Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 88.91 | 88.91 | 86.70 | 88.24 | 649,712 | -0.42(-0.48%) |
Oct 30, 2019 | 88.13 | 88.75 | 87.23 | 88.67 | 615,235 | +0.45(+0.51%) |
Oct 29, 2019 | 87.56 | 89.21 | 87.50 | 88.22 | 639,762 | +0.22(+0.25%) |
Oct 28, 2019 | 88.14 | 88.65 | 86.79 | 88.00 | 864,250 | -0.03(-0.03%) |
Oct 25, 2019 | 86.19 | 89.42 | 84.58 | 88.02 | 925,903 | -0.39(-0.44%) |
Oct 24, 2019 | 87.49 | 89.08 | 82.10 | 88.41 | 1,929,333 | +2.69(+3.13%) |
Oct 23, 2019 | 86.80 | 87.18 | 85.21 | 85.73 | 1,091,808 | -1.14(-1.31%) |
Oct 22, 2019 | 85.53 | 87.20 | 85.40 | 86.86 | 654,265 | +1.48(+1.73%) |
Oct 21, 2019 | 85.44 | 87.43 | 84.93 | 85.38 | 772,368 | +0.70(+0.83%) |
Oct 18, 2019 | 85.00 | 85.18 | 83.64 | 84.68 | 503,334 | -0.82(-0.96%) |
Oct 17, 2019 | 84.63 | 85.57 | 84.01 | 85.50 | 473,547 | +1.53(+1.82%) |
Oct 16, 2019 | 83.06 | 84.70 | 82.95 | 83.97 | 589,634 | +0.36(+0.43%) |
Oct 15, 2019 | 83.07 | 84.27 | 82.86 | 83.60 | 397,869 | +0.71(+0.86%) |
Oct 14, 2019 | 82.65 | 83.46 | 82.03 | 82.89 | 488,327 | +0.01(+0.01%) |
Oct 11, 2019 | 82.61 | 84.55 | 81.94 | 82.88 | 787,205 | +1.60(+1.97%) |
Oct 10, 2019 | 79.41 | 81.33 | 79.41 | 81.28 | 669,111 | +2.12(+2.68%) |
Oct 09, 2019 | 78.91 | 79.50 | 77.98 | 79.16 | 582,378 | +1.20(+1.54%) |
Oct 08, 2019 | 78.06 | 78.75 | 75.88 | 77.96 | 520,912 | -0.86(-1.09%) |
Oct 07, 2019 | 80.75 | 81.00 | 78.68 | 78.82 | 529,833 | -2.02(-2.49%) |
Oct 04, 2019 | 79.53 | 80.90 | 79.26 | 80.84 | 675,201 | +1.44(+1.81%) |
Oct 03, 2019 | 80.13 | 80.59 | 76.97 | 79.41 | 574,116 | -0.87(-1.09%) |
Oct 02, 2019 | 82.31 | 82.31 | 79.09 | 80.28 | 894,101 | +0.52(+0.65%) |
Oct 01, 2019 | 80.39 | 81.48 | 79.66 | 79.76 | 747,075 | -0.54(-0.67%) |
Sep 30, 2019 | 77.70 | 81.70 | 77.70 | 80.29 | 911,956 | +2.81(+3.62%) |
Sep 27, 2019 | 79.04 | 79.76 | 76.95 | 77.49 | 628,628 | -1.32(-1.68%) |
Sep 26, 2019 | 78.39 | 79.56 | 76.48 | 78.81 | 1,319,511 | +0.20(+0.26%) |
Sep 25, 2019 | 76.99 | 78.82 | 76.60 | 78.60 | 1,034,988 | +1.64(+2.13%) |
Sep 24, 2019 | 79.02 | 80.21 | 76.69 | 76.97 | 622,546 | -1.69(-2.15%) |
Sep 23, 2019 | 77.92 | 78.97 | 77.03 | 78.66 | 799,836 | +0.20(+0.26%) |
Sep 20, 2019 | 77.63 | 79.70 | 77.46 | 78.45 | 1,318,029 | +1.07(+1.39%) |
Sep 19, 2019 | 78.31 | 78.66 | 77.18 | 77.38 | 700,686 | -0.88(-1.12%) |
