Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 90.83 | 91.09 | 89.20 | 90.05 | 982,521 | -0.97(-1.06%) |
Jul 30, 2019 | 88.39 | 91.02 | 88.39 | 91.02 | 671,662 | +1.04(+1.16%) |
Jul 29, 2019 | 91.44 | 91.44 | 89.91 | 89.97 | 599,348 | -1.34(-1.47%) |
Jul 26, 2019 | 91.47 | 92.01 | 91.12 | 91.31 | 679,308 | -0.53(-0.58%) |
Jul 25, 2019 | 90.94 | 91.98 | 89.96 | 91.84 | 1,268,940 | +0.99(+1.10%) |
Jul 24, 2019 | 90.28 | 91.15 | 89.53 | 90.85 | 1,126,732 | -0.37(-0.41%) |
Jul 23, 2019 | 90.65 | 91.32 | 89.76 | 91.22 | 1,418,128 | +0.85(+0.94%) |
Jul 22, 2019 | 91.24 | 91.74 | 90.01 | 90.37 | 1,374,302 | -0.86(-0.94%) |
Jul 19, 2019 | 91.01 | 92.17 | 90.87 | 91.23 | 1,273,756 | +0.84(+0.93%) |
Jul 18, 2019 | 88.31 | 91.56 | 87.18 | 90.39 | 2,112,596 | +1.64(+1.84%) |
Jul 17, 2019 | 92.12 | 92.12 | 88.58 | 88.76 | 1,447,680 | -3.59(-3.89%) |
Jul 16, 2019 | 92.07 | 92.80 | 91.70 | 92.34 | 700,893 | -0.02(-0.02%) |
Jul 15, 2019 | 92.95 | 93.07 | 92.05 | 92.36 | 692,989 | -0.67(-0.72%) |
Jul 12, 2019 | 91.14 | 93.06 | 91.09 | 93.03 | 919,475 | +2.26(+2.49%) |
Jul 11, 2019 | 91.67 | 91.99 | 89.93 | 90.77 | 1,226,575 | -0.85(-0.92%) |
Jul 10, 2019 | 93.98 | 94.06 | 91.58 | 91.62 | 1,068,328 | -1.72(-1.84%) |
Jul 09, 2019 | 93.39 | 93.70 | 93.01 | 93.34 | 1,079,095 | -0.81(-0.86%) |
Jul 08, 2019 | 95.30 | 95.30 | 93.67 | 94.15 | 786,819 | -1.38(-1.44%) |
Jul 05, 2019 | 95.37 | 95.85 | 94.37 | 95.52 | 1,095,970 | -0.60(-0.63%) |
Jul 03, 2019 | 95.15 | 96.20 | 95.05 | 96.13 | 692,106 | +1.12(+1.17%) |
Jul 02, 2019 | 95.29 | 95.94 | 94.68 | 95.01 | 1,622,137 | -0.14(-0.15%) |
Jul 01, 2019 | 94.19 | 95.48 | 93.53 | 95.15 | 1,691,733 | +1.99(+2.14%) |
Jun 28, 2019 | 91.86 | 93.38 | 91.67 | 93.16 | 2,061,693 | +1.54(+1.68%) |
Jun 27, 2019 | 91.63 | 91.69 | 90.83 | 91.62 | 847,786 | +0.18(+0.19%) |
Jun 26, 2019 | 91.72 | 92.16 | 91.20 | 91.44 | 641,377 | -0.24(-0.26%) |
Jun 25, 2019 | 91.09 | 91.74 | 90.67 | 91.68 | 762,771 | +0.61(+0.67%) |
Jun 24, 2019 | 90.65 | 91.38 | 90.07 | 91.07 | 705,572 | +0.68(+0.75%) |
Jun 21, 2019 | 91.24 | 91.36 | 90.27 | 90.39 | 1,445,519 | -0.77(-0.85%) |
Jun 20, 2019 | 91.12 | 91.57 | 90.15 | 91.16 | 1,026,767 | +1.03(+1.14%) |
Jun 19, 2019 | 89.75 | 90.49 | 88.99 | 90.13 | 655,204 | +0.54(+0.60%) |
Jun 18, 2019 | 89.27 | 90.22 | 89.12 | 89.59 | 691,205 | +0.88(+1.00%) |
