Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.86 | 105.40 | 103.39 | 104.76 | 704,148 | +0.86(+0.83%) |
Sep 27, 2019 | 104.28 | 104.82 | 103.45 | 103.90 | 597,116 | -0.59(-0.56%) |
Sep 26, 2019 | 103.63 | 104.98 | 103.63 | 104.49 | 561,397 | +0.59(+0.57%) |
Sep 25, 2019 | 102.87 | 104.10 | 101.71 | 103.90 | 451,547 | +0.80(+0.78%) |
Sep 24, 2019 | 102.98 | 104.40 | 102.77 | 103.10 | 459,005 | +0.31(+0.30%) |
Sep 23, 2019 | 103.21 | 103.38 | 102.42 | 102.79 | 230,981 | -0.44(-0.43%) |
Sep 20, 2019 | 104.54 | 105.42 | 103.08 | 103.23 | 1,415,980 | -1.05(-1.01%) |
Sep 19, 2019 | 103.65 | 105.10 | 103.29 | 104.28 | 410,993 | +0.77(+0.74%) |
Sep 18, 2019 | 103.19 | 103.58 | 102.63 | 103.51 | 436,344 | +0.09(+0.09%) |
Sep 17, 2019 | 102.43 | 103.50 | 102.34 | 103.42 | 418,907 | +0.96(+0.94%) |
Sep 16, 2019 | 102.33 | 102.93 | 101.96 | 102.46 | 397,960 | -0.61(-0.59%) |
Sep 13, 2019 | 103.42 | 103.85 | 102.75 | 103.07 | 454,575 | -0.36(-0.35%) |
Sep 12, 2019 | 103.25 | 103.91 | 103.07 | 103.43 | 409,384 | +0.24(+0.23%) |
Sep 11, 2019 | 102.34 | 103.28 | 101.62 | 103.19 | 529,600 | +0.91(+0.89%) |
Sep 10, 2019 | 103.12 | 103.12 | 100.84 | 102.28 | 660,783 | -1.11(-1.07%) |
Sep 09, 2019 | 105.62 | 105.62 | 102.82 | 103.39 | 650,949 | -2.21(-2.09%) |
Sep 06, 2019 | 105.53 | 106.13 | 105.38 | 105.60 | 486,175 | +0.03(+0.03%) |
Sep 05, 2019 | 104.60 | 106.63 | 104.60 | 105.57 | 607,649 | +1.07(+1.02%) |
Sep 04, 2019 | 104.45 | 105.70 | 104.29 | 104.50 | 420,283 | +0.19(+0.18%) |
Sep 03, 2019 | 104.24 | 105.26 | 103.80 | 104.31 | 425,975 | -0.11(-0.11%) |
Aug 30, 2019 | 104.42 | 104.42 | 104.42 | 0 | +0.12(+0.12%) | |
Aug 29, 2019 | 103.21 | 104.48 | 103.21 | 104.30 | 305,860 | +1.17(+1.13%) |
Aug 28, 2019 | 103.41 | 104.03 | 102.83 | 103.13 | 345,182 | -0.84(-0.81%) |
Aug 27, 2019 | 102.78 | 104.20 | 102.78 | 103.97 | 642,530 | +1.49(+1.45%) |
Aug 26, 2019 | 101.78 | 102.73 | 101.72 | 102.48 | 446,534 | +0.70(+0.69%) |
Aug 23, 2019 | 103.48 | 104.35 | 101.54 | 101.78 | 434,793 | -2.12(-2.04%) |
Aug 22, 2019 | 104.03 | 104.08 | 103.06 | 103.90 | 302,590 | -0.14(-0.13%) |
Aug 21, 2019 | 103.68 | 104.69 | 103.42 | 104.04 | 270,942 | +0.67(+0.65%) |
Aug 20, 2019 | 104.44 | 104.65 | 103.25 | 103.37 | 553,735 | -1.41(-1.35%) |
Aug 19, 2019 | 103.45 | 104.89 | 103.44 | 104.78 | 417,854 | +1.49(+1.44%) |