Sep 18, 2019 | 78.90 | 78.96 | 77.01 | 78.26 | 764,110 | -0.61(-0.77%) |
Sep 17, 2019 | 80.04 | 80.11 | 78.40 | 78.87 | 744,729 | -1.62(-2.01%) |
Sep 16, 2019 | 83.60 | 83.79 | 79.89 | 80.49 | 882,195 | -3.81(-4.52%) |
Sep 13, 2019 | 85.44 | 86.58 | 83.53 | 84.30 | 726,205 | -0.95(-1.12%) |
Sep 12, 2019 | 86.03 | 86.33 | 84.15 | 85.25 | 1,039,907 | -1.02(-1.18%) |
Sep 11, 2019 | 85.66 | 86.90 | 84.19 | 86.27 | 505,458 | +0.67(+0.78%) |
Sep 10, 2019 | 84.51 | 86.11 | 83.54 | 85.60 | 658,911 | +0.92(+1.09%) |
Sep 09, 2019 | 84.63 | 85.37 | 84.14 | 84.68 | 622,640 | +0.13(+0.16%) |
Sep 06, 2019 | 85.19 | 86.03 | 84.34 | 84.55 | 793,566 | -0.18(-0.21%) |
Sep 05, 2019 | 83.34 | 86.19 | 83.19 | 84.72 | 1,244,341 | +2.46(+3.00%) |
Sep 04, 2019 | 79.28 | 82.42 | 79.28 | 82.26 | 1,049,278 | +3.66(+4.66%) |
Sep 03, 2019 | 79.82 | 79.88 | 77.22 | 78.60 | 771,524 | -1.94(-2.40%) |
Aug 30, 2019 | 81.65 | 82.38 | 80.22 | 80.53 | 833,324 | -0.70(-0.87%) |
Aug 29, 2019 | 80.13 | 81.91 | 79.88 | 81.24 | 655,872 | +2.26(+2.86%) |
Aug 28, 2019 | 75.97 | 79.21 | 75.50 | 78.98 | 707,833 | +2.74(+3.59%) |
Aug 27, 2019 | 78.70 | 78.70 | 75.49 | 76.24 | 794,784 | -1.59(-2.05%) |
Aug 26, 2019 | 77.60 | 77.92 | 76.16 | 77.83 | 398,574 | +1.45(+1.90%) |
Aug 23, 2019 | 79.66 | 80.02 | 76.25 | 76.38 | 730,711 | -4.33(-5.37%) |
Aug 22, 2019 | 78.87 | 80.91 | 78.43 | 80.71 | 761,382 | +2.08(+2.64%) |
Aug 21, 2019 | 78.71 | 79.95 | 78.33 | 78.64 | 792,995 | +0.57(+0.73%) |
Aug 20, 2019 | 77.66 | 78.50 | 77.07 | 78.07 | 537,688 | +0.35(+0.45%) |
Aug 19, 2019 | 77.64 | 78.55 | 77.30 | 77.72 | 728,040 | +1.44(+1.88%) |
Aug 16, 2019 | 75.91 | 77.61 | 75.76 | 76.28 | 537,811 | +0.65(+0.86%) |
Aug 15, 2019 | 74.37 | 76.06 | 73.98 | 75.63 | 861,496 | +1.66(+2.25%) |
Aug 14, 2019 | 76.31 | 76.31 | 72.94 | 73.97 | 779,877 | -4.09(-5.24%) |
Aug 13, 2019 | 75.68 | 81.59 | 75.16 | 78.06 | 1,637,137 | +2.11(+2.78%) |
Aug 12, 2019 | 75.90 | 76.25 | 74.78 | 75.95 | 421,721 | -0.69(-0.90%) |
Aug 09, 2019 | 77.05 | 77.15 | 75.52 | 76.64 | 566,021 | -0.60(-0.77%) |
Aug 08, 2019 | 77.14 | 78.34 | 76.79 | 77.24 | 770,925 | +0.19(+0.25%) |
Aug 07, 2019 | 76.39 | 77.84 | 75.65 | 77.04 | 744,500 | -0.05(-0.07%) |
Aug 06, 2019 | 76.42 | 77.27 | 75.37 | 77.10 | 632,437 | +0.98(+1.29%) |