Jun 17, 2019 | 89.27 | 89.56 | 88.68 | 88.71 | 462,397 | -0.61(-0.69%) |
Jun 14, 2019 | 89.67 | 90.18 | 88.63 | 89.32 | 465,276 | -0.66(-0.73%) |
Jun 13, 2019 | 90.17 | 90.44 | 89.39 | 89.98 | 940,658 | +0.22(+0.25%) |
Jun 12, 2019 | 89.61 | 89.96 | 89.14 | 89.76 | 466,247 | +0.16(+0.18%) |
Jun 11, 2019 | 90.81 | 91.53 | 89.49 | 89.60 | 814,078 | -0.20(-0.23%) |
Jun 10, 2019 | 89.98 | 90.30 | 89.69 | 89.81 | 586,220 | +0.50(+0.56%) |
Jun 07, 2019 | 88.65 | 89.56 | 88.30 | 89.30 | 552,072 | +1.25(+1.41%) |
Jun 06, 2019 | 88.63 | 88.93 | 87.80 | 88.06 | 975,110 | -0.66(-0.74%) |
Jun 05, 2019 | 87.82 | 88.82 | 87.40 | 88.72 | 821,073 | +1.21(+1.38%) |
Jun 04, 2019 | 85.73 | 87.53 | 85.68 | 87.51 | 1,040,851 | +2.67(+3.15%) |
Jun 03, 2019 | 83.35 | 85.49 | 83.30 | 84.84 | 1,611,076 | +1.71(+2.06%) |
May 31, 2019 | 82.99 | 84.27 | 82.91 | 83.13 | 1,356,142 | -0.86(-1.02%) |
May 30, 2019 | 83.73 | 84.53 | 83.57 | 83.99 | 588,223 | +0.42(+0.50%) |
May 29, 2019 | 82.65 | 83.65 | 82.08 | 83.57 | 1,321,148 | +0.34(+0.41%) |
May 28, 2019 | 84.26 | 84.26 | 83.14 | 83.23 | 869,380 | -0.84(-1.00%) |
May 24, 2019 | 84.94 | 84.94 | 83.72 | 84.07 | 612,220 | -0.16(-0.19%) |
May 23, 2019 | 84.99 | 85.06 | 83.64 | 84.22 | 888,662 | -1.82(-2.12%) |
May 22, 2019 | 87.60 | 87.60 | 85.82 | 86.05 | 1,191,912 | -1.99(-2.26%) |
May 21, 2019 | 87.68 | 88.30 | 87.49 | 88.03 | 793,193 | +0.78(+0.89%) |
May 20, 2019 | 86.98 | 87.54 | 86.51 | 87.26 | 724,525 | -0.09(-0.11%) |
May 17, 2019 | 88.08 | 88.89 | 87.32 | 87.35 | 781,440 | -1.83(-2.05%) |
May 16, 2019 | 89.43 | 89.56 | 88.95 | 89.18 | 724,960 | +0.19(+0.22%) |
May 15, 2019 | 88.08 | 89.51 | 87.54 | 88.99 | 1,114,158 | +0.12(+0.14%) |
May 14, 2019 | 87.49 | 89.03 | 87.49 | 88.87 | 1,150,839 | +1.49(+1.70%) |
May 13, 2019 | 88.12 | 88.28 | 86.67 | 87.38 | 1,183,205 | -2.15(-2.41%) |
May 10, 2019 | 88.55 | 89.99 | 87.54 | 89.53 | 1,169,619 | +0.53(+0.59%) |
May 09, 2019 | 88.71 | 89.23 | 87.72 | 89.01 | 815,169 | -0.55(-0.62%) |
May 08, 2019 | 89.82 | 90.73 | 89.18 | 89.56 | 1,304,377 | -0.37(-0.41%) |
May 07, 2019 | 89.54 | 90.14 | 88.68 | 89.93 | 1,468,800 | -0.63(-0.69%) |
May 06, 2019 | 90.29 | 90.81 | 89.67 | 90.56 | 1,101,676 | -1.34(-1.46%) |
May 03, 2019 | 91.19 | 91.98 | 90.95 | 91.90 | 1,053,382 | +1.38(+1.52%) |
