Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.06 | 59.94 | 58.06 | 58.48 | 1,482,435 | +1.17(+2.05%) |
Aug 29, 2019 | 57.39 | 58.17 | 56.93 | 57.30 | 2,438,270 | +1.11(+1.97%) |
Aug 28, 2019 | 55.95 | 56.59 | 55.54 | 56.19 | 2,420,582 | +0.02(+0.03%) |
Aug 27, 2019 | 58.19 | 58.20 | 56.01 | 56.17 | 1,152,882 | -1.43(-2.48%) |
Aug 26, 2019 | 57.64 | 58.22 | 56.99 | 57.60 | 850,053 | +0.81(+1.43%) |
Aug 23, 2019 | 59.27 | 59.39 | 56.56 | 56.79 | 1,888,751 | -3.10(-5.17%) |
Aug 22, 2019 | 61.30 | 61.69 | 59.39 | 59.89 | 1,953,388 | -2.55(-4.08%) |
Aug 21, 2019 | 61.88 | 62.80 | 61.29 | 62.44 | 1,059,689 | +1.65(+2.71%) |
Aug 20, 2019 | 61.05 | 61.27 | 60.35 | 60.79 | 1,152,590 | -0.71(-1.16%) |
Aug 19, 2019 | 60.83 | 61.89 | 60.57 | 61.50 | 1,465,482 | +1.73(+2.90%) |
Aug 16, 2019 | 59.00 | 60.00 | 58.51 | 59.76 | 1,784,031 | +1.35(+2.32%) |
Aug 15, 2019 | 60.95 | 60.95 | 58.01 | 58.41 | 2,843,735 | -2.49(-4.09%) |
Aug 14, 2019 | 62.96 | 63.42 | 60.64 | 60.90 | 2,203,091 | -3.94(-6.08%) |
Aug 13, 2019 | 63.85 | 67.43 | 63.28 | 64.84 | 1,698,368 | +1.01(+1.59%) |
Aug 12, 2019 | 66.12 | 66.33 | 63.53 | 63.83 | 1,411,106 | -2.72(-4.09%) |
Aug 09, 2019 | 68.11 | 68.52 | 65.74 | 66.55 | 2,309,740 | -3.07(-4.41%) |
Aug 08, 2019 | 70.77 | 70.98 | 66.02 | 69.62 | 4,629,428 | +5.59(+8.73%) |
Aug 07, 2019 | 61.20 | 64.43 | 61.10 | 64.03 | 2,765,758 | +2.03(+3.27%) |
Aug 06, 2019 | 62.33 | 62.52 | 60.72 | 62.00 | 1,827,807 | +0.04(+0.06%) |
Aug 05, 2019 | 63.66 | 63.66 | 60.96 | 61.96 | 2,568,412 | -3.10(-4.76%) |
Aug 02, 2019 | 65.35 | 66.36 | 63.89 | 65.06 | 1,538,595 | -0.86(-1.31%) |
Aug 01, 2019 | 68.73 | 69.52 | 65.52 | 65.92 | 1,656,108 | -3.19(-4.62%) |
Jul 31, 2019 | 69.61 | 70.43 | 68.56 | 69.11 | 1,437,259 | -0.61(-0.87%) |
Jul 30, 2019 | 68.84 | 69.91 | 68.26 | 69.72 | 1,117,213 | +0.48(+0.70%) |
Jul 29, 2019 | 70.45 | 70.72 | 69.13 | 69.24 | 1,134,726 | -1.41(-2.00%) |
Jul 26, 2019 | 70.68 | 71.08 | 69.50 | 70.65 | 982,273 | -0.03(-0.04%) |
Jul 25, 2019 | 70.97 | 71.10 | 70.04 | 70.68 | 824,784 | -0.87(-1.22%) |
Jul 24, 2019 | 70.43 | 71.92 | 70.17 | 71.55 | 904,432 | +0.90(+1.27%) |
Jul 23, 2019 | 69.87 | 70.85 | 69.40 | 70.65 | 864,214 | +1.33(+1.91%) |
Jul 22, 2019 | 70.62 | 71.36 | 69.23 | 69.32 | 1,635,072 | -1.22(-1.73%) |
Jul 19, 2019 | 69.40 | 71.21 | 69.16 | 70.54 | 1,536,273 | +1.39(+2.01%) |
