Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 89.86 | 92.28 | 89.63 | 90.16 | 70,867 | +0.22(+0.24%) |
Jul 30, 2019 | 89.54 | 90.83 | 88.33 | 89.94 | 77,811 | -0.05(-0.06%) |
Jul 29, 2019 | 88.56 | 91.81 | 88.55 | 89.99 | 99,619 | +1.33(+1.50%) |
Jul 26, 2019 | 87.91 | 88.94 | 87.91 | 88.66 | 49,600 | +1.08(+1.23%) |
Jul 25, 2019 | 88.11 | 90.51 | 87.33 | 87.58 | 77,475 | -0.55(-0.62%) |
Jul 24, 2019 | 83.76 | 88.64 | 83.53 | 88.13 | 111,745 | +3.99(+4.74%) |
Jul 23, 2019 | 86.40 | 87.18 | 83.92 | 84.14 | 130,770 | -1.88(-2.19%) |
Jul 22, 2019 | 85.86 | 86.97 | 85.41 | 86.02 | 71,008 | +0.22(+0.26%) |
Jul 19, 2019 | 86.55 | 88.00 | 85.19 | 85.80 | 114,800 | -1.04(-1.20%) |
Jul 18, 2019 | 85.48 | 87.10 | 84.59 | 86.84 | 111,739 | +1.85(+2.18%) |
Jul 17, 2019 | 85.88 | 87.15 | 84.93 | 84.99 | 110,979 | -1.06(-1.23%) |
Jul 16, 2019 | 85.60 | 86.83 | 85.22 | 86.05 | 54,975 | +0.67(+0.78%) |
Jul 15, 2019 | 86.59 | 87.50 | 84.93 | 85.38 | 93,325 | -0.83(-0.96%) |
Jul 12, 2019 | 84.92 | 87.41 | 84.81 | 86.21 | 78,300 | +1.60(+1.89%) |
Jul 11, 2019 | 84.84 | 85.77 | 83.97 | 84.61 | 87,840 | +0.10(+0.12%) |
Jul 10, 2019 | 85.44 | 86.85 | 84.34 | 84.51 | 76,237 | -0.35(-0.41%) |
Jul 09, 2019 | 85.52 | 86.30 | 83.55 | 84.86 | 80,665 | -1.05(-1.22%) |
Jul 08, 2019 | 84.93 | 86.65 | 84.70 | 85.91 | 66,529 | +0.76(+0.89%) |
Jul 05, 2019 | 85.22 | 85.65 | 84.59 | 85.15 | 75,800 | -0.44(-0.51%) |
Jul 03, 2019 | 86.70 | 87.80 | 85.00 | 85.59 | 62,200 | -1.18(-1.36%) |
Jul 02, 2019 | 86.00 | 86.97 | 84.99 | 86.77 | 63,764 | +0.92(+1.07%) |
Jul 01, 2019 | 86.11 | 86.89 | 85.13 | 85.85 | 145,011 | -0.23(-0.27%) |
Jun 28, 2019 | 87.61 | 88.48 | 85.61 | 86.08 | 291,300 | -1.64(-1.87%) |
Jun 27, 2019 | 88.72 | 89.63 | 84.90 | 87.72 | 110,428 | -0.56(-0.63%) |
Jun 26, 2019 | 86.59 | 90.03 | 86.59 | 88.28 | 156,282 | +1.75(+2.02%) |
Jun 25, 2019 | 86.23 | 87.83 | 86.03 | 86.53 | 99,819 | +0.63(+0.73%) |
Jun 24, 2019 | 85.92 | 86.96 | 85.00 | 85.90 | 84,240 | +0.40(+0.47%) |
Jun 21, 2019 | 84.83 | 87.34 | 84.20 | 85.50 | 129,600 | +0.18(+0.21%) |
Jun 20, 2019 | 86.09 | 86.66 | 84.80 | 85.32 | 89,498 | +0.03(+0.04%) |
Jun 19, 2019 | 84.90 | 85.87 | 83.10 | 85.29 | 111,698 | +0.39(+0.46%) |
Jun 18, 2019 | 86.75 | 87.93 | 84.32 | 84.90 | 147,484 | -1.77(-2.04%) |
