30, 2019 | 86.32 | 86.63 | 83.94 | 84.98 | 6,915,259 | -1.48(-1.71%) |
Apr 29, 2019 | 87.17 | 87.48 | 86.22 | 86.45 | 4,077,086 | -0.56(-0.64%) |
Apr 26, 2019 | 85.95 | 87.11 | 85.44 | 87.01 | 3,288,431 | +0.99(+1.15%) |
Apr 25, 2019 | 85.27 | 86.27 | 84.53 | 86.02 | 5,122,712 | +0.39(+0.45%) |
Apr 24, 2019 | 86.88 | 87.02 | 85.10 | 85.63 | 4,943,805 | -1.06(-1.22%) |
Apr 23, 2019 | 84.46 | 87.20 | 84.15 | 86.69 | 6,711,990 | +2.39(+2.84%) |
Apr 22, 2019 | 83.98 | 85.17 | 83.47 | 84.30 | 6,516,635 | -0.11(-0.13%) |
Apr 18, 2019 | 84.70 | 85.42 | 82.21 | 84.41 | 9,975,483 | -0.20(-0.24%) |
Apr 17, 2019 | 89.17 | 89.24 | 83.95 | 84.61 | 13,245,542 | -4.15(-4.67%) |
Apr 16, 2019 | 89.56 | 89.76 | 88.37 | 88.76 | 2,758,528 | -0.11(-0.12%) |
Apr 15, 2019 | 89.77 | 90.17 | 87.81 | 88.87 | 3,839,144 | -0.80(-0.89%) |
Apr 12, 2019 | 91.42 | 91.71 | 89.23 | 89.66 | 5,608,019 | -0.95(-1.05%) |
Apr 11, 2019 | 92.82 | 92.90 | 90.42 | 90.61 | 5,259,551 | -1.94(-2.10%) |
Apr 10, 2019 | 91.67 | 92.76 | 91.53 | 92.56 | 3,235,280 | +1.35(+1.48%) |
Apr 09, 2019 | 92.43 | 92.92 | 91.01 | 91.21 | 3,888,596 | -1.72(-1.85%) |
Apr 08, 2019 | 93.28 | 93.43 | 91.92 | 92.93 | 3,543,475 | -0.63(-0.67%) |
Apr 05, 2019 | 91.99 | 93.62 | 91.96 | 93.55 | 5,527,407 | +1.88(+2.06%) |
Apr 04, 2019 | 92.41 | 92.65 | 90.71 | 91.67 | 3,640,070 | -0.77(-0.83%) |
Apr 03, 2019 | 92.19 | 92.74 | 91.49 | 92.44 | 4,677,127 | +0.95(+1.04%) |
Apr 02, 2019 | 90.35 | 91.75 | 90.24 | 91.49 | 4,706,191 | +1.30(+1.44%) |
Apr 01, 2019 | 91.20 | 91.51 | 89.95 | 90.19 | 4,800,308 | -0.11(-0.12%) |
Mar 29, 2019 | 89.33 | 90.56 | 89.17 | 90.30 | 5,234,238 | +1.65(+1.86%) |
Mar 28, 2019 | 87.63 | 88.74 | 87.43 | 88.66 | 3,736,570 | +1.13(+1.29%) |
Mar 27, 2019 | 89.40 | 89.54 | 86.60 | 87.53 | 4,830,291 | -1.95(-2.18%) |
Mar 26, 2019 | 88.68 | 89.55 | 88.40 | 89.48 | 3,603,486 | +1.73(+1.97%) |
Mar 25, 2019 | 87.47 | 88.25 | 86.14 | 87.76 | 6,195,372 | +0.13(+0.15%) |
Mar 22, 2019 | 91.06 | 91.34 | 87.55 | 87.63 | 5,405,788 | -4.05(-4.42%) |
Mar 21, 2019 | 89.24 | 91.82 | 89.05 | 91.68 | 6,232,431 | +1.59(+1.76%) |
Mar 20, 2019 | 90.94 | 91.36 | 89.19 | 90.09 | 6,770,845 | -0.91(-1.00%) |
Mar 19, 2019 | 91.63 | 91.68 | 90.58 | 91.00 | 3,227,369 | -0.32(-0.35%) |
Mar 18, 2019 | 91.21 | 92.67 | 90.50 | 91.32 | 5,616,640 | +0.29(+0.32%) |
Mar 15, 2019 | 90.75 | 91.38 | 90.61 | 91.03 | 3,502,994 | +0.70(+0.77%) |
Mar 14, 2019 | 91.28 | 91.86 | 90.19 | 90.33 | 3,574,673 | -1.12(-1.22%) |
