Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.64 | 109.70 | 108.80 | 109.15 | 494,074 | -0.19(-0.17%) |
Aug 29, 2019 | 109.65 | 109.92 | 108.44 | 109.34 | 428,573 | +0.40(+0.36%) |
Aug 28, 2019 | 108.06 | 109.06 | 107.77 | 108.94 | 545,565 | +1.11(+1.03%) |
Aug 27, 2019 | 109.03 | 109.26 | 107.81 | 107.83 | 622,231 | -0.78(-0.72%) |
Aug 26, 2019 | 108.19 | 108.69 | 107.46 | 108.61 | 419,112 | +1.07(+0.99%) |
Aug 23, 2019 | 109.39 | 109.75 | 107.23 | 107.55 | 576,710 | -1.83(-1.67%) |
Aug 22, 2019 | 108.54 | 109.46 | 108.35 | 109.37 | 471,807 | +0.99(+0.91%) |
Aug 21, 2019 | 108.20 | 108.64 | 107.39 | 108.38 | 309,834 | +0.40(+0.37%) |
Aug 20, 2019 | 109.26 | 109.45 | 107.86 | 107.99 | 401,328 | -0.86(-0.79%) |
Aug 19, 2019 | 107.37 | 109.30 | 106.76 | 108.85 | 662,034 | +1.83(+1.71%) |
Aug 16, 2019 | 107.06 | 107.92 | 106.50 | 107.02 | 749,178 | +0.59(+0.55%) |
Aug 15, 2019 | 105.90 | 107.17 | 105.69 | 106.44 | 749,611 | +0.77(+0.73%) |
Aug 14, 2019 | 106.92 | 107.36 | 105.50 | 105.67 | 939,340 | -1.40(-1.31%) |
Aug 13, 2019 | 107.16 | 107.27 | 105.37 | 107.07 | 701,093 | +0.08(+0.07%) |
Aug 12, 2019 | 106.61 | 107.97 | 106.33 | 107.00 | 345,021 | +0.34(+0.32%) |
Aug 09, 2019 | 105.83 | 106.75 | 105.25 | 106.65 | 522,510 | +0.60(+0.57%) |
Aug 08, 2019 | 104.79 | 106.30 | 103.69 | 106.05 | 624,947 | +1.32(+1.26%) |
Aug 07, 2019 | 103.68 | 105.77 | 102.44 | 104.73 | 837,542 | +0.89(+0.86%) |
Aug 06, 2019 | 101.62 | 104.07 | 101.40 | 103.84 | 948,790 | +2.58(+2.54%) |
Aug 05, 2019 | 104.83 | 104.83 | 100.08 | 101.27 | 1,372,987 | -3.50(-3.34%) |
Aug 02, 2019 | 104.38 | 105.55 | 103.54 | 104.76 | 843,768 | +0.73(+0.70%) |
Aug 01, 2019 | 101.87 | 104.84 | 100.88 | 104.03 | 1,068,783 | +2.50(+2.46%) |
Jul 31, 2019 | 102.68 | 103.25 | 101.46 | 101.53 | 974,917 | -1.19(-1.16%) |
Jul 30, 2019 | 102.69 | 103.78 | 102.10 | 102.72 | 458,183 | +0.03(+0.03%) |
Jul 29, 2019 | 102.71 | 103.74 | 102.28 | 102.69 | 601,225 | +0.38(+0.37%) |
Jul 26, 2019 | 102.38 | 103.07 | 101.70 | 102.31 | 825,315 | +0.10(+0.09%) |
Jul 25, 2019 | 102.04 | 102.54 | 101.46 | 102.21 | 767,216 | -0.05(-0.05%) |
Jul 24, 2019 | 103.04 | 103.04 | 101.84 | 102.27 | 929,241 | -0.40(-0.39%) |
Jul 23, 2019 | 102.24 | 102.87 | 101.65 | 102.66 | 862,290 | +0.65(+0.63%) |
Jul 22, 2019 | 102.82 | 102.96 | 101.74 | 102.02 | 591,393 | -0.56(-0.55%) |