May 02, 2019 | 89.79 | 90.65 | 89.20 | 90.52 | 988,961 | +0.51(+0.57%) |
May 01, 2019 | 90.77 | 91.14 | 89.70 | 90.01 | 878,780 | -0.66(-0.72%) |
Apr 30, 2019 | 90.54 | 91.08 | 89.75 | 90.67 | 2,478,115 | +0.27(+0.30%) |
Apr 29, 2019 | 90.52 | 91.07 | 89.93 | 90.40 | 1,005,601 | +0.67(+0.74%) |
Apr 26, 2019 | 89.10 | 89.90 | 89.03 | 89.74 | 816,906 | +0.75(+0.84%) |
Apr 25, 2019 | 89.35 | 89.75 | 88.36 | 88.99 | 1,479,036 | -0.96(-1.07%) |
Apr 24, 2019 | 90.42 | 90.44 | 89.86 | 89.95 | 900,205 | -0.31(-0.34%) |
Apr 23, 2019 | 89.54 | 90.46 | 88.95 | 90.25 | 1,696,304 | +1.15(+1.29%) |
Apr 22, 2019 | 89.10 | 89.77 | 88.58 | 89.11 | 1,158,240 | -1.32(-1.46%) |
Apr 18, 2019 | 90.08 | 91.37 | 87.62 | 90.43 | 1,746,157 | +0.91(+1.01%) |
Apr 17, 2019 | 90.56 | 90.65 | 89.33 | 89.52 | 1,021,752 | -0.64(-0.71%) |
Apr 16, 2019 | 89.68 | 90.23 | 89.32 | 90.16 | 842,818 | +0.65(+0.72%) |
Apr 15, 2019 | 89.53 | 89.70 | 89.05 | 89.51 | 764,409 | -0.31(-0.35%) |
Apr 12, 2019 | 89.23 | 89.83 | 88.84 | 89.83 | 769,221 | +1.22(+1.38%) |
Apr 11, 2019 | 87.93 | 88.80 | 87.78 | 88.61 | 1,020,963 | +0.58(+0.66%) |
Apr 10, 2019 | 87.70 | 88.04 | 87.26 | 88.03 | 903,191 | +0.28(+0.32%) |
Apr 09, 2019 | 89.15 | 89.15 | 87.55 | 87.75 | 865,526 | -1.66(-1.86%) |
Apr 08, 2019 | 88.82 | 89.46 | 88.51 | 89.41 | 752,361 | +0.13(+0.14%) |
Apr 05, 2019 | 89.74 | 90.31 | 88.97 | 89.28 | 1,086,036 | -0.31(-0.35%) |
Apr 04, 2019 | 88.92 | 89.69 | 88.78 | 89.60 | 568,215 | +0.80(+0.91%) |
Apr 03, 2019 | 89.10 | 89.48 | 88.62 | 88.79 | 940,623 | +0.13(+0.15%) |
Apr 02, 2019 | 88.83 | 89.05 | 88.19 | 88.66 | 692,942 | -0.08(-0.09%) |
Apr 01, 2019 | 87.79 | 88.77 | 87.45 | 88.75 | 1,012,990 | +2.00(+2.30%) |
Mar 29, 2019 | 87.04 | 87.46 | 86.34 | 86.75 | 960,283 | +0.27(+0.31%) |
Mar 28, 2019 | 85.58 | 86.51 | 85.42 | 86.48 | 803,210 | +1.17(+1.37%) |
Mar 27, 2019 | 85.28 | 85.48 | 84.37 | 85.32 | 1,140,547 | +0.15(+0.17%) |
Mar 26, 2019 | 85.06 | 85.63 | 84.63 | 85.17 | 1,073,598 | +0.88(+1.04%) |
Mar 25, 2019 | 83.68 | 84.51 | 83.58 | 84.29 | 994,973 | +0.78(+0.93%) |
Mar 22, 2019 | 85.18 | 85.21 | 83.48 | 83.51 | 744,676 | -2.00(-2.34%) |
Mar 21, 2019 | 84.42 | 85.79 | 84.35 | 85.51 | 609,761 | +1.04(+1.23%) |
Mar 20, 2019 | 85.32 | 85.56 | 84.28 | 84.47 | 1,089,485 | -1.03(-1.20%) |
Mar 19, 2019 | 86.06 | 86.58 | 85.02 | 85.50 | 1,187,880 | -0.07(-0.09%) |
