Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.68 | 86.35 | 84.34 | 85.04 | 2,710,894 | -1.17(-1.35%) |
Oct 30, 2019 | 86.31 | 86.49 | 85.11 | 86.21 | 1,976,855 | +0.06(+0.07%) |
Oct 29, 2019 | 86.39 | 87.22 | 85.70 | 86.15 | 2,596,195 | -0.65(-0.75%) |
Oct 28, 2019 | 85.14 | 87.00 | 85.14 | 86.80 | 3,120,744 | +1.75(+2.06%) |
Oct 25, 2019 | 83.45 | 85.22 | 82.50 | 85.04 | 3,031,353 | +1.16(+1.38%) |
Oct 24, 2019 | 84.68 | 84.93 | 83.26 | 83.89 | 2,430,912 | -0.74(-0.87%) |
Oct 23, 2019 | 83.81 | 84.69 | 83.73 | 84.62 | 2,179,665 | +0.57(+0.68%) |
Oct 22, 2019 | 83.11 | 84.41 | 82.76 | 84.05 | 2,383,116 | +0.77(+0.92%) |
Oct 21, 2019 | 82.73 | 83.65 | 82.60 | 83.28 | 1,431,885 | +1.39(+1.69%) |
Oct 18, 2019 | 82.01 | 82.55 | 81.69 | 81.90 | 2,392,867 | -0.19(-0.23%) |
Oct 17, 2019 | 82.57 | 83.07 | 81.70 | 82.09 | 1,585,990 | +0.06(+0.08%) |
Oct 16, 2019 | 82.18 | 83.12 | 81.89 | 82.03 | 2,391,962 | -0.17(-0.21%) |
Oct 15, 2019 | 81.20 | 82.76 | 80.51 | 82.20 | 1,694,953 | +1.39(+1.72%) |
Oct 14, 2019 | 80.73 | 81.46 | 80.53 | 80.81 | 2,030,909 | -0.19(-0.24%) |
Oct 11, 2019 | 80.72 | 82.44 | 80.50 | 81.00 | 2,718,305 | +1.63(+2.06%) |
Oct 10, 2019 | 78.34 | 80.08 | 78.19 | 79.37 | 1,811,806 | +1.22(+1.56%) |
Oct 09, 2019 | 77.68 | 78.57 | 77.54 | 78.15 | 1,817,268 | +1.18(+1.53%) |
Oct 08, 2019 | 78.16 | 78.89 | 76.94 | 76.97 | 2,150,763 | -2.26(-2.85%) |
Oct 07, 2019 | 79.34 | 80.21 | 79.22 | 79.23 | 1,459,949 | -0.40(-0.50%) |
Oct 04, 2019 | 78.37 | 79.69 | 78.13 | 79.64 | 2,209,205 | +1.36(+1.74%) |
Oct 03, 2019 | 78.52 | 78.70 | 76.36 | 78.28 | 3,137,683 | -0.38(-0.49%) |
Oct 02, 2019 | 80.37 | 80.39 | 78.36 | 78.66 | 2,527,624 | -2.57(-3.17%) |
Oct 01, 2019 | 83.61 | 84.00 | 81.05 | 81.23 | 1,729,621 | -1.74(-2.10%) |
Sep 30, 2019 | 83.30 | 83.77 | 82.86 | 82.97 | 1,924,381 | -0.33(-0.39%) |
Sep 27, 2019 | 83.72 | 84.14 | 82.77 | 83.30 | 1,488,045 | +0.19(+0.23%) |
Sep 26, 2019 | 83.38 | 83.85 | 82.81 | 83.11 | 1,794,530 | -0.15(-0.18%) |
Sep 25, 2019 | 83.21 | 83.86 | 82.29 | 83.26 | 2,329,580 | -0.05(-0.07%) |
Sep 24, 2019 | 85.02 | 85.11 | 82.92 | 83.31 | 3,740,519 | -1.37(-1.62%) |
Sep 23, 2019 | 83.97 | 84.98 | 83.65 | 84.68 | 1,976,502 | +0.10(+0.12%) |
Sep 20, 2019 | 85.12 | 85.90 | 84.57 | 84.58 | 3,116,879 | -0.48(-0.57%) |
Sep 19, 2019 | 85.60 | 86.39 | 85.04 | 85.06 | 1,507,860 | -0.57(-0.67%) |
