Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.57 | 64.82 | 63.41 | 63.88 | 860,615 | -0.75(-1.16%) |
Oct 30, 2019 | 65.93 | 66.03 | 64.23 | 64.63 | 662,314 | -1.48(-2.24%) |
Oct 29, 2019 | 65.87 | 66.61 | 65.14 | 66.11 | 599,089 | +0.54(+0.82%) |
Oct 28, 2019 | 65.56 | 65.96 | 64.37 | 65.57 | 732,482 | +0.20(+0.31%) |
Oct 25, 2019 | 62.95 | 66.00 | 62.48 | 65.37 | 779,200 | +2.04(+3.22%) |
Oct 24, 2019 | 62.99 | 63.81 | 62.78 | 63.33 | 437,650 | +0.43(+0.68%) |
Oct 23, 2019 | 62.92 | 62.96 | 61.38 | 62.90 | 861,281 | -0.10(-0.16%) |
Oct 22, 2019 | 62.49 | 63.51 | 62.27 | 63.00 | 736,064 | +0.69(+1.11%) |
Oct 21, 2019 | 63.53 | 64.19 | 61.88 | 62.31 | 1,604,977 | -1.23(-1.94%) |
Oct 18, 2019 | 62.98 | 64.00 | 62.80 | 63.54 | 1,276,400 | +0.38(+0.60%) |
Oct 17, 2019 | 61.26 | 63.31 | 61.07 | 63.16 | 1,215,548 | +2.39(+3.93%) |
Oct 16, 2019 | 59.40 | 61.02 | 58.90 | 60.77 | 978,415 | +0.94(+1.57%) |
Oct 15, 2019 | 60.47 | 60.95 | 59.70 | 59.83 | 1,036,509 | +1.18(+2.01%) |
Oct 14, 2019 | 59.79 | 60.00 | 58.49 | 58.65 | 754,633 | -1.58(-2.62%) |
Oct 11, 2019 | 59.63 | 61.04 | 59.29 | 60.23 | 990,600 | +1.42(+2.41%) |
Oct 10, 2019 | 57.29 | 59.13 | 57.29 | 58.81 | 1,013,998 | +1.61(+2.81%) |
Oct 09, 2019 | 55.60 | 57.45 | 55.15 | 57.20 | 694,428 | +2.08(+3.77%) |
Oct 08, 2019 | 54.47 | 55.68 | 53.60 | 55.12 | 1,062,660 | -0.07(-0.13%) |
Oct 07, 2019 | 55.79 | 56.00 | 54.91 | 55.19 | 909,937 | -0.58(-1.04%) |
Oct 04, 2019 | 56.77 | 56.90 | 54.53 | 55.77 | 1,153,400 | -0.66(-1.17%) |
Oct 03, 2019 | 55.06 | 56.46 | 54.65 | 56.43 | 1,034,922 | +1.41(+2.56%) |
Oct 02, 2019 | 57.80 | 57.80 | 54.11 | 55.02 | 1,811,861 | -3.38(-5.79%) |
Oct 01, 2019 | 58.88 | 58.89 | 57.29 | 58.40 | 1,419,914 | -0.24(-0.41%) |
Sep 30, 2019 | 59.67 | 59.86 | 58.00 | 58.64 | 1,648,961 | -1.22(-2.04%) |
Sep 27, 2019 | 60.99 | 61.26 | 59.21 | 59.86 | 988,800 | -1.07(-1.76%) |
Sep 26, 2019 | 61.15 | 61.15 | 59.67 | 60.93 | 1,120,075 | +0.06(+0.10%) |
Sep 25, 2019 | 61.13 | 61.40 | 59.40 | 60.87 | 1,071,741 | -0.53(-0.86%) |
Sep 24, 2019 | 63.25 | 64.10 | 61.11 | 61.40 | 1,278,075 | -2.03(-3.20%) |
Sep 23, 2019 | 63.11 | 64.29 | 62.84 | 63.43 | 1,083,354 | +0.89(+1.42%) |
Sep 20, 2019 | 62.01 | 63.09 | 61.03 | 62.54 | 1,528,000 | +0.84(+1.36%) |
Sep 19, 2019 | 61.37 | 62.10 | 60.77 | 61.70 | 846,281 | +0.27(+0.44%) |
