Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.37 | 86.92 | 84.99 | 85.76 | 1,227,638 | -1.16(-1.34%) |
Oct 30, 2019 | 87.53 | 87.75 | 86.24 | 86.92 | 1,149,266 | -1.14(-1.29%) |
Oct 29, 2019 | 88.21 | 88.91 | 87.95 | 88.06 | 1,127,115 | -0.15(-0.18%) |
Oct 28, 2019 | 88.14 | 88.62 | 87.47 | 88.21 | 1,417,540 | +0.86(+0.98%) |
Oct 25, 2019 | 86.31 | 87.95 | 86.31 | 87.35 | 1,112,997 | +1.02(+1.18%) |
Oct 24, 2019 | 86.46 | 86.89 | 85.56 | 86.34 | 1,135,703 | +0.16(+0.19%) |
Oct 23, 2019 | 85.18 | 86.18 | 82.93 | 86.18 | 2,142,990 | +2.28(+2.72%) |
Oct 22, 2019 | 83.31 | 84.71 | 83.18 | 83.90 | 1,288,094 | +0.57(+0.68%) |
Oct 21, 2019 | 82.43 | 83.58 | 82.42 | 83.33 | 1,318,125 | +1.87(+2.29%) |
Oct 18, 2019 | 80.84 | 81.68 | 80.41 | 81.46 | 1,636,254 | +0.78(+0.97%) |
Oct 17, 2019 | 80.92 | 81.18 | 80.26 | 80.68 | 1,029,476 | +0.47(+0.59%) |
Oct 16, 2019 | 80.76 | 81.44 | 79.92 | 80.20 | 916,337 | -0.34(-0.43%) |
Oct 15, 2019 | 79.59 | 80.96 | 78.99 | 80.55 | 795,626 | +1.34(+1.69%) |
Oct 14, 2019 | 78.20 | 79.37 | 77.92 | 79.21 | 976,992 | +0.39(+0.49%) |
Oct 11, 2019 | 78.35 | 79.88 | 78.23 | 78.82 | 1,117,065 | +1.82(+2.37%) |
Oct 10, 2019 | 76.06 | 77.29 | 76.06 | 77.00 | 586,507 | +0.91(+1.20%) |
Oct 09, 2019 | 76.14 | 76.46 | 75.67 | 76.08 | 566,722 | +0.82(+1.09%) |
Oct 08, 2019 | 75.95 | 76.17 | 75.10 | 75.27 | 1,311,679 | -1.11(-1.45%) |
Oct 07, 2019 | 76.30 | 77.48 | 76.30 | 76.38 | 1,077,189 | -0.22(-0.29%) |
Oct 04, 2019 | 74.90 | 76.65 | 74.72 | 76.60 | 1,239,801 | +1.90(+2.55%) |
Oct 03, 2019 | 74.72 | 75.32 | 73.79 | 74.70 | 1,309,066 | -0.34(-0.45%) |
Oct 02, 2019 | 76.59 | 76.59 | 74.92 | 75.03 | 1,202,440 | -2.30(-2.97%) |
Oct 01, 2019 | 80.84 | 81.00 | 77.01 | 77.33 | 1,383,210 | -2.96(-3.69%) |
Sep 30, 2019 | 80.56 | 80.77 | 79.87 | 80.29 | 866,414 | +0.16(+0.20%) |
Sep 27, 2019 | 81.43 | 81.83 | 79.92 | 80.13 | 1,100,561 | -0.68(-0.85%) |
Sep 26, 2019 | 81.15 | 81.32 | 80.57 | 80.82 | 759,323 | -1.19(-1.45%) |
Sep 25, 2019 | 81.19 | 82.24 | 80.91 | 82.00 | 728,076 | +1.03(+1.28%) |
Sep 24, 2019 | 81.25 | 81.91 | 80.57 | 80.97 | 1,095,486 | -0.44(-0.54%) |
Sep 23, 2019 | 80.86 | 81.56 | 80.29 | 81.41 | 852,644 | +0.30(+0.37%) |
Sep 20, 2019 | 82.40 | 82.82 | 81.05 | 81.11 | 2,088,613 | -1.30(-1.58%) |
Sep 19, 2019 | 82.49 | 83.47 | 82.06 | 82.41 | 821,466 | -0.49(-0.59%) |