Jun 17, 2019 | 88.09 | 88.49 | 85.80 | 86.67 | 95,859 | -1.40(-1.59%) |
Jun 14, 2019 | 88.90 | 89.47 | 88.00 | 88.07 | 52,900 | -0.74(-0.83%) |
Jun 13, 2019 | 87.85 | 89.01 | 86.83 | 88.81 | 106,872 | +1.14(+1.30%) |
Jun 12, 2019 | 85.81 | 88.21 | 85.16 | 87.67 | 74,871 | +1.72(+2.00%) |
Jun 11, 2019 | 86.82 | 87.79 | 84.57 | 85.95 | 82,085 | -0.67(-0.77%) |
Jun 10, 2019 | 86.87 | 87.90 | 86.18 | 86.62 | 59,732 | +0.23(+0.27%) |
Jun 07, 2019 | 85.90 | 87.20 | 85.17 | 86.39 | 63,600 | +0.56(+0.65%) |
Jun 06, 2019 | 88.38 | 88.38 | 85.00 | 85.83 | 130,269 | -2.69(-3.04%) |
Jun 05, 2019 | 90.11 | 90.94 | 88.15 | 88.52 | 97,973 | -1.24(-1.38%) |
Jun 04, 2019 | 88.30 | 90.57 | 88.18 | 89.76 | 179,639 | +2.15(+2.45%) |
Jun 03, 2019 | 86.10 | 87.92 | 84.64 | 87.61 | 126,058 | +1.51(+1.75%) |
May 31, 2019 | 85.99 | 86.79 | 85.00 | 86.10 | 104,100 | -0.68(-0.78%) |
May 30, 2019 | 86.41 | 87.20 | 84.35 | 86.78 | 83,195 | +0.37(+0.43%) |
May 29, 2019 | 86.93 | 87.25 | 84.55 | 86.41 | 96,583 | -0.88(-1.01%) |
May 28, 2019 | 87.68 | 89.20 | 87.14 | 87.29 | 140,802 | -0.25(-0.29%) |
May 24, 2019 | 88.10 | 89.82 | 87.00 | 87.54 | 105,400 | +0.07(+0.08%) |
May 23, 2019 | 90.42 | 90.54 | 86.64 | 87.47 | 217,450 | -3.87(-4.24%) |
May 22, 2019 | 94.12 | 99.18 | 85.01 | 91.34 | 759,727 | -10.55(-10.35%) |
May 21, 2019 | 100.65 | 102.48 | 100.13 | 101.89 | 183,383 | +1.89(+1.89%) |
May 20, 2019 | 96.27 | 100.17 | 96.27 | 100.00 | 149,956 | +3.11(+3.21%) |
May 17, 2019 | 97.86 | 98.31 | 96.24 | 96.89 | 101,500 | -1.42(-1.44%) |
May 16, 2019 | 96.58 | 98.70 | 96.58 | 98.31 | 102,873 | +2.34(+2.44%) |
May 15, 2019 | 94.57 | 97.48 | 94.53 | 95.97 | 111,625 | +1.03(+1.08%) |
May 14, 2019 | 95.00 | 95.25 | 94.47 | 94.94 | 189,692 | +0.13(+0.14%) |
May 13, 2019 | 93.60 | 95.31 | 92.14 | 94.81 | 190,436 | -0.26(-0.27%) |
May 10, 2019 | 94.56 | 95.22 | 93.50 | 95.07 | 136,900 | +0.12(+0.13%) |
May 09, 2019 | 95.76 | 96.55 | 94.59 | 94.95 | 123,937 | -1.45(-1.50%) |
May 08, 2019 | 95.42 | 97.20 | 94.66 | 96.40 | 112,142 | +0.68(+0.71%) |
May 07, 2019 | 97.09 | 97.31 | 94.05 | 95.72 | 104,563 | -2.18(-2.23%) |
May 06, 2019 | 97.50 | 99.13 | 96.01 | 97.90 | 133,318 | -0.74(-0.75%) |
May 03, 2019 | 99.20 | 99.34 | 98.40 | 98.64 | 48,500 | -0.24(-0.24%) |