Aug 16, 2019 | 102.85 | 103.40 | 102.13 | 103.29 | 457,558 | +1.24(+1.22%) |
Aug 15, 2019 | 100.66 | 102.47 | 100.53 | 102.05 | 452,032 | +1.35(+1.34%) |
Aug 14, 2019 | 100.81 | 102.26 | 100.63 | 100.70 | 584,319 | -1.33(-1.30%) |
Aug 13, 2019 | 100.75 | 102.36 | 100.75 | 102.03 | 553,956 | +0.92(+0.91%) |
Aug 12, 2019 | 100.57 | 101.77 | 100.39 | 101.11 | 451,114 | -0.03(-0.03%) |
Aug 09, 2019 | 101.04 | 101.68 | 100.66 | 101.14 | 575,541 | -0.07(-0.07%) |
Aug 08, 2019 | 100.97 | 101.76 | 100.89 | 101.21 | 491,934 | +0.45(+0.45%) |
Aug 07, 2019 | 99.70 | 101.03 | 99.03 | 100.76 | 706,522 | +0.91(+0.91%) |
Aug 06, 2019 | 98.65 | 100.49 | 98.41 | 99.85 | 921,604 | -0.69(-0.69%) |
Aug 02, 2019 | 100.54 | 100.54 | 100.54 | 0 | -1.48(-1.45%) | |
Aug 01, 2019 | 101.58 | 104.04 | 101.56 | 102.02 | 629,331 | +0.44(+0.43%) |
Jul 31, 2019 | 102.51 | 103.13 | 100.53 | 101.58 | 1,184,695 | -2.79(-2.67%) |
Jul 30, 2019 | 105.24 | 105.24 | 104.24 | 104.37 | 267,546 | -0.66(-0.63%) |
Jul 29, 2019 | 105.49 | 105.78 | 104.88 | 105.03 | 375,092 | -0.71(-0.67%) |
Jul 26, 2019 | 104.97 | 106.11 | 104.96 | 105.74 | 294,062 | +1.20(+1.15%) |
Jul 25, 2019 | 104.41 | 104.78 | 104.08 | 104.54 | 263,339 | +0.10(+0.10%) |
Jul 24, 2019 | 103.98 | 104.50 | 103.27 | 104.44 | 273,895 | +0.41(+0.39%) |
Jul 23, 2019 | 104.34 | 104.94 | 103.39 | 104.03 | 290,308 | -0.10(-0.10%) |
Jul 22, 2019 | 103.35 | 104.40 | 103.35 | 104.13 | 220,755 | +1.23(+1.20%) |
Jul 19, 2019 | 103.82 | 104.22 | 102.85 | 102.90 | 348,398 | -0.71(-0.69%) |
Jul 18, 2019 | 102.89 | 103.88 | 102.78 | 103.61 | 347,378 | +0.64(+0.62%) |
Jul 17, 2019 | 102.09 | 103.62 | 102.05 | 102.97 | 421,272 | +0.63(+0.62%) |
Jul 16, 2019 | 102.10 | 102.58 | 102.00 | 102.34 | 270,197 | -0.41(-0.40%) |
Jul 15, 2019 | 102.00 | 102.95 | 101.75 | 102.75 | 248,055 | +0.73(+0.72%) |
Jul 12, 2019 | 102.60 | 103.01 | 102.00 | 102.02 | 674,949 | -0.92(-0.89%) |
Jul 11, 2019 | 102.20 | 103.07 | 102.01 | 102.94 | 490,247 | +0.74(+0.72%) |
Jul 10, 2019 | 102.24 | 103.51 | 101.82 | 102.20 | 378,703 | -0.24(-0.23%) |
Jul 09, 2019 | 100.61 | 103.14 | 100.32 | 102.44 | 559,218 | +1.64(+1.63%) |
Jul 08, 2019 | 100.91 | 101.35 | 100.20 | 100.80 | 623,195 | -0.59(-0.58%) |
Jul 05, 2019 | 101.90 | 101.90 | 100.54 | 101.39 | 594,681 | -0.88(-0.86%) |