Mar 18, 2019 | 84.09 | 85.65 | 83.82 | 85.57 | 903,264 | +1.70(+2.03%) |
Mar 15, 2019 | 83.90 | 84.36 | 83.49 | 83.87 | 1,309,645 | -0.03(-0.03%) |
Mar 14, 2019 | 84.52 | 84.52 | 83.67 | 83.90 | 1,301,558 | -0.63(-0.74%) |
Mar 13, 2019 | 83.47 | 84.74 | 83.29 | 84.53 | 1,024,869 | +0.89(+1.06%) |
Mar 12, 2019 | 83.87 | 83.90 | 83.34 | 83.64 | 1,161,446 | -0.09(-0.11%) |
Mar 11, 2019 | 82.51 | 83.73 | 82.39 | 83.73 | 757,638 | +1.17(+1.42%) |
Mar 08, 2019 | 82.77 | 82.93 | 82.04 | 82.56 | 1,387,172 | -0.84(-1.01%) |
Mar 07, 2019 | 84.21 | 84.21 | 82.86 | 83.40 | 1,100,153 | -0.72(-0.86%) |
Mar 06, 2019 | 84.01 | 84.29 | 83.76 | 84.12 | 913,978 | +0.22(+0.26%) |
Mar 05, 2019 | 84.32 | 84.65 | 83.85 | 83.90 | 718,658 | -0.44(-0.53%) |
Mar 04, 2019 | 84.56 | 84.87 | 83.60 | 84.34 | 1,007,501 | +0.20(+0.24%) |
Mar 01, 2019 | 84.39 | 84.52 | 83.59 | 84.14 | 847,830 | +0.42(+0.50%) |
Feb 28, 2019 | 83.71 | 83.98 | 83.12 | 83.72 | 1,081,791 | -0.18(-0.21%) |
Feb 27, 2019 | 83.70 | 84.13 | 83.20 | 83.90 | 1,001,767 | -0.02(-0.02%) |
Feb 26, 2019 | 84.67 | 84.91 | 83.87 | 83.92 | 941,549 | -1.14(-1.34%) |
Feb 25, 2019 | 85.47 | 85.74 | 84.96 | 85.06 | 708,299 | +0.12(+0.14%) |
Feb 22, 2019 | 84.61 | 85.05 | 84.12 | 84.94 | 885,686 | +0.70(+0.83%) |
Feb 21, 2019 | 84.32 | 84.43 | 83.75 | 84.24 | 924,622 | -0.47(-0.55%) |
Feb 20, 2019 | 84.31 | 84.73 | 83.75 | 84.71 | 1,125,549 | +0.61(+0.72%) |
Feb 19, 2019 | 83.51 | 84.59 | 83.31 | 84.10 | 1,111,246 | +0.20(+0.24%) |
Feb 15, 2019 | 83.52 | 83.96 | 83.30 | 83.90 | 1,177,111 | +1.04(+1.25%) |
Feb 14, 2019 | 82.53 | 83.38 | 82.23 | 82.86 | 1,252,710 | -0.03(-0.03%) |
Feb 13, 2019 | 82.93 | 83.51 | 82.65 | 82.89 | 1,893,629 | +0.08(+0.10%) |
Feb 12, 2019 | 81.09 | 83.22 | 81.00 | 82.81 | 1,706,353 | +2.41(+3.00%) |
Feb 11, 2019 | 79.98 | 80.46 | 79.64 | 80.40 | 2,000,110 | +0.52(+0.66%) |
Feb 08, 2019 | 79.74 | 80.02 | 79.24 | 79.87 | 913,405 | -0.09(-0.12%) |
Feb 07, 2019 | 80.53 | 80.80 | 79.49 | 79.96 | 1,706,923 | -0.93(-1.15%) |
Feb 06, 2019 | 81.01 | 81.22 | 80.70 | 80.89 | 1,127,570 | -0.24(-0.29%) |
Feb 05, 2019 | 80.16 | 81.13 | 80.16 | 81.13 | 1,421,531 | +0.83(+1.03%) |
Feb 04, 2019 | 80.18 | 80.63 | 79.96 | 80.30 | 1,571,334 | -0.29(-0.37%) |
Feb 01, 2019 | 81.09 | 81.69 | 80.40 | 80.60 | 1,181,785 | -0.20(-0.25%) |