Sep 18, 2019 | 82.24 | 83.25 | 81.95 | 82.90 | 881,283 | +0.14(+0.17%) |
Sep 17, 2019 | 83.96 | 83.96 | 81.86 | 82.76 | 932,030 | -1.57(-1.86%) |
Sep 16, 2019 | 84.27 | 84.99 | 83.36 | 84.33 | 1,284,699 | -0.80(-0.94%) |
Sep 13, 2019 | 84.66 | 85.93 | 83.72 | 85.13 | 1,338,363 | +1.19(+1.41%) |
Sep 12, 2019 | 82.86 | 84.04 | 81.66 | 83.94 | 1,271,987 | +0.77(+0.92%) |
Sep 11, 2019 | 80.76 | 83.39 | 79.57 | 83.17 | 1,306,928 | +2.48(+3.07%) |
Sep 10, 2019 | 79.93 | 81.18 | 78.68 | 80.70 | 2,069,820 | +1.13(+1.42%) |
Sep 09, 2019 | 77.26 | 79.82 | 76.88 | 79.57 | 1,363,283 | +2.84(+3.71%) |
Sep 06, 2019 | 76.84 | 77.05 | 75.94 | 76.72 | 1,127,847 | -0.17(-0.22%) |
Sep 05, 2019 | 76.60 | 77.85 | 76.13 | 76.89 | 905,837 | +1.76(+2.34%) |
Sep 04, 2019 | 74.72 | 75.25 | 74.49 | 75.13 | 844,478 | +1.11(+1.50%) |
Sep 03, 2019 | 74.34 | 74.62 | 73.43 | 74.02 | 1,045,622 | -1.08(-1.44%) |
Aug 30, 2019 | 75.19 | 75.84 | 74.90 | 75.11 | 833,183 | +0.56(+0.76%) |
Aug 29, 2019 | 73.51 | 75.01 | 73.32 | 74.55 | 622,725 | +1.84(+2.53%) |
Aug 28, 2019 | 71.72 | 73.00 | 71.72 | 72.71 | 728,728 | +0.54(+0.75%) |
Aug 27, 2019 | 72.92 | 73.18 | 71.71 | 72.17 | 1,007,864 | -0.27(-0.38%) |
Aug 26, 2019 | 73.08 | 73.28 | 71.90 | 72.44 | 1,257,959 | +0.09(+0.12%) |
Aug 23, 2019 | 74.20 | 75.13 | 71.97 | 72.36 | 1,504,693 | -2.19(-2.93%) |
Aug 22, 2019 | 74.63 | 75.17 | 74.08 | 74.55 | 1,149,283 | +0.46(+0.62%) |
Aug 21, 2019 | 74.40 | 74.91 | 73.86 | 74.08 | 1,099,656 | -0.42(-0.56%) |
Aug 20, 2019 | 75.10 | 75.21 | 73.99 | 74.50 | 1,351,251 | -1.10(-1.46%) |
Aug 19, 2019 | 75.70 | 75.93 | 75.20 | 75.60 | 1,067,189 | +1.29(+1.74%) |
Aug 16, 2019 | 73.48 | 74.59 | 73.05 | 74.31 | 906,000 | +1.29(+1.77%) |
Aug 15, 2019 | 73.81 | 74.14 | 72.52 | 73.03 | 1,604,878 | -0.41(-0.56%) |
Aug 14, 2019 | 73.96 | 74.69 | 73.28 | 73.44 | 1,637,657 | -2.48(-3.26%) |
Aug 13, 2019 | 75.08 | 77.52 | 74.78 | 75.91 | 1,163,175 | +0.75(+1.00%) |
Aug 12, 2019 | 75.32 | 75.58 | 74.61 | 75.16 | 1,088,352 | -1.25(-1.63%) |
Aug 09, 2019 | 76.65 | 77.43 | 75.50 | 76.41 | 907,288 | -0.96(-1.24%) |
Aug 08, 2019 | 76.19 | 77.46 | 75.83 | 77.36 | 929,948 | +2.20(+2.92%) |
Aug 07, 2019 | 75.11 | 75.60 | 73.87 | 75.17 | 1,454,962 | -1.79(-2.32%) |
Aug 06, 2019 | 77.01 | 77.03 | 75.49 | 76.95 | 1,054,651 | +0.65(+0.85%) |