Sep 18, 2019 | 62.20 | 62.65 | 60.38 | 61.43 | 1,027,259 | -1.15(-1.84%) |
Sep 17, 2019 | 61.79 | 62.68 | 61.16 | 62.58 | 1,026,461 | +0.44(+0.71%) |
Sep 16, 2019 | 64.47 | 64.47 | 61.46 | 62.14 | 1,271,914 | -1.59(-2.49%) |
Sep 13, 2019 | 63.02 | 64.25 | 62.36 | 63.73 | 921,100 | +0.59(+0.93%) |
Sep 12, 2019 | 63.95 | 64.04 | 61.82 | 63.14 | 1,577,536 | -0.98(-1.53%) |
Sep 11, 2019 | 65.26 | 65.70 | 63.93 | 64.12 | 1,236,877 | -0.07(-0.11%) |
Sep 10, 2019 | 62.52 | 64.68 | 62.03 | 64.19 | 1,599,996 | +1.53(+2.44%) |
Sep 09, 2019 | 61.66 | 62.74 | 61.31 | 62.66 | 2,146,700 | +1.24(+2.02%) |
Sep 06, 2019 | 59.07 | 61.65 | 59.07 | 61.42 | 2,430,100 | +2.22(+3.75%) |
Sep 05, 2019 | 57.65 | 59.50 | 57.04 | 59.20 | 2,349,691 | +2.39(+4.21%) |
Sep 04, 2019 | 54.72 | 57.46 | 54.60 | 56.81 | 2,013,422 | +2.41(+4.43%) |
Sep 03, 2019 | 54.75 | 55.40 | 54.31 | 54.40 | 2,202,226 | -1.05(-1.89%) |
Aug 30, 2019 | 56.70 | 58.90 | 54.81 | 55.45 | 4,148,500 | -0.91(-1.61%) |
Aug 29, 2019 | 57.90 | 59.90 | 54.27 | 56.36 | 16,082,789 | -21.41(-27.53%) |
Aug 28, 2019 | 76.68 | 77.87 | 76.42 | 77.77 | 2,479,111 | +0.52(+0.67%) |
Aug 27, 2019 | 79.14 | 79.52 | 76.60 | 77.25 | 1,068,515 | -1.36(-1.73%) |
Aug 26, 2019 | 78.99 | 80.00 | 77.77 | 78.61 | 1,096,416 | +0.09(+0.11%) |
Aug 23, 2019 | 80.43 | 81.01 | 78.33 | 78.52 | 669,400 | -2.58(-3.18%) |
Aug 22, 2019 | 80.92 | 82.59 | 79.82 | 81.10 | 945,790 | +0.30(+0.37%) |
Aug 21, 2019 | 79.50 | 81.56 | 79.50 | 80.80 | 1,073,734 | +2.65(+3.39%) |
Aug 20, 2019 | 78.18 | 78.71 | 77.18 | 78.15 | 783,976 | -0.56(-0.71%) |
Aug 19, 2019 | 78.09 | 80.04 | 77.90 | 78.71 | 1,005,735 | +1.91(+2.49%) |
Aug 16, 2019 | 75.90 | 77.11 | 75.75 | 76.80 | 635,500 | +1.10(+1.45%) |
Aug 15, 2019 | 76.14 | 76.70 | 74.76 | 75.70 | 790,476 | +0.12(+0.16%) |
Aug 14, 2019 | 76.39 | 79.09 | 75.48 | 75.58 | 1,093,004 | -2.90(-3.70%) |
Aug 13, 2019 | 76.70 | 80.17 | 76.06 | 78.48 | 964,543 | +1.91(+2.49%) |
Aug 12, 2019 | 79.85 | 79.85 | 75.77 | 76.57 | 828,273 | -3.95(-4.91%) |
Aug 09, 2019 | 80.15 | 80.81 | 79.64 | 80.52 | 1,301,800 | -0.10(-0.12%) |
Aug 08, 2019 | 80.01 | 83.09 | 79.52 | 80.62 | 1,153,930 | +0.87(+1.09%) |
Aug 07, 2019 | 78.58 | 79.94 | 77.92 | 79.75 | 1,156,179 | +0.69(+0.87%) |
Aug 06, 2019 | 78.95 | 79.24 | 77.07 | 79.06 | 1,038,139 | +0.60(+0.76%) |