Jul 19, 2019 | 104.69 | 105.06 | 102.50 | 102.58 | 580,773 | -2.06(-1.97%) |
Jul 18, 2019 | 103.96 | 104.88 | 103.11 | 104.63 | 339,691 | +0.52(+0.50%) |
Jul 17, 2019 | 104.43 | 104.88 | 103.24 | 104.12 | 403,229 | -0.20(-0.19%) |
Jul 16, 2019 | 104.21 | 104.42 | 103.32 | 104.31 | 419,708 | +0.10(+0.10%) |
Jul 15, 2019 | 104.19 | 105.07 | 103.70 | 104.21 | 509,852 | +0.22(+0.21%) |
Jul 12, 2019 | 104.51 | 104.67 | 103.76 | 104.00 | 476,085 | -0.26(-0.25%) |
Jul 11, 2019 | 105.72 | 105.72 | 103.70 | 104.25 | 737,127 | -1.37(-1.30%) |
Jul 10, 2019 | 105.04 | 105.90 | 104.16 | 105.62 | 613,388 | +0.92(+0.88%) |
Jul 09, 2019 | 104.02 | 104.89 | 103.77 | 104.70 | 426,147 | +0.29(+0.28%) |
Jul 08, 2019 | 103.65 | 104.63 | 103.47 | 104.41 | 441,406 | +0.75(+0.73%) |
Jul 05, 2019 | 103.24 | 103.91 | 101.79 | 103.66 | 331,411 | -0.27(-0.26%) |
Jul 03, 2019 | 103.35 | 104.52 | 103.20 | 103.92 | 291,520 | +0.87(+0.85%) |
Jul 02, 2019 | 101.65 | 103.73 | 101.48 | 103.05 | 860,823 | +1.73(+1.70%) |
Jul 01, 2019 | 101.31 | 101.71 | 99.50 | 101.32 | 803,287 | +0.66(+0.65%) |
Jun 28, 2019 | 99.22 | 101.47 | 99.22 | 100.67 | 979,963 | +1.23(+1.24%) |
Jun 27, 2019 | 99.03 | 100.09 | 99.03 | 99.43 | 557,808 | +0.80(+0.81%) |
Jun 26, 2019 | 100.38 | 100.38 | 97.74 | 98.63 | 782,173 | -1.77(-1.76%) |
Jun 25, 2019 | 101.71 | 102.91 | 100.27 | 100.40 | 687,468 | -1.17(-1.15%) |
Jun 24, 2019 | 102.21 | 102.58 | 101.09 | 101.57 | 554,799 | -0.23(-0.23%) |
Jun 21, 2019 | 102.15 | 102.15 | 99.84 | 101.80 | 1,827,267 | -0.76(-0.74%) |
Jun 20, 2019 | 102.25 | 102.72 | 102.13 | 102.56 | 834,676 | +0.67(+0.65%) |
Jun 19, 2019 | 100.78 | 102.35 | 100.18 | 101.90 | 439,673 | +1.21(+1.20%) |
Jun 18, 2019 | 102.08 | 102.08 | 100.36 | 100.69 | 480,025 | -0.87(-0.86%) |
Jun 17, 2019 | 101.04 | 102.04 | 100.83 | 101.56 | 432,055 | +0.87(+0.87%) |
Jun 14, 2019 | 101.17 | 101.37 | 100.23 | 100.69 | 533,791 | -0.21(-0.21%) |
Jun 13, 2019 | 100.52 | 100.90 | 100.30 | 100.90 | 469,178 | +0.49(+0.48%) |
Jun 12, 2019 | 100.18 | 100.94 | 99.81 | 100.42 | 447,847 | +0.34(+0.34%) |
Jun 11, 2019 | 100.25 | 100.38 | 99.07 | 100.08 | 469,573 | -0.03(-0.03%) |
Jun 10, 2019 | 100.22 | 100.26 | 99.05 | 100.11 | 257,936 | -0.19(-0.19%) |
Jun 07, 2019 | 100.78 | 101.46 | 100.30 | 100.30 | 392,827 | -0.18(-0.18%) |