Aug 05, 2019 | 78.51 | 78.87 | 75.63 | 76.31 | 1,774,932 | -3.78(-4.72%) |
Aug 02, 2019 | 80.64 | 80.83 | 78.88 | 80.09 | 1,462,665 | -0.83(-1.02%) |
Aug 01, 2019 | 83.63 | 84.02 | 80.74 | 80.92 | 1,179,955 | -2.79(-3.34%) |
Jul 31, 2019 | 84.57 | 84.66 | 83.66 | 83.71 | 1,362,923 | -0.93(-1.10%) |
Jul 30, 2019 | 83.77 | 84.67 | 83.73 | 84.64 | 790,819 | +0.06(+0.07%) |
Jul 29, 2019 | 84.77 | 85.34 | 84.34 | 84.58 | 873,546 | -0.53(-0.62%) |
Jul 26, 2019 | 85.02 | 85.23 | 84.02 | 85.11 | 1,101,857 | +0.52(+0.62%) |
Jul 25, 2019 | 85.50 | 85.50 | 84.22 | 84.59 | 1,555,444 | -0.37(-0.43%) |
Jul 24, 2019 | 80.97 | 85.81 | 80.97 | 84.96 | 3,918,130 | +3.80(+4.68%) |
Jul 23, 2019 | 79.51 | 81.16 | 79.33 | 81.16 | 1,716,924 | +1.95(+2.46%) |
Jul 22, 2019 | 79.44 | 79.64 | 78.86 | 79.21 | 1,366,260 | -0.11(-0.14%) |
Jul 19, 2019 | 78.06 | 79.64 | 77.69 | 79.32 | 2,135,229 | +1.46(+1.88%) |
Jul 18, 2019 | 76.83 | 78.12 | 75.98 | 77.86 | 1,190,046 | +1.08(+1.40%) |
Jul 17, 2019 | 76.31 | 76.99 | 75.87 | 76.78 | 1,714,350 | +0.34(+0.45%) |
Jul 16, 2019 | 77.08 | 77.60 | 76.28 | 76.44 | 1,077,864 | -0.20(-0.27%) |
Jul 15, 2019 | 78.02 | 78.46 | 76.39 | 76.65 | 1,665,846 | -1.38(-1.76%) |
Jul 12, 2019 | 77.84 | 78.14 | 77.24 | 78.02 | 912,790 | +0.00(+0.00%) |
Jul 11, 2019 | 77.48 | 78.27 | 76.59 | 78.02 | 1,251,121 | +0.79(+1.02%) |
Jul 10, 2019 | 78.19 | 78.59 | 77.14 | 77.24 | 1,835,952 | -1.00(-1.28%) |
Jul 09, 2019 | 77.66 | 78.27 | 77.57 | 78.24 | 1,018,963 | -0.07(-0.09%) |
Jul 08, 2019 | 79.54 | 79.54 | 77.42 | 78.30 | 1,887,305 | -1.92(-2.40%) |
Jul 05, 2019 | 79.63 | 80.44 | 79.40 | 80.23 | 1,200,078 | +0.97(+1.22%) |
Jul 03, 2019 | 78.62 | 79.41 | 78.62 | 79.26 | 898,273 | +0.79(+1.00%) |
Jul 02, 2019 | 78.23 | 79.06 | 77.74 | 78.47 | 3,001,692 | +0.20(+0.25%) |
Jul 01, 2019 | 77.63 | 78.42 | 77.63 | 78.28 | 2,106,631 | +1.40(+1.82%) |
Jun 28, 2019 | 75.86 | 77.07 | 75.76 | 76.88 | 3,382,487 | +1.84(+2.46%) |
Jun 27, 2019 | 74.16 | 75.14 | 74.01 | 75.03 | 1,358,560 | +0.96(+1.29%) |
Jun 26, 2019 | 73.57 | 74.21 | 72.88 | 74.08 | 2,126,019 | +0.82(+1.12%) |
Jun 25, 2019 | 72.98 | 73.49 | 71.79 | 73.26 | 1,194,502 | -0.10(-0.14%) |
Jun 24, 2019 | 73.73 | 74.61 | 73.25 | 73.36 | 943,441 | -0.69(-0.93%) |
Jun 21, 2019 | 73.35 | 74.49 | 72.89 | 74.05 | 1,958,805 | +0.81(+1.11%) |
Jun 20, 2019 | 73.55 | 73.55 | 72.39 | 73.24 | 1,543,815 | +0.42(+0.57%) |