Sep 18, 2019 | 85.22 | 85.97 | 84.37 | 85.64 | 1,592,691 | +0.06(+0.07%) |
Sep 17, 2019 | 85.84 | 85.90 | 84.61 | 85.57 | 2,073,654 | -0.47(-0.54%) |
Sep 16, 2019 | 84.72 | 86.08 | 84.50 | 86.04 | 2,633,870 | +0.66(+0.77%) |
Sep 13, 2019 | 85.66 | 86.33 | 84.93 | 85.38 | 1,960,083 | +0.65(+0.76%) |
Sep 12, 2019 | 83.77 | 85.01 | 83.00 | 84.73 | 3,521,928 | +0.75(+0.89%) |
Sep 11, 2019 | 83.75 | 84.00 | 82.19 | 83.99 | 2,107,271 | +0.24(+0.28%) |
Sep 10, 2019 | 83.31 | 84.32 | 82.81 | 83.75 | 2,395,242 | +0.79(+0.96%) |
Sep 09, 2019 | 81.15 | 83.31 | 80.96 | 82.96 | 2,775,445 | +2.53(+3.14%) |
Sep 06, 2019 | 80.64 | 80.88 | 80.06 | 80.43 | 1,748,022 | -0.12(-0.15%) |
Sep 05, 2019 | 79.33 | 81.08 | 79.18 | 80.55 | 2,053,247 | +2.15(+2.75%) |
Sep 04, 2019 | 78.66 | 78.86 | 77.84 | 78.40 | 2,559,581 | +0.56(+0.71%) |
Sep 03, 2019 | 78.20 | 78.43 | 77.04 | 77.84 | 2,902,909 | -1.16(-1.47%) |
Aug 30, 2019 | 79.24 | 79.59 | 78.62 | 79.00 | 2,060,302 | +0.36(+0.46%) |
Aug 29, 2019 | 78.09 | 79.00 | 78.02 | 78.63 | 2,041,261 | +1.49(+1.93%) |
Aug 28, 2019 | 75.48 | 77.39 | 75.40 | 77.15 | 1,993,933 | +1.35(+1.78%) |
Aug 27, 2019 | 77.36 | 77.55 | 75.36 | 75.80 | 2,113,806 | -1.07(-1.39%) |
Aug 26, 2019 | 76.20 | 76.90 | 75.83 | 76.86 | 1,566,787 | +1.07(+1.41%) |
Aug 23, 2019 | 77.63 | 78.33 | 75.40 | 75.80 | 2,382,012 | -2.39(-3.06%) |
Aug 22, 2019 | 78.65 | 79.16 | 77.74 | 78.19 | 2,274,846 | -0.26(-0.34%) |
Aug 21, 2019 | 78.76 | 78.96 | 78.23 | 78.45 | 1,177,066 | +0.73(+0.94%) |
Aug 20, 2019 | 78.92 | 79.03 | 77.62 | 77.72 | 2,015,400 | -1.60(-2.01%) |
Aug 19, 2019 | 79.21 | 79.75 | 78.66 | 79.32 | 2,265,834 | +1.34(+1.72%) |
Aug 16, 2019 | 77.07 | 78.22 | 76.87 | 77.98 | 1,994,622 | +1.67(+2.19%) |
Aug 15, 2019 | 76.55 | 77.59 | 75.94 | 76.31 | 2,322,515 | +0.20(+0.26%) |
Aug 14, 2019 | 77.71 | 78.22 | 76.06 | 76.11 | 3,314,205 | -3.43(-4.31%) |
Aug 13, 2019 | 77.99 | 80.21 | 77.82 | 79.54 | 3,373,855 | +1.39(+1.77%) |
Aug 12, 2019 | 79.03 | 79.43 | 77.80 | 78.15 | 1,878,526 | -1.84(-2.30%) |
Aug 09, 2019 | 80.59 | 80.80 | 79.54 | 79.99 | 2,193,745 | -0.96(-1.18%) |
Aug 08, 2019 | 80.62 | 81.60 | 80.20 | 80.95 | 2,848,389 | +0.74(+0.92%) |
Aug 07, 2019 | 78.92 | 80.43 | 77.85 | 80.21 | 3,097,076 | -0.32(-0.40%) |
Aug 06, 2019 | 79.48 | 80.64 | 78.33 | 80.53 | 3,081,218 | +1.53(+1.94%) |