Aug 05, 2019 | 75.30 | 76.65 | 73.91 | 76.11 | 792,427 | -0.59(-0.76%) |
Aug 02, 2019 | 76.49 | 77.71 | 76.20 | 76.70 | 577,899 | -0.15(-0.19%) |
Aug 01, 2019 | 81.34 | 81.97 | 76.24 | 76.85 | 949,652 | -4.60(-5.64%) |
Jul 31, 2019 | 81.05 | 82.42 | 80.62 | 81.45 | 692,407 | +0.32(+0.39%) |
Jul 30, 2019 | 82.89 | 83.75 | 80.83 | 81.13 | 725,290 | -2.40(-2.87%) |
Jul 29, 2019 | 83.80 | 83.87 | 80.41 | 83.53 | 1,061,213 | +0.00(+0.00%) |
Jul 26, 2019 | 86.91 | 87.08 | 83.45 | 83.53 | 1,181,038 | -3.14(-3.63%) |
Jul 25, 2019 | 82.80 | 88.15 | 82.80 | 86.67 | 2,403,132 | +6.24(+7.76%) |
Jul 24, 2019 | 79.04 | 81.10 | 78.58 | 80.43 | 1,165,485 | +1.49(+1.89%) |
Jul 23, 2019 | 78.60 | 79.92 | 77.90 | 78.94 | 1,228,386 | +0.94(+1.20%) |
Jul 22, 2019 | 79.65 | 80.85 | 77.98 | 78.01 | 967,705 | -1.44(-1.82%) |
Jul 19, 2019 | 81.33 | 81.81 | 79.41 | 79.45 | 585,436 | -1.30(-1.62%) |
Jul 18, 2019 | 80.45 | 80.90 | 79.50 | 80.76 | 874,972 | +0.34(+0.42%) |
Jul 17, 2019 | 81.87 | 82.23 | 80.40 | 80.41 | 601,607 | -1.87(-2.28%) |
Jul 16, 2019 | 81.58 | 83.44 | 81.19 | 82.29 | 621,723 | +0.74(+0.90%) |
Jul 15, 2019 | 82.20 | 82.77 | 80.84 | 81.55 | 392,998 | -0.39(-0.48%) |
Jul 12, 2019 | 80.47 | 82.60 | 80.23 | 81.95 | 689,367 | +1.77(+2.21%) |
Jul 11, 2019 | 79.32 | 80.59 | 79.00 | 80.18 | 550,140 | +0.93(+1.17%) |
Jul 10, 2019 | 80.82 | 81.12 | 78.98 | 79.25 | 802,672 | -1.02(-1.27%) |
Jul 09, 2019 | 81.35 | 81.91 | 80.13 | 80.26 | 735,817 | -1.94(-2.36%) |
Jul 08, 2019 | 82.46 | 82.90 | 81.29 | 82.21 | 705,813 | -0.55(-0.67%) |
Jul 05, 2019 | 82.92 | 83.48 | 82.12 | 82.76 | 625,181 | -0.45(-0.54%) |
Jul 03, 2019 | 81.80 | 83.50 | 81.54 | 83.21 | 452,383 | +1.52(+1.87%) |
Jul 02, 2019 | 83.08 | 84.57 | 81.30 | 81.68 | 746,234 | -1.72(-2.07%) |
Jul 01, 2019 | 86.65 | 87.55 | 82.08 | 83.41 | 1,347,900 | -2.00(-2.34%) |
Jun 28, 2019 | 83.85 | 85.67 | 83.28 | 85.40 | 1,236,544 | +1.82(+2.18%) |
Jun 27, 2019 | 83.59 | 84.76 | 83.53 | 83.58 | 760,492 | +0.41(+0.49%) |
Jun 26, 2019 | 81.12 | 83.51 | 80.65 | 83.17 | 676,388 | +2.39(+2.96%) |
Jun 25, 2019 | 82.29 | 82.43 | 80.59 | 80.78 | 704,266 | -1.50(-1.82%) |
Jun 24, 2019 | 83.89 | 83.89 | 81.97 | 82.28 | 1,022,490 | -1.70(-2.02%) |
Jun 21, 2019 | 82.92 | 84.35 | 82.61 | 83.98 | 1,206,392 | +0.71(+0.85%) |