May 02, 2019 | 100.60 | 100.83 | 98.45 | 98.88 | 88,585 | -1.30(-1.30%) |
May 01, 2019 | 99.46 | 101.31 | 98.00 | 100.18 | 99,528 | -4.81(-4.58%) |
Apr 30, 2019 | 100.09 | 104.99 | 98.50 | 104.99 | 108,068 | +4.86(+4.85%) |
Apr 29, 2019 | 102.49 | 104.05 | 100.09 | 100.13 | 110,468 | -1.76(-1.73%) |
Apr 26, 2019 | 100.06 | 101.96 | 99.45 | 101.89 | 73,000 | +2.11(+2.11%) |
Apr 25, 2019 | 99.48 | 100.19 | 98.69 | 99.78 | 84,984 | +0.42(+0.42%) |
Apr 24, 2019 | 97.56 | 100.46 | 97.37 | 99.36 | 192,285 | +2.32(+2.39%) |
Apr 23, 2019 | 94.26 | 97.87 | 94.26 | 97.04 | 98,279 | +2.99(+3.18%) |
Apr 22, 2019 | 94.95 | 95.66 | 93.35 | 94.05 | 134,801 | -0.88(-0.93%) |
Apr 18, 2019 | 95.00 | 95.80 | 93.45 | 94.93 | 90,000 | -0.25(-0.26%) |
Apr 17, 2019 | 97.08 | 97.26 | 95.11 | 95.18 | 125,468 | -1.66(-1.71%) |
Apr 16, 2019 | 96.75 | 97.55 | 95.41 | 96.84 | 106,542 | +0.27(+0.28%) |
Apr 15, 2019 | 95.52 | 96.85 | 95.06 | 96.57 | 105,848 | +1.23(+1.29%) |
Apr 12, 2019 | 94.94 | 96.78 | 94.13 | 95.34 | 83,100 | +0.92(+0.97%) |
Apr 11, 2019 | 92.59 | 94.46 | 92.13 | 94.42 | 94,051 | +1.75(+1.89%) |
Apr 10, 2019 | 90.87 | 93.36 | 90.87 | 92.67 | 125,180 | +2.19(+2.42%) |
Apr 09, 2019 | 90.29 | 92.23 | 90.02 | 90.48 | 147,794 | -0.08(-0.09%) |
Apr 08, 2019 | 90.74 | 92.67 | 90.09 | 90.56 | 85,609 | -0.36(-0.40%) |
Apr 05, 2019 | 88.91 | 92.78 | 88.79 | 90.92 | 148,200 | +1.92(+2.16%) |
Apr 04, 2019 | 88.84 | 89.62 | 88.23 | 89.00 | 88,691 | +0.16(+0.18%) |
Apr 03, 2019 | 89.26 | 89.69 | 87.86 | 88.84 | 91,388 | +0.18(+0.20%) |
Apr 02, 2019 | 89.66 | 90.64 | 87.91 | 88.66 | 76,403 | -1.23(-1.37%) |
Apr 01, 2019 | 91.34 | 92.06 | 89.11 | 89.89 | 108,525 | -1.45(-1.59%) |
Mar 29, 2019 | 92.73 | 93.50 | 91.34 | 91.34 | 142,400 | -0.84(-0.91%) |
Mar 28, 2019 | 89.14 | 93.23 | 87.90 | 92.18 | 137,812 | +7.38(+8.70%) |
Mar 27, 2019 | 83.89 | 84.90 | 82.90 | 84.80 | 123,717 | +0.90(+1.07%) |
Mar 26, 2019 | 85.44 | 85.70 | 83.60 | 83.90 | 94,761 | -0.75(-0.89%) |
Mar 25, 2019 | 85.57 | 86.11 | 84.58 | 84.65 | 130,525 | -1.29(-1.50%) |
Mar 22, 2019 | 87.06 | 87.31 | 84.16 | 85.94 | 111,900 | -1.14(-1.31%) |
Mar 21, 2019 | 85.29 | 87.50 | 85.29 | 87.08 | 103,940 | +1.57(+1.84%) |
Mar 20, 2019 | 84.92 | 86.17 | 84.19 | 85.51 | 94,457 | +0.65(+0.77%) |