Aug 05, 2019 | 80.42 | 80.78 | 78.30 | 79.00 | 3,496,767 | -2.95(-3.59%) |
Aug 02, 2019 | 82.72 | 82.72 | 80.51 | 81.94 | 3,072,471 | -0.96(-1.16%) |
Aug 01, 2019 | 83.92 | 85.03 | 82.69 | 82.90 | 3,873,263 | -1.02(-1.21%) |
Jul 31, 2019 | 82.90 | 84.81 | 82.57 | 83.92 | 5,619,612 | +1.10(+1.33%) |
Jul 30, 2019 | 83.06 | 83.54 | 81.08 | 82.82 | 13,508,283 | -5.18(-5.89%) |
Jul 29, 2019 | 89.01 | 89.24 | 87.70 | 88.00 | 2,668,891 | -1.05(-1.18%) |
Jul 26, 2019 | 87.16 | 89.55 | 86.80 | 89.06 | 3,547,552 | +1.98(+2.27%) |
Jul 25, 2019 | 87.94 | 87.96 | 86.76 | 87.08 | 2,673,672 | -0.93(-1.05%) |
Jul 24, 2019 | 85.59 | 88.19 | 85.12 | 88.00 | 4,344,629 | +2.34(+2.73%) |
Jul 23, 2019 | 83.47 | 85.81 | 83.36 | 85.66 | 2,506,203 | +2.38(+2.86%) |
Jul 22, 2019 | 82.19 | 83.73 | 82.03 | 83.28 | 3,212,681 | +0.97(+1.18%) |
Jul 19, 2019 | 83.56 | 83.66 | 81.93 | 82.31 | 4,535,100 | +1.72(+2.13%) |
Jul 18, 2019 | 80.17 | 80.98 | 79.76 | 80.59 | 3,174,202 | +0.52(+0.65%) |
Jul 17, 2019 | 81.31 | 81.58 | 80.04 | 80.08 | 2,064,977 | -1.58(-1.93%) |
Jul 16, 2019 | 81.86 | 82.19 | 81.30 | 81.66 | 2,500,337 | +0.16(+0.20%) |
Jul 15, 2019 | 82.97 | 82.97 | 81.17 | 81.49 | 2,318,014 | -1.20(-1.45%) |
Jul 12, 2019 | 82.73 | 82.96 | 82.24 | 82.69 | 1,651,750 | +0.33(+0.40%) |
Jul 11, 2019 | 82.27 | 82.82 | 81.88 | 82.37 | 1,643,149 | +0.50(+0.61%) |
Jul 10, 2019 | 83.74 | 84.13 | 81.72 | 81.87 | 2,748,353 | -1.93(-2.31%) |
Jul 09, 2019 | 82.65 | 83.95 | 82.64 | 83.80 | 2,183,353 | +0.44(+0.53%) |
Jul 08, 2019 | 83.60 | 83.95 | 83.06 | 83.36 | 1,552,583 | -0.67(-0.80%) |
Jul 05, 2019 | 84.44 | 84.56 | 83.49 | 84.03 | 1,219,154 | -0.41(-0.48%) |
Jul 03, 2019 | 83.34 | 84.44 | 83.13 | 84.44 | 1,428,294 | +1.72(+2.07%) |
Jul 02, 2019 | 83.36 | 83.51 | 82.29 | 82.72 | 1,803,855 | -0.85(-1.02%) |
Jul 01, 2019 | 83.81 | 84.29 | 82.84 | 83.57 | 1,909,050 | +1.18(+1.43%) |
Jun 28, 2019 | 81.91 | 82.71 | 81.12 | 82.39 | 3,476,077 | +1.28(+1.58%) |
Jun 27, 2019 | 81.35 | 82.07 | 80.80 | 81.11 | 1,585,470 | -0.05(-0.06%) |
Jun 26, 2019 | 80.81 | 81.46 | 80.49 | 81.16 | 1,716,971 | +0.51(+0.63%) |
Jun 25, 2019 | 80.42 | 81.47 | 79.97 | 80.65 | 2,047,520 | +0.09(+0.11%) |
Jun 24, 2019 | 82.63 | 82.79 | 79.90 | 80.56 | 3,345,982 | -2.54(-3.06%) |
Jun 21, 2019 | 83.29 | 83.86 | 82.48 | 83.10 | 3,519,028 | -0.10(-0.12%) |
Jun 20, 2019 | 83.14 | 83.48 | 82.17 | 83.20 | 1,503,675 | +1.04(+1.27%) |