Jun 20, 2019 | 83.60 | 84.11 | 82.54 | 83.27 | 650,937 | +0.51(+0.61%) |
Jun 19, 2019 | 83.22 | 83.34 | 82.07 | 82.76 | 722,731 | -0.76(-0.91%) |
Jun 18, 2019 | 85.97 | 87.50 | 83.22 | 83.52 | 900,304 | -1.59(-1.87%) |
Jun 17, 2019 | 83.62 | 85.79 | 83.34 | 85.12 | 1,036,113 | +1.14(+1.36%) |
Jun 14, 2019 | 83.57 | 84.70 | 83.30 | 83.98 | 709,810 | +0.18(+0.21%) |
Jun 13, 2019 | 84.43 | 85.14 | 83.05 | 83.80 | 760,972 | -0.03(-0.04%) |
Jun 12, 2019 | 83.23 | 84.37 | 83.08 | 83.84 | 900,547 | +0.17(+0.20%) |
Jun 11, 2019 | 82.57 | 84.82 | 82.57 | 83.67 | 901,796 | +1.79(+2.18%) |
Jun 10, 2019 | 81.73 | 82.86 | 81.39 | 81.88 | 827,562 | +0.81(+1.00%) |
Jun 07, 2019 | 78.65 | 81.51 | 78.40 | 81.07 | 1,086,244 | +2.48(+3.15%) |
Jun 06, 2019 | 79.17 | 79.72 | 77.85 | 78.59 | 848,945 | -0.74(-0.93%) |
Jun 05, 2019 | 78.87 | 79.49 | 78.18 | 79.33 | 581,597 | +0.94(+1.20%) |
Jun 04, 2019 | 75.91 | 78.48 | 75.67 | 78.39 | 695,787 | +3.51(+4.69%) |
Jun 03, 2019 | 73.59 | 75.65 | 73.20 | 74.88 | 854,763 | +1.23(+1.68%) |
May 31, 2019 | 73.97 | 73.97 | 71.40 | 73.65 | 1,119,137 | -1.02(-1.37%) |
May 30, 2019 | 76.30 | 77.09 | 74.60 | 74.67 | 673,037 | -1.75(-2.29%) |
May 29, 2019 | 76.05 | 76.72 | 74.74 | 76.42 | 768,786 | -0.61(-0.80%) |
May 28, 2019 | 78.06 | 78.56 | 76.90 | 77.03 | 554,917 | -0.60(-0.78%) |
May 24, 2019 | 77.91 | 78.10 | 77.17 | 77.64 | 612,397 | +0.61(+0.79%) |
May 23, 2019 | 77.25 | 77.38 | 76.10 | 77.03 | 506,998 | -1.04(-1.34%) |
May 22, 2019 | 77.89 | 78.32 | 76.80 | 78.07 | 839,080 | -0.43(-0.54%) |
May 21, 2019 | 77.18 | 78.88 | 76.97 | 78.50 | 837,749 | +1.43(+1.85%) |
May 20, 2019 | 77.44 | 77.53 | 76.32 | 77.07 | 1,001,029 | -0.89(-1.14%) |
May 17, 2019 | 79.15 | 80.12 | 77.94 | 77.96 | 903,665 | -1.58(-1.98%) |
May 16, 2019 | 80.19 | 80.82 | 79.22 | 79.54 | 699,975 | -0.40(-0.50%) |
May 15, 2019 | 80.50 | 80.88 | 78.74 | 79.94 | 1,255,086 | -1.64(-2.01%) |
May 14, 2019 | 81.83 | 82.33 | 80.57 | 81.57 | 1,209,931 | -0.35(-0.43%) |
May 13, 2019 | 85.20 | 85.33 | 81.74 | 81.92 | 783,370 | -4.97(-5.72%) |
May 10, 2019 | 86.80 | 87.13 | 85.33 | 86.89 | 790,650 | -0.30(-0.34%) |
May 09, 2019 | 86.60 | 88.26 | 85.58 | 87.19 | 1,115,519 | +0.17(+0.20%) |
May 08, 2019 | 88.29 | 88.68 | 86.98 | 87.02 | 769,258 | -1.38(-1.56%) |
May 07, 2019 | 90.39 | 91.07 | 87.59 | 88.39 | 1,028,206 | -3.07(-3.36%) |