Jun 06, 2019 | 100.02 | 100.61 | 99.45 | 100.48 | 355,320 | +0.55(+0.55%) |
Jun 05, 2019 | 97.75 | 100.04 | 97.12 | 99.93 | 392,737 | +2.76(+2.84%) |
Jun 04, 2019 | 97.89 | 98.01 | 96.11 | 97.17 | 584,861 | -0.86(-0.88%) |
Jun 03, 2019 | 97.78 | 98.24 | 97.19 | 98.03 | 464,659 | +0.43(+0.44%) |
May 31, 2019 | 96.82 | 98.28 | 96.47 | 97.60 | 468,866 | +0.72(+0.74%) |
May 30, 2019 | 96.26 | 97.21 | 95.99 | 96.89 | 432,736 | +0.74(+0.77%) |
May 29, 2019 | 96.95 | 97.11 | 95.72 | 96.14 | 645,300 | -0.68(-0.71%) |
May 28, 2019 | 98.54 | 99.07 | 96.83 | 96.83 | 712,285 | -1.32(-1.35%) |
May 24, 2019 | 98.49 | 98.90 | 98.01 | 98.15 | 380,310 | -0.13(-0.13%) |
May 23, 2019 | 97.68 | 98.29 | 97.45 | 98.28 | 427,993 | +0.44(+0.45%) |
May 22, 2019 | 97.50 | 98.13 | 97.13 | 97.84 | 441,744 | +0.38(+0.39%) |
May 21, 2019 | 97.47 | 98.12 | 97.31 | 97.46 | 422,615 | +0.32(+0.33%) |
May 20, 2019 | 98.69 | 98.98 | 96.69 | 97.13 | 411,836 | -1.21(-1.23%) |
May 17, 2019 | 96.61 | 98.43 | 96.22 | 98.35 | 886,961 | +1.33(+1.37%) |
May 16, 2019 | 96.24 | 97.28 | 96.03 | 97.02 | 497,879 | +0.74(+0.76%) |
May 15, 2019 | 95.34 | 96.37 | 95.13 | 96.29 | 452,991 | +0.99(+1.04%) |
May 14, 2019 | 95.09 | 95.77 | 94.86 | 95.30 | 814,652 | +0.34(+0.36%) |
May 13, 2019 | 94.08 | 95.44 | 94.08 | 94.95 | 716,087 | +0.04(+0.04%) |
May 10, 2019 | 93.81 | 95.08 | 93.32 | 94.91 | 388,148 | +1.18(+1.26%) |
May 09, 2019 | 93.13 | 94.05 | 92.63 | 93.73 | 790,434 | +0.59(+0.63%) |
May 08, 2019 | 93.31 | 93.83 | 92.69 | 93.14 | 684,878 | +0.84(+0.91%) |
May 07, 2019 | 93.81 | 93.83 | 91.81 | 92.30 | 460,270 | -1.58(-1.68%) |
May 06, 2019 | 93.60 | 94.16 | 92.96 | 93.89 | 344,297 | -0.02(-0.02%) |
May 03, 2019 | 93.71 | 94.42 | 93.12 | 93.90 | 470,620 | +0.24(+0.26%) |
May 02, 2019 | 93.78 | 94.56 | 92.79 | 93.66 | 706,319 | +0.27(+0.29%) |
May 01, 2019 | 93.61 | 94.53 | 93.12 | 93.39 | 584,180 | -0.14(-0.15%) |
Apr 30, 2019 | 92.06 | 93.63 | 91.58 | 93.53 | 676,832 | +1.58(+1.72%) |
Apr 29, 2019 | 93.05 | 93.33 | 91.87 | 91.95 | 351,330 | -1.21(-1.29%) |
Apr 26, 2019 | 92.75 | 93.27 | 92.12 | 93.15 | 448,277 | +0.84(+0.91%) |
Apr 25, 2019 | 91.87 | 92.52 | 91.46 | 92.31 | 282,388 | +0.02(+0.02%) |
Apr 24, 2019 | 91.47 | 92.38 | 91.05 | 92.30 | 384,441 | +1.20(+1.31%) |