Jun 19, 2019 | 83.01 | 83.57 | 81.92 | 82.16 | 1,889,344 | -0.74(-0.89%) |
Jun 18, 2019 | 81.72 | 83.42 | 81.63 | 82.89 | 2,429,053 | +1.22(+1.49%) |
Jun 17, 2019 | 82.24 | 82.67 | 81.48 | 81.68 | 1,560,362 | -0.56(-0.68%) |
Jun 14, 2019 | 82.63 | 82.63 | 81.34 | 82.24 | 1,442,721 | -0.18(-0.22%) |
Jun 13, 2019 | 82.27 | 83.03 | 82.17 | 82.42 | 1,446,369 | +0.20(+0.24%) |
Jun 12, 2019 | 82.97 | 83.27 | 81.73 | 82.22 | 1,113,452 | -0.72(-0.86%) |
Jun 11, 2019 | 82.91 | 83.75 | 82.61 | 82.94 | 1,315,451 | +0.83(+1.01%) |
Jun 10, 2019 | 82.56 | 83.30 | 82.05 | 82.11 | 1,544,953 | +0.15(+0.19%) |
Jun 07, 2019 | 81.87 | 82.58 | 81.76 | 81.96 | 1,427,412 | -0.09(-0.11%) |
Jun 06, 2019 | 81.54 | 82.33 | 81.37 | 82.05 | 1,623,630 | +0.42(+0.51%) |
Jun 05, 2019 | 81.72 | 81.90 | 80.37 | 81.63 | 1,835,555 | -0.02(-0.02%) |
Jun 04, 2019 | 80.24 | 81.67 | 79.90 | 81.65 | 2,254,776 | +2.58(+3.26%) |
Jun 03, 2019 | 78.07 | 79.38 | 77.97 | 79.07 | 2,257,718 | +1.10(+1.41%) |
May 31, 2019 | 79.20 | 79.52 | 77.83 | 77.97 | 3,067,599 | -2.25(-2.81%) |
May 30, 2019 | 81.31 | 81.90 | 79.61 | 80.22 | 1,497,775 | -0.99(-1.22%) |
May 29, 2019 | 80.10 | 81.32 | 79.49 | 81.21 | 1,740,060 | +0.63(+0.78%) |
May 28, 2019 | 82.05 | 82.55 | 80.53 | 80.59 | 2,220,776 | -1.84(-2.24%) |
May 24, 2019 | 81.60 | 82.52 | 81.48 | 82.43 | 1,276,973 | +1.39(+1.71%) |
May 23, 2019 | 82.09 | 82.09 | 80.45 | 81.04 | 1,744,798 | -1.83(-2.20%) |
May 22, 2019 | 83.23 | 83.68 | 82.86 | 82.86 | 1,230,529 | -0.85(-1.02%) |
May 21, 2019 | 83.51 | 83.78 | 83.17 | 83.72 | 2,047,560 | +0.74(+0.90%) |
May 20, 2019 | 82.09 | 83.43 | 81.72 | 82.97 | 1,608,053 | +0.76(+0.93%) |
May 17, 2019 | 81.75 | 82.97 | 81.66 | 82.21 | 1,671,904 | -0.40(-0.48%) |
May 16, 2019 | 81.60 | 83.14 | 81.44 | 82.61 | 1,796,251 | +1.45(+1.79%) |
May 15, 2019 | 80.18 | 81.78 | 79.21 | 81.16 | 2,092,447 | +0.11(+0.13%) |
May 14, 2019 | 80.12 | 81.77 | 80.00 | 81.05 | 1,754,185 | +1.56(+1.96%) |
May 13, 2019 | 80.35 | 80.70 | 79.29 | 79.49 | 2,003,881 | -2.59(-3.15%) |
May 10, 2019 | 81.40 | 82.42 | 80.20 | 82.07 | 1,485,452 | +0.54(+0.66%) |
May 09, 2019 | 80.56 | 81.67 | 79.88 | 81.54 | 2,478,788 | -0.02(-0.02%) |
May 08, 2019 | 82.42 | 82.85 | 81.51 | 81.56 | 2,415,175 | -1.25(-1.51%) |
May 07, 2019 | 83.54 | 83.72 | 82.17 | 82.80 | 2,103,497 | -1.82(-2.15%) |