Mar 19, 2019 | 84.63 | 85.16 | 83.86 | 84.86 | 69,520 | +0.28(+0.33%) |
Mar 18, 2019 | 83.87 | 85.33 | 83.34 | 84.58 | 61,992 | +0.98(+1.17%) |
Mar 15, 2019 | 84.38 | 84.94 | 83.51 | 83.60 | 135,100 | +0.16(+0.19%) |
Mar 14, 2019 | 82.53 | 83.72 | 82.30 | 83.44 | 75,762 | +0.68(+0.82%) |
Mar 13, 2019 | 82.20 | 83.36 | 81.55 | 82.76 | 65,627 | +0.91(+1.11%) |
Mar 12, 2019 | 82.11 | 82.57 | 81.43 | 81.85 | 55,873 | -0.25(-0.30%) |
Mar 11, 2019 | 80.97 | 82.94 | 80.40 | 82.10 | 125,285 | +1.43(+1.77%) |
Mar 08, 2019 | 80.88 | 81.95 | 80.45 | 80.67 | 75,200 | -0.65(-0.80%) |
Mar 07, 2019 | 81.80 | 82.73 | 80.75 | 81.32 | 76,914 | -0.83(-1.01%) |
Mar 06, 2019 | 83.08 | 83.40 | 81.19 | 82.15 | 101,217 | -1.03(-1.24%) |
Mar 05, 2019 | 83.83 | 84.03 | 82.99 | 83.18 | 85,123 | -0.25(-0.30%) |
Mar 04, 2019 | 83.60 | 83.95 | 81.75 | 83.43 | 148,482 | +0.39(+0.47%) |
Mar 01, 2019 | 81.85 | 83.26 | 81.28 | 83.04 | 87,900 | +1.44(+1.76%) |
Feb 28, 2019 | 82.50 | 83.12 | 80.81 | 81.60 | 170,428 | -0.85(-1.03%) |
Feb 27, 2019 | 82.38 | 83.84 | 82.18 | 82.45 | 141,438 | +0.25(+0.30%) |
Feb 26, 2019 | 83.61 | 85.11 | 81.37 | 82.20 | 194,880 | -1.06(-1.27%) |
Feb 25, 2019 | 86.00 | 86.40 | 83.10 | 83.26 | 104,151 | -2.67(-3.11%) |
Feb 22, 2019 | 84.56 | 86.34 | 84.56 | 85.93 | 94,600 | +1.38(+1.63%) |
Feb 21, 2019 | 85.40 | 85.92 | 84.36 | 84.55 | 158,156 | -0.36(-0.42%) |
Feb 20, 2019 | 84.00 | 88.41 | 82.24 | 84.91 | 218,153 | +2.71(+3.30%) |
Feb 19, 2019 | 82.40 | 83.00 | 80.02 | 82.20 | 239,235 | +0.06(+0.07%) |
Feb 15, 2019 | 80.02 | 83.72 | 79.95 | 82.14 | 138,200 | +2.13(+2.66%) |
Feb 14, 2019 | 79.56 | 80.86 | 79.40 | 80.01 | 80,930 | +0.84(+1.06%) |
Feb 13, 2019 | 78.43 | 79.17 | 77.93 | 79.17 | 61,611 | +0.86(+1.10%) |
Feb 12, 2019 | 77.02 | 78.83 | 77.00 | 78.31 | 119,216 | +1.41(+1.83%) |
Feb 11, 2019 | 72.25 | 77.02 | 71.94 | 76.90 | 72,962 | +4.64(+6.42%) |
Feb 08, 2019 | 71.62 | 72.50 | 71.02 | 72.26 | 86,200 | +0.46(+0.64%) |
Feb 07, 2019 | 71.14 | 72.72 | 70.86 | 71.80 | 120,040 | +0.65(+0.91%) |
Feb 06, 2019 | 70.78 | 72.59 | 70.11 | 71.15 | 42,472 | +0.38(+0.54%) |
Feb 05, 2019 | 69.99 | 70.90 | 68.46 | 70.77 | 72,662 | +0.85(+1.22%) |
Feb 04, 2019 | 69.12 | 70.11 | 67.61 | 69.92 | 75,932 | +0.82(+1.19%) |