Jan 31, 2019 | 81.73 | 82.89 | 80.57 | 80.80 | 2,873,926 | -0.91(-1.11%) |
Jan 30, 2019 | 80.14 | 82.59 | 79.35 | 81.71 | 2,362,130 | +2.45(+3.09%) |
Jan 29, 2019 | 78.63 | 79.59 | 75.91 | 79.26 | 2,792,766 | +6.37(+8.73%) |
Jan 28, 2019 | 72.27 | 72.90 | 71.71 | 72.90 | 1,646,381 | -0.22(-0.30%) |
Jan 25, 2019 | 73.74 | 73.88 | 73.07 | 73.12 | 1,011,343 | +0.28(+0.38%) |
Jan 24, 2019 | 72.56 | 73.06 | 72.03 | 72.84 | 1,239,233 | +0.33(+0.46%) |
Jan 23, 2019 | 73.27 | 73.74 | 72.04 | 72.51 | 990,810 | -0.43(-0.59%) |
Jan 22, 2019 | 73.49 | 73.57 | 72.35 | 72.94 | 879,477 | -1.29(-1.73%) |
Jan 18, 2019 | 73.34 | 74.52 | 72.95 | 74.23 | 1,099,064 | +1.50(+2.06%) |
Jan 17, 2019 | 71.21 | 73.05 | 71.21 | 72.73 | 955,285 | +1.22(+1.71%) |
Jan 16, 2019 | 72.12 | 72.43 | 71.44 | 71.51 | 897,868 | -0.34(-0.47%) |
Jan 15, 2019 | 71.88 | 72.22 | 71.44 | 71.85 | 630,270 | +0.04(+0.05%) |
Jan 14, 2019 | 71.19 | 72.14 | 70.98 | 71.81 | 1,186,679 | +0.18(+0.26%) |
Jan 11, 2019 | 71.01 | 71.83 | 70.78 | 71.63 | 1,403,206 | +0.35(+0.49%) |
Jan 10, 2019 | 70.61 | 71.37 | 69.83 | 71.28 | 1,227,704 | +1.04(+1.48%) |
Jan 09, 2019 | 69.88 | 70.70 | 69.79 | 70.24 | 943,655 | +0.73(+1.05%) |
Jan 08, 2019 | 68.56 | 69.58 | 68.30 | 69.51 | 1,223,433 | +1.50(+2.20%) |
Jan 07, 2019 | 67.38 | 68.62 | 66.54 | 68.01 | 1,566,780 | +0.89(+1.33%) |
Jan 04, 2019 | 65.20 | 67.16 | 64.96 | 67.12 | 1,430,599 | +2.92(+4.54%) |
Jan 03, 2019 | 65.33 | 65.36 | 63.60 | 64.20 | 1,255,233 | -1.34(-2.05%) |
Jan 02, 2019 | 64.20 | 65.84 | 63.56 | 65.55 | 1,616,281 | +0.28(+0.42%) |
Dec 31, 2018 | 64.45 | 65.52 | 64.35 | 65.27 | 1,824,418 | +1.06(+1.65%) |
Dec 28, 2018 | 64.66 | 65.12 | 63.87 | 64.21 | 1,352,009 | -0.29(-0.44%) |
Dec 27, 2018 | 62.17 | 64.51 | 61.75 | 64.50 | 1,822,513 | +1.38(+2.19%) |
Dec 26, 2018 | 61.89 | 63.15 | 60.56 | 63.12 | 1,800,561 | +1.91(+3.13%) |
Dec 24, 2018 | 63.11 | 63.45 | 61.09 | 61.21 | 726,767 | -2.26(-3.57%) |
Dec 21, 2018 | 64.47 | 66.08 | 63.38 | 63.47 | 3,130,556 | -0.98(-1.53%) |
Dec 20, 2018 | 65.74 | 65.81 | 63.73 | 64.45 | 2,464,535 | -1.51(-2.29%) |
Dec 19, 2018 | 67.88 | 68.89 | 65.59 | 65.96 | 1,543,341 | -2.07(-3.04%) |
Dec 18, 2018 | 68.45 | 69.38 | 67.38 | 68.03 | 1,511,066 | -0.35(-0.51%) |
Dec 17, 2018 | 69.88 | 70.11 | 68.01 | 68.38 | 1,385,072 | -1.83(-2.61%) |
Dec 14, 2018 | 71.21 | 71.91 | 69.97 | 70.21 | 1,058,954 | -1.67(-2.32%) |