Apr 23, 2019 | 90.25 | 91.48 | 89.98 | 91.10 | 517,552 | +1.20(+1.33%) |
Apr 22, 2019 | 90.73 | 90.94 | 88.52 | 89.90 | 530,776 | -1.19(-1.30%) |
Apr 18, 2019 | 89.76 | 91.24 | 89.69 | 91.09 | 529,814 | +1.40(+1.56%) |
Apr 17, 2019 | 91.22 | 91.29 | 89.35 | 89.69 | 639,966 | -1.42(-1.56%) |
Apr 16, 2019 | 93.95 | 94.03 | 90.87 | 91.11 | 434,669 | -2.86(-3.05%) |
Apr 15, 2019 | 94.26 | 94.54 | 93.59 | 93.97 | 494,459 | -0.20(-0.21%) |
Apr 12, 2019 | 93.89 | 94.19 | 92.94 | 94.17 | 484,892 | +0.41(+0.44%) |
Apr 11, 2019 | 93.38 | 94.15 | 93.05 | 93.76 | 458,392 | +0.41(+0.44%) |
Apr 10, 2019 | 92.93 | 93.59 | 92.54 | 93.35 | 528,152 | +0.71(+0.77%) |
Apr 09, 2019 | 92.67 | 92.88 | 92.27 | 92.64 | 429,623 | +0.03(+0.04%) |
Apr 08, 2019 | 93.02 | 93.10 | 91.90 | 92.61 | 401,819 | -0.49(-0.53%) |
Apr 05, 2019 | 92.66 | 93.15 | 92.13 | 93.10 | 422,935 | +0.42(+0.45%) |
Apr 04, 2019 | 92.00 | 92.70 | 91.74 | 92.68 | 438,940 | -0.45(-0.48%) |
Apr 03, 2019 | 93.24 | 93.46 | 92.35 | 93.13 | 468,725 | -0.03(-0.04%) |
Apr 02, 2019 | 92.29 | 93.29 | 91.62 | 93.16 | 402,100 | +0.94(+1.02%) |
Apr 01, 2019 | 92.77 | 92.77 | 91.23 | 92.22 | 469,852 | -0.42(-0.46%) |
Mar 29, 2019 | 92.83 | 92.98 | 92.25 | 92.65 | 700,368 | -0.25(-0.26%) |
Mar 28, 2019 | 92.49 | 92.93 | 91.85 | 92.89 | 336,705 | +0.75(+0.81%) |
Mar 27, 2019 | 92.62 | 92.75 | 91.91 | 92.15 | 397,024 | -0.45(-0.49%) |
Mar 26, 2019 | 92.01 | 92.64 | 91.77 | 92.60 | 423,758 | +0.66(+0.72%) |
Mar 25, 2019 | 92.38 | 92.38 | 91.17 | 91.94 | 760,263 | +0.47(+0.51%) |
Mar 22, 2019 | 91.62 | 92.53 | 91.35 | 91.47 | 417,625 | +0.11(+0.12%) |
Mar 21, 2019 | 90.09 | 91.69 | 89.63 | 91.36 | 580,422 | +1.20(+1.33%) |
Mar 20, 2019 | 90.01 | 90.76 | 89.38 | 90.16 | 423,977 | +0.18(+0.20%) |
Mar 19, 2019 | 90.10 | 90.38 | 89.55 | 89.98 | 516,302 | -0.35(-0.38%) |
Mar 18, 2019 | 91.41 | 91.64 | 89.67 | 90.33 | 469,136 | -0.92(-1.00%) |
Mar 15, 2019 | 91.74 | 91.90 | 91.06 | 91.24 | 966,001 | -0.49(-0.54%) |
Mar 14, 2019 | 91.22 | 91.77 | 90.74 | 91.73 | 546,189 | +0.67(+0.74%) |
Mar 13, 2019 | 91.11 | 91.63 | 90.87 | 91.06 | 534,092 | +0.06(+0.07%) |
Mar 12, 2019 | 90.71 | 91.25 | 90.67 | 91.00 | 665,728 | +0.51(+0.56%) |
Mar 11, 2019 | 89.69 | 90.50 | 89.63 | 90.50 | 756,145 | +1.16(+1.30%) |
Mar 08, 2019 | 88.98 | 89.88 | 88.84 | 89.33 | 756,657 | +0.37(+0.42%) |