Jun 19, 2019 | 73.86 | 74.83 | 72.62 | 72.82 | 1,313,323 | -0.98(-1.33%) |
Jun 18, 2019 | 72.76 | 74.88 | 72.52 | 73.80 | 1,449,781 | +0.45(+0.62%) |
Jun 17, 2019 | 74.51 | 75.00 | 73.23 | 73.35 | 805,278 | -1.11(-1.49%) |
Jun 14, 2019 | 74.70 | 74.98 | 73.64 | 74.46 | 1,093,194 | -0.06(-0.08%) |
Jun 13, 2019 | 75.05 | 75.73 | 74.15 | 74.52 | 1,105,816 | -0.15(-0.19%) |
Jun 12, 2019 | 74.24 | 75.86 | 73.32 | 74.67 | 2,602,491 | +0.20(+0.26%) |
Jun 11, 2019 | 75.42 | 76.46 | 74.29 | 74.47 | 2,880,740 | -0.52(-0.69%) |
Jun 10, 2019 | 75.60 | 76.18 | 74.88 | 74.99 | 1,742,169 | +0.10(+0.14%) |
Jun 07, 2019 | 74.49 | 75.00 | 73.89 | 74.89 | 1,083,606 | +0.48(+0.65%) |
Jun 06, 2019 | 74.06 | 75.81 | 72.88 | 74.40 | 1,097,842 | -0.10(-0.14%) |
Jun 05, 2019 | 75.18 | 75.84 | 73.82 | 74.50 | 1,000,335 | -0.92(-1.23%) |
Jun 04, 2019 | 73.94 | 75.45 | 73.74 | 75.43 | 856,161 | +2.59(+3.55%) |
Jun 03, 2019 | 72.71 | 73.45 | 72.18 | 72.84 | 1,323,129 | +0.29(+0.40%) |
May 31, 2019 | 73.33 | 73.86 | 72.37 | 72.55 | 1,165,174 | -1.82(-2.44%) |
May 30, 2019 | 76.16 | 76.32 | 74.01 | 74.37 | 891,041 | -1.51(-1.99%) |
May 29, 2019 | 75.41 | 75.97 | 74.56 | 75.88 | 1,311,151 | -0.03(-0.04%) |
May 28, 2019 | 77.42 | 77.42 | 75.76 | 75.91 | 1,702,733 | -1.58(-2.04%) |
May 24, 2019 | 76.97 | 77.67 | 76.90 | 77.49 | 1,224,229 | +1.03(+1.34%) |
May 23, 2019 | 78.38 | 78.48 | 76.12 | 76.46 | 1,848,844 | -2.74(-3.46%) |
May 22, 2019 | 79.98 | 80.09 | 79.19 | 79.20 | 855,383 | -1.02(-1.27%) |
May 21, 2019 | 79.65 | 80.44 | 79.59 | 80.22 | 1,167,252 | +0.90(+1.13%) |
May 20, 2019 | 78.97 | 79.62 | 78.73 | 79.32 | 1,209,167 | +0.07(+0.09%) |
May 17, 2019 | 79.56 | 80.60 | 79.13 | 79.25 | 898,310 | -1.15(-1.43%) |
May 16, 2019 | 80.47 | 81.10 | 80.12 | 80.41 | 930,143 | +0.46(+0.57%) |
May 15, 2019 | 79.75 | 80.82 | 79.20 | 79.95 | 1,120,974 | -0.57(-0.71%) |
May 14, 2019 | 79.75 | 81.09 | 79.68 | 80.52 | 1,227,758 | +0.81(+1.02%) |
May 13, 2019 | 81.18 | 81.52 | 79.37 | 79.70 | 1,117,406 | -3.06(-3.70%) |
May 10, 2019 | 81.94 | 82.90 | 81.06 | 82.77 | 862,359 | +0.50(+0.61%) |
May 09, 2019 | 81.34 | 82.41 | 80.43 | 82.27 | 947,708 | +0.09(+0.11%) |
May 08, 2019 | 82.47 | 82.95 | 81.99 | 82.17 | 795,051 | -0.53(-0.64%) |
May 07, 2019 | 83.06 | 83.43 | 82.10 | 82.70 | 1,192,233 | -1.12(-1.34%) |