Dec 13, 2018 | 72.23 | 72.59 | 71.40 | 71.88 | 1,319,380 | -0.19(-0.27%) |
Dec 12, 2018 | 73.25 | 73.67 | 72.01 | 72.07 | 1,530,587 | -0.03(-0.04%) |
Dec 11, 2018 | 73.06 | 73.46 | 71.51 | 72.10 | 1,585,025 | +0.16(+0.22%) |
Dec 10, 2018 | 73.03 | 73.05 | 70.68 | 71.94 | 1,325,011 | -1.20(-1.64%) |
Dec 07, 2018 | 75.73 | 76.10 | 72.81 | 73.14 | 1,668,217 | -2.15(-2.86%) |
Dec 06, 2018 | 75.90 | 75.90 | 72.77 | 75.29 | 2,798,900 | -1.52(-1.98%) |
Dec 04, 2018 | 79.17 | 79.17 | 76.74 | 76.81 | 2,071,167 | -2.46(-3.10%) |
Dec 03, 2018 | 79.21 | 80.06 | 78.60 | 79.26 | 2,652,467 | +1.17(+1.50%) |
Nov 30, 2018 | 77.46 | 78.19 | 77.23 | 78.10 | 1,883,334 | +0.78(+1.01%) |
Nov 29, 2018 | 77.32 | 77.68 | 76.55 | 77.31 | 1,209,744 | +0.11(+0.14%) |
Nov 28, 2018 | 76.54 | 77.46 | 76.15 | 77.20 | 1,963,479 | +0.94(+1.24%) |
Nov 27, 2018 | 76.60 | 76.68 | 75.79 | 76.26 | 1,868,406 | -0.54(-0.70%) |
Nov 26, 2018 | 77.73 | 78.33 | 76.67 | 76.80 | 1,776,677 | -0.55(-0.71%) |
Nov 23, 2018 | 77.07 | 77.72 | 76.22 | 77.35 | 352,452 | -0.42(-0.54%) |
Nov 21, 2018 | 77.77 | 77.77 | 77.77 | 0 | +0.21(+0.27%) | |
Nov 20, 2018 | 78.11 | 78.78 | 77.55 | 77.56 | 1,552,513 | -1.60(-2.02%) |
Nov 19, 2018 | 80.08 | 80.53 | 78.95 | 79.16 | 1,173,440 | -0.99(-1.23%) |
Nov 16, 2018 | 78.81 | 80.31 | 78.60 | 80.15 | 1,594,783 | +1.31(+1.66%) |
Nov 15, 2018 | 77.08 | 79.14 | 76.47 | 78.84 | 1,431,121 | +1.32(+1.70%) |
Nov 14, 2018 | 78.57 | 78.91 | 77.07 | 77.52 | 1,853,953 | -0.52(-0.67%) |
Nov 13, 2018 | 78.36 | 79.14 | 77.76 | 78.04 | 1,426,765 | +0.03(+0.04%) |
Nov 12, 2018 | 79.06 | 79.07 | 77.88 | 78.02 | 1,431,064 | -1.03(-1.31%) |
Nov 09, 2018 | 79.16 | 79.65 | 78.16 | 79.05 | 1,498,690 | -0.32(-0.40%) |
Nov 08, 2018 | 79.38 | 80.06 | 79.12 | 79.37 | 865,049 | -0.07(-0.09%) |
Nov 07, 2018 | 79.05 | 79.56 | 78.28 | 79.44 | 1,289,215 | +0.94(+1.20%) |
Nov 06, 2018 | 77.50 | 78.65 | 77.11 | 78.50 | 1,184,401 | +0.97(+1.25%) |
Nov 05, 2018 | 77.51 | 78.27 | 76.91 | 77.53 | 1,207,833 | +0.17(+0.22%) |
Nov 02, 2018 | 76.94 | 77.73 | 76.71 | 77.36 | 1,706,182 | +1.07(+1.40%) |
Nov 01, 2018 | 76.10 | 76.79 | 75.66 | 76.29 | 1,853,772 | +0.51(+0.68%) |
Oct 31, 2018 | 76.76 | 77.13 | 75.64 | 75.78 | 2,651,435 | -0.17(-0.23%) |
Oct 30, 2018 | 74.81 | 76.15 | 74.64 | 75.95 | 2,104,745 | +1.31(+1.75%) |
