Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 109.88 | 110.77 | 108.60 | 109.00 | 192,400 | -0.01(-0.01%) |
Aug 29, 2019 | 108.48 | 109.78 | 108.19 | 109.01 | 130,214 | +2.32(+2.17%) |
Aug 28, 2019 | 103.69 | 107.09 | 103.05 | 106.69 | 243,482 | +2.39(+2.29%) |
Aug 27, 2019 | 106.30 | 106.49 | 103.90 | 104.30 | 186,406 | -1.28(-1.21%) |
Aug 26, 2019 | 106.90 | 106.90 | 104.95 | 105.58 | 135,884 | +1.06(+1.01%) |
Aug 23, 2019 | 108.60 | 108.95 | 104.19 | 104.52 | 241,300 | -5.28(-4.81%) |
Aug 22, 2019 | 110.11 | 110.27 | 107.92 | 109.80 | 147,331 | -0.30(-0.27%) |
Aug 21, 2019 | 109.90 | 110.95 | 108.52 | 110.10 | 325,204 | +1.82(+1.68%) |
Aug 20, 2019 | 108.92 | 108.92 | 107.61 | 108.28 | 235,357 | -0.71(-0.65%) |
Aug 19, 2019 | 110.19 | 111.01 | 108.98 | 108.99 | 353,335 | +1.20(+1.11%) |
Aug 16, 2019 | 103.62 | 107.87 | 102.82 | 107.79 | 286,700 | +4.66(+4.52%) |
Aug 15, 2019 | 103.99 | 104.42 | 102.32 | 103.13 | 155,787 | -0.28(-0.27%) |
Aug 14, 2019 | 105.16 | 107.15 | 103.25 | 103.41 | 204,371 | -4.45(-4.13%) |
Aug 13, 2019 | 103.33 | 108.53 | 102.46 | 107.86 | 278,480 | +4.03(+3.88%) |
Aug 12, 2019 | 104.71 | 105.09 | 103.48 | 103.83 | 177,228 | -1.50(-1.42%) |
Aug 09, 2019 | 107.11 | 107.11 | 104.24 | 105.33 | 270,700 | -2.91(-2.69%) |
Aug 08, 2019 | 104.09 | 108.79 | 103.89 | 108.24 | 606,823 | +5.28(+5.13%) |
Aug 07, 2019 | 101.43 | 104.01 | 101.35 | 102.96 | 242,059 | +0.14(+0.14%) |
Aug 06, 2019 | 102.58 | 103.61 | 101.17 | 102.82 | 253,511 | +1.64(+1.62%) |
Aug 05, 2019 | 103.11 | 104.32 | 100.42 | 101.18 | 370,512 | -5.44(-5.10%) |
Aug 02, 2019 | 109.16 | 109.73 | 106.12 | 106.62 | 285,100 | -3.44(-3.13%) |
Aug 01, 2019 | 112.23 | 114.83 | 108.86 | 110.06 | 290,160 | -2.15(-1.92%) |
Jul 31, 2019 | 114.43 | 114.76 | 111.21 | 112.21 | 280,396 | -2.63(-2.29%) |
Jul 30, 2019 | 113.94 | 114.94 | 112.81 | 114.84 | 232,679 | +0.10(+0.09%) |
Jul 29, 2019 | 114.50 | 115.29 | 113.09 | 114.74 | 388,413 | +0.35(+0.31%) |
Jul 26, 2019 | 114.04 | 114.87 | 113.19 | 114.39 | 395,700 | +2.12(+1.89%) |
Jul 25, 2019 | 113.61 | 114.75 | 111.66 | 112.27 | 503,130 | -1.47(-1.29%) |
Jul 24, 2019 | 107.40 | 114.28 | 104.99 | 113.74 | 1,011,686 | +6.90(+6.46%) |