May 06, 2019 | 82.79 | 84.32 | 82.50 | 83.82 | 773,797 | -0.58(-0.68%) |
May 03, 2019 | 83.76 | 84.68 | 83.56 | 84.40 | 853,282 | +0.86(+1.03%) |
May 02, 2019 | 82.93 | 84.61 | 82.83 | 83.54 | 1,480,282 | +0.77(+0.93%) |
May 01, 2019 | 83.58 | 84.29 | 82.72 | 82.77 | 1,195,269 | -0.84(-1.00%) |
Apr 30, 2019 | 83.75 | 83.90 | 82.74 | 83.61 | 1,983,833 | -0.02(-0.02%) |
Apr 29, 2019 | 82.89 | 84.04 | 82.72 | 83.62 | 1,308,282 | +0.72(+0.87%) |
Apr 26, 2019 | 82.61 | 83.08 | 82.30 | 82.90 | 1,352,475 | +0.13(+0.15%) |
Apr 25, 2019 | 82.77 | 83.26 | 81.48 | 82.78 | 1,595,053 | -0.14(-0.16%) |
Apr 24, 2019 | 81.39 | 83.31 | 80.71 | 82.91 | 2,643,682 | +1.52(+1.87%) |
Apr 23, 2019 | 78.76 | 81.80 | 78.20 | 81.39 | 3,152,545 | +3.45(+4.43%) |
Apr 22, 2019 | 77.80 | 78.47 | 77.38 | 77.94 | 1,516,225 | +0.00(+0.00%) |
Apr 18, 2019 | 78.64 | 78.76 | 77.68 | 77.94 | 2,204,932 | -0.47(-0.60%) |
Apr 17, 2019 | 79.74 | 79.75 | 78.05 | 78.41 | 3,211,287 | -2.71(-3.35%) |
Apr 16, 2019 | 79.81 | 81.34 | 79.81 | 81.12 | 1,202,676 | +1.34(+1.68%) |
Apr 15, 2019 | 80.15 | 80.29 | 79.34 | 79.78 | 978,363 | -0.43(-0.54%) |
Apr 12, 2019 | 81.89 | 81.89 | 79.87 | 80.21 | 1,443,119 | +0.78(+0.98%) |
Apr 11, 2019 | 79.70 | 80.31 | 78.77 | 79.43 | 1,212,015 | +0.20(+0.25%) |
Apr 10, 2019 | 79.28 | 79.62 | 78.53 | 79.24 | 1,105,709 | -0.03(-0.03%) |
Apr 09, 2019 | 79.64 | 79.64 | 78.75 | 79.26 | 872,876 | -0.82(-1.03%) |
Apr 08, 2019 | 80.60 | 80.80 | 79.80 | 80.09 | 1,050,665 | -0.56(-0.69%) |
Apr 05, 2019 | 80.66 | 80.91 | 80.09 | 80.65 | 1,363,555 | +0.27(+0.34%) |
Apr 04, 2019 | 80.07 | 80.87 | 79.94 | 80.37 | 809,111 | +0.52(+0.65%) |
Apr 03, 2019 | 79.85 | 80.43 | 79.60 | 79.86 | 1,024,366 | +0.72(+0.91%) |
Apr 02, 2019 | 78.52 | 79.35 | 77.97 | 79.14 | 1,079,151 | +0.49(+0.63%) |
Apr 01, 2019 | 77.18 | 78.97 | 77.13 | 78.64 | 1,298,050 | +1.94(+2.53%) |
Mar 29, 2019 | 77.18 | 77.49 | 76.43 | 76.70 | 1,256,997 | +0.29(+0.38%) |
Mar 28, 2019 | 75.56 | 76.46 | 75.27 | 76.41 | 1,148,293 | +0.85(+1.12%) |
Mar 27, 2019 | 76.19 | 76.63 | 75.50 | 75.56 | 1,876,585 | -0.37(-0.49%) |
Mar 26, 2019 | 74.85 | 75.95 | 74.23 | 75.94 | 1,269,202 | +1.64(+2.20%) |
Mar 25, 2019 | 75.25 | 75.88 | 73.99 | 74.30 | 1,492,530 | -0.86(-1.14%) |
Mar 22, 2019 | 77.85 | 77.99 | 75.04 | 75.16 | 1,927,341 | -3.48(-4.42%) |