Jul 18, 2019 | 68.66 | 69.53 | 68.56 | 69.15 | 782,396 | +0.34(+0.50%) |
Jul 17, 2019 | 69.17 | 69.20 | 67.95 | 68.81 | 1,162,947 | -0.39(-0.56%) |
Jul 16, 2019 | 68.21 | 69.37 | 67.70 | 69.20 | 1,254,259 | +0.60(+0.87%) |
Jul 15, 2019 | 69.00 | 69.16 | 67.31 | 68.60 | 1,029,712 | -0.20(-0.29%) |
Jul 12, 2019 | 67.07 | 68.97 | 66.84 | 68.80 | 1,343,829 | +1.94(+2.90%) |
Jul 11, 2019 | 66.64 | 67.18 | 66.42 | 66.86 | 858,634 | +0.09(+0.13%) |
Jul 10, 2019 | 67.19 | 67.19 | 66.13 | 66.77 | 1,453,063 | -0.12(-0.18%) |
Jul 09, 2019 | 66.07 | 66.92 | 65.87 | 66.90 | 977,847 | +0.41(+0.61%) |
Jul 08, 2019 | 66.72 | 67.37 | 65.88 | 66.49 | 831,765 | -0.30(-0.45%) |
Jul 05, 2019 | 67.49 | 67.57 | 66.28 | 66.79 | 773,678 | -0.98(-1.44%) |
Jul 03, 2019 | 66.49 | 67.83 | 66.19 | 67.77 | 661,041 | +1.58(+2.39%) |
Jul 02, 2019 | 66.95 | 66.95 | 65.74 | 66.19 | 720,695 | -0.44(-0.65%) |
Jul 01, 2019 | 67.45 | 68.00 | 66.06 | 66.62 | 985,292 | -0.08(-0.11%) |
Jun 28, 2019 | 66.31 | 67.19 | 64.77 | 66.70 | 2,173,985 | +0.84(+1.28%) |
Jun 27, 2019 | 65.94 | 67.23 | 65.78 | 65.86 | 822,211 | +0.34(+0.52%) |
Jun 26, 2019 | 64.62 | 65.74 | 64.43 | 65.51 | 1,321,812 | +1.30(+2.02%) |
Jun 25, 2019 | 64.56 | 64.82 | 63.96 | 64.22 | 1,449,095 | -0.21(-0.32%) |
Jun 24, 2019 | 64.67 | 65.23 | 64.01 | 64.43 | 1,043,015 | -0.31(-0.48%) |
Jun 21, 2019 | 65.37 | 65.49 | 63.71 | 64.74 | 1,994,843 | -1.09(-1.65%) |
Jun 20, 2019 | 66.23 | 66.48 | 64.61 | 65.83 | 2,111,216 | +0.52(+0.80%) |
Jun 19, 2019 | 67.37 | 67.41 | 64.58 | 65.31 | 1,905,874 | -1.73(-2.59%) |
Jun 18, 2019 | 68.05 | 68.65 | 67.00 | 67.04 | 1,298,605 | -0.45(-0.66%) |
Jun 17, 2019 | 66.96 | 68.07 | 66.09 | 67.49 | 1,064,153 | +0.34(+0.51%) |
Jun 14, 2019 | 68.90 | 69.01 | 66.82 | 67.14 | 1,020,592 | -1.78(-2.58%) |
Jun 13, 2019 | 68.30 | 68.94 | 67.75 | 68.92 | 971,835 | +0.90(+1.32%) |
Jun 12, 2019 | 69.15 | 69.68 | 67.87 | 68.03 | 1,449,701 | -1.18(-1.70%) |
Jun 11, 2019 | 68.08 | 69.60 | 67.60 | 69.21 | 2,637,221 | +2.36(+3.52%) |
Jun 10, 2019 | 65.81 | 67.07 | 65.64 | 66.85 | 1,356,827 | +1.74(+2.68%) |
Jun 07, 2019 | 65.00 | 65.63 | 64.32 | 65.11 | 1,391,875 | +0.58(+0.91%) |
Jun 06, 2019 | 63.28 | 64.60 | 63.18 | 64.52 | 1,248,871 | +1.03(+1.62%) |
Jun 05, 2019 | 64.38 | 64.38 | 62.33 | 63.49 | 1,108,161 | -0.16(-0.25%) |