Jul 04, 2019 | 102.58 | 102.94 | 101.99 | 102.27 | 129,460 | -0.48(-0.47%) |
Jul 03, 2019 | 102.41 | 103.03 | 102.20 | 102.75 | 290,603 | +0.24(+0.23%) |
Jul 02, 2019 | 102.05 | 102.51 | 101.13 | 102.51 | 486,829 | +1.83(+1.82%) |
Jun 28, 2019 | 100.68 | 100.68 | 100.68 | 0 | +0.13(+0.13%) | |
Jun 27, 2019 | 99.72 | 100.84 | 99.29 | 100.55 | 458,291 | +0.89(+0.89%) |
Jun 26, 2019 | 99.93 | 100.52 | 99.11 | 99.66 | 471,502 | -0.19(-0.19%) |
Jun 25, 2019 | 101.23 | 101.56 | 99.83 | 99.85 | 541,953 | -1.66(-1.64%) |
Jun 24, 2019 | 101.01 | 101.75 | 100.99 | 101.51 | 435,990 | +0.44(+0.44%) |
Jun 21, 2019 | 101.67 | 101.87 | 100.96 | 101.07 | 1,589,689 | -0.61(-0.60%) |
Jun 20, 2019 | 102.61 | 102.90 | 101.48 | 101.68 | 406,520 | -0.88(-0.86%) |
Jun 19, 2019 | 102.82 | 103.00 | 101.78 | 102.56 | 322,353 | -0.24(-0.23%) |
Jun 18, 2019 | 103.40 | 104.22 | 102.75 | 102.80 | 676,821 | -0.25(-0.24%) |
Jun 17, 2019 | 102.26 | 103.12 | 101.95 | 103.05 | 440,318 | +0.78(+0.76%) |
Jun 14, 2019 | 101.22 | 102.43 | 101.13 | 102.27 | 419,603 | +0.56(+0.55%) |
Jun 13, 2019 | 100.98 | 101.91 | 100.85 | 101.71 | 613,639 | +0.89(+0.88%) |
Jun 12, 2019 | 99.70 | 101.31 | 99.28 | 100.82 | 657,647 | +0.89(+0.89%) |
Jun 11, 2019 | 100.41 | 100.45 | 99.04 | 99.93 | 376,377 | -0.07(-0.07%) |
Jun 10, 2019 | 100.33 | 100.43 | 99.52 | 100.00 | 335,350 | -0.17(-0.17%) |
Jun 07, 2019 | 99.69 | 100.69 | 99.50 | 100.17 | 353,008 | +0.27(+0.27%) |
Jun 06, 2019 | 98.95 | 100.04 | 98.70 | 99.90 | 486,397 | +0.94(+0.95%) |
Jun 05, 2019 | 97.50 | 99.41 | 97.42 | 98.96 | 447,693 | +1.60(+1.64%) |
Jun 04, 2019 | 97.15 | 97.72 | 96.40 | 97.36 | 479,995 | +0.59(+0.61%) |
Jun 03, 2019 | 98.50 | 98.50 | 96.03 | 96.77 | 458,877 | -1.75(-1.78%) |
May 31, 2019 | 98.27 | 99.07 | 98.26 | 98.52 | 466,516 | -0.18(-0.18%) |
May 30, 2019 | 98.49 | 98.92 | 98.20 | 98.70 | 471,631 | +0.25(+0.25%) |
May 29, 2019 | 99.20 | 100.64 | 98.37 | 98.45 | 534,527 | -1.18(-1.18%) |
May 28, 2019 | 98.89 | 99.94 | 98.62 | 99.63 | 803,493 | +0.79(+0.80%) |
May 27, 2019 | 98.46 | 99.25 | 98.16 | 98.84 | 137,627 | +0.65(+0.66%) |
May 24, 2019 | 98.00 | 99.30 | 97.98 | 98.19 | 366,814 | -0.43(-0.44%) |
May 23, 2019 | 98.51 | 98.89 | 97.84 | 98.62 | 563,079 | +0.24(+0.24%) |
May 22, 2019 | 97.73 | 98.75 | 97.55 | 98.38 | 357,033 | +0.18(+0.18%) |