May 06, 2019 | 83.21 | 85.05 | 83.06 | 84.62 | 2,441,914 | -0.59(-0.69%) |
May 03, 2019 | 84.27 | 85.25 | 84.18 | 85.21 | 1,874,378 | +1.21(+1.44%) |
May 02, 2019 | 83.76 | 84.31 | 83.30 | 84.00 | 2,281,766 | +0.31(+0.37%) |
May 01, 2019 | 83.67 | 84.51 | 83.38 | 83.69 | 2,445,679 | -0.23(-0.27%) |
Apr 30, 2019 | 84.09 | 84.31 | 82.79 | 83.92 | 2,446,185 | +0.41(+0.49%) |
Apr 29, 2019 | 84.84 | 85.32 | 83.42 | 83.51 | 2,728,389 | -1.22(-1.44%) |
Apr 26, 2019 | 81.99 | 85.10 | 81.99 | 84.73 | 4,768,137 | +5.13(+6.45%) |
Apr 25, 2019 | 79.29 | 80.24 | 78.98 | 79.60 | 2,362,318 | +0.23(+0.30%) |
Apr 24, 2019 | 79.55 | 80.10 | 79.13 | 79.36 | 1,946,796 | -0.36(-0.45%) |
Apr 23, 2019 | 79.38 | 80.13 | 79.01 | 79.72 | 1,979,044 | +0.52(+0.66%) |
Apr 22, 2019 | 79.43 | 79.76 | 78.93 | 79.20 | 1,173,498 | -0.45(-0.57%) |
Apr 18, 2019 | 79.29 | 79.81 | 79.10 | 79.65 | 1,563,972 | +0.17(+0.22%) |
Apr 17, 2019 | 79.64 | 79.78 | 78.92 | 79.48 | 2,468,301 | +0.01(+0.01%) |
Apr 16, 2019 | 79.05 | 79.87 | 78.68 | 79.47 | 2,088,951 | +0.93(+1.19%) |
Apr 15, 2019 | 79.38 | 79.50 | 78.24 | 78.54 | 1,344,484 | -0.86(-1.08%) |
Apr 12, 2019 | 78.96 | 80.17 | 78.59 | 79.40 | 1,810,881 | +1.43(+1.83%) |
Apr 11, 2019 | 77.85 | 78.37 | 77.40 | 77.97 | 1,538,652 | +0.56(+0.72%) |
Apr 10, 2019 | 77.08 | 77.54 | 76.41 | 77.41 | 1,563,286 | +0.48(+0.62%) |
Apr 09, 2019 | 77.29 | 77.48 | 76.47 | 76.93 | 1,340,825 | -0.85(-1.09%) |
Apr 08, 2019 | 77.56 | 77.87 | 77.10 | 77.78 | 2,238,120 | -0.45(-0.58%) |
Apr 05, 2019 | 78.65 | 78.87 | 77.65 | 78.23 | 1,719,064 | -0.14(-0.18%) |
Apr 04, 2019 | 77.31 | 78.41 | 76.95 | 78.38 | 2,364,253 | +1.26(+1.63%) |
Apr 03, 2019 | 76.94 | 77.92 | 76.78 | 77.12 | 3,155,568 | +0.57(+0.74%) |
Apr 02, 2019 | 76.39 | 77.35 | 75.94 | 76.55 | 2,590,899 | +0.18(+0.24%) |
Apr 01, 2019 | 74.44 | 76.73 | 74.37 | 76.37 | 3,359,041 | +2.52(+3.42%) |
Mar 29, 2019 | 73.89 | 74.42 | 73.60 | 73.85 | 3,258,369 | +0.66(+0.90%) |
Mar 28, 2019 | 72.62 | 73.28 | 72.36 | 73.19 | 1,403,294 | +0.80(+1.11%) |
Mar 27, 2019 | 72.66 | 73.20 | 72.16 | 72.38 | 2,059,652 | -0.53(-0.73%) |
Mar 26, 2019 | 72.32 | 72.93 | 71.79 | 72.92 | 1,845,846 | +1.18(+1.64%) |
Mar 25, 2019 | 72.19 | 72.76 | 70.92 | 71.74 | 2,574,757 | -0.58(-0.80%) |
Mar 22, 2019 | 74.25 | 74.37 | 72.03 | 72.32 | 3,451,183 | -2.61(-3.49%) |