Jun 04, 2019 | 61.67 | 63.68 | 61.67 | 63.65 | 1,541,392 | +2.35(+3.83%) |
Jun 03, 2019 | 59.57 | 61.38 | 59.47 | 61.31 | 2,215,359 | +1.65(+2.76%) |
May 31, 2019 | 61.26 | 61.26 | 59.49 | 59.66 | 1,690,453 | -2.14(-3.46%) |
May 30, 2019 | 61.83 | 62.67 | 61.54 | 61.80 | 1,238,702 | -0.22(-0.35%) |
May 29, 2019 | 62.67 | 63.07 | 61.69 | 62.01 | 1,871,184 | -1.54(-2.42%) |
May 28, 2019 | 63.21 | 63.90 | 62.77 | 63.55 | 1,572,500 | +0.59(+0.94%) |
May 24, 2019 | 63.12 | 63.55 | 62.28 | 62.96 | 1,630,079 | +0.43(+0.69%) |
May 23, 2019 | 62.67 | 63.35 | 62.18 | 62.52 | 2,165,213 | -1.53(-2.38%) |
May 22, 2019 | 64.16 | 64.66 | 63.96 | 64.05 | 778,861 | -0.51(-0.79%) |
May 21, 2019 | 64.17 | 65.42 | 63.99 | 64.56 | 1,167,303 | +0.68(+1.06%) |
May 20, 2019 | 63.66 | 64.25 | 63.20 | 63.88 | 1,279,913 | +0.02(+0.03%) |
May 17, 2019 | 64.79 | 65.02 | 63.71 | 63.86 | 1,492,144 | -1.56(-2.38%) |
May 16, 2019 | 66.07 | 66.36 | 65.24 | 65.42 | 1,588,616 | -0.16(-0.24%) |
May 15, 2019 | 65.29 | 66.60 | 65.07 | 65.58 | 2,135,415 | -0.60(-0.91%) |
May 14, 2019 | 64.90 | 66.50 | 64.80 | 66.18 | 1,703,853 | +1.57(+2.44%) |
May 13, 2019 | 67.18 | 67.38 | 64.51 | 64.61 | 3,517,927 | -3.85(-5.62%) |
May 10, 2019 | 68.55 | 68.85 | 66.16 | 68.45 | 2,161,343 | +0.02(+0.03%) |
May 09, 2019 | 67.42 | 68.90 | 65.04 | 68.43 | 3,357,685 | +0.03(+0.04%) |
May 08, 2019 | 67.89 | 69.25 | 67.13 | 68.40 | 4,157,990 | -3.08(-4.31%) |
May 07, 2019 | 72.12 | 72.43 | 70.78 | 71.49 | 2,595,941 | -1.13(-1.56%) |
May 06, 2019 | 71.31 | 72.78 | 70.77 | 72.62 | 2,088,482 | +0.00(+0.00%) |
May 03, 2019 | 72.35 | 72.95 | 71.92 | 72.62 | 1,608,222 | +0.90(+1.26%) |
May 02, 2019 | 69.63 | 71.79 | 69.03 | 71.71 | 2,447,215 | +1.90(+2.73%) |
May 01, 2019 | 70.69 | 71.06 | 69.70 | 69.81 | 1,109,287 | -0.93(-1.32%) |
Apr 30, 2019 | 71.49 | 71.92 | 70.62 | 70.74 | 1,315,620 | -0.61(-0.86%) |
Apr 29, 2019 | 71.16 | 71.73 | 70.41 | 71.35 | 1,264,502 | +0.14(+0.20%) |
Apr 26, 2019 | 70.40 | 71.50 | 69.34 | 71.21 | 1,721,329 | +0.65(+0.92%) |
Apr 25, 2019 | 72.19 | 72.33 | 70.50 | 70.56 | 1,639,693 | -1.82(-2.51%) |
Apr 24, 2019 | 74.55 | 75.10 | 72.27 | 72.38 | 1,754,891 | -2.12(-2.85%) |
Apr 23, 2019 | 76.94 | 76.94 | 73.17 | 74.50 | 2,448,137 | -2.94(-3.80%) |
Apr 22, 2019 | 77.72 | 77.82 | 76.87 | 77.44 | 611,544 | -0.38(-0.48%) |