Aug 05, 2019 | 79.50 | 79.95 | 77.64 | 78.46 | 933,445 | -2.23(-2.76%) |
Aug 02, 2019 | 81.80 | 83.07 | 80.53 | 80.69 | 582,300 | -1.64(-1.99%) |
Aug 01, 2019 | 84.88 | 85.47 | 82.18 | 82.33 | 688,886 | -2.36(-2.79%) |
Jul 31, 2019 | 84.90 | 85.55 | 83.60 | 84.69 | 1,173,371 | +2.20(+2.67%) |
Jul 30, 2019 | 84.69 | 85.04 | 81.07 | 82.49 | 1,499,022 | -2.80(-3.28%) |
Jul 29, 2019 | 88.98 | 89.06 | 84.89 | 85.29 | 799,578 | -3.62(-4.07%) |
Jul 26, 2019 | 87.90 | 89.23 | 87.40 | 88.91 | 430,500 | +1.01(+1.15%) |
Jul 25, 2019 | 87.50 | 88.20 | 87.01 | 87.90 | 531,317 | +0.54(+0.62%) |
Jul 24, 2019 | 86.42 | 88.07 | 86.00 | 87.36 | 916,976 | +0.88(+1.02%) |
Jul 23, 2019 | 87.90 | 88.12 | 85.63 | 86.48 | 686,196 | -1.19(-1.36%) |
Jul 22, 2019 | 87.15 | 87.73 | 86.26 | 87.67 | 857,417 | +0.89(+1.03%) |
Jul 19, 2019 | 86.95 | 88.51 | 86.75 | 86.78 | 1,229,300 | +0.19(+0.22%) |
Jul 18, 2019 | 85.64 | 86.96 | 85.36 | 86.59 | 735,479 | +0.06(+0.07%) |
Jul 17, 2019 | 88.00 | 88.04 | 86.26 | 86.53 | 704,387 | -1.38(-1.57%) |
Jul 16, 2019 | 86.73 | 88.57 | 86.55 | 87.91 | 615,827 | +1.44(+1.67%) |
Jul 15, 2019 | 88.45 | 88.85 | 85.25 | 86.47 | 914,532 | -1.68(-1.91%) |
Jul 12, 2019 | 85.07 | 88.45 | 85.01 | 88.15 | 1,165,700 | +4.16(+4.95%) |
Jul 11, 2019 | 82.72 | 84.19 | 82.51 | 83.99 | 1,084,741 | +1.21(+1.46%) |
Jul 10, 2019 | 83.61 | 84.00 | 82.51 | 82.78 | 837,898 | -0.67(-0.80%) |
Jul 09, 2019 | 83.75 | 84.10 | 83.35 | 83.45 | 967,832 | -0.71(-0.84%) |
Jul 08, 2019 | 84.57 | 84.82 | 83.58 | 84.16 | 791,706 | -0.58(-0.68%) |
Jul 05, 2019 | 83.41 | 84.88 | 83.33 | 84.74 | 703,700 | +0.68(+0.81%) |
Jul 03, 2019 | 84.25 | 84.96 | 83.75 | 84.06 | 585,100 | -0.19(-0.23%) |
Jul 02, 2019 | 85.80 | 86.13 | 84.11 | 84.25 | 1,017,670 | -1.56(-1.82%) |
Jul 01, 2019 | 88.00 | 89.08 | 85.15 | 85.81 | 1,496,509 | -1.30(-1.49%) |
Jun 28, 2019 | 87.85 | 89.34 | 86.99 | 87.11 | 6,369,400 | -0.82(-0.93%) |
Jun 27, 2019 | 87.53 | 88.71 | 87.27 | 87.93 | 1,195,833 | +0.66(+0.76%) |
Jun 26, 2019 | 86.89 | 87.90 | 85.04 | 87.27 | 1,292,718 | +0.72(+0.83%) |
Jun 25, 2019 | 88.35 | 88.66 | 84.83 | 86.55 | 1,236,588 | -3.07(-3.43%) |
Jun 24, 2019 | 92.80 | 92.80 | 88.36 | 89.62 | 1,258,438 | -3.46(-3.72%) |
Jun 21, 2019 | 92.17 | 93.96 | 92.17 | 93.08 | 1,118,100 | +0.59(+0.64%) |