May 21, 2019 | 97.29 | 98.80 | 97.29 | 98.20 | 633,381 | +0.66(+0.68%) |
May 17, 2019 | 97.54 | 97.54 | 97.54 | 0 | +0.14(+0.14%) | |
May 16, 2019 | 96.43 | 97.70 | 96.21 | 97.40 | 567,089 | +0.99(+1.03%) |
May 15, 2019 | 95.74 | 96.91 | 95.65 | 96.41 | 385,484 | +0.44(+0.46%) |
May 14, 2019 | 95.56 | 96.41 | 95.46 | 95.97 | 537,876 | +0.47(+0.49%) |
May 13, 2019 | 95.12 | 96.11 | 94.04 | 95.50 | 624,189 | -0.76(-0.79%) |
May 10, 2019 | 95.69 | 96.50 | 94.69 | 96.26 | 757,329 | +0.51(+0.53%) |
May 09, 2019 | 95.73 | 96.80 | 95.50 | 95.75 | 893,971 | -0.49(-0.51%) |
May 08, 2019 | 96.57 | 96.71 | 95.96 | 96.24 | 473,031 | -0.45(-0.47%) |
May 07, 2019 | 95.96 | 97.35 | 95.96 | 96.69 | 612,016 | +0.05(+0.05%) |
May 06, 2019 | 96.04 | 96.96 | 95.19 | 96.64 | 530,987 | -0.29(-0.30%) |
May 03, 2019 | 97.07 | 97.29 | 96.45 | 96.93 | 524,445 | -0.17(-0.18%) |
May 02, 2019 | 96.55 | 97.86 | 95.93 | 97.10 | 755,031 | +1.02(+1.06%) |
May 01, 2019 | 97.64 | 98.00 | 95.96 | 96.08 | 641,977 | -0.35(-0.36%) |
Apr 30, 2019 | 95.72 | 97.25 | 95.48 | 96.43 | 625,606 | +0.69(+0.72%) |
Apr 29, 2019 | 95.82 | 96.25 | 95.63 | 95.74 | 394,418 | +0.01(+0.01%) |
Apr 26, 2019 | 95.04 | 96.17 | 94.96 | 95.73 | 471,706 | -0.27(-0.28%) |
Apr 25, 2019 | 95.62 | 96.02 | 95.18 | 96.00 | 332,796 | +0.55(+0.58%) |
Apr 24, 2019 | 96.01 | 96.63 | 95.45 | 95.45 | 489,039 | -0.54(-0.56%) |
Apr 23, 2019 | 94.99 | 96.04 | 94.75 | 95.99 | 575,016 | +1.18(+1.24%) |
Apr 22, 2019 | 94.64 | 95.19 | 94.14 | 94.81 | 175,286 | -0.20(-0.21%) |
Apr 18, 2019 | 95.01 | 95.01 | 95.01 | 0 | +0.90(+0.96%) | |
Apr 17, 2019 | 94.40 | 94.65 | 93.59 | 94.11 | 479,891 | -0.22(-0.23%) |
Apr 16, 2019 | 94.73 | 95.48 | 94.28 | 94.33 | 680,522 | -0.21(-0.22%) |
Apr 15, 2019 | 93.36 | 94.79 | 93.21 | 94.54 | 481,195 | +1.02(+1.09%) |
Apr 12, 2019 | 92.69 | 93.52 | 92.41 | 93.52 | 469,882 | +1.07(+1.16%) |
Apr 11, 2019 | 92.22 | 93.29 | 92.22 | 92.45 | 457,695 | +0.32(+0.35%) |
Apr 10, 2019 | 92.39 | 92.82 | 91.89 | 92.13 | 439,874 | -0.12(-0.13%) |
Apr 09, 2019 | 91.22 | 92.39 | 91.22 | 92.25 | 363,520 | +0.13(+0.14%) |
Apr 08, 2019 | 92.13 | 92.26 | 91.30 | 92.12 | 362,613 | -0.36(-0.39%) |
Apr 05, 2019 | 92.62 | 93.03 | 91.85 | 92.48 | 364,126 | -0.21(-0.23%) |
Apr 04, 2019 | 93.70 | 93.71 | 92.27 | 92.69 | 558,379 | -0.98(-1.05%) |