Apr 18, 2019 | 77.45 | 77.90 | 76.52 | 77.82 | 838,966 | +0.44(+0.57%) |
Apr 17, 2019 | 79.04 | 80.31 | 77.38 | 77.38 | 1,440,335 | -1.05(-1.33%) |
Apr 16, 2019 | 77.78 | 78.65 | 77.39 | 78.42 | 1,484,748 | +0.90(+1.15%) |
Apr 15, 2019 | 78.77 | 78.82 | 77.27 | 77.53 | 1,434,992 | -1.32(-1.67%) |
Apr 12, 2019 | 78.30 | 79.40 | 77.98 | 78.85 | 1,156,748 | +0.90(+1.15%) |
Apr 11, 2019 | 80.30 | 80.39 | 77.88 | 77.95 | 1,490,581 | -2.68(-3.32%) |
Apr 10, 2019 | 80.00 | 80.86 | 79.30 | 80.63 | 871,698 | +0.73(+0.91%) |
Apr 09, 2019 | 81.72 | 81.89 | 79.80 | 79.90 | 1,574,557 | -2.04(-2.48%) |
Apr 08, 2019 | 81.24 | 81.95 | 80.84 | 81.94 | 1,023,235 | +0.75(+0.93%) |
Apr 05, 2019 | 80.92 | 81.65 | 80.51 | 81.18 | 1,511,349 | +0.56(+0.69%) |
Apr 04, 2019 | 79.59 | 81.03 | 79.28 | 80.63 | 1,638,750 | +1.26(+1.59%) |
Apr 03, 2019 | 78.90 | 79.69 | 78.59 | 79.37 | 2,097,152 | +1.23(+1.58%) |
Apr 02, 2019 | 79.52 | 79.64 | 77.30 | 78.13 | 1,891,760 | -1.23(-1.54%) |
Apr 01, 2019 | 77.69 | 79.70 | 77.69 | 79.36 | 1,526,917 | +2.09(+2.71%) |
Mar 29, 2019 | 76.64 | 77.63 | 76.16 | 77.26 | 1,903,934 | +0.76(+1.00%) |
Mar 28, 2019 | 75.40 | 76.74 | 75.21 | 76.50 | 1,034,832 | +0.96(+1.27%) |
Mar 27, 2019 | 76.39 | 76.67 | 75.21 | 75.54 | 1,158,559 | -0.84(-1.10%) |
Mar 26, 2019 | 77.11 | 78.10 | 75.77 | 76.38 | 1,663,947 | -0.51(-0.66%) |
Mar 25, 2019 | 77.41 | 77.52 | 76.20 | 76.89 | 1,075,364 | -1.07(-1.38%) |
Mar 22, 2019 | 80.11 | 80.48 | 77.76 | 77.96 | 944,752 | -2.63(-3.26%) |
Mar 21, 2019 | 79.58 | 81.16 | 79.41 | 80.59 | 972,889 | +1.01(+1.27%) |
Mar 20, 2019 | 80.35 | 80.43 | 79.08 | 79.58 | 779,297 | -0.74(-0.93%) |
Mar 19, 2019 | 82.32 | 82.32 | 79.99 | 80.33 | 946,032 | -1.13(-1.39%) |
Mar 18, 2019 | 80.67 | 81.47 | 80.11 | 81.46 | 806,208 | +0.95(+1.18%) |
Mar 15, 2019 | 80.18 | 81.05 | 80.18 | 80.51 | 1,590,184 | +0.65(+0.81%) |
Mar 14, 2019 | 80.89 | 81.24 | 79.71 | 79.86 | 835,406 | -1.05(-1.30%) |
Mar 13, 2019 | 80.73 | 81.51 | 80.35 | 80.90 | 1,079,910 | +0.69(+0.87%) |
Mar 12, 2019 | 80.58 | 80.83 | 79.81 | 80.21 | 906,139 | -0.04(-0.05%) |
Mar 11, 2019 | 78.24 | 80.26 | 77.99 | 80.25 | 1,082,620 | +2.38(+3.06%) |
Mar 08, 2019 | 78.02 | 78.12 | 75.83 | 77.86 | 1,896,101 | -1.53(-1.93%) |
Mar 07, 2019 | 80.45 | 80.71 | 78.79 | 79.39 | 1,381,797 | -1.66(-2.05%) |