Feb 01, 2019 | 69.95 | 70.55 | 68.65 | 69.10 | 63,400 | -0.86(-1.23%) |
Jan 31, 2019 | 69.64 | 71.14 | 69.02 | 69.96 | 58,858 | +0.30(+0.43%) |
Jan 30, 2019 | 69.60 | 71.20 | 69.11 | 69.66 | 58,025 | +0.25(+0.36%) |
Jan 29, 2019 | 70.60 | 70.60 | 68.49 | 69.41 | 67,992 | -1.06(-1.50%) |
Jan 28, 2019 | 70.73 | 71.44 | 70.00 | 70.47 | 38,819 | -1.01(-1.41%) |
Jan 25, 2019 | 72.01 | 72.56 | 71.06 | 71.48 | 52,600 | -0.03(-0.04%) |
Jan 24, 2019 | 71.35 | 74.48 | 71.27 | 71.51 | 71,691 | +0.08(+0.11%) |
Jan 23, 2019 | 71.94 | 72.88 | 71.21 | 71.43 | 58,748 | -0.18(-0.25%) |
Jan 22, 2019 | 71.33 | 72.77 | 70.42 | 71.61 | 89,323 | +0.16(+0.22%) |
Jan 18, 2019 | 70.18 | 72.17 | 69.77 | 71.45 | 76,900 | +1.26(+1.80%) |
Jan 17, 2019 | 68.50 | 71.30 | 68.50 | 70.19 | 81,618 | +1.38(+2.01%) |
Jan 16, 2019 | 68.78 | 69.68 | 68.08 | 68.81 | 59,507 | +0.04(+0.06%) |
Jan 15, 2019 | 68.92 | 69.75 | 67.85 | 68.77 | 106,270 | -0.25(-0.36%) |
Jan 14, 2019 | 69.86 | 71.12 | 69.00 | 69.02 | 53,700 | -1.02(-1.46%) |
Jan 11, 2019 | 70.56 | 71.21 | 68.91 | 70.04 | 55,000 | -0.51(-0.72%) |
Jan 10, 2019 | 70.77 | 71.61 | 68.07 | 70.55 | 78,202 | -0.71(-1.00%) |
Jan 09, 2019 | 72.99 | 73.51 | 70.92 | 71.26 | 67,493 | -1.33(-1.83%) |
Jan 08, 2019 | 72.93 | 74.14 | 70.96 | 72.59 | 112,159 | +0.32(+0.44%) |
Jan 07, 2019 | 71.36 | 73.47 | 70.77 | 72.27 | 134,230 | +1.31(+1.85%) |
Jan 04, 2019 | 71.63 | 71.63 | 70.02 | 70.96 | 38,300 | +0.07(+0.10%) |
Jan 03, 2019 | 71.57 | 71.89 | 69.38 | 70.89 | 56,205 | -1.27(-1.76%) |
Jan 02, 2019 | 71.36 | 73.14 | 70.65 | 72.16 | 51,842 | -0.29(-0.40%) |
Dec 31, 2018 | 70.56 | 72.99 | 69.90 | 72.45 | 59,200 | +1.99(+2.82%) |
Dec 28, 2018 | 70.69 | 73.03 | 68.59 | 70.46 | 91,800 | +0.49(+0.70%) |
Dec 27, 2018 | 73.68 | 74.30 | 68.09 | 69.97 | 101,763 | -5.57(-7.37%) |
Dec 26, 2018 | 71.35 | 76.16 | 70.95 | 75.54 | 65,590 | +4.19(+5.87%) |
Dec 24, 2018 | 71.49 | 72.34 | 68.99 | 71.35 | 43,600 | -0.21(-0.29%) |
Dec 21, 2018 | 71.53 | 73.61 | 69.73 | 71.56 | 180,800 | -0.20(-0.28%) |
Dec 20, 2018 | 70.64 | 74.23 | 69.69 | 71.76 | 111,811 | +1.01(+1.43%) |
Dec 19, 2018 | 71.90 | 73.46 | 69.76 | 70.75 | 101,821 | -1.16(-1.61%) |
Dec 18, 2018 | 72.27 | 73.41 | 71.07 | 71.91 | 88,742 | +0.21(+0.29%) |
Dec 17, 2018 | 70.23 | 73.80 | 70.23 | 71.70 | 128,023 | +1.09(+1.54%) |