Jun 20, 2019 | 92.47 | 93.06 | 91.76 | 92.49 | 770,763 | +1.04(+1.14%) |
Jun 19, 2019 | 92.02 | 92.23 | 90.67 | 91.45 | 758,546 | -0.57(-0.62%) |
Jun 18, 2019 | 92.22 | 94.09 | 91.95 | 92.02 | 730,811 | -0.25(-0.27%) |
Jun 17, 2019 | 90.53 | 93.34 | 90.12 | 92.27 | 1,038,210 | +0.44(+0.48%) |
Jun 14, 2019 | 93.00 | 94.18 | 91.82 | 91.83 | 842,300 | -2.06(-2.19%) |
Jun 13, 2019 | 94.59 | 95.48 | 93.71 | 93.89 | 931,606 | -0.01(-0.01%) |
Jun 12, 2019 | 96.35 | 96.35 | 93.59 | 93.90 | 1,007,109 | -2.10(-2.19%) |
Jun 11, 2019 | 96.99 | 98.93 | 95.44 | 96.00 | 922,834 | -0.58(-0.60%) |
Jun 10, 2019 | 95.28 | 97.99 | 94.75 | 96.58 | 1,020,627 | +1.52(+1.60%) |
Jun 07, 2019 | 95.52 | 96.70 | 91.51 | 95.06 | 1,911,100 | -2.52(-2.58%) |
Jun 06, 2019 | 96.95 | 98.47 | 95.85 | 97.58 | 1,169,011 | +1.13(+1.17%) |
Jun 05, 2019 | 97.13 | 97.38 | 94.75 | 96.45 | 1,054,308 | -0.27(-0.28%) |
Jun 04, 2019 | 96.67 | 96.94 | 94.19 | 96.72 | 1,355,123 | -0.78(-0.80%) |
Jun 03, 2019 | 98.71 | 99.81 | 95.31 | 97.50 | 990,834 | -1.22(-1.24%) |
May 31, 2019 | 98.38 | 99.61 | 97.12 | 98.72 | 727,700 | -0.29(-0.29%) |
May 30, 2019 | 97.53 | 99.80 | 97.22 | 99.01 | 587,724 | +1.98(+2.04%) |
May 29, 2019 | 99.65 | 99.65 | 96.86 | 97.03 | 634,307 | -3.10(-3.10%) |
May 28, 2019 | 101.51 | 103.03 | 99.93 | 100.13 | 839,631 | -1.30(-1.28%) |
May 24, 2019 | 100.28 | 102.19 | 99.79 | 101.43 | 503,700 | +1.83(+1.84%) |
May 23, 2019 | 99.57 | 101.00 | 98.78 | 99.60 | 639,938 | -0.25(-0.25%) |
May 22, 2019 | 100.17 | 101.09 | 99.40 | 99.85 | 478,753 | -0.51(-0.51%) |
May 21, 2019 | 99.86 | 100.76 | 98.62 | 100.36 | 534,638 | +0.55(+0.55%) |
May 20, 2019 | 98.01 | 100.21 | 97.82 | 99.81 | 452,854 | +0.94(+0.95%) |
May 17, 2019 | 98.00 | 99.97 | 97.50 | 98.87 | 737,400 | +0.40(+0.41%) |
May 16, 2019 | 97.78 | 99.38 | 97.61 | 98.47 | 766,058 | +0.94(+0.96%) |
May 15, 2019 | 98.13 | 98.51 | 95.76 | 97.53 | 780,944 | -1.73(-1.74%) |
May 14, 2019 | 98.25 | 99.66 | 96.87 | 99.26 | 596,417 | +2.01(+2.07%) |
May 13, 2019 | 98.99 | 99.15 | 96.59 | 97.25 | 777,251 | -3.46(-3.44%) |
May 10, 2019 | 98.89 | 101.18 | 97.71 | 100.71 | 868,300 | +1.96(+1.98%) |
May 09, 2019 | 97.76 | 99.42 | 97.50 | 98.75 | 1,011,332 | +0.31(+0.31%) |
May 08, 2019 | 96.75 | 99.11 | 96.21 | 98.44 | 695,457 | +1.64(+1.69%) |