May 06, 2019 | 92.48 | 93.24 | 90.49 | 91.46 | 1,172,797 | -2.67(-2.84%) |
May 03, 2019 | 94.02 | 95.52 | 93.91 | 94.14 | 820,512 | +0.56(+0.60%) |
May 02, 2019 | 91.82 | 93.89 | 91.36 | 93.58 | 908,626 | +2.27(+2.49%) |
May 01, 2019 | 92.38 | 92.49 | 89.55 | 91.31 | 1,307,767 | -0.91(-0.98%) |
Apr 30, 2019 | 91.42 | 94.02 | 90.77 | 92.21 | 2,262,998 | -1.16(-1.24%) |
Apr 29, 2019 | 92.94 | 93.47 | 92.11 | 93.37 | 1,296,133 | +0.44(+0.48%) |
Apr 26, 2019 | 92.67 | 93.37 | 92.07 | 92.93 | 770,206 | +0.36(+0.39%) |
Apr 25, 2019 | 92.27 | 93.47 | 91.48 | 92.57 | 934,672 | +0.10(+0.11%) |
Apr 24, 2019 | 91.78 | 93.34 | 91.23 | 92.47 | 635,414 | +0.91(+1.00%) |
Apr 23, 2019 | 90.22 | 91.79 | 89.44 | 91.55 | 551,919 | +1.81(+2.02%) |
Apr 22, 2019 | 90.51 | 91.53 | 89.42 | 89.74 | 1,049,080 | -0.86(-0.95%) |
Apr 18, 2019 | 90.31 | 91.37 | 89.45 | 90.60 | 620,552 | +0.16(+0.17%) |
Apr 17, 2019 | 91.40 | 92.27 | 90.02 | 90.45 | 759,960 | -1.08(-1.18%) |
Apr 16, 2019 | 91.72 | 92.96 | 91.28 | 91.53 | 744,111 | +0.01(+0.01%) |
Apr 15, 2019 | 91.44 | 92.15 | 91.14 | 91.52 | 600,357 | +0.11(+0.12%) |
Apr 12, 2019 | 89.56 | 91.45 | 89.25 | 91.40 | 532,574 | +2.20(+2.47%) |
Apr 11, 2019 | 88.99 | 89.51 | 88.40 | 89.20 | 863,521 | +0.50(+0.56%) |
Apr 10, 2019 | 88.85 | 89.58 | 88.16 | 88.70 | 429,546 | -0.04(-0.05%) |
Apr 09, 2019 | 88.63 | 89.34 | 88.05 | 88.75 | 555,223 | -0.34(-0.38%) |
Apr 08, 2019 | 89.05 | 89.74 | 88.75 | 89.09 | 414,194 | -0.32(-0.36%) |
Apr 05, 2019 | 89.39 | 90.34 | 88.89 | 89.41 | 526,372 | +0.27(+0.30%) |
Apr 04, 2019 | 87.83 | 89.23 | 87.83 | 89.14 | 641,052 | +1.45(+1.65%) |
Apr 03, 2019 | 87.12 | 87.80 | 86.34 | 87.69 | 601,768 | +1.29(+1.49%) |
Apr 02, 2019 | 88.70 | 88.70 | 86.25 | 86.41 | 660,264 | -2.34(-2.64%) |
Apr 01, 2019 | 88.24 | 88.75 | 86.48 | 88.75 | 883,672 | +0.99(+1.13%) |
Mar 29, 2019 | 88.68 | 88.68 | 87.15 | 87.76 | 795,014 | -0.76(-0.86%) |
Mar 28, 2019 | 88.72 | 90.11 | 87.76 | 88.51 | 741,455 | +0.93(+1.06%) |
Mar 27, 2019 | 85.55 | 87.90 | 85.55 | 87.58 | 955,911 | +2.30(+2.70%) |
Mar 26, 2019 | 84.15 | 85.77 | 83.52 | 85.28 | 895,351 | +1.83(+2.19%) |
Mar 25, 2019 | 81.97 | 83.57 | 81.63 | 83.45 | 726,505 | +1.22(+1.48%) |
Mar 22, 2019 | 84.66 | 85.43 | 81.85 | 82.24 | 970,625 | -3.07(-3.60%) |