Mar 21, 2019 | 78.09 | 78.97 | 77.20 | 78.64 | 1,186,122 | +0.23(+0.29%) |
Mar 20, 2019 | 80.40 | 80.66 | 78.31 | 78.41 | 1,288,358 | -2.24(-2.78%) |
Mar 19, 2019 | 81.89 | 82.21 | 80.42 | 80.65 | 1,093,307 | -0.91(-1.11%) |
Mar 18, 2019 | 80.52 | 81.94 | 80.52 | 81.55 | 1,046,060 | +1.03(+1.27%) |
Mar 15, 2019 | 80.23 | 81.01 | 80.04 | 80.53 | 2,454,941 | +0.36(+0.46%) |
Mar 14, 2019 | 78.90 | 80.48 | 78.30 | 80.16 | 2,406,538 | +2.14(+2.74%) |
Mar 13, 2019 | 76.69 | 78.08 | 75.70 | 78.02 | 1,862,008 | +1.55(+2.03%) |
Mar 12, 2019 | 76.41 | 76.92 | 76.27 | 76.47 | 1,252,721 | +0.30(+0.39%) |
Mar 11, 2019 | 76.23 | 76.75 | 75.88 | 76.18 | 1,329,359 | +0.22(+0.29%) |
Mar 08, 2019 | 75.60 | 76.29 | 75.23 | 75.95 | 1,222,225 | -0.38(-0.50%) |
Mar 07, 2019 | 77.17 | 77.40 | 75.94 | 76.34 | 2,185,255 | -1.20(-1.55%) |
Mar 06, 2019 | 78.25 | 78.75 | 77.37 | 77.54 | 1,479,555 | -0.77(-0.98%) |
Mar 05, 2019 | 78.38 | 78.56 | 77.27 | 78.31 | 1,508,091 | +0.14(+0.18%) |
Mar 04, 2019 | 78.69 | 79.64 | 77.57 | 78.16 | 1,823,149 | -0.33(-0.42%) |
Mar 01, 2019 | 79.03 | 79.41 | 78.17 | 78.49 | 1,327,420 | -0.06(-0.08%) |
Feb 28, 2019 | 78.86 | 79.03 | 78.32 | 78.55 | 1,651,187 | -0.05(-0.06%) |
Feb 27, 2019 | 78.06 | 78.81 | 77.88 | 78.60 | 941,244 | +0.27(+0.34%) |
Feb 26, 2019 | 77.92 | 78.65 | 77.64 | 78.33 | 991,670 | +0.22(+0.28%) |
Feb 25, 2019 | 78.77 | 78.97 | 78.05 | 78.11 | 1,390,038 | +0.03(+0.04%) |
Feb 22, 2019 | 78.43 | 78.52 | 77.80 | 78.08 | 824,358 | -0.04(-0.05%) |
Feb 21, 2019 | 78.81 | 78.81 | 77.81 | 78.12 | 1,285,212 | -0.66(-0.83%) |
Feb 20, 2019 | 78.38 | 78.81 | 77.87 | 78.78 | 1,001,265 | +0.40(+0.51%) |
Feb 19, 2019 | 78.07 | 78.82 | 77.66 | 78.38 | 1,025,246 | -0.08(-0.10%) |
Feb 15, 2019 | 77.63 | 78.70 | 77.40 | 78.46 | 1,051,804 | +1.53(+1.98%) |
Feb 14, 2019 | 77.01 | 77.31 | 76.03 | 76.93 | 1,028,780 | -0.57(-0.74%) |
Feb 13, 2019 | 77.95 | 78.28 | 77.44 | 77.51 | 1,531,782 | -0.08(-0.10%) |
Feb 12, 2019 | 76.24 | 77.79 | 76.24 | 77.58 | 1,702,380 | +2.04(+2.70%) |
Feb 11, 2019 | 75.66 | 76.02 | 75.08 | 75.54 | 982,399 | -0.01(-0.01%) |
Feb 08, 2019 | 75.16 | 75.65 | 74.27 | 75.55 | 1,436,101 | -0.16(-0.21%) |
Feb 07, 2019 | 75.71 | 76.24 | 74.83 | 75.71 | 1,346,508 | -0.46(-0.61%) |
Feb 06, 2019 | 75.51 | 76.24 | 75.37 | 76.18 | 1,449,504 | +0.48(+0.63%) |