Mar 07, 2019 | 88.76 | 89.86 | 88.55 | 88.96 | 708,437 | +0.43(+0.49%) |
Mar 06, 2019 | 88.66 | 89.05 | 88.39 | 88.53 | 523,481 | +0.08(+0.09%) |
Mar 05, 2019 | 88.05 | 88.77 | 88.05 | 88.45 | 470,363 | +0.25(+0.29%) |
Mar 04, 2019 | 87.75 | 88.49 | 87.17 | 88.20 | 835,855 | +0.83(+0.95%) |
Mar 01, 2019 | 87.69 | 87.69 | 86.28 | 87.37 | 641,247 | -0.41(-0.46%) |
Feb 28, 2019 | 87.43 | 88.99 | 87.28 | 87.77 | 893,090 | +0.32(+0.37%) |
Feb 27, 2019 | 87.72 | 88.00 | 86.74 | 87.45 | 396,711 | -0.68(-0.77%) |
Feb 26, 2019 | 88.14 | 88.25 | 87.50 | 88.13 | 616,121 | +0.25(+0.28%) |
Feb 25, 2019 | 88.77 | 88.77 | 87.74 | 87.89 | 385,717 | -0.67(-0.76%) |
Feb 22, 2019 | 88.44 | 88.98 | 88.20 | 88.55 | 381,869 | +0.19(+0.21%) |
Feb 21, 2019 | 87.08 | 88.49 | 86.64 | 88.37 | 559,199 | +0.91(+1.04%) |
Feb 20, 2019 | 88.04 | 88.04 | 86.09 | 87.46 | 889,289 | -0.67(-0.76%) |
Feb 19, 2019 | 88.26 | 88.42 | 87.73 | 88.13 | 632,420 | -0.15(-0.17%) |
Feb 15, 2019 | 88.15 | 88.33 | 87.64 | 88.28 | 596,522 | +0.47(+0.53%) |
Feb 14, 2019 | 88.30 | 88.37 | 87.41 | 87.82 | 677,006 | -0.35(-0.39%) |
Feb 13, 2019 | 87.18 | 88.19 | 86.89 | 88.16 | 646,066 | +0.81(+0.93%) |
Feb 12, 2019 | 88.23 | 88.23 | 87.11 | 87.35 | 844,560 | -0.69(-0.79%) |
Feb 11, 2019 | 87.96 | 88.72 | 87.80 | 88.05 | 576,277 | +0.06(+0.07%) |
Feb 08, 2019 | 87.47 | 88.14 | 87.28 | 87.99 | 700,250 | +0.29(+0.33%) |
Feb 07, 2019 | 86.78 | 87.84 | 86.43 | 87.70 | 1,020,684 | +0.69(+0.79%) |
Feb 06, 2019 | 86.96 | 87.18 | 86.44 | 87.01 | 674,613 | -0.02(-0.02%) |
Feb 05, 2019 | 86.94 | 87.33 | 85.98 | 87.03 | 999,299 | +0.05(+0.06%) |
Feb 04, 2019 | 85.28 | 87.00 | 85.11 | 86.98 | 1,025,000 | +1.59(+1.87%) |
Feb 01, 2019 | 85.93 | 86.30 | 84.15 | 85.39 | 979,925 | -0.44(-0.51%) |
Jan 31, 2019 | 87.24 | 87.71 | 85.04 | 85.83 | 2,346,180 | -2.42(-2.74%) |
Jan 30, 2019 | 87.32 | 88.57 | 87.16 | 88.24 | 631,600 | +0.65(+0.74%) |
Jan 29, 2019 | 86.84 | 87.60 | 86.23 | 87.59 | 625,114 | +0.86(+0.99%) |
Jan 28, 2019 | 85.50 | 86.89 | 85.28 | 86.73 | 540,252 | +1.08(+1.27%) |
Jan 25, 2019 | 84.90 | 85.88 | 84.78 | 85.65 | 561,474 | +0.93(+1.10%) |
Jan 24, 2019 | 84.28 | 85.18 | 83.93 | 84.72 | 391,536 | +0.29(+0.34%) |
Jan 23, 2019 | 84.61 | 84.73 | 83.84 | 84.43 | 1,062,692 | -0.19(-0.22%) |