Mar 21, 2019 | 83.77 | 85.51 | 83.53 | 85.31 | 738,081 | +1.46(+1.74%) |
Mar 20, 2019 | 85.09 | 85.65 | 83.67 | 83.85 | 806,401 | -1.38(-1.62%) |
Mar 19, 2019 | 85.16 | 86.16 | 84.86 | 85.23 | 1,022,505 | +0.89(+1.05%) |
Mar 18, 2019 | 82.58 | 84.55 | 82.58 | 84.34 | 1,265,627 | +1.76(+2.13%) |
Mar 15, 2019 | 81.43 | 82.78 | 81.30 | 82.58 | 825,106 | +1.10(+1.35%) |
Mar 14, 2019 | 81.96 | 82.08 | 80.73 | 81.49 | 561,935 | -0.52(-0.64%) |
Mar 13, 2019 | 81.91 | 82.60 | 81.50 | 82.01 | 729,438 | +0.31(+0.38%) |
Mar 12, 2019 | 81.21 | 81.98 | 80.63 | 81.70 | 695,950 | +0.50(+0.61%) |
Mar 11, 2019 | 80.86 | 81.43 | 80.02 | 81.20 | 1,026,037 | +0.75(+0.93%) |
Mar 08, 2019 | 80.22 | 80.97 | 79.56 | 80.45 | 762,480 | -0.58(-0.72%) |
Mar 07, 2019 | 80.82 | 81.33 | 79.49 | 81.03 | 857,797 | +0.41(+0.50%) |
Mar 06, 2019 | 81.65 | 82.18 | 80.36 | 80.62 | 760,430 | -1.18(-1.44%) |
Mar 05, 2019 | 82.83 | 83.51 | 81.75 | 81.80 | 688,122 | -0.75(-0.91%) |
Mar 04, 2019 | 85.91 | 86.60 | 82.45 | 82.55 | 1,141,353 | -3.75(-4.34%) |
Mar 01, 2019 | 85.76 | 86.72 | 84.73 | 86.30 | 950,011 | +1.92(+2.28%) |
Feb 28, 2019 | 85.17 | 85.58 | 83.93 | 84.38 | 1,129,142 | -0.76(-0.90%) |
Feb 27, 2019 | 85.54 | 86.11 | 85.07 | 85.14 | 1,165,382 | -0.69(-0.81%) |
Feb 26, 2019 | 86.69 | 87.75 | 84.99 | 85.84 | 1,401,241 | -0.79(-0.91%) |
Feb 25, 2019 | 85.91 | 89.56 | 85.73 | 86.62 | 4,646,608 | +6.50(+8.12%) |
Feb 22, 2019 | 78.61 | 80.37 | 78.07 | 80.12 | 1,246,435 | +1.81(+2.31%) |
Feb 21, 2019 | 78.29 | 78.57 | 77.26 | 78.31 | 1,116,729 | -0.05(-0.07%) |
Feb 20, 2019 | 77.71 | 78.75 | 77.10 | 78.36 | 1,156,446 | +0.75(+0.97%) |
Feb 19, 2019 | 77.71 | 77.98 | 77.06 | 77.61 | 1,143,485 | -0.42(-0.53%) |
Feb 15, 2019 | 77.92 | 78.46 | 77.30 | 78.03 | 778,184 | +0.64(+0.83%) |
Feb 14, 2019 | 76.28 | 77.86 | 75.92 | 77.38 | 476,751 | +0.42(+0.55%) |
Feb 13, 2019 | 76.72 | 77.29 | 75.90 | 76.96 | 1,077,687 | +0.32(+0.42%) |
Feb 12, 2019 | 74.17 | 76.85 | 74.02 | 76.64 | 942,372 | +3.01(+4.09%) |
Feb 11, 2019 | 72.92 | 74.11 | 72.17 | 73.63 | 853,702 | +1.04(+1.43%) |
Feb 08, 2019 | 73.61 | 74.36 | 72.51 | 72.59 | 484,070 | -1.10(-1.49%) |
Feb 07, 2019 | 73.62 | 74.24 | 73.05 | 73.69 | 395,776 | -0.32(-0.43%) |
Feb 06, 2019 | 73.62 | 74.12 | 72.90 | 74.01 | 504,320 | +0.57(+0.78%) |