Oct 29, 2018 | 76.25 | 76.49 | 73.72 | 74.64 | 2,065,736 | -0.42(-0.56%) |
Oct 26, 2018 | 74.01 | 75.73 | 73.68 | 75.06 | 2,356,646 | +0.31(+0.42%) |
Oct 25, 2018 | 74.87 | 75.29 | 74.18 | 74.75 | 1,301,910 | +0.79(+1.06%) |
Oct 24, 2018 | 75.72 | 76.15 | 73.86 | 73.97 | 1,533,089 | -1.60(-2.12%) |
Oct 23, 2018 | 74.28 | 76.09 | 73.84 | 75.57 | 1,826,567 | -0.14(-0.18%) |
Oct 22, 2018 | 75.64 | 76.07 | 74.59 | 75.70 | 1,750,853 | +0.32(+0.42%) |
Oct 19, 2018 | 76.52 | 76.57 | 74.51 | 75.38 | 2,355,115 | -0.99(-1.29%) |
Oct 18, 2018 | 74.09 | 77.73 | 74.00 | 76.37 | 3,572,977 | +1.15(+1.53%) |
Oct 17, 2018 | 76.05 | 76.05 | 74.55 | 75.22 | 2,107,717 | -0.92(-1.21%) |
Oct 16, 2018 | 75.39 | 76.22 | 74.89 | 76.14 | 1,934,707 | +1.11(+1.48%) |
Oct 15, 2018 | 75.16 | 75.77 | 75.03 | 75.04 | 1,321,935 | -0.14(-0.18%) |
Oct 12, 2018 | 75.82 | 75.82 | 74.07 | 75.17 | 2,184,792 | +0.77(+1.03%) |
Oct 11, 2018 | 75.47 | 76.27 | 74.21 | 74.40 | 2,704,972 | -1.30(-1.72%) |
Oct 10, 2018 | 78.20 | 78.20 | 75.62 | 75.70 | 2,420,537 | -2.65(-3.39%) |
Oct 09, 2018 | 79.71 | 79.71 | 78.32 | 78.36 | 1,613,046 | -1.57(-1.97%) |
Oct 08, 2018 | 79.57 | 80.01 | 79.07 | 79.93 | 950,020 | -0.05(-0.06%) |
Oct 05, 2018 | 80.68 | 81.11 | 79.39 | 79.97 | 1,411,342 | -0.67(-0.83%) |
Oct 04, 2018 | 80.56 | 80.80 | 79.99 | 80.64 | 1,184,644 | +0.05(+0.07%) |
Oct 03, 2018 | 80.86 | 81.23 | 80.40 | 80.59 | 1,305,261 | -0.05(-0.06%) |
Oct 02, 2018 | 80.57 | 81.04 | 80.46 | 80.63 | 1,356,092 | +0.00(+0.00%) |
Oct 01, 2018 | 81.77 | 81.97 | 80.10 | 80.63 | 1,982,913 | -0.35(-0.43%) |
Sep 28, 2018 | 81.44 | 82.01 | 80.82 | 80.98 | 1,658,955 | -0.41(-0.51%) |
Sep 27, 2018 | 81.60 | 81.85 | 81.32 | 81.39 | 2,249,764 | +0.13(+0.16%) |
Sep 26, 2018 | 81.48 | 82.31 | 81.21 | 81.26 | 1,955,381 | +0.03(+0.03%) |
Sep 25, 2018 | 81.16 | 81.82 | 80.96 | 81.24 | 1,920,843 | +0.27(+0.34%) |
Sep 24, 2018 | 81.60 | 81.63 | 80.67 | 80.96 | 1,391,913 | -0.72(-0.88%) |
Sep 21, 2018 | 81.96 | 82.56 | 81.56 | 81.69 | 3,134,250 | -0.05(-0.07%) |
Sep 20, 2018 | 81.48 | 82.29 | 81.37 | 81.74 | 1,722,463 | +0.87(+1.07%) |
Sep 19, 2018 | 81.26 | 81.98 | 80.78 | 80.87 | 1,591,592 | -0.35(-0.43%) |
Sep 18, 2018 | 81.27 | 81.99 | 80.67 | 81.22 | 1,749,569 | +0.24(+0.29%) |
Sep 17, 2018 | 81.13 | 81.26 | 80.71 | 80.98 | 1,006,401 | +0.05(+0.06%) |