Mar 06, 2019 | 82.54 | 82.80 | 80.86 | 81.05 | 804,059 | -1.46(-1.77%) |
Mar 05, 2019 | 82.91 | 83.20 | 81.99 | 82.52 | 1,023,837 | -0.53(-0.63%) |
Mar 04, 2019 | 85.40 | 85.40 | 81.74 | 83.04 | 1,802,481 | -2.16(-2.53%) |
Mar 01, 2019 | 86.34 | 86.79 | 85.03 | 85.20 | 1,407,531 | -0.47(-0.55%) |
Feb 28, 2019 | 86.51 | 86.51 | 85.31 | 85.67 | 1,426,603 | -0.93(-1.07%) |
Feb 27, 2019 | 85.41 | 87.41 | 85.07 | 86.60 | 1,202,314 | +1.20(+1.41%) |
Feb 26, 2019 | 85.61 | 86.61 | 85.27 | 85.40 | 1,348,402 | -0.53(-0.62%) |
Feb 25, 2019 | 84.45 | 86.34 | 84.40 | 85.93 | 1,712,643 | +2.24(+2.68%) |
Feb 22, 2019 | 84.30 | 84.37 | 82.59 | 83.69 | 1,609,992 | -0.08(-0.09%) |
Feb 21, 2019 | 83.14 | 86.34 | 80.55 | 83.77 | 5,864,476 | +6.05(+7.79%) |
Feb 20, 2019 | 78.19 | 78.99 | 77.65 | 77.71 | 1,883,748 | -0.30(-0.38%) |
Feb 19, 2019 | 76.06 | 78.33 | 75.47 | 78.01 | 1,722,137 | +1.65(+2.16%) |
Feb 15, 2019 | 76.77 | 76.77 | 75.39 | 76.36 | 1,651,443 | +0.89(+1.18%) |
Feb 14, 2019 | 76.40 | 76.82 | 75.45 | 75.47 | 1,451,900 | -1.23(-1.60%) |
Feb 13, 2019 | 76.03 | 77.10 | 75.98 | 76.70 | 944,793 | +1.20(+1.59%) |
Feb 12, 2019 | 75.40 | 75.91 | 73.59 | 75.50 | 2,075,218 | -0.38(-0.51%) |
Feb 11, 2019 | 76.55 | 76.85 | 75.37 | 75.88 | 703,165 | -0.14(-0.19%) |
Feb 08, 2019 | 74.92 | 76.04 | 74.63 | 76.02 | 759,229 | +0.35(+0.46%) |
Feb 07, 2019 | 76.36 | 76.75 | 74.41 | 75.68 | 1,302,998 | -1.45(-1.89%) |
Feb 06, 2019 | 75.95 | 77.78 | 75.87 | 77.13 | 1,230,214 | +0.82(+1.07%) |
Feb 05, 2019 | 76.25 | 76.90 | 75.21 | 76.31 | 1,503,077 | -0.58(-0.76%) |
Feb 04, 2019 | 76.30 | 76.95 | 75.99 | 76.90 | 941,878 | +0.60(+0.79%) |
Feb 01, 2019 | 75.91 | 76.85 | 75.55 | 76.30 | 1,032,764 | +0.53(+0.71%) |
Jan 31, 2019 | 75.77 | 76.53 | 74.70 | 75.76 | 2,100,743 | +0.49(+0.65%) |
Jan 30, 2019 | 74.22 | 75.52 | 73.53 | 75.27 | 1,696,921 | +1.77(+2.41%) |
Jan 29, 2019 | 72.72 | 73.93 | 72.72 | 73.50 | 1,934,100 | +1.15(+1.60%) |
Jan 28, 2019 | 71.54 | 72.77 | 71.34 | 72.35 | 1,357,042 | +0.48(+0.67%) |
Jan 25, 2019 | 71.12 | 72.60 | 70.94 | 71.87 | 2,381,475 | +2.40(+3.46%) |
Jan 24, 2019 | 69.42 | 70.56 | 69.12 | 69.46 | 1,769,200 | +0.09(+0.14%) |
Jan 23, 2019 | 70.98 | 71.17 | 68.96 | 69.37 | 1,354,512 | -1.36(-1.92%) |
Jan 22, 2019 | 70.84 | 71.05 | 69.54 | 70.73 | 1,529,933 | -1.18(-1.64%) |
Jan 18, 2019 | 71.16 | 72.50 | 71.11 | 71.91 | 1,552,983 | +1.26(+1.78%) |