May 07, 2019 | 96.38 | 97.96 | 95.87 | 96.80 | 955,506 | -0.11(-0.11%) |
May 06, 2019 | 94.61 | 97.29 | 94.50 | 96.91 | 765,140 | +0.66(+0.69%) |
May 03, 2019 | 95.83 | 96.48 | 94.89 | 96.25 | 696,400 | +0.82(+0.86%) |
May 02, 2019 | 94.47 | 95.97 | 94.13 | 95.43 | 780,078 | +0.54(+0.57%) |
May 01, 2019 | 96.08 | 96.35 | 94.31 | 94.89 | 757,425 | -0.75(-0.78%) |
Apr 30, 2019 | 96.44 | 96.50 | 94.43 | 95.64 | 775,547 | -0.62(-0.64%) |
Apr 29, 2019 | 96.12 | 96.64 | 95.50 | 96.26 | 534,973 | +0.21(+0.22%) |
Apr 26, 2019 | 94.77 | 96.13 | 92.81 | 96.05 | 477,200 | +0.88(+0.92%) |
Apr 25, 2019 | 96.79 | 97.35 | 95.05 | 95.17 | 1,040,431 | -2.04(-2.10%) |
Apr 24, 2019 | 94.71 | 97.97 | 94.71 | 97.21 | 1,480,762 | +2.64(+2.79%) |
Apr 23, 2019 | 92.47 | 94.71 | 92.01 | 94.57 | 619,299 | +2.40(+2.60%) |
Apr 22, 2019 | 92.71 | 93.48 | 91.48 | 92.17 | 752,200 | -0.60(-0.65%) |
Apr 18, 2019 | 92.87 | 94.15 | 92.38 | 92.77 | 734,500 | +0.05(+0.05%) |
Apr 17, 2019 | 94.07 | 94.69 | 91.95 | 92.72 | 712,905 | -0.78(-0.83%) |
Apr 16, 2019 | 93.85 | 94.55 | 93.04 | 93.50 | 810,287 | +0.30(+0.32%) |
Apr 15, 2019 | 91.16 | 93.26 | 91.06 | 93.20 | 1,114,036 | +2.56(+2.82%) |
Apr 12, 2019 | 91.00 | 91.54 | 90.56 | 90.64 | 988,200 | +0.04(+0.04%) |
Apr 11, 2019 | 90.65 | 90.72 | 89.92 | 90.60 | 1,341,096 | +0.18(+0.20%) |
Apr 10, 2019 | 90.00 | 90.59 | 89.31 | 90.42 | 791,104 | +0.88(+0.98%) |
Apr 09, 2019 | 89.29 | 89.91 | 88.33 | 89.54 | 724,069 | +0.15(+0.17%) |
Apr 08, 2019 | 90.00 | 90.00 | 88.70 | 89.39 | 796,264 | -0.30(-0.33%) |
Apr 05, 2019 | 88.09 | 89.85 | 87.59 | 89.69 | 1,189,500 | +2.01(+2.29%) |
Apr 04, 2019 | 85.48 | 89.81 | 84.60 | 87.68 | 1,647,811 | +2.24(+2.62%) |
Apr 03, 2019 | 85.34 | 86.27 | 84.68 | 85.44 | 718,460 | +0.66(+0.78%) |
Apr 02, 2019 | 85.87 | 87.00 | 84.04 | 84.78 | 784,183 | -1.42(-1.65%) |
Apr 01, 2019 | 85.95 | 86.76 | 84.87 | 86.20 | 935,207 | +0.87(+1.02%) |
Mar 29, 2019 | 85.89 | 86.35 | 83.95 | 85.33 | 1,084,700 | +0.07(+0.08%) |
Mar 28, 2019 | 84.26 | 87.11 | 83.61 | 85.26 | 1,458,688 | +1.84(+2.21%) |
Mar 27, 2019 | 79.11 | 84.43 | 78.76 | 83.42 | 2,174,126 | +1.86(+2.28%) |
Mar 26, 2019 | 81.69 | 82.56 | 80.46 | 81.56 | 1,584,711 | +0.77(+0.95%) |
Mar 25, 2019 | 79.23 | 81.61 | 79.00 | 80.79 | 1,224,534 | +1.36(+1.71%) |
Mar 22, 2019 | 80.12 | 81.10 | 79.42 | 79.43 | 625,300 | -1.27(-1.57%) |