Mar 21, 2019 | 74.31 | 75.49 | 73.66 | 74.93 | 2,842,383 | +0.08(+0.11%) |
Mar 20, 2019 | 76.05 | 76.14 | 74.84 | 74.85 | 2,722,245 | -1.46(-1.91%) |
Mar 19, 2019 | 77.18 | 77.62 | 76.08 | 76.30 | 2,590,853 | -0.44(-0.58%) |
Mar 18, 2019 | 76.27 | 77.40 | 76.27 | 76.75 | 2,580,735 | +0.52(+0.68%) |
Mar 15, 2019 | 75.13 | 76.40 | 74.97 | 76.23 | 3,311,357 | +1.01(+1.35%) |
Mar 14, 2019 | 75.59 | 75.89 | 75.20 | 75.22 | 1,985,560 | -0.48(-0.63%) |
Mar 13, 2019 | 75.36 | 76.23 | 75.21 | 75.70 | 1,968,860 | +0.71(+0.95%) |
Mar 12, 2019 | 75.02 | 75.96 | 74.80 | 74.99 | 2,381,927 | +0.09(+0.12%) |
Mar 11, 2019 | 74.09 | 75.27 | 74.00 | 74.89 | 3,237,431 | +1.34(+1.82%) |
Mar 08, 2019 | 72.72 | 73.61 | 72.39 | 73.56 | 2,336,114 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.39 | 73.05 | 73.48 | 3,358,045 | -1.11(-1.49%) |
Mar 06, 2019 | 74.81 | 75.45 | 74.57 | 74.59 | 1,895,305 | -0.42(-0.55%) |
Mar 05, 2019 | 75.30 | 75.55 | 73.82 | 75.00 | 2,166,996 | -0.31(-0.41%) |
Mar 04, 2019 | 76.20 | 76.77 | 74.59 | 75.31 | 3,228,429 | -0.86(-1.13%) |
Mar 01, 2019 | 75.93 | 77.27 | 75.76 | 76.17 | 3,408,925 | +0.61(+0.81%) |
Feb 28, 2019 | 74.52 | 75.82 | 74.05 | 75.55 | 5,091,388 | +1.19(+1.60%) |
Feb 27, 2019 | 72.96 | 74.42 | 72.77 | 74.36 | 2,960,697 | +1.23(+1.68%) |
Feb 26, 2019 | 73.37 | 73.83 | 72.54 | 73.13 | 2,967,586 | -0.47(-0.64%) |
Feb 25, 2019 | 74.12 | 74.70 | 73.57 | 73.60 | 2,781,357 | +0.20(+0.27%) |
Feb 22, 2019 | 74.19 | 74.52 | 73.24 | 73.40 | 2,319,189 | -0.79(-1.06%) |
Feb 21, 2019 | 75.01 | 75.01 | 73.78 | 74.19 | 1,921,417 | -0.59(-0.79%) |
Feb 20, 2019 | 74.50 | 74.87 | 73.96 | 74.78 | 2,397,746 | +0.47(+0.63%) |
Feb 19, 2019 | 73.72 | 74.65 | 73.35 | 74.31 | 3,266,076 | +0.57(+0.77%) |
Feb 15, 2019 | 72.56 | 73.86 | 72.37 | 73.74 | 2,991,881 | +1.77(+2.46%) |
Feb 14, 2019 | 71.82 | 72.74 | 70.98 | 71.97 | 2,309,588 | -0.34(-0.48%) |
Feb 13, 2019 | 72.39 | 72.90 | 72.09 | 72.31 | 2,002,087 | +0.18(+0.25%) |
Feb 12, 2019 | 71.25 | 72.61 | 71.20 | 72.13 | 2,336,416 | +1.58(+2.24%) |
Feb 11, 2019 | 70.58 | 70.87 | 70.28 | 70.55 | 2,930,636 | +0.19(+0.27%) |
Feb 08, 2019 | 70.43 | 71.04 | 69.44 | 70.36 | 3,526,074 | -0.72(-1.02%) |
Feb 07, 2019 | 71.87 | 71.98 | 70.48 | 71.08 | 3,774,572 | -1.00(-1.39%) |
Feb 06, 2019 | 72.56 | 73.03 | 71.58 | 72.08 | 3,950,243 | -0.65(-0.89%) |