Jan 17, 2019 | 69.30 | 71.07 | 69.02 | 70.66 | 2,153,349 | +1.28(+1.84%) |
Jan 16, 2019 | 69.37 | 70.32 | 68.98 | 69.38 | 2,808,387 | +0.27(+0.39%) |
Jan 15, 2019 | 70.36 | 71.34 | 68.63 | 69.11 | 2,266,471 | -3.12(-4.33%) |
Jan 14, 2019 | 71.89 | 72.71 | 71.41 | 72.23 | 1,465,019 | -0.41(-0.57%) |
Jan 11, 2019 | 72.00 | 73.06 | 70.73 | 72.65 | 1,626,295 | +0.13(+0.18%) |
Jan 10, 2019 | 71.54 | 73.18 | 70.89 | 72.51 | 2,055,913 | +0.40(+0.56%) |
Jan 09, 2019 | 72.99 | 73.28 | 71.26 | 72.11 | 1,186,950 | -0.46(-0.63%) |
Jan 08, 2019 | 72.52 | 72.93 | 71.89 | 72.57 | 1,729,223 | +0.70(+0.98%) |
Jan 07, 2019 | 71.59 | 72.39 | 70.71 | 71.87 | 1,505,998 | +0.32(+0.45%) |
Jan 04, 2019 | 69.98 | 72.52 | 69.79 | 71.55 | 2,226,539 | +3.33(+4.88%) |
Jan 03, 2019 | 72.12 | 72.15 | 68.11 | 68.22 | 2,097,149 | -5.09(-6.94%) |
Jan 02, 2019 | 71.13 | 74.17 | 70.51 | 73.30 | 1,121,280 | +0.98(+1.35%) |
Dec 31, 2018 | 72.26 | 72.96 | 71.35 | 72.33 | 1,108,208 | +0.31(+0.43%) |
Dec 28, 2018 | 72.81 | 73.57 | 71.43 | 72.02 | 1,281,365 | -0.45(-0.62%) |
Dec 27, 2018 | 70.65 | 72.55 | 69.45 | 72.47 | 1,765,626 | +0.88(+1.23%) |
Dec 26, 2018 | 68.91 | 71.61 | 67.47 | 71.59 | 1,598,673 | +2.96(+4.31%) |
Dec 24, 2018 | 69.41 | 70.22 | 67.98 | 68.63 | 927,271 | -1.60(-2.28%) |
Dec 21, 2018 | 71.63 | 72.88 | 70.01 | 70.23 | 2,958,170 | -1.24(-1.73%) |
Dec 20, 2018 | 72.79 | 73.33 | 69.14 | 71.47 | 4,991,797 | -3.42(-4.56%) |
Dec 19, 2018 | 76.32 | 77.55 | 74.20 | 74.89 | 1,880,404 | -1.15(-1.52%) |
Dec 18, 2018 | 76.22 | 77.58 | 75.68 | 76.04 | 1,800,810 | +0.49(+0.65%) |
Dec 17, 2018 | 79.33 | 79.40 | 74.79 | 75.55 | 2,943,720 | -4.19(-5.25%) |
Dec 14, 2018 | 81.71 | 82.25 | 78.84 | 79.74 | 1,832,592 | -2.79(-3.38%) |
Dec 13, 2018 | 83.15 | 83.62 | 81.85 | 82.53 | 1,018,427 | -0.47(-0.57%) |
Dec 12, 2018 | 84.39 | 84.65 | 82.94 | 83.00 | 1,040,757 | -0.28(-0.34%) |
Dec 11, 2018 | 85.10 | 86.10 | 82.94 | 83.28 | 1,133,975 | +0.04(+0.04%) |
Dec 10, 2018 | 83.19 | 83.96 | 81.57 | 83.24 | 1,163,793 | +0.36(+0.44%) |
Dec 07, 2018 | 85.38 | 86.23 | 82.35 | 82.88 | 1,629,460 | -2.37(-2.79%) |
Dec 06, 2018 | 86.05 | 86.05 | 82.29 | 85.25 | 2,176,598 | -1.87(-2.15%) |
Dec 04, 2018 | 91.79 | 93.32 | 86.96 | 87.12 | 2,590,087 | -4.93(-5.35%) |
Dec 03, 2018 | 92.17 | 93.83 | 91.25 | 92.05 | 1,816,216 | +2.00(+2.22%) |