Mar 21, 2019 | 79.63 | 81.60 | 79.62 | 80.70 | 758,435 | +0.81(+1.01%) |
Mar 20, 2019 | 79.63 | 80.71 | 78.72 | 79.89 | 988,798 | +0.14(+0.18%) |
Mar 19, 2019 | 81.81 | 81.94 | 79.75 | 79.75 | 1,300,651 | -1.44(-1.77%) |
Mar 18, 2019 | 79.61 | 81.50 | 79.50 | 81.19 | 579,009 | +1.73(+2.18%) |
Mar 15, 2019 | 80.49 | 80.61 | 78.10 | 79.46 | 1,146,700 | -1.17(-1.45%) |
Mar 14, 2019 | 80.21 | 80.87 | 78.81 | 80.63 | 618,079 | +0.32(+0.40%) |
Mar 13, 2019 | 79.57 | 80.84 | 79.27 | 80.31 | 728,389 | +0.73(+0.92%) |
Mar 12, 2019 | 80.50 | 80.50 | 78.39 | 79.58 | 672,874 | -0.99(-1.23%) |
Mar 11, 2019 | 80.03 | 82.13 | 79.88 | 80.57 | 800,561 | +0.63(+0.79%) |
Mar 08, 2019 | 80.32 | 81.09 | 79.11 | 79.94 | 824,300 | -1.06(-1.31%) |
Mar 07, 2019 | 83.89 | 83.89 | 80.93 | 81.00 | 1,150,788 | -3.24(-3.85%) |
Mar 06, 2019 | 85.57 | 86.06 | 83.71 | 84.24 | 753,871 | -1.24(-1.45%) |
Mar 05, 2019 | 85.47 | 86.46 | 84.98 | 85.48 | 453,618 | +0.48(+0.56%) |
Mar 04, 2019 | 87.79 | 87.79 | 84.27 | 85.00 | 815,731 | -2.74(-3.12%) |
Mar 01, 2019 | 89.15 | 89.33 | 86.97 | 87.74 | 690,200 | -0.48(-0.54%) |
Feb 28, 2019 | 88.30 | 88.97 | 87.37 | 88.22 | 566,559 | -0.34(-0.38%) |
Feb 27, 2019 | 87.55 | 89.21 | 87.03 | 88.56 | 678,460 | +0.86(+0.98%) |
Feb 26, 2019 | 88.22 | 89.01 | 86.83 | 87.70 | 519,447 | -0.78(-0.88%) |
Feb 25, 2019 | 89.18 | 89.97 | 88.29 | 88.48 | 619,080 | -0.02(-0.02%) |
Feb 22, 2019 | 88.19 | 88.60 | 87.40 | 88.50 | 558,500 | +0.92(+1.05%) |
Feb 21, 2019 | 88.30 | 88.63 | 87.07 | 87.58 | 494,218 | -0.73(-0.83%) |
Feb 20, 2019 | 87.76 | 88.31 | 86.76 | 88.31 | 434,691 | +0.74(+0.85%) |
Feb 19, 2019 | 87.15 | 88.12 | 86.39 | 87.57 | 565,625 | +0.21(+0.24%) |
Feb 15, 2019 | 87.75 | 88.13 | 87.09 | 87.36 | 460,900 | +0.22(+0.25%) |
Feb 14, 2019 | 87.49 | 88.60 | 86.50 | 87.14 | 534,567 | -0.89(-1.01%) |
Feb 13, 2019 | 87.00 | 88.12 | 85.42 | 88.03 | 491,534 | +1.41(+1.63%) |
Feb 12, 2019 | 85.22 | 87.42 | 84.94 | 86.62 | 762,173 | +1.84(+2.17%) |
Feb 11, 2019 | 83.54 | 84.92 | 82.91 | 84.78 | 473,891 | +1.74(+2.10%) |
Feb 08, 2019 | 81.65 | 83.55 | 81.62 | 83.04 | 638,700 | +0.80(+0.97%) |
Feb 07, 2019 | 80.81 | 82.67 | 80.60 | 82.24 | 849,917 | +1.10(+1.36%) |
Feb 06, 2019 | 81.89 | 81.92 | 80.09 | 81.14 | 402,279 | -0.76(-0.93%) |