Apr 03, 2019 | 92.98 | 93.95 | 92.73 | 93.67 | 913,002 | +0.85(+0.92%) |
Apr 02, 2019 | 92.54 | 92.93 | 92.10 | 92.82 | 389,142 | +0.53(+0.57%) |
Apr 01, 2019 | 92.49 | 92.86 | 91.53 | 92.29 | 419,989 | +0.42(+0.46%) |
Mar 29, 2019 | 92.11 | 92.27 | 91.33 | 91.87 | 667,968 | -0.18(-0.20%) |
Mar 28, 2019 | 91.29 | 92.27 | 91.12 | 92.05 | 526,352 | +0.78(+0.85%) |
Mar 27, 2019 | 90.47 | 91.30 | 90.38 | 91.27 | 472,846 | +0.95(+1.05%) |
Mar 26, 2019 | 91.15 | 91.35 | 90.06 | 90.32 | 318,687 | -0.17(-0.19%) |
Mar 25, 2019 | 90.00 | 90.67 | 89.84 | 90.49 | 328,900 | -0.10(-0.11%) |
Mar 22, 2019 | 90.44 | 90.79 | 89.93 | 90.59 | 484,235 | -0.03(-0.03%) |
Mar 21, 2019 | 89.34 | 90.98 | 89.27 | 90.62 | 430,260 | +1.09(+1.22%) |
Mar 20, 2019 | 89.81 | 89.99 | 89.13 | 89.53 | 386,077 | -0.19(-0.21%) |
Mar 19, 2019 | 90.65 | 90.77 | 89.59 | 89.72 | 580,277 | -0.76(-0.84%) |
Mar 18, 2019 | 89.86 | 90.52 | 89.48 | 90.48 | 402,972 | +0.30(+0.33%) |
Mar 15, 2019 | 90.10 | 90.46 | 89.67 | 90.18 | 2,165,672 | +0.53(+0.59%) |
Mar 14, 2019 | 89.67 | 90.11 | 89.46 | 89.65 | 317,709 | +0.10(+0.11%) |
Mar 13, 2019 | 90.25 | 90.50 | 89.38 | 89.55 | 572,347 | -0.84(-0.93%) |
Mar 12, 2019 | 89.60 | 90.92 | 89.22 | 90.39 | 579,535 | +0.89(+0.99%) |
Mar 11, 2019 | 88.55 | 89.72 | 88.52 | 89.50 | 684,872 | +1.24(+1.40%) |
Mar 08, 2019 | 88.13 | 88.50 | 87.55 | 88.26 | 498,787 | -0.50(-0.56%) |
Mar 07, 2019 | 89.30 | 89.55 | 88.14 | 88.76 | 501,049 | -0.82(-0.92%) |
Mar 06, 2019 | 88.70 | 89.99 | 88.27 | 89.58 | 682,971 | +1.03(+1.16%) |
Mar 05, 2019 | 89.50 | 90.08 | 88.55 | 88.55 | 685,533 | -0.82(-0.92%) |
Mar 04, 2019 | 89.50 | 89.85 | 89.15 | 89.37 | 526,977 | +0.07(+0.08%) |
Mar 01, 2019 | 88.62 | 89.61 | 88.52 | 89.30 | 437,718 | +1.07(+1.21%) |
Feb 28, 2019 | 88.68 | 88.94 | 88.15 | 88.23 | 754,997 | -0.53(-0.60%) |
Feb 27, 2019 | 88.31 | 89.03 | 87.54 | 88.76 | 417,470 | +0.23(+0.26%) |
Feb 26, 2019 | 88.70 | 89.30 | 88.34 | 88.53 | 426,101 | -0.27(-0.30%) |
Feb 25, 2019 | 88.41 | 89.25 | 88.41 | 88.80 | 493,124 | +0.39(+0.44%) |
Feb 22, 2019 | 88.25 | 88.50 | 87.99 | 88.41 | 532,858 | +0.41(+0.47%) |
Feb 21, 2019 | 87.87 | 88.66 | 87.46 | 88.00 | 747,580 | +0.11(+0.13%) |
Feb 20, 2019 | 88.09 | 88.21 | 87.65 | 87.89 | 487,656 | -0.13(-0.15%) |
Feb 19, 2019 | 87.92 | 88.70 | 87.32 | 88.02 | 426,600 | +0.14(+0.16%) |