Jan 22, 2019 | 84.83 | 85.08 | 83.89 | 84.61 | 675,787 | -0.25(-0.29%) |
Jan 18, 2019 | 84.87 | 85.14 | 83.98 | 84.86 | 583,424 | +0.12(+0.14%) |
Jan 17, 2019 | 84.17 | 84.85 | 84.13 | 84.74 | 536,864 | +0.53(+0.62%) |
Jan 16, 2019 | 82.91 | 84.47 | 82.64 | 84.22 | 739,276 | +1.19(+1.44%) |
Jan 15, 2019 | 82.03 | 83.24 | 82.00 | 83.02 | 882,299 | +1.23(+1.50%) |
Jan 14, 2019 | 81.66 | 82.25 | 81.18 | 81.79 | 658,255 | +0.25(+0.30%) |
Jan 11, 2019 | 80.83 | 81.64 | 80.63 | 81.55 | 719,631 | +0.52(+0.64%) |
Jan 10, 2019 | 79.37 | 81.31 | 79.29 | 81.03 | 526,733 | +1.33(+1.66%) |
Jan 09, 2019 | 80.10 | 80.10 | 78.93 | 79.70 | 683,494 | -0.08(-0.09%) |
Jan 08, 2019 | 78.84 | 80.20 | 78.46 | 79.78 | 1,034,780 | +1.58(+2.02%) |
Jan 07, 2019 | 78.51 | 79.31 | 77.78 | 78.20 | 864,767 | -0.11(-0.14%) |
Jan 04, 2019 | 78.72 | 79.45 | 78.25 | 78.31 | 699,846 | +0.01(+0.01%) |
Jan 03, 2019 | 77.73 | 79.53 | 77.67 | 78.30 | 621,524 | +0.56(+0.72%) |
Jan 02, 2019 | 79.65 | 79.65 | 77.35 | 77.74 | 717,574 | -2.56(-3.19%) |
Dec 31, 2018 | 79.83 | 80.30 | 78.69 | 80.30 | 534,419 | +0.50(+0.62%) |
Dec 28, 2018 | 80.72 | 81.16 | 78.91 | 79.80 | 707,474 | -0.31(-0.39%) |
Dec 27, 2018 | 79.22 | 80.11 | 77.53 | 80.11 | 727,998 | +0.18(+0.23%) |
Dec 26, 2018 | 77.53 | 79.93 | 76.53 | 79.93 | 672,638 | +2.54(+3.29%) |
Dec 24, 2018 | 81.61 | 81.61 | 77.38 | 77.38 | 391,518 | -4.17(-5.11%) |
Dec 21, 2018 | 81.71 | 84.09 | 81.51 | 81.55 | 1,563,452 | -0.09(-0.11%) |
Dec 20, 2018 | 82.12 | 83.02 | 81.11 | 81.65 | 918,814 | -0.61(-0.74%) |
Dec 19, 2018 | 82.60 | 83.54 | 81.82 | 82.26 | 853,083 | -0.21(-0.25%) |
Dec 18, 2018 | 81.87 | 82.99 | 81.66 | 82.47 | 556,763 | +1.00(+1.23%) |
Dec 17, 2018 | 85.21 | 85.65 | 81.24 | 81.47 | 931,087 | -3.62(-4.25%) |
Dec 14, 2018 | 84.72 | 85.44 | 84.19 | 85.09 | 957,283 | -0.05(-0.06%) |
Dec 13, 2018 | 83.90 | 85.68 | 83.90 | 85.14 | 642,085 | +1.32(+1.57%) |
Dec 12, 2018 | 86.00 | 86.20 | 83.77 | 83.82 | 780,466 | -1.70(-1.99%) |
Dec 11, 2018 | 85.94 | 86.54 | 85.48 | 85.52 | 952,745 | +0.04(+0.05%) |
Dec 10, 2018 | 85.74 | 85.88 | 84.11 | 85.48 | 638,014 | +0.03(+0.04%) |
Dec 07, 2018 | 86.60 | 87.07 | 85.20 | 85.45 | 1,037,732 | -1.33(-1.53%) |
Dec 06, 2018 | 84.40 | 86.86 | 83.12 | 86.77 | 1,192,056 | +2.03(+2.40%) |
Dec 04, 2018 | 86.69 | 86.86 | 84.63 | 84.74 | 1,263,466 | -2.01(-2.31%) |