Feb 05, 2019 | 73.36 | 73.39 | 72.40 | 72.73 | 2,563,570 | -0.48(-0.65%) |
Feb 04, 2019 | 72.72 | 73.41 | 72.22 | 73.20 | 3,643,562 | +0.46(+0.63%) |
Feb 01, 2019 | 72.80 | 73.16 | 72.34 | 72.74 | 2,711,239 | +0.26(+0.36%) |
Jan 31, 2019 | 72.20 | 72.68 | 71.86 | 72.48 | 3,580,338 | -0.26(-0.36%) |
Jan 30, 2019 | 71.86 | 73.08 | 71.22 | 72.74 | 3,025,195 | +1.19(+1.66%) |
Jan 29, 2019 | 71.59 | 71.95 | 70.94 | 71.56 | 2,728,678 | +0.07(+0.10%) |
Jan 28, 2019 | 70.82 | 71.55 | 70.55 | 71.48 | 4,279,058 | -0.13(-0.18%) |
Jan 25, 2019 | 72.83 | 73.12 | 71.54 | 71.61 | 3,876,788 | -0.50(-0.70%) |
Jan 24, 2019 | 70.33 | 72.71 | 70.33 | 72.11 | 6,147,641 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.47 | 69.89 | 70.33 | 9,547,048 | -4.68(-6.24%) |
Jan 22, 2019 | 75.55 | 75.69 | 74.47 | 75.01 | 5,323,815 | -1.41(-1.85%) |
Jan 18, 2019 | 75.45 | 76.67 | 74.60 | 76.42 | 2,970,410 | +1.19(+1.58%) |
Jan 17, 2019 | 74.83 | 75.60 | 73.96 | 75.24 | 2,564,414 | +0.03(+0.04%) |
Jan 16, 2019 | 74.11 | 75.83 | 73.90 | 75.21 | 4,195,905 | +1.89(+2.58%) |
Jan 15, 2019 | 72.85 | 73.42 | 72.42 | 73.32 | 3,145,712 | +0.11(+0.15%) |
Jan 14, 2019 | 72.14 | 73.44 | 71.88 | 73.21 | 2,727,275 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.88 | 71.09 | 72.80 | 2,037,126 | +0.89(+1.24%) |
Jan 10, 2019 | 71.95 | 72.29 | 71.57 | 71.91 | 3,829,006 | -0.56(-0.77%) |
Jan 09, 2019 | 72.58 | 72.79 | 71.76 | 72.47 | 2,116,833 | +0.49(+0.69%) |
Jan 08, 2019 | 72.55 | 73.00 | 70.96 | 71.97 | 3,466,407 | +0.04(+0.05%) |
Jan 07, 2019 | 71.22 | 72.40 | 70.73 | 71.93 | 2,963,552 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.60 | 69.85 | 71.54 | 3,170,209 | +3.04(+4.44%) |
Jan 03, 2019 | 68.89 | 69.68 | 68.34 | 68.50 | 4,004,726 | -0.99(-1.42%) |
Jan 02, 2019 | 67.00 | 69.58 | 66.91 | 69.49 | 3,658,836 | +1.50(+2.21%) |
Dec 31, 2018 | 67.45 | 68.08 | 66.90 | 67.99 | 2,827,204 | +0.84(+1.25%) |
Dec 28, 2018 | 67.85 | 68.35 | 66.76 | 67.15 | 2,758,381 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.83 | 67.45 | 3,626,053 | +0.52(+0.78%) |
Dec 26, 2018 | 63.90 | 66.92 | 62.87 | 66.92 | 3,509,221 | +3.26(+5.13%) |
Dec 24, 2018 | 64.11 | 65.56 | 63.63 | 63.66 | 1,945,510 | -1.45(-2.22%) |
Dec 21, 2018 | 66.71 | 68.32 | 64.76 | 65.11 | 5,495,193 | -1.89(-2.82%) |
Dec 20, 2018 | 66.81 | 67.77 | 66.34 | 67.00 | 4,695,981 | -0.16(-0.24%) |