Feb 05, 2019 | 72.41 | 74.04 | 71.99 | 73.44 | 694,046 | +1.65(+2.29%) |
Feb 04, 2019 | 71.96 | 72.20 | 71.44 | 71.79 | 681,773 | -0.33(-0.46%) |
Feb 01, 2019 | 71.83 | 72.22 | 71.13 | 72.12 | 640,192 | +0.33(+0.46%) |
Jan 31, 2019 | 72.86 | 73.05 | 70.98 | 71.79 | 1,237,004 | -1.58(-2.15%) |
Jan 30, 2019 | 72.92 | 73.50 | 72.40 | 73.37 | 1,068,871 | +0.68(+0.94%) |
Jan 29, 2019 | 72.34 | 73.18 | 71.95 | 72.68 | 549,232 | +0.36(+0.49%) |
Jan 28, 2019 | 71.05 | 72.39 | 70.62 | 72.33 | 596,522 | +0.47(+0.65%) |
Jan 25, 2019 | 71.76 | 72.96 | 71.43 | 71.86 | 760,748 | +0.95(+1.34%) |
Jan 24, 2019 | 69.92 | 71.05 | 69.83 | 70.91 | 515,371 | +0.88(+1.26%) |
Jan 23, 2019 | 70.42 | 71.01 | 69.90 | 70.02 | 534,781 | +0.03(+0.04%) |
Jan 22, 2019 | 70.92 | 71.31 | 69.76 | 70.00 | 500,330 | -1.19(-1.68%) |
Jan 18, 2019 | 70.04 | 71.95 | 69.31 | 71.19 | 644,695 | +2.16(+3.12%) |
Jan 17, 2019 | 67.30 | 69.20 | 66.68 | 69.04 | 1,008,880 | +1.29(+1.90%) |
Jan 16, 2019 | 68.59 | 69.07 | 67.42 | 67.75 | 768,028 | -1.03(-1.50%) |
Jan 15, 2019 | 70.00 | 70.00 | 68.01 | 68.78 | 676,339 | -1.22(-1.74%) |
Jan 14, 2019 | 70.49 | 71.03 | 69.95 | 70.00 | 834,229 | -0.47(-0.66%) |
Jan 11, 2019 | 71.11 | 71.49 | 70.27 | 70.47 | 663,749 | -0.39(-0.55%) |
Jan 10, 2019 | 71.01 | 71.62 | 69.96 | 70.86 | 574,153 | -1.58(-2.19%) |
Jan 09, 2019 | 72.23 | 72.99 | 71.44 | 72.44 | 670,929 | +0.49(+0.69%) |
Jan 08, 2019 | 72.98 | 73.18 | 71.45 | 71.95 | 809,756 | -0.20(-0.28%) |
Jan 07, 2019 | 71.43 | 72.92 | 69.74 | 72.15 | 670,846 | +0.87(+1.23%) |
Jan 04, 2019 | 70.11 | 71.81 | 70.11 | 71.27 | 624,141 | +1.97(+2.85%) |
Jan 03, 2019 | 69.98 | 70.24 | 67.67 | 69.30 | 613,793 | -1.15(-1.63%) |
Jan 02, 2019 | 69.48 | 72.05 | 69.31 | 70.45 | 947,068 | -0.23(-0.33%) |
Dec 31, 2018 | 71.04 | 71.24 | 69.75 | 70.68 | 765,598 | +0.10(+0.14%) |
Dec 28, 2018 | 70.28 | 71.55 | 69.92 | 70.59 | 624,025 | +0.54(+0.77%) |
Dec 27, 2018 | 69.49 | 70.05 | 68.13 | 70.05 | 871,047 | -0.45(-0.64%) |
Dec 26, 2018 | 66.19 | 70.56 | 66.19 | 70.50 | 941,235 | +4.89(+7.46%) |
Dec 24, 2018 | 66.06 | 67.10 | 65.52 | 65.61 | 410,743 | -0.96(-1.44%) |
Dec 21, 2018 | 67.80 | 69.71 | 66.48 | 66.57 | 1,417,337 | -0.89(-1.32%) |
Dec 20, 2018 | 69.17 | 69.61 | 67.00 | 67.46 | 922,999 | -1.79(-2.59%) |
Dec 19, 2018 | 70.58 | 71.27 | 67.87 | 69.25 | 799,935 | -1.09(-1.55%) |