Feb 05, 2019 | 75.16 | 75.75 | 74.93 | 75.70 | 1,900,560 | +0.57(+0.76%) |
Feb 04, 2019 | 74.68 | 75.13 | 74.49 | 75.12 | 1,048,790 | +0.51(+0.68%) |
Feb 01, 2019 | 74.85 | 75.21 | 74.29 | 74.62 | 1,526,865 | +0.06(+0.08%) |
Jan 31, 2019 | 74.92 | 75.32 | 74.25 | 74.56 | 1,775,948 | -0.82(-1.08%) |
Jan 30, 2019 | 75.59 | 75.91 | 74.63 | 75.38 | 2,253,679 | -0.18(-0.23%) |
Jan 29, 2019 | 76.46 | 76.99 | 75.51 | 75.55 | 1,084,668 | -1.02(-1.33%) |
Jan 28, 2019 | 76.28 | 76.69 | 75.80 | 76.57 | 904,171 | -0.24(-0.31%) |
Jan 25, 2019 | 75.91 | 77.39 | 75.64 | 76.81 | 2,147,744 | +1.48(+1.97%) |
Jan 24, 2019 | 74.93 | 75.67 | 74.24 | 75.32 | 2,371,439 | -0.47(-0.62%) |
Jan 23, 2019 | 78.81 | 78.81 | 73.44 | 75.80 | 3,041,830 | -0.51(-0.66%) |
Jan 22, 2019 | 76.22 | 76.63 | 75.78 | 76.30 | 2,144,136 | -0.53(-0.69%) |
Jan 18, 2019 | 75.86 | 76.88 | 75.49 | 76.83 | 2,617,467 | +1.67(+2.22%) |
Jan 17, 2019 | 74.03 | 75.43 | 72.34 | 75.16 | 1,633,053 | +0.64(+0.86%) |
Jan 16, 2019 | 73.71 | 75.04 | 73.41 | 74.52 | 1,416,977 | +1.24(+1.69%) |
Jan 15, 2019 | 72.19 | 73.35 | 71.76 | 73.28 | 1,655,087 | +0.75(+1.03%) |
Jan 14, 2019 | 71.46 | 73.15 | 71.46 | 72.53 | 1,598,312 | +0.35(+0.48%) |
Jan 11, 2019 | 70.82 | 72.23 | 70.55 | 72.19 | 1,354,116 | +0.64(+0.90%) |
Jan 10, 2019 | 71.11 | 72.33 | 71.08 | 71.55 | 1,074,810 | -0.17(-0.23%) |
Jan 09, 2019 | 71.08 | 72.08 | 70.60 | 71.72 | 1,111,737 | +0.64(+0.90%) |
Jan 08, 2019 | 71.57 | 72.16 | 70.25 | 71.08 | 1,283,187 | -0.54(-0.75%) |
Jan 07, 2019 | 71.05 | 72.23 | 70.76 | 71.62 | 1,137,387 | +0.19(+0.26%) |
Jan 04, 2019 | 70.29 | 71.51 | 69.83 | 71.43 | 1,415,812 | +2.41(+3.49%) |
Jan 03, 2019 | 70.49 | 70.69 | 68.90 | 69.02 | 1,363,746 | -1.82(-2.57%) |
Jan 02, 2019 | 69.08 | 71.28 | 69.02 | 70.84 | 1,046,300 | +0.39(+0.55%) |
Dec 31, 2018 | 70.41 | 71.12 | 69.58 | 70.45 | 1,080,279 | +0.69(+0.99%) |
Dec 28, 2018 | 69.97 | 70.79 | 69.33 | 69.76 | 1,749,803 | +0.02(+0.02%) |
Dec 27, 2018 | 67.10 | 69.74 | 67.06 | 69.74 | 1,710,495 | +1.31(+1.92%) |
Dec 26, 2018 | 65.48 | 68.47 | 64.02 | 68.43 | 2,721,682 | +3.31(+5.09%) |
Dec 24, 2018 | 66.27 | 66.90 | 65.09 | 65.12 | 2,275,052 | -1.80(-2.68%) |
Dec 21, 2018 | 67.49 | 68.47 | 66.50 | 66.91 | 5,680,097 | -0.95(-1.40%) |
Dec 20, 2018 | 68.99 | 69.28 | 67.52 | 67.87 | 2,786,093 | -1.25(-1.80%) |
Dec 19, 2018 | 70.59 | 72.15 | 68.78 | 69.11 | 2,604,139 | -1.35(-1.91%) |