Mar 13, 2019 | 90.12 | 91.47 | 89.68 | 91.45 | 3,325,680 | +1.72(+1.91%) |
Mar 12, 2019 | 88.83 | 90.51 | 88.66 | 89.73 | 4,515,035 | +0.93(+1.04%) |
Mar 11, 2019 | 86.69 | 88.87 | 86.21 | 88.81 | 3,376,333 | +2.57(+2.98%) |
Mar 08, 2019 | 85.04 | 86.58 | 84.83 | 86.23 | 5,414,110 | -0.10(-0.12%) |
Mar 07, 2019 | 86.27 | 87.26 | 84.96 | 86.33 | 6,710,715 | +0.03(+0.03%) |
Mar 06, 2019 | 89.92 | 89.98 | 86.20 | 86.30 | 10,469,537 | -3.68(-4.09%) |
Mar 05, 2019 | 90.59 | 91.81 | 89.82 | 89.98 | 8,054,757 | -0.68(-0.75%) |
Mar 04, 2019 | 92.75 | 92.75 | 88.99 | 90.66 | 5,640,060 | -0.91(-0.99%) |
Mar 01, 2019 | 89.85 | 91.60 | 89.32 | 91.57 | 4,815,138 | +2.66(+3.00%) |
Feb 28, 2019 | 89.97 | 90.18 | 88.25 | 88.91 | 3,112,131 | -1.14(-1.26%) |
Feb 27, 2019 | 88.38 | 90.34 | 88.38 | 90.04 | 4,276,877 | +1.45(+1.63%) |
Feb 26, 2019 | 88.69 | 89.47 | 88.29 | 88.60 | 3,586,949 | -0.70(-0.78%) |
Feb 25, 2019 | 88.27 | 89.54 | 88.18 | 89.30 | 7,573,614 | +3.78(+4.42%) |
Feb 22, 2019 | 84.28 | 85.65 | 83.77 | 85.52 | 3,416,768 | +1.65(+1.96%) |
Feb 21, 2019 | 84.91 | 85.05 | 83.31 | 83.87 | 4,119,906 | -1.21(-1.42%) |
Feb 20, 2019 | 85.48 | 86.03 | 83.74 | 85.08 | 5,999,199 | -0.34(-0.40%) |
Feb 19, 2019 | 86.67 | 87.11 | 85.32 | 85.42 | 3,712,686 | -0.95(-1.10%) |
Feb 15, 2019 | 84.88 | 86.37 | 84.60 | 86.36 | 3,969,518 | +1.81(+2.13%) |
Feb 14, 2019 | 83.83 | 84.80 | 83.59 | 84.56 | 2,960,939 | +0.35(+0.41%) |
Feb 13, 2019 | 84.65 | 85.08 | 84.10 | 84.21 | 2,734,267 | +0.01(+0.01%) |
Feb 12, 2019 | 83.58 | 84.31 | 83.36 | 84.20 | 3,279,334 | +1.34(+1.61%) |
Feb 11, 2019 | 82.87 | 83.11 | 82.02 | 82.86 | 2,420,615 | +0.40(+0.48%) |
Feb 08, 2019 | 81.19 | 82.65 | 81.10 | 82.46 | 2,916,655 | +0.69(+0.84%) |
Feb 07, 2019 | 83.41 | 83.87 | 81.19 | 81.77 | 4,468,337 | -2.28(-2.72%) |
Feb 06, 2019 | 83.88 | 84.60 | 82.76 | 84.06 | 2,781,720 | +0.48(+0.57%) |
Feb 05, 2019 | 84.22 | 85.50 | 83.06 | 83.58 | 5,182,516 | -0.54(-0.64%) |
Feb 04, 2019 | 83.85 | 84.20 | 83.07 | 84.12 | 1,980,726 | +0.35(+0.42%) |
Feb 01, 2019 | 83.33 | 84.09 | 82.59 | 83.77 | 3,184,057 | +0.39(+0.47%) |
Jan 31, 2019 | 81.75 | 83.53 | 81.72 | 83.38 | 4,798,752 | +1.31(+1.59%) |
Jan 30, 2019 | 80.39 | 82.14 | 79.57 | 82.07 | 3,063,527 | +2.21(+2.77%) |
Jan 29, 2019 | 80.11 | 80.24 | 79.13 | 79.86 | 4,263,344 | +0.04(+0.05%) |
Jan 28, 2019 | 80.86 | 81.10 | 79.62 | 79.82 | 4,605,625 | -2.33(-2.84%) |
Jan 25, 2019 | 80.88 | 82.25 | 80.11 | 82.15 | 3,526,455 | +1.82(+2.26%) |
Jan 24, 2019 | 79.57 | 80.38 | 79.20 | 80.34 | 5,147,740 | +0.77(+0.97%) |