Dec 03, 2018 | 86.83 | 87.16 | 86.21 | 86.75 | 781,646 | -0.14(-0.16%) |
Nov 30, 2018 | 86.18 | 86.93 | 85.66 | 86.89 | 892,924 | +1.12(+1.31%) |
Nov 29, 2018 | 86.00 | 86.23 | 85.02 | 85.77 | 500,178 | -0.28(-0.32%) |
Nov 28, 2018 | 85.53 | 86.19 | 84.89 | 86.04 | 767,931 | +0.40(+0.47%) |
Nov 27, 2018 | 85.09 | 85.74 | 84.78 | 85.64 | 660,577 | +0.52(+0.61%) |
Nov 26, 2018 | 85.01 | 85.13 | 84.16 | 85.12 | 662,307 | +0.55(+0.65%) |
Nov 23, 2018 | 84.82 | 85.17 | 84.06 | 84.57 | 167,691 | -0.26(-0.31%) |
Nov 21, 2018 | 84.83 | 84.83 | 84.83 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 85.10 | 85.53 | 84.12 | 84.68 | 573,762 | -0.44(-0.51%) |
Nov 19, 2018 | 84.75 | 85.42 | 84.17 | 85.12 | 509,557 | +0.35(+0.42%) |
Nov 16, 2018 | 83.04 | 84.85 | 82.83 | 84.77 | 746,567 | +1.70(+2.05%) |
Nov 15, 2018 | 83.68 | 83.87 | 82.22 | 83.06 | 562,715 | -1.12(-1.34%) |
Nov 14, 2018 | 85.32 | 85.42 | 84.08 | 84.19 | 551,379 | -1.02(-1.20%) |
Nov 13, 2018 | 84.86 | 85.41 | 84.16 | 85.21 | 818,415 | +0.49(+0.57%) |
Nov 12, 2018 | 84.45 | 85.46 | 84.41 | 84.73 | 636,329 | +0.39(+0.46%) |
Nov 09, 2018 | 83.82 | 84.42 | 83.64 | 84.34 | 528,579 | +0.53(+0.63%) |
Nov 08, 2018 | 82.34 | 83.90 | 81.93 | 83.81 | 649,303 | +1.26(+1.52%) |
Nov 07, 2018 | 82.63 | 82.88 | 81.92 | 82.55 | 1,129,780 | +0.45(+0.55%) |
Nov 06, 2018 | 81.98 | 82.68 | 81.57 | 82.10 | 930,763 | +0.41(+0.50%) |
Nov 05, 2018 | 81.02 | 82.01 | 81.00 | 81.69 | 884,997 | +0.76(+0.93%) |
Nov 02, 2018 | 82.27 | 82.49 | 80.39 | 80.93 | 944,173 | -1.45(-1.76%) |
Nov 01, 2018 | 83.17 | 83.17 | 81.04 | 82.39 | 1,120,568 | +0.40(+0.49%) |
Oct 31, 2018 | 83.79 | 83.79 | 81.64 | 81.98 | 1,029,891 | -1.92(-2.29%) |
Oct 30, 2018 | 83.91 | 84.83 | 83.54 | 83.90 | 715,768 | +0.34(+0.40%) |
Oct 29, 2018 | 82.74 | 83.90 | 82.58 | 83.57 | 548,251 | +1.45(+1.77%) |
Oct 26, 2018 | 83.90 | 83.90 | 81.64 | 82.12 | 826,420 | -1.81(-2.16%) |
Oct 25, 2018 | 83.12 | 84.50 | 82.18 | 83.93 | 906,785 | +0.79(+0.95%) |
Oct 24, 2018 | 82.00 | 84.02 | 81.90 | 83.14 | 734,317 | +1.31(+1.60%) |
Oct 23, 2018 | 80.90 | 82.30 | 80.52 | 81.83 | 542,337 | +0.44(+0.55%) |
Oct 22, 2018 | 83.48 | 83.69 | 81.37 | 81.39 | 657,720 | -2.02(-2.42%) |
Oct 19, 2018 | 82.34 | 83.71 | 82.34 | 83.41 | 526,673 | +0.98(+1.19%) |