Nov 30, 2018 | 89.75 | 90.96 | 89.02 | 90.05 | 1,110,052 | -0.09(-0.10%) |
Nov 29, 2018 | 90.41 | 90.56 | 88.25 | 90.14 | 956,555 | -0.19(-0.21%) |
Nov 28, 2018 | 88.96 | 90.40 | 87.91 | 90.33 | 1,169,568 | +1.11(+1.25%) |
Nov 27, 2018 | 89.43 | 90.64 | 88.46 | 89.22 | 1,084,776 | -1.10(-1.22%) |
Nov 26, 2018 | 91.00 | 91.63 | 89.65 | 90.32 | 1,042,427 | -0.15(-0.17%) |
Nov 23, 2018 | 88.77 | 91.70 | 88.46 | 90.47 | 516,412 | +1.17(+1.31%) |
Nov 21, 2018 | 89.30 | 89.30 | 89.30 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.49 | 91.75 | 88.85 | 89.51 | 1,758,198 | -3.62(-3.89%) |
Nov 19, 2018 | 94.09 | 95.55 | 92.85 | 93.13 | 1,043,633 | -1.28(-1.36%) |
Nov 16, 2018 | 95.45 | 96.10 | 93.36 | 94.41 | 1,475,755 | -1.61(-1.67%) |
Nov 15, 2018 | 93.24 | 96.64 | 92.62 | 96.02 | 1,218,886 | +2.58(+2.76%) |
Nov 14, 2018 | 93.49 | 94.44 | 93.00 | 93.44 | 840,374 | +0.69(+0.75%) |
Nov 13, 2018 | 91.98 | 94.36 | 91.93 | 92.74 | 1,555,077 | +1.06(+1.15%) |
Nov 12, 2018 | 95.60 | 95.62 | 91.57 | 91.69 | 1,328,069 | -4.03(-4.21%) |
Nov 09, 2018 | 97.23 | 97.70 | 93.94 | 95.72 | 1,556,298 | -3.26(-3.30%) |
Nov 08, 2018 | 97.51 | 100.03 | 94.99 | 98.98 | 2,827,971 | -1.98(-1.96%) |
Nov 07, 2018 | 100.97 | 101.66 | 99.72 | 100.96 | 1,873,729 | +0.19(+0.19%) |
Nov 06, 2018 | 99.33 | 100.87 | 99.19 | 100.77 | 1,307,206 | +1.48(+1.49%) |
Nov 05, 2018 | 99.21 | 99.90 | 98.16 | 99.30 | 887,711 | -0.22(-0.22%) |
Nov 02, 2018 | 98.92 | 101.41 | 98.72 | 99.51 | 1,829,800 | +0.95(+0.97%) |
Nov 01, 2018 | 93.85 | 98.95 | 93.49 | 98.56 | 3,189,635 | +5.80(+6.25%) |
Oct 31, 2018 | 91.71 | 93.72 | 91.51 | 92.76 | 2,317,519 | +1.96(+2.16%) |
Oct 30, 2018 | 88.82 | 91.03 | 87.58 | 90.80 | 1,396,585 | +1.83(+2.06%) |
Oct 29, 2018 | 90.22 | 91.53 | 87.84 | 88.97 | 1,549,478 | -0.07(-0.08%) |
Oct 26, 2018 | 87.89 | 89.54 | 86.62 | 89.04 | 1,734,069 | -0.16(-0.18%) |
Oct 25, 2018 | 88.23 | 89.35 | 87.58 | 89.20 | 1,215,028 | +1.65(+1.89%) |
Oct 24, 2018 | 90.00 | 90.13 | 87.40 | 87.55 | 1,645,166 | -2.36(-2.62%) |
Oct 23, 2018 | 89.41 | 90.48 | 87.66 | 89.90 | 1,602,279 | -1.03(-1.13%) |
Oct 22, 2018 | 90.00 | 91.64 | 89.17 | 90.93 | 1,409,525 | +1.52(+1.70%) |
Oct 19, 2018 | 89.34 | 90.02 | 88.88 | 89.41 | 941,480 | -0.04(-0.04%) |
Oct 18, 2018 | 89.98 | 90.55 | 88.40 | 89.44 | 1,286,138 | -0.61(-0.67%) |