Jan 23, 2019 | 81.13 | 81.56 | 78.39 | 79.57 | 5,993,400 | -1.08(-1.34%) |
Jan 22, 2019 | 82.35 | 82.57 | 80.09 | 80.65 | 6,909,309 | -2.51(-3.02%) |
Jan 18, 2019 | 82.74 | 83.20 | 81.37 | 83.16 | 5,039,326 | +0.98(+1.19%) |
Jan 17, 2019 | 81.15 | 82.93 | 81.15 | 82.18 | 2,204,896 | +0.49(+0.60%) |
Jan 16, 2019 | 81.98 | 83.75 | 81.45 | 81.69 | 4,712,154 | -0.29(-0.35%) |
Jan 15, 2019 | 80.19 | 81.98 | 79.97 | 81.98 | 3,807,138 | +2.07(+2.60%) |
Jan 14, 2019 | 80.99 | 81.44 | 79.84 | 79.91 | 4,257,874 | -1.88(-2.29%) |
Jan 11, 2019 | 81.51 | 82.15 | 81.01 | 81.78 | 5,949,415 | -0.16(-0.19%) |
Jan 10, 2019 | 79.93 | 82.05 | 78.87 | 81.94 | 6,010,070 | +1.34(+1.66%) |
Jan 09, 2019 | 80.68 | 81.38 | 80.10 | 80.61 | 4,822,789 | +0.34(+0.42%) |
Jan 08, 2019 | 80.36 | 80.77 | 77.93 | 80.27 | 6,104,261 | +0.98(+1.23%) |
Jan 07, 2019 | 76.66 | 79.66 | 76.64 | 79.29 | 8,550,520 | +4.47(+5.97%) |
Jan 04, 2019 | 72.23 | 75.04 | 71.96 | 74.82 | 8,040,604 | +3.80(+5.35%) |
Jan 03, 2019 | 73.15 | 73.36 | 70.88 | 71.02 | 8,798,546 | -1.65(-2.26%) |
Jan 02, 2019 | 70.30 | 72.73 | 70.02 | 72.67 | 5,882,019 | +1.11(+1.55%) |
Dec 31, 2018 | 70.85 | 71.80 | 70.17 | 71.56 | 8,451,081 | +1.66(+2.37%) |
Dec 28, 2018 | 69.53 | 71.43 | 68.80 | 69.91 | 7,226,467 | +0.51(+0.73%) |
Dec 27, 2018 | 68.82 | 69.90 | 66.68 | 69.40 | 6,853,725 | -0.68(-0.97%) |
Dec 26, 2018 | 66.06 | 70.21 | 65.89 | 70.08 | 10,325,538 | +4.83(+7.40%) |
Dec 24, 2018 | 64.82 | 66.69 | 64.21 | 65.25 | 5,581,149 | -0.32(-0.49%) |
Dec 21, 2018 | 68.80 | 68.86 | 65.23 | 65.57 | 12,883,716 | -2.90(-4.24%) |
Dec 20, 2018 | 70.44 | 70.96 | 67.51 | 68.47 | 12,865,866 | -2.49(-3.51%) |
Dec 19, 2018 | 73.35 | 75.05 | 69.93 | 70.96 | 10,779,151 | -2.48(-3.38%) |
Dec 18, 2018 | 75.70 | 75.74 | 72.22 | 73.44 | 10,177,870 | -1.40(-1.87%) |
Dec 17, 2018 | 76.07 | 77.70 | 74.38 | 74.84 | 6,787,634 | -1.74(-2.27%) |
Dec 14, 2018 | 76.94 | 77.92 | 76.23 | 76.58 | 4,545,921 | -1.08(-1.39%) |
Dec 13, 2018 | 80.05 | 80.38 | 77.48 | 77.65 | 6,065,051 | -2.20(-2.76%) |
Dec 12, 2018 | 79.50 | 80.73 | 79.32 | 79.86 | 4,451,517 | +1.21(+1.53%) |
Dec 11, 2018 | 79.39 | 80.22 | 77.84 | 78.65 | 6,661,357 | -0.26(-0.33%) |
Dec 10, 2018 | 77.82 | 79.28 | 76.40 | 78.91 | 4,511,457 | +0.94(+1.20%) |
Dec 07, 2018 | 80.26 | 81.20 | 77.47 | 77.97 | 5,403,822 | -2.50(-3.11%) |
Dec 06, 2018 | 78.93 | 80.69 | 78.07 | 80.47 | 6,722,288 | +0.24(+0.30%) |
Dec 04, 2018 | 83.99 | 85.09 | 79.96 | 80.23 | 9,131,052 | -4.16(-4.93%) |