Oct 18, 2018 | 82.31 | 82.89 | 82.15 | 82.43 | 552,522 | +0.11(+0.13%) |
Oct 17, 2018 | 82.18 | 82.75 | 81.47 | 82.32 | 554,974 | -0.11(-0.13%) |
Oct 16, 2018 | 81.03 | 82.69 | 80.40 | 82.43 | 854,911 | +1.61(+1.99%) |
Oct 15, 2018 | 79.26 | 81.70 | 79.10 | 80.82 | 930,223 | +1.43(+1.81%) |
Oct 12, 2018 | 80.29 | 80.70 | 78.89 | 79.38 | 843,225 | -0.22(-0.27%) |
Oct 11, 2018 | 82.07 | 82.12 | 79.42 | 79.60 | 1,400,525 | -2.23(-2.72%) |
Oct 10, 2018 | 82.83 | 83.40 | 81.70 | 81.82 | 848,809 | -1.26(-1.52%) |
Oct 09, 2018 | 82.98 | 83.20 | 82.20 | 83.09 | 907,115 | +0.12(+0.14%) |
Oct 08, 2018 | 81.80 | 83.42 | 81.80 | 82.97 | 717,363 | +1.34(+1.64%) |
Oct 05, 2018 | 81.63 | 82.28 | 81.51 | 81.63 | 680,537 | +0.17(+0.20%) |
Oct 04, 2018 | 81.54 | 81.88 | 80.58 | 81.47 | 627,025 | -0.50(-0.61%) |
Oct 03, 2018 | 82.95 | 83.19 | 81.24 | 81.97 | 558,026 | -0.99(-1.19%) |
Oct 02, 2018 | 82.85 | 83.38 | 82.52 | 82.95 | 567,244 | +0.22(+0.27%) |
Oct 01, 2018 | 83.29 | 83.35 | 82.55 | 82.73 | 616,584 | -0.52(-0.62%) |
Sep 28, 2018 | 82.32 | 83.27 | 82.32 | 83.25 | 1,160,103 | +1.06(+1.28%) |
Sep 27, 2018 | 82.67 | 83.35 | 82.17 | 82.19 | 1,075,643 | -0.57(-0.68%) |
Sep 26, 2018 | 83.92 | 84.43 | 82.68 | 82.76 | 636,142 | -1.12(-1.34%) |
Sep 25, 2018 | 83.59 | 84.20 | 83.23 | 83.88 | 633,033 | +0.26(+0.31%) |
Sep 24, 2018 | 85.43 | 85.43 | 83.37 | 83.62 | 839,480 | -2.01(-2.35%) |
Sep 21, 2018 | 85.08 | 86.39 | 84.55 | 85.63 | 1,205,352 | +0.47(+0.55%) |
Sep 20, 2018 | 84.64 | 85.20 | 84.18 | 85.17 | 641,756 | +0.58(+0.69%) |
Sep 19, 2018 | 85.71 | 85.78 | 84.32 | 84.58 | 554,752 | -1.01(-1.17%) |
Sep 18, 2018 | 85.69 | 85.76 | 85.10 | 85.59 | 550,737 | -0.10(-0.12%) |
Sep 17, 2018 | 85.01 | 85.99 | 84.64 | 85.69 | 1,124,443 | +0.70(+0.82%) |
Sep 14, 2018 | 85.97 | 85.99 | 84.42 | 84.99 | 1,099,330 | -1.22(-1.42%) |
Sep 13, 2018 | 86.69 | 86.71 | 86.07 | 86.21 | 717,549 | +0.02(+0.03%) |
Sep 12, 2018 | 86.47 | 86.57 | 85.97 | 86.19 | 403,660 | -0.26(-0.30%) |
Sep 11, 2018 | 86.15 | 87.23 | 85.82 | 86.44 | 580,276 | +0.02(+0.02%) |
Sep 10, 2018 | 85.73 | 86.97 | 85.73 | 86.43 | 572,397 | +1.05(+1.23%) |
Sep 07, 2018 | 85.73 | 85.80 | 85.07 | 85.38 | 637,816 | -0.76(-0.88%) |
Sep 06, 2018 | 86.27 | 86.84 | 86.07 | 86.14 | 622,601 | +0.12(+0.14%) |
Sep 05, 2018 | 85.31 | 86.39 | 85.02 | 86.01 | 712,310 | +0.42(+0.49%) |