Dec 14, 2018 | 70.64 | 73.00 | 69.77 | 70.61 | 54,000 | -0.28(-0.39%) |
Dec 13, 2018 | 71.14 | 73.15 | 70.72 | 70.89 | 48,983 | -0.54(-0.76%) |
Dec 12, 2018 | 68.95 | 73.64 | 68.19 | 71.43 | 131,282 | +4.28(+6.37%) |
Dec 11, 2018 | 68.15 | 70.47 | 66.26 | 67.15 | 45,580 | -0.54(-0.80%) |
Dec 10, 2018 | 67.59 | 69.02 | 66.93 | 67.69 | 43,255 | -0.46(-0.67%) |
Dec 07, 2018 | 71.61 | 71.61 | 66.76 | 68.15 | 97,100 | -3.85(-5.35%) |
Dec 06, 2018 | 72.04 | 72.04 | 70.00 | 72.00 | 76,361 | -0.21(-0.29%) |
Dec 04, 2018 | 73.48 | 74.25 | 71.16 | 72.21 | 89,600 | -1.41(-1.92%) |
Dec 03, 2018 | 75.05 | 75.05 | 72.91 | 73.62 | 63,247 | -0.59(-0.80%) |
Nov 30, 2018 | 74.92 | 75.37 | 73.95 | 74.21 | 113,000 | -1.08(-1.43%) |
Nov 29, 2018 | 75.61 | 76.56 | 75.00 | 75.29 | 67,978 | -0.50(-0.66%) |
Nov 28, 2018 | 73.17 | 76.47 | 72.68 | 75.79 | 119,912 | +2.60(+3.55%) |
Nov 27, 2018 | 71.82 | 73.48 | 71.82 | 73.19 | 69,567 | +0.69(+0.95%) |
Nov 26, 2018 | 71.19 | 73.00 | 69.21 | 72.50 | 95,373 | +1.80(+2.55%) |
Nov 23, 2018 | 72.71 | 73.16 | 70.29 | 70.70 | 58,500 | -2.58(-3.52%) |
Nov 21, 2018 | 73.28 | 73.28 | 73.28 | 0 | -0.83(-1.12%) | |
Nov 20, 2018 | 82.12 | 82.12 | 73.46 | 74.11 | 302,480 | -9.35(-11.20%) |
Nov 19, 2018 | 83.00 | 85.18 | 72.14 | 83.46 | 301,042 | -0.52(-0.62%) |
Nov 16, 2018 | 76.00 | 84.98 | 74.00 | 83.98 | 251,800 | +11.98(+16.64%) |
Nov 15, 2018 | 71.95 | 73.99 | 69.54 | 72.00 | 161,501 | -0.17(-0.24%) |
Nov 14, 2018 | 73.93 | 75.65 | 71.79 | 72.17 | 159,453 | -1.52(-2.06%) |
Nov 13, 2018 | 74.02 | 75.93 | 73.16 | 73.69 | 66,742 | -0.24(-0.32%) |
Nov 12, 2018 | 75.20 | 75.60 | 73.49 | 73.93 | 69,559 | -1.54(-2.04%) |
Nov 09, 2018 | 76.40 | 77.49 | 74.20 | 75.47 | 37,800 | -1.32(-1.72%) |
Nov 08, 2018 | 76.27 | 78.03 | 76.19 | 76.79 | 37,938 | +0.27(+0.35%) |
Nov 07, 2018 | 77.71 | 77.71 | 75.76 | 76.52 | 63,412 | -0.85(-1.10%) |
Nov 06, 2018 | 77.08 | 78.23 | 76.11 | 77.37 | 76,532 | +0.19(+0.25%) |
Nov 05, 2018 | 77.45 | 77.85 | 75.87 | 77.18 | 120,395 | +0.04(+0.05%) |
Nov 02, 2018 | 75.64 | 78.98 | 74.90 | 77.14 | 189,400 | +1.90(+2.53%) |
Nov 01, 2018 | 74.91 | 75.74 | 73.95 | 75.24 | 42,382 | +0.34(+0.45%) |
Oct 31, 2018 | 74.11 | 75.52 | 73.49 | 74.90 | 67,650 | +1.55(+2.11%) |