Oct 17, 2018 | 90.20 | 91.02 | 89.84 | 90.05 | 1,265,424 | -0.77(-0.84%) |
Oct 16, 2018 | 90.19 | 91.07 | 89.19 | 90.82 | 1,062,550 | +1.02(+1.13%) |
Oct 15, 2018 | 88.97 | 90.42 | 88.91 | 89.80 | 812,030 | +0.90(+1.01%) |
Oct 12, 2018 | 89.36 | 89.86 | 87.98 | 88.90 | 1,121,176 | +0.68(+0.77%) |
Oct 11, 2018 | 88.44 | 90.13 | 87.91 | 88.22 | 1,726,601 | -1.22(-1.37%) |
Oct 10, 2018 | 90.91 | 91.01 | 89.27 | 89.44 | 1,960,974 | -1.51(-1.66%) |
Oct 09, 2018 | 94.61 | 94.61 | 90.66 | 90.95 | 2,905,351 | -4.65(-4.86%) |
Oct 08, 2018 | 95.48 | 95.85 | 93.98 | 95.59 | 2,295,227 | -0.76(-0.79%) |
Oct 05, 2018 | 97.38 | 98.40 | 95.33 | 96.35 | 1,626,893 | -1.08(-1.11%) |
Oct 04, 2018 | 97.23 | 97.89 | 95.93 | 97.44 | 1,249,442 | +0.17(+0.17%) |
Oct 03, 2018 | 95.39 | 98.17 | 95.15 | 97.27 | 1,446,518 | +2.05(+2.15%) |
Oct 02, 2018 | 94.56 | 95.37 | 94.02 | 95.22 | 1,107,593 | +0.94(+1.00%) |
Oct 01, 2018 | 94.12 | 94.55 | 93.58 | 94.28 | 812,463 | +0.99(+1.06%) |
Sep 28, 2018 | 94.18 | 94.58 | 93.22 | 93.29 | 1,519,931 | -1.09(-1.16%) |
Sep 27, 2018 | 94.81 | 95.14 | 93.24 | 94.38 | 1,154,212 | -0.35(-0.37%) |
Sep 26, 2018 | 95.44 | 95.90 | 94.55 | 94.73 | 1,595,338 | -1.13(-1.18%) |
Sep 25, 2018 | 98.45 | 98.59 | 95.66 | 95.86 | 1,556,073 | -2.25(-2.30%) |
Sep 24, 2018 | 98.30 | 99.19 | 97.66 | 98.11 | 1,316,303 | -0.45(-0.46%) |
Sep 21, 2018 | 100.01 | 100.43 | 97.74 | 98.56 | 2,210,692 | -1.10(-1.11%) |
Sep 20, 2018 | 98.73 | 100.03 | 98.55 | 99.66 | 1,629,335 | +1.04(+1.05%) |
Sep 19, 2018 | 96.62 | 99.43 | 96.61 | 98.62 | 1,759,344 | +2.27(+2.36%) |
Sep 18, 2018 | 95.78 | 96.46 | 94.64 | 96.35 | 1,392,063 | +0.57(+0.60%) |
Sep 17, 2018 | 94.33 | 96.75 | 94.08 | 95.78 | 1,892,746 | +1.45(+1.54%) |
Sep 14, 2018 | 94.30 | 94.94 | 93.00 | 94.33 | 1,337,347 | +0.27(+0.29%) |
Sep 13, 2018 | 93.36 | 94.65 | 93.12 | 94.06 | 1,511,664 | +1.39(+1.50%) |
Sep 12, 2018 | 92.08 | 93.25 | 91.45 | 92.67 | 1,310,468 | +0.58(+0.63%) |
Sep 11, 2018 | 90.46 | 92.67 | 89.82 | 92.10 | 1,648,906 | +1.35(+1.49%) |
Sep 10, 2018 | 90.77 | 91.24 | 90.22 | 90.74 | 1,317,025 | +0.19(+0.21%) |
Sep 07, 2018 | 90.29 | 91.28 | 89.24 | 90.56 | 1,373,849 | -0.44(-0.48%) |
Sep 06, 2018 | 90.09 | 91.77 | 90.04 | 91.00 | 1,454,995 | +1.13(+1.25%) |
Sep 05, 2018 | 89.98 | 90.25 | 88.57 | 89.87 | 1,431,443 | -0.11(-0.12%) |