Dec 18, 2018 | 71.21 | 71.21 | 69.89 | 70.34 | 945,550 | -0.24(-0.34%) |
Dec 17, 2018 | 70.61 | 71.62 | 69.91 | 70.59 | 1,079,907 | -0.61(-0.86%) |
Dec 14, 2018 | 69.99 | 72.49 | 69.81 | 71.20 | 902,320 | +0.40(+0.56%) |
Dec 13, 2018 | 74.07 | 75.32 | 70.62 | 70.80 | 1,089,621 | -3.30(-4.45%) |
Dec 12, 2018 | 72.88 | 74.42 | 71.93 | 74.10 | 753,754 | +1.52(+2.10%) |
Dec 11, 2018 | 73.48 | 74.42 | 71.77 | 72.58 | 574,454 | +0.04(+0.06%) |
Dec 10, 2018 | 72.28 | 73.38 | 70.79 | 72.54 | 1,110,442 | +0.68(+0.94%) |
Dec 07, 2018 | 74.39 | 75.10 | 71.50 | 71.86 | 1,009,365 | -2.98(-3.98%) |
Dec 06, 2018 | 75.31 | 75.84 | 72.24 | 74.84 | 1,521,812 | -2.17(-2.82%) |
Dec 04, 2018 | 81.32 | 81.92 | 76.51 | 77.01 | 793,889 | -4.08(-5.03%) |
Dec 03, 2018 | 81.38 | 81.92 | 80.15 | 81.09 | 1,341,011 | +0.99(+1.23%) |
Nov 30, 2018 | 80.11 | 81.08 | 80.00 | 80.10 | 1,804,871 | -0.15(-0.18%) |
Nov 29, 2018 | 79.95 | 80.91 | 79.27 | 80.25 | 462,338 | +0.08(+0.10%) |
Nov 28, 2018 | 79.15 | 80.36 | 78.71 | 80.17 | 668,349 | +1.24(+1.57%) |
Nov 27, 2018 | 79.75 | 79.97 | 78.57 | 78.94 | 767,519 | -1.27(-1.59%) |
Nov 26, 2018 | 78.99 | 80.58 | 78.99 | 80.21 | 830,967 | +1.71(+2.17%) |
Nov 23, 2018 | 77.77 | 79.88 | 77.77 | 78.50 | 419,165 | +0.59(+0.75%) |
Nov 21, 2018 | 77.92 | 77.92 | 77.92 | 0 | +1.67(+2.19%) | |
Nov 20, 2018 | 74.65 | 77.42 | 74.26 | 76.24 | 918,970 | +0.10(+0.14%) |
Nov 19, 2018 | 77.16 | 77.82 | 75.84 | 76.14 | 970,947 | -1.33(-1.71%) |
Nov 16, 2018 | 76.13 | 77.86 | 74.64 | 77.47 | 1,186,591 | +0.73(+0.95%) |
Nov 15, 2018 | 76.10 | 77.10 | 74.26 | 76.74 | 844,824 | -0.10(-0.13%) |
Nov 14, 2018 | 76.59 | 78.47 | 75.97 | 76.84 | 1,115,911 | +1.14(+1.50%) |
Nov 13, 2018 | 77.43 | 77.95 | 75.42 | 75.70 | 1,087,291 | -1.70(-2.19%) |
Nov 12, 2018 | 80.57 | 80.69 | 77.33 | 77.40 | 1,284,295 | -3.18(-3.95%) |
Nov 09, 2018 | 83.07 | 83.28 | 80.24 | 80.58 | 709,633 | -2.99(-3.58%) |
Nov 08, 2018 | 83.56 | 84.56 | 82.58 | 83.57 | 613,035 | +0.14(+0.17%) |
Nov 07, 2018 | 82.01 | 83.47 | 80.31 | 83.43 | 746,804 | +1.42(+1.73%) |
Nov 06, 2018 | 82.25 | 83.34 | 80.30 | 82.01 | 1,001,828 | -0.61(-0.74%) |
Nov 05, 2018 | 83.66 | 83.73 | 81.07 | 82.62 | 1,554,948 | -0.76(-0.91%) |
Nov 02, 2018 | 84.36 | 85.64 | 81.01 | 83.38 | 1,227,788 | -0.92(-1.09%) |