Feb 15, 2019 | 87.88 | 87.88 | 87.88 | 0 | +0.03(+0.03%) | |
Feb 14, 2019 | 87.23 | 88.42 | 87.20 | 87.85 | 489,631 | +0.71(+0.81%) |
Feb 13, 2019 | 88.44 | 88.58 | 87.11 | 87.14 | 575,471 | -1.04(-1.18%) |
Feb 12, 2019 | 88.49 | 88.71 | 87.25 | 88.18 | 636,354 | -0.10(-0.11%) |
Feb 11, 2019 | 88.91 | 89.50 | 88.14 | 88.28 | 501,272 | -0.90(-1.01%) |
Feb 08, 2019 | 88.27 | 89.25 | 88.17 | 89.18 | 534,787 | +0.57(+0.64%) |
Feb 07, 2019 | 88.46 | 88.86 | 87.62 | 88.61 | 366,275 | +0.24(+0.27%) |
Feb 06, 2019 | 88.31 | 88.82 | 87.75 | 88.37 | 353,564 | -0.20(-0.23%) |
Feb 05, 2019 | 88.27 | 89.42 | 88.27 | 88.57 | 363,443 | +0.11(+0.12%) |
Feb 04, 2019 | 87.19 | 88.46 | 86.91 | 88.46 | 385,398 | +1.54(+1.77%) |
Feb 01, 2019 | 86.80 | 87.45 | 86.25 | 86.92 | 318,581 | +0.05(+0.06%) |
Jan 31, 2019 | 85.47 | 86.88 | 85.35 | 86.87 | 745,868 | +0.95(+1.11%) |
Jan 30, 2019 | 85.45 | 86.05 | 84.41 | 85.92 | 679,436 | -0.24(-0.28%) |
Jan 29, 2019 | 86.50 | 86.60 | 85.79 | 86.16 | 504,422 | -0.40(-0.46%) |
Jan 28, 2019 | 85.79 | 86.56 | 85.69 | 86.56 | 346,372 | -0.04(-0.05%) |
Jan 25, 2019 | 86.27 | 86.61 | 85.76 | 86.60 | 471,035 | +0.57(+0.66%) |
Jan 24, 2019 | 86.55 | 87.19 | 85.96 | 86.03 | 558,382 | -0.33(-0.38%) |
Jan 23, 2019 | 86.45 | 86.92 | 85.67 | 86.36 | 585,984 | +0.38(+0.44%) |
Jan 22, 2019 | 86.78 | 87.22 | 85.63 | 85.98 | 459,783 | -1.10(-1.26%) |
Jan 21, 2019 | 86.95 | 87.40 | 86.29 | 87.08 | 163,225 | +0.23(+0.26%) |
Jan 18, 2019 | 86.55 | 87.37 | 86.47 | 86.85 | 451,837 | +0.42(+0.49%) |
Jan 17, 2019 | 86.31 | 86.82 | 86.07 | 86.43 | 385,060 | +0.04(+0.05%) |
Jan 16, 2019 | 86.10 | 86.72 | 85.92 | 86.39 | 439,940 | +0.30(+0.35%) |
Jan 15, 2019 | 85.28 | 86.46 | 85.02 | 86.09 | 452,764 | +1.15(+1.35%) |
Jan 14, 2019 | 85.43 | 85.43 | 84.09 | 84.94 | 464,313 | -1.14(-1.32%) |
Jan 11, 2019 | 86.16 | 86.68 | 85.85 | 86.08 | 399,751 | -0.30(-0.35%) |
Jan 10, 2019 | 84.75 | 86.55 | 84.50 | 86.38 | 465,961 | +1.14(+1.34%) |
Jan 09, 2019 | 83.68 | 85.27 | 83.55 | 85.24 | 595,687 | +1.76(+2.11%) |
Jan 08, 2019 | 82.22 | 83.75 | 82.19 | 83.48 | 639,413 | +1.59(+1.94%) |
Jan 07, 2019 | 81.06 | 82.15 | 80.50 | 81.89 | 581,632 | +0.58(+0.71%) |
Jan 04, 2019 | 81.14 | 81.67 | 80.52 | 81.31 | 378,166 | +0.95(+1.18%) |