Feb 05, 2019 | 80.81 | 82.12 | 80.43 | 81.90 | 765,497 | +1.37(+1.70%) |
Feb 04, 2019 | 79.23 | 80.88 | 78.49 | 80.53 | 547,739 | +1.18(+1.49%) |
Feb 01, 2019 | 77.90 | 79.77 | 77.37 | 79.35 | 837,800 | +1.18(+1.51%) |
Jan 31, 2019 | 77.14 | 78.54 | 76.50 | 78.17 | 465,081 | +1.27(+1.65%) |
Jan 30, 2019 | 77.20 | 78.00 | 76.05 | 76.90 | 513,617 | +0.07(+0.09%) |
Jan 29, 2019 | 76.60 | 77.21 | 76.06 | 76.83 | 462,176 | +0.15(+0.20%) |
Jan 28, 2019 | 77.17 | 77.75 | 76.29 | 76.68 | 652,461 | -1.44(-1.84%) |
Jan 25, 2019 | 75.91 | 78.33 | 75.80 | 78.12 | 982,000 | +2.97(+3.95%) |
Jan 24, 2019 | 75.01 | 75.78 | 74.20 | 75.15 | 508,494 | +0.25(+0.33%) |
Jan 23, 2019 | 74.38 | 76.08 | 73.67 | 74.90 | 802,667 | +1.00(+1.35%) |
Jan 22, 2019 | 75.30 | 75.82 | 72.60 | 73.90 | 1,184,241 | -1.78(-2.35%) |
Jan 18, 2019 | 76.55 | 77.16 | 74.64 | 75.68 | 971,400 | -0.06(-0.08%) |
Jan 17, 2019 | 74.37 | 76.11 | 74.05 | 75.74 | 696,506 | +0.92(+1.23%) |
Jan 16, 2019 | 75.04 | 76.25 | 74.48 | 74.82 | 565,985 | -0.17(-0.23%) |
Jan 15, 2019 | 75.49 | 75.49 | 73.99 | 74.99 | 918,187 | -0.09(-0.12%) |
Jan 14, 2019 | 76.23 | 78.32 | 73.60 | 75.08 | 1,507,388 | -1.43(-1.87%) |
Jan 11, 2019 | 82.90 | 82.90 | 75.04 | 76.51 | 2,087,500 | +0.02(+0.03%) |
Jan 10, 2019 | 74.73 | 76.54 | 73.34 | 76.49 | 1,014,986 | +0.65(+0.86%) |
Jan 09, 2019 | 75.73 | 76.81 | 74.17 | 75.84 | 680,439 | +0.08(+0.11%) |
Jan 08, 2019 | 74.95 | 76.60 | 73.71 | 75.76 | 974,084 | +1.58(+2.13%) |
Jan 07, 2019 | 69.48 | 74.86 | 69.00 | 74.18 | 1,640,870 | +4.93(+7.12%) |
Jan 04, 2019 | 67.24 | 69.46 | 66.29 | 69.25 | 999,300 | +3.05(+4.61%) |
Jan 03, 2019 | 65.71 | 67.30 | 64.76 | 66.20 | 584,633 | -0.05(-0.08%) |
Jan 02, 2019 | 64.90 | 66.62 | 64.90 | 66.25 | 857,330 | -0.26(-0.39%) |
Dec 31, 2018 | 65.91 | 66.63 | 65.01 | 66.51 | 727,800 | +0.92(+1.40%) |
Dec 28, 2018 | 66.02 | 66.41 | 64.45 | 65.59 | 507,200 | +0.27(+0.41%) |
Dec 27, 2018 | 63.63 | 65.35 | 62.84 | 65.32 | 676,157 | +0.40(+0.62%) |
Dec 26, 2018 | 61.88 | 64.93 | 61.42 | 64.92 | 650,437 | +3.21(+5.20%) |
Dec 24, 2018 | 60.75 | 62.64 | 59.72 | 61.71 | 434,900 | +0.07(+0.11%) |
Dec 21, 2018 | 63.08 | 65.47 | 61.01 | 61.64 | 1,690,300 | -1.44(-2.28%) |
Dec 20, 2018 | 65.26 | 65.78 | 62.25 | 63.08 | 955,305 | -2.27(-3.47%) |
Dec 19, 2018 | 66.08 | 67.26 | 64.50 | 65.35 | 803,482 | -0.57(-0.86%) |