Sep 14, 2018 | 80.47 | 81.11 | 80.12 | 80.94 | 1,436,704 | +0.44(+0.55%) |
Sep 13, 2018 | 80.69 | 81.15 | 80.11 | 80.50 | 2,201,607 | +0.22(+0.27%) |
Sep 12, 2018 | 80.04 | 80.66 | 79.42 | 80.28 | 2,218,141 | +0.47(+0.58%) |
Sep 11, 2018 | 78.87 | 81.05 | 78.87 | 79.81 | 2,469,587 | +1.57(+2.01%) |
Sep 10, 2018 | 78.21 | 78.92 | 78.14 | 78.24 | 1,410,933 | +0.72(+0.93%) |
Sep 07, 2018 | 77.74 | 78.63 | 77.08 | 77.51 | 1,927,886 | -1.46(-1.85%) |
Sep 06, 2018 | 79.49 | 79.88 | 78.68 | 78.98 | 1,879,784 | -0.51(-0.64%) |
Sep 05, 2018 | 78.63 | 79.67 | 78.55 | 79.49 | 1,237,785 | +0.75(+0.95%) |
Sep 04, 2018 | 78.30 | 78.95 | 78.04 | 78.74 | 1,815,645 | +0.19(+0.24%) |
Aug 31, 2018 | 78.55 | 78.55 | 78.55 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 78.34 | 79.04 | 77.86 | 78.23 | 2,070,846 | -0.70(-0.89%) |
Aug 29, 2018 | 77.69 | 79.30 | 77.48 | 78.93 | 1,679,290 | +1.44(+1.85%) |
Aug 28, 2018 | 77.70 | 77.97 | 77.24 | 77.49 | 1,242,240 | +0.09(+0.12%) |
Aug 27, 2018 | 76.96 | 77.80 | 76.86 | 77.40 | 1,061,436 | +0.75(+0.99%) |
Aug 24, 2018 | 76.53 | 76.85 | 76.38 | 76.65 | 699,043 | +0.24(+0.31%) |
Aug 23, 2018 | 76.23 | 76.68 | 75.89 | 76.41 | 1,073,750 | +0.07(+0.10%) |
Aug 22, 2018 | 76.79 | 76.87 | 76.09 | 76.34 | 2,113,265 | -0.68(-0.89%) |
Aug 21, 2018 | 76.76 | 77.28 | 76.51 | 77.02 | 2,070,464 | +0.25(+0.33%) |
Aug 20, 2018 | 76.60 | 77.60 | 76.60 | 76.77 | 1,981,107 | +0.40(+0.52%) |
Aug 17, 2018 | 75.48 | 76.65 | 75.13 | 76.37 | 1,414,026 | +0.92(+1.22%) |
Aug 16, 2018 | 75.05 | 76.05 | 75.04 | 75.45 | 1,541,548 | +0.54(+0.72%) |
Aug 15, 2018 | 73.36 | 75.06 | 73.36 | 74.91 | 1,689,911 | +0.52(+0.70%) |
Aug 14, 2018 | 74.35 | 74.95 | 74.29 | 74.39 | 1,025,178 | +0.25(+0.34%) |
Aug 13, 2018 | 74.35 | 74.84 | 73.60 | 74.14 | 1,202,244 | -0.05(-0.06%) |
Aug 10, 2018 | 74.75 | 74.88 | 73.86 | 74.18 | 920,881 | -0.79(-1.06%) |
Aug 09, 2018 | 75.41 | 75.86 | 74.94 | 74.98 | 1,323,290 | -0.60(-0.79%) |
Aug 08, 2018 | 75.53 | 75.98 | 75.20 | 75.58 | 1,121,218 | -0.01(-0.01%) |
Aug 07, 2018 | 75.50 | 76.20 | 74.93 | 75.58 | 1,384,685 | +0.39(+0.52%) |
Aug 06, 2018 | 74.98 | 75.40 | 74.69 | 75.19 | 1,020,225 | +0.38(+0.51%) |
Aug 03, 2018 | 74.70 | 74.95 | 74.13 | 74.81 | 948,473 | +0.42(+0.56%) |
Aug 02, 2018 | 73.32 | 74.67 | 73.05 | 74.39 | 1,352,583 | +0.33(+0.44%) |