Jan 03, 2019 | 82.27 | 82.28 | 80.27 | 80.36 | 663,235 | -2.71(-3.26%) |
Jan 02, 2019 | 82.68 | 83.57 | 82.41 | 83.07 | 610,752 | -0.43(-0.51%) |
Dec 31, 2018 | 83.50 | 83.50 | 83.50 | 0 | +1.51(+1.84%) | |
Dec 28, 2018 | 81.67 | 82.71 | 81.40 | 81.99 | 461,015 | +0.71(+0.87%) |
Dec 27, 2018 | 81.01 | 81.39 | 79.75 | 81.28 | 624,016 | +1.70(+2.14%) |
Dec 24, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.99(+1.26%) | |
Dec 21, 2018 | 80.40 | 80.52 | 78.33 | 78.59 | 2,076,766 | -1.63(-2.03%) |
Dec 20, 2018 | 82.35 | 82.74 | 79.94 | 80.22 | 779,923 | -2.31(-2.80%) |
Dec 19, 2018 | 83.64 | 84.00 | 82.15 | 82.53 | 1,128,868 | -1.21(-1.44%) |
Dec 18, 2018 | 83.17 | 84.45 | 83.11 | 83.74 | 920,522 | +0.76(+0.92%) |
Dec 17, 2018 | 83.92 | 84.31 | 82.75 | 82.98 | 541,890 | -1.33(-1.58%) |
Dec 14, 2018 | 84.70 | 85.11 | 84.05 | 84.31 | 632,822 | -0.96(-1.13%) |
Dec 13, 2018 | 86.04 | 86.30 | 85.05 | 85.27 | 423,626 | -0.47(-0.55%) |
Dec 12, 2018 | 84.93 | 86.43 | 84.86 | 85.74 | 665,169 | +1.33(+1.58%) |
Dec 11, 2018 | 84.71 | 85.76 | 84.26 | 84.41 | 580,621 | +0.25(+0.30%) |
Dec 10, 2018 | 83.30 | 84.25 | 82.75 | 84.16 | 497,585 | +0.87(+1.04%) |
Dec 07, 2018 | 85.00 | 85.32 | 83.26 | 83.29 | 634,159 | -1.73(-2.03%) |
Dec 06, 2018 | 84.22 | 85.15 | 83.01 | 85.02 | 809,888 | +0.11(+0.13%) |
Dec 05, 2018 | 84.36 | 85.50 | 84.36 | 84.91 | 203,446 | +0.51(+0.60%) |
Dec 04, 2018 | 84.52 | 85.70 | 84.06 | 84.40 | 713,228 | -0.60(-0.71%) |
Dec 03, 2018 | 85.05 | 85.38 | 84.10 | 85.00 | 658,893 | +0.00(+0.00%) |
Nov 30, 2018 | 84.25 | 85.07 | 84.05 | 85.00 | 1,151,680 | +0.68(+0.81%) |
Nov 29, 2018 | 84.58 | 85.21 | 84.28 | 84.32 | 500,145 | -0.45(-0.53%) |
Nov 28, 2018 | 84.37 | 85.00 | 84.26 | 84.77 | 644,915 | +0.84(+1.00%) |
Nov 27, 2018 | 84.00 | 84.50 | 83.22 | 83.93 | 482,707 | -0.20(-0.24%) |
Nov 26, 2018 | 83.68 | 84.39 | 83.06 | 84.13 | 482,294 | +0.85(+1.02%) |
Nov 23, 2018 | 82.40 | 83.46 | 82.10 | 83.28 | 263,429 | +0.64(+0.77%) |
Nov 22, 2018 | 82.33 | 82.98 | 81.72 | 82.64 | 156,516 | +0.31(+0.38%) |
Nov 21, 2018 | 81.75 | 83.21 | 81.37 | 82.33 | 811,648 | +0.81(+0.99%) |
Nov 20, 2018 | 80.20 | 81.61 | 79.79 | 81.52 | 565,307 | +0.84(+1.04%) |
Nov 19, 2018 | 82.14 | 82.80 | 80.46 | 80.68 | 451,284 | -2.19(-2.64%) |
Nov 16, 2018 | 81.05 | 82.97 | 80.68 | 82.87 | 585,621 | +1.33(+1.63%) |