Dec 19, 2018 | 68.37 | 69.66 | 66.63 | 67.16 | 3,986,012 | -1.39(-2.02%) |
Dec 18, 2018 | 69.96 | 70.28 | 67.72 | 68.54 | 3,942,262 | -0.63(-0.91%) |
Dec 17, 2018 | 70.43 | 70.92 | 68.77 | 69.17 | 5,087,737 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.06 | 70.63 | 70.81 | 4,066,580 | -1.49(-2.06%) |
Dec 13, 2018 | 73.83 | 74.10 | 71.96 | 72.30 | 2,514,428 | -1.48(-2.01%) |
Dec 12, 2018 | 74.25 | 74.94 | 73.50 | 73.79 | 2,391,874 | +0.61(+0.84%) |
Dec 11, 2018 | 75.21 | 75.42 | 72.75 | 73.18 | 2,391,110 | -0.98(-1.32%) |
Dec 10, 2018 | 74.75 | 74.88 | 72.24 | 74.16 | 3,596,327 | -0.20(-0.27%) |
Dec 07, 2018 | 76.04 | 77.03 | 73.65 | 74.35 | 2,958,513 | -1.74(-2.29%) |
Dec 06, 2018 | 74.81 | 76.16 | 73.62 | 76.10 | 4,336,856 | -0.25(-0.33%) |
Dec 04, 2018 | 81.05 | 81.12 | 75.83 | 76.35 | 4,022,106 | -5.02(-6.17%) |
Dec 03, 2018 | 81.55 | 82.39 | 80.15 | 81.37 | 2,567,691 | +0.71(+0.88%) |
Nov 30, 2018 | 79.61 | 80.83 | 79.52 | 80.66 | 2,766,609 | +0.73(+0.91%) |
Nov 29, 2018 | 80.57 | 80.88 | 79.54 | 79.93 | 2,320,792 | -1.39(-1.70%) |
Nov 28, 2018 | 79.62 | 81.32 | 78.83 | 81.32 | 2,642,653 | +2.00(+2.52%) |
Nov 27, 2018 | 78.97 | 79.70 | 78.68 | 79.32 | 2,008,034 | +0.20(+0.25%) |
Nov 26, 2018 | 78.12 | 79.45 | 77.90 | 79.12 | 2,981,907 | +2.10(+2.73%) |
Nov 23, 2018 | 77.12 | 77.78 | 76.74 | 77.02 | 803,865 | -0.73(-0.94%) |
Nov 21, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.45 | 78.57 | 76.91 | 77.36 | 3,102,545 | -1.55(-1.96%) |
Nov 19, 2018 | 79.08 | 79.32 | 78.10 | 78.90 | 2,416,605 | +0.08(+0.10%) |
Nov 16, 2018 | 79.62 | 79.84 | 78.63 | 78.82 | 3,913,368 | -1.37(-1.70%) |
Nov 15, 2018 | 79.36 | 80.48 | 78.72 | 80.19 | 3,193,269 | +0.22(+0.27%) |
Nov 14, 2018 | 81.64 | 82.24 | 79.15 | 79.97 | 2,679,955 | -0.88(-1.09%) |
Nov 13, 2018 | 80.57 | 81.81 | 80.34 | 80.86 | 2,252,919 | +0.70(+0.88%) |
Nov 12, 2018 | 81.35 | 81.75 | 79.98 | 80.15 | 1,945,536 | -1.15(-1.42%) |
Nov 09, 2018 | 81.19 | 81.84 | 80.83 | 81.31 | 1,951,625 | -0.41(-0.51%) |
Nov 08, 2018 | 80.86 | 82.28 | 80.77 | 81.72 | 2,017,287 | +0.65(+0.80%) |
Nov 07, 2018 | 80.36 | 81.21 | 79.32 | 81.07 | 2,284,309 | +1.22(+1.53%) |
Nov 06, 2018 | 78.66 | 80.09 | 78.48 | 79.85 | 3,232,868 | +1.01(+1.28%) |
Nov 05, 2018 | 78.52 | 79.34 | 78.52 | 78.84 | 4,653,402 | +0.70(+0.89%) |
Nov 02, 2018 | 79.96 | 80.45 | 77.78 | 78.14 | 4,883,459 | -1.82(-2.27%) |