Dec 18, 2018 | 72.65 | 73.18 | 70.44 | 70.46 | 2,033,270 | -1.70(-2.36%) |
Dec 17, 2018 | 72.48 | 73.82 | 71.73 | 72.16 | 1,733,064 | -0.63(-0.87%) |
Dec 14, 2018 | 72.51 | 73.53 | 72.17 | 72.80 | 1,742,091 | -0.45(-0.61%) |
Dec 13, 2018 | 73.79 | 74.70 | 73.08 | 73.24 | 2,491,756 | -0.21(-0.29%) |
Dec 12, 2018 | 73.70 | 74.27 | 72.76 | 73.45 | 2,259,426 | +0.42(+0.57%) |
Dec 11, 2018 | 75.03 | 75.49 | 72.90 | 73.03 | 1,272,580 | -0.84(-1.13%) |
Dec 10, 2018 | 74.20 | 74.42 | 72.16 | 73.87 | 2,174,242 | -0.61(-0.82%) |
Dec 07, 2018 | 76.00 | 77.29 | 74.07 | 74.48 | 1,677,866 | -1.68(-2.21%) |
Dec 06, 2018 | 77.26 | 78.44 | 74.58 | 76.17 | 3,220,325 | -2.87(-3.63%) |
Dec 04, 2018 | 82.90 | 82.90 | 78.81 | 79.04 | 1,589,632 | -3.85(-4.65%) |
Dec 03, 2018 | 84.44 | 85.01 | 81.89 | 82.89 | 1,605,997 | -0.22(-0.26%) |
Nov 30, 2018 | 81.18 | 83.43 | 80.65 | 83.11 | 1,676,672 | +1.87(+2.30%) |
Nov 29, 2018 | 82.33 | 82.98 | 81.15 | 81.24 | 1,184,389 | -1.74(-2.10%) |
Nov 28, 2018 | 82.08 | 83.25 | 80.90 | 82.98 | 1,246,196 | +1.37(+1.67%) |
Nov 27, 2018 | 81.99 | 82.60 | 81.46 | 81.62 | 1,141,574 | -0.83(-1.01%) |
Nov 26, 2018 | 81.48 | 82.91 | 78.76 | 82.45 | 821,476 | +1.80(+2.23%) |
Nov 23, 2018 | 79.87 | 81.47 | 79.50 | 80.65 | 473,522 | +0.24(+0.30%) |
Nov 21, 2018 | 80.41 | 80.41 | 80.41 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.18 | 81.18 | 79.78 | 80.04 | 1,232,445 | -1.70(-2.08%) |
Nov 19, 2018 | 81.54 | 82.31 | 80.73 | 81.75 | 1,044,282 | +0.04(+0.05%) |
Nov 16, 2018 | 81.30 | 81.96 | 80.56 | 81.70 | 986,923 | +0.08(+0.09%) |
Nov 15, 2018 | 79.74 | 81.63 | 79.00 | 81.63 | 1,328,014 | +1.29(+1.61%) |
Nov 14, 2018 | 81.87 | 82.50 | 79.73 | 80.34 | 1,605,201 | -1.01(-1.25%) |
Nov 13, 2018 | 80.66 | 82.02 | 80.56 | 81.35 | 961,268 | +0.64(+0.79%) |
Nov 12, 2018 | 81.96 | 82.40 | 80.55 | 80.71 | 999,356 | -1.31(-1.60%) |
Nov 09, 2018 | 82.68 | 82.84 | 81.54 | 82.03 | 826,456 | -0.97(-1.17%) |
Nov 08, 2018 | 82.09 | 83.20 | 82.06 | 83.00 | 735,826 | +0.60(+0.73%) |
Nov 07, 2018 | 81.24 | 82.49 | 79.63 | 82.40 | 891,752 | +2.15(+2.68%) |
Nov 06, 2018 | 79.73 | 80.56 | 79.44 | 80.25 | 847,283 | +0.27(+0.34%) |
Nov 05, 2018 | 78.60 | 80.38 | 78.60 | 79.98 | 1,062,806 | +1.57(+2.01%) |
Nov 02, 2018 | 79.51 | 80.89 | 77.83 | 78.40 | 1,627,003 | -0.54(-0.68%) |