Nov 15, 2018 | 81.05 | 81.66 | 80.68 | 81.54 | 514,209 | +0.19(+0.23%) |
Nov 14, 2018 | 81.88 | 82.52 | 80.92 | 81.35 | 494,509 | -0.24(-0.29%) |
Nov 13, 2018 | 80.46 | 81.90 | 80.46 | 81.59 | 525,363 | +1.28(+1.59%) |
Nov 12, 2018 | 81.52 | 81.52 | 80.01 | 80.31 | 644,546 | -1.37(-1.68%) |
Nov 09, 2018 | 81.74 | 82.30 | 81.33 | 81.68 | 477,039 | -0.51(-0.62%) |
Nov 08, 2018 | 81.60 | 82.62 | 81.21 | 82.19 | 686,491 | +0.72(+0.88%) |
Nov 07, 2018 | 82.28 | 83.20 | 81.47 | 81.47 | 871,589 | +2.35(+2.97%) |
Nov 06, 2018 | 79.84 | 80.10 | 78.56 | 79.12 | 577,612 | -0.63(-0.79%) |
Nov 05, 2018 | 80.03 | 80.38 | 79.41 | 79.75 | 642,091 | -0.63(-0.78%) |
Nov 02, 2018 | 82.01 | 82.39 | 80.14 | 80.38 | 708,920 | -1.62(-1.98%) |
Nov 01, 2018 | 79.79 | 82.31 | 79.72 | 82.00 | 843,781 | +0.70(+0.86%) |
Oct 31, 2018 | 78.92 | 81.85 | 78.92 | 81.30 | 850,084 | +2.88(+3.67%) |
Oct 30, 2018 | 75.86 | 78.47 | 75.75 | 78.42 | 832,742 | +2.28(+2.99%) |
Oct 29, 2018 | 76.84 | 77.50 | 75.54 | 76.14 | 817,014 | -0.50(-0.65%) |
Oct 26, 2018 | 77.39 | 77.75 | 76.19 | 76.64 | 617,995 | -1.25(-1.60%) |
Oct 25, 2018 | 78.66 | 78.88 | 77.70 | 77.89 | 562,267 | -0.29(-0.37%) |
Oct 24, 2018 | 80.53 | 81.17 | 78.08 | 78.18 | 805,618 | -2.52(-3.12%) |
Oct 23, 2018 | 79.12 | 80.96 | 78.85 | 80.70 | 629,732 | -0.07(-0.09%) |
Oct 22, 2018 | 78.83 | 81.14 | 78.77 | 80.77 | 630,050 | +2.00(+2.54%) |
Oct 19, 2018 | 79.02 | 79.97 | 78.54 | 78.77 | 510,256 | +0.01(+0.01%) |
Oct 18, 2018 | 79.74 | 80.04 | 78.36 | 78.76 | 710,054 | -1.03(-1.29%) |
Oct 17, 2018 | 80.51 | 80.51 | 79.44 | 79.79 | 563,644 | -0.94(-1.16%) |
Oct 16, 2018 | 78.85 | 80.81 | 78.85 | 80.73 | 547,379 | +1.91(+2.42%) |
Oct 15, 2018 | 78.70 | 79.09 | 77.81 | 78.82 | 565,326 | +0.21(+0.27%) |
Oct 12, 2018 | 78.09 | 79.22 | 77.69 | 78.61 | 658,705 | +1.11(+1.43%) |
Oct 11, 2018 | 76.74 | 78.39 | 76.60 | 77.50 | 809,329 | +0.11(+0.14%) |
Oct 10, 2018 | 78.31 | 78.75 | 76.82 | 77.39 | 1,266,658 | -1.83(-2.31%) |
Oct 09, 2018 | 80.56 | 81.49 | 79.18 | 79.22 | 835,375 | -2.27(-2.79%) |
Oct 05, 2018 | 81.49 | 81.49 | 81.49 | 0 | -0.49(-0.60%) | |
Oct 04, 2018 | 82.28 | 82.28 | 81.38 | 81.98 | 501,491 | -0.54(-0.65%) |
Oct 03, 2018 | 82.00 | 82.69 | 81.94 | 82.52 | 478,630 | +0.52(+0.63%) |
Oct 02, 2018 | 83.46 | 83.46 | 81.54 | 82.00 | 641,311 | -1.78(-2.12%) |