Oct 30, 2018 | 71.49 | 73.90 | 71.05 | 73.35 | 43,185 | +1.72(+2.40%) |
Oct 29, 2018 | 73.05 | 74.28 | 71.15 | 71.63 | 44,482 | -0.88(-1.21%) |
Oct 26, 2018 | 71.03 | 73.67 | 71.03 | 72.51 | 35,800 | +0.82(+1.14%) |
Oct 25, 2018 | 70.94 | 73.11 | 70.94 | 71.69 | 34,680 | +0.90(+1.27%) |
Oct 24, 2018 | 73.39 | 74.67 | 70.57 | 70.79 | 42,493 | -2.59(-3.53%) |
Oct 23, 2018 | 71.47 | 74.13 | 71.08 | 73.38 | 66,485 | +1.10(+1.52%) |
Oct 22, 2018 | 71.46 | 72.87 | 71.35 | 72.28 | 24,048 | +0.98(+1.37%) |
Oct 19, 2018 | 71.72 | 72.80 | 71.03 | 71.30 | 26,600 | -0.39(-0.54%) |
Oct 18, 2018 | 72.49 | 72.64 | 71.13 | 71.69 | 38,807 | -1.04(-1.43%) |
Oct 17, 2018 | 74.20 | 74.20 | 71.04 | 72.73 | 73,976 | -1.47(-1.98%) |
Oct 16, 2018 | 73.35 | 74.50 | 71.61 | 74.20 | 48,818 | +1.37(+1.88%) |
Oct 15, 2018 | 71.58 | 73.41 | 70.49 | 72.83 | 74,807 | +1.25(+1.75%) |
Oct 12, 2018 | 72.55 | 74.16 | 70.68 | 71.58 | 58,800 | +0.13(+0.18%) |
Oct 11, 2018 | 72.36 | 74.39 | 70.48 | 71.45 | 66,025 | -0.94(-1.30%) |
Oct 10, 2018 | 73.95 | 74.57 | 72.17 | 72.39 | 62,839 | -1.73(-2.33%) |
Oct 09, 2018 | 76.00 | 76.59 | 73.48 | 74.12 | 65,882 | -1.89(-2.49%) |
Oct 08, 2018 | 75.60 | 77.42 | 75.25 | 76.01 | 69,148 | +0.36(+0.48%) |
Oct 05, 2018 | 76.97 | 77.00 | 75.47 | 75.65 | 71,900 | -1.24(-1.61%) |
Oct 04, 2018 | 77.61 | 77.83 | 76.25 | 76.89 | 63,811 | -0.63(-0.81%) |
Oct 03, 2018 | 76.37 | 77.98 | 76.22 | 77.52 | 53,528 | +1.34(+1.76%) |
Oct 02, 2018 | 79.82 | 79.82 | 75.30 | 76.18 | 76,903 | -3.64(-4.56%) |
Oct 01, 2018 | 78.76 | 80.29 | 78.35 | 79.82 | 85,355 | +1.62(+2.07%) |
Sep 28, 2018 | 77.85 | 78.95 | 77.25 | 78.20 | 97,100 | -0.15(-0.19%) |
Sep 27, 2018 | 78.60 | 80.25 | 77.00 | 78.35 | 39,639 | -0.30(-0.38%) |
Sep 26, 2018 | 79.00 | 79.95 | 78.55 | 78.65 | 45,752 | -0.25(-0.32%) |
Sep 25, 2018 | 79.70 | 80.25 | 78.55 | 78.90 | 83,300 | -0.50(-0.63%) |
Sep 24, 2018 | 76.75 | 79.85 | 74.25 | 79.40 | 98,875 | +1.65(+2.12%) |
Sep 21, 2018 | 80.45 | 80.85 | 77.75 | 77.75 | 199,000 | -2.75(-3.42%) |
Sep 20, 2018 | 79.20 | 81.25 | 79.20 | 80.50 | 54,005 | +1.35(+1.71%) |
Sep 19, 2018 | 80.05 | 81.05 | 78.15 | 79.15 | 136,674 | -1.00(-1.25%) |
Sep 18, 2018 | 83.15 | 83.45 | 80.10 | 80.15 | 77,269 | -2.90(-3.49%) |