Dec 18, 2018 | 66.36 | 67.16 | 65.30 | 65.92 | 757,602 | +0.38(+0.58%) |
Dec 17, 2018 | 66.03 | 67.59 | 63.27 | 65.54 | 1,116,792 | -0.86(-1.30%) |
Dec 14, 2018 | 65.92 | 67.93 | 65.46 | 66.40 | 745,700 | -0.21(-0.32%) |
Dec 13, 2018 | 68.12 | 69.00 | 66.04 | 66.61 | 816,922 | -1.27(-1.87%) |
Dec 12, 2018 | 67.43 | 69.56 | 67.43 | 67.88 | 1,017,312 | +1.18(+1.77%) |
Dec 11, 2018 | 70.07 | 70.48 | 66.21 | 66.70 | 1,190,404 | -1.81(-2.64%) |
Dec 10, 2018 | 68.99 | 69.35 | 66.66 | 68.51 | 1,486,302 | -0.62(-0.90%) |
Dec 07, 2018 | 73.70 | 74.87 | 67.35 | 69.13 | 2,540,600 | -2.77(-3.85%) |
Dec 06, 2018 | 79.62 | 80.64 | 70.30 | 71.90 | 5,391,257 | -14.93(-17.19%) |
Dec 04, 2018 | 90.49 | 90.70 | 85.15 | 86.83 | 1,477,400 | -4.40(-4.82%) |
Dec 03, 2018 | 90.11 | 91.60 | 88.71 | 91.23 | 712,369 | +2.53(+2.85%) |
Nov 30, 2018 | 89.75 | 90.23 | 88.55 | 88.70 | 610,000 | -1.05(-1.17%) |
Nov 29, 2018 | 90.39 | 91.38 | 89.18 | 89.75 | 795,986 | -0.63(-0.70%) |
Nov 28, 2018 | 87.28 | 90.73 | 86.47 | 90.38 | 737,776 | +3.61(+4.16%) |
Nov 27, 2018 | 86.51 | 87.66 | 86.21 | 86.77 | 397,620 | -0.34(-0.39%) |
Nov 26, 2018 | 85.05 | 87.20 | 84.40 | 87.11 | 555,611 | +3.24(+3.86%) |
Nov 23, 2018 | 83.14 | 84.13 | 82.80 | 83.87 | 195,400 | +0.20(+0.24%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | +1.21(+1.47%) | |
Nov 20, 2018 | 85.80 | 86.40 | 81.66 | 82.46 | 1,530,197 | -6.24(-7.03%) |
Nov 19, 2018 | 90.15 | 91.15 | 87.37 | 88.70 | 638,280 | -2.00(-2.21%) |
Nov 16, 2018 | 88.45 | 90.83 | 87.21 | 90.70 | 811,000 | +1.51(+1.69%) |
Nov 15, 2018 | 90.69 | 91.45 | 85.73 | 89.19 | 714,486 | -1.85(-2.03%) |
Nov 14, 2018 | 91.53 | 94.27 | 90.55 | 91.04 | 495,776 | +0.28(+0.31%) |
Nov 13, 2018 | 90.35 | 91.75 | 90.04 | 90.76 | 412,823 | +0.42(+0.46%) |
Nov 12, 2018 | 90.96 | 92.47 | 89.91 | 90.34 | 682,383 | -0.94(-1.03%) |
Nov 09, 2018 | 92.21 | 93.16 | 90.50 | 91.28 | 508,700 | -1.47(-1.58%) |
Nov 08, 2018 | 91.86 | 94.73 | 90.99 | 92.75 | 662,755 | +1.02(+1.11%) |
Nov 07, 2018 | 90.50 | 91.95 | 89.67 | 91.73 | 990,387 | +2.24(+2.50%) |
Nov 06, 2018 | 88.95 | 90.29 | 87.99 | 89.49 | 556,362 | +0.33(+0.37%) |
Nov 05, 2018 | 90.00 | 90.38 | 87.04 | 89.16 | 1,064,842 | -3.57(-3.85%) |
Nov 02, 2018 | 93.10 | 95.00 | 90.51 | 92.73 | 613,700 | +0.54(+0.59%) |