Sep 17, 2018 | 83.00 | 83.25 | 82.35 | 83.05 | 90,313 | +0.40(+0.48%) |
Sep 14, 2018 | 82.50 | 83.35 | 82.10 | 82.65 | 45,500 | +0.20(+0.24%) |
Sep 13, 2018 | 83.05 | 83.65 | 82.25 | 82.45 | 38,531 | -0.55(-0.66%) |
Sep 12, 2018 | 83.95 | 84.35 | 82.61 | 83.00 | 79,795 | -1.10(-1.31%) |
Sep 11, 2018 | 83.00 | 84.70 | 82.82 | 84.10 | 48,999 | +0.95(+1.14%) |
Sep 10, 2018 | 82.85 | 84.25 | 82.75 | 83.15 | 49,437 | +0.40(+0.48%) |
Sep 07, 2018 | 84.55 | 86.50 | 82.30 | 82.75 | 87,500 | -2.10(-2.47%) |
Sep 06, 2018 | 82.60 | 85.65 | 82.15 | 84.85 | 87,450 | +2.80(+3.41%) |
Sep 05, 2018 | 82.40 | 83.80 | 81.35 | 82.05 | 84,984 | -0.60(-0.73%) |
Sep 04, 2018 | 83.80 | 84.49 | 82.15 | 82.65 | 70,335 | -0.80(-0.96%) |
Aug 31, 2018 | 83.45 | 83.45 | 83.45 | 0 | +1.10(+1.34%) | |
Aug 30, 2018 | 83.40 | 84.05 | 81.75 | 82.35 | 40,141 | -1.00(-1.20%) |
Aug 29, 2018 | 83.60 | 84.20 | 82.85 | 83.35 | 46,550 | +0.35(+0.42%) |
Aug 28, 2018 | 82.55 | 84.44 | 82.22 | 83.00 | 71,879 | +0.55(+0.67%) |
Aug 27, 2018 | 84.75 | 86.24 | 81.55 | 82.45 | 105,367 | -1.60(-1.90%) |
Aug 24, 2018 | 83.30 | 84.25 | 82.50 | 84.05 | 93,600 | +1.05(+1.27%) |
Aug 23, 2018 | 83.05 | 84.45 | 82.27 | 83.00 | 82,924 | -0.35(-0.42%) |
Aug 22, 2018 | 84.65 | 86.00 | 82.05 | 83.35 | 101,361 | -1.15(-1.36%) |
Aug 21, 2018 | 80.30 | 85.55 | 80.30 | 84.50 | 140,229 | +4.40(+5.49%) |
Aug 20, 2018 | 86.05 | 89.85 | 78.00 | 80.10 | 312,251 | -1.45(-1.78%) |
Aug 17, 2018 | 74.90 | 81.95 | 74.90 | 81.55 | 293,500 | +14.55(+21.72%) |
Aug 16, 2018 | 65.75 | 67.45 | 65.10 | 67.00 | 84,219 | +2.05(+3.16%) |
Aug 15, 2018 | 64.75 | 65.65 | 63.60 | 64.95 | 65,471 | -0.25(-0.38%) |
Aug 14, 2018 | 64.75 | 66.35 | 64.15 | 65.20 | 76,830 | +0.55(+0.85%) |
Aug 13, 2018 | 65.55 | 68.05 | 64.05 | 64.65 | 36,698 | -0.90(-1.37%) |
Aug 10, 2018 | 65.50 | 66.70 | 64.85 | 65.55 | 30,800 | +0.05(+0.08%) |
Aug 09, 2018 | 65.40 | 66.90 | 64.85 | 65.50 | 36,009 | +0.05(+0.08%) |
Aug 08, 2018 | 65.40 | 65.83 | 64.85 | 65.45 | 41,136 | -0.10(-0.15%) |
Aug 07, 2018 | 64.15 | 65.65 | 64.15 | 65.55 | 17,469 | +0.85(+1.31%) |
Aug 06, 2018 | 63.60 | 64.75 | 63.00 | 64.70 | 17,476 | +1.10(+1.73%) |
Aug 03, 2018 | 63.80 | 63.80 | 62.80 | 63.60 | 26,200 | -0.05(-0.08%) |
Aug 02, 2018 | 63.90 | 64.75 | 63.45 | 63.65 | 18,466 | -0.55(-0.86%) |