Jul 23, 2019 | 106.57 | 107.66 | 105.95 | 106.84 | 388,419 | +1.62(+1.54%) |
Jul 22, 2019 | 104.66 | 106.57 | 104.66 | 105.22 | 236,938 | +1.20(+1.15%) |
Jul 19, 2019 | 102.30 | 105.77 | 102.30 | 104.02 | 318,400 | +1.20(+1.17%) |
Jul 18, 2019 | 101.88 | 103.37 | 101.59 | 102.82 | 270,801 | +0.70(+0.69%) |
Jul 17, 2019 | 103.03 | 103.18 | 101.06 | 102.12 | 284,329 | -0.86(-0.84%) |
Jul 16, 2019 | 105.73 | 106.61 | 102.92 | 102.98 | 365,656 | -3.32(-3.12%) |
Jul 15, 2019 | 106.46 | 106.94 | 105.29 | 106.30 | 263,495 | +0.21(+0.20%) |
Jul 12, 2019 | 105.00 | 106.44 | 105.00 | 106.09 | 219,400 | +1.24(+1.18%) |
Jul 11, 2019 | 104.54 | 105.11 | 103.27 | 104.85 | 247,980 | +0.75(+0.72%) |
Jul 10, 2019 | 104.08 | 105.00 | 103.16 | 104.10 | 282,296 | +1.20(+1.17%) |
Jul 09, 2019 | 101.56 | 103.76 | 100.77 | 102.90 | 237,086 | +0.45(+0.44%) |
Jul 08, 2019 | 103.23 | 103.73 | 102.34 | 102.45 | 315,080 | -1.10(-1.06%) |
Jul 05, 2019 | 102.94 | 103.62 | 102.33 | 103.55 | 201,300 | -0.49(-0.47%) |
Jul 03, 2019 | 104.12 | 104.76 | 102.81 | 104.04 | 107,400 | +0.37(+0.36%) |
Jul 02, 2019 | 104.83 | 104.83 | 103.01 | 103.67 | 169,117 | -1.36(-1.29%) |
Jul 01, 2019 | 104.43 | 107.90 | 104.42 | 105.03 | 322,633 | +1.63(+1.58%) |
Jun 28, 2019 | 102.82 | 104.02 | 101.77 | 103.40 | 524,500 | +1.32(+1.29%) |
Jun 27, 2019 | 99.97 | 102.09 | 98.48 | 102.08 | 262,852 | +3.19(+3.23%) |
Jun 26, 2019 | 97.26 | 99.94 | 97.25 | 98.89 | 247,263 | +3.44(+3.60%) |
Jun 25, 2019 | 97.46 | 97.98 | 95.37 | 95.45 | 250,418 | -0.90(-0.93%) |
Jun 24, 2019 | 97.19 | 98.17 | 96.09 | 96.35 | 188,959 | -0.37(-0.38%) |
Jun 21, 2019 | 97.52 | 98.23 | 96.46 | 96.72 | 473,800 | -2.32(-2.34%) |
Jun 20, 2019 | 101.16 | 101.81 | 98.30 | 99.04 | 231,896 | -0.37(-0.37%) |
Jun 19, 2019 | 100.00 | 100.67 | 99.12 | 99.41 | 163,976 | -0.45(-0.45%) |
Jun 18, 2019 | 96.50 | 100.21 | 95.52 | 99.86 | 180,012 | +4.58(+4.81%) |
Jun 17, 2019 | 95.38 | 96.41 | 95.14 | 95.28 | 175,214 | -0.17(-0.18%) |
Jun 14, 2019 | 97.21 | 97.58 | 94.89 | 95.45 | 277,300 | -3.34(-3.38%) |
Jun 13, 2019 | 98.64 | 99.39 | 97.92 | 98.79 | 179,922 | +0.87(+0.89%) |
Jun 12, 2019 | 99.51 | 99.64 | 97.51 | 97.92 | 217,923 | -2.26(-2.26%) |
Jun 11, 2019 | 102.32 | 102.80 | 99.59 | 100.18 | 210,129 | -0.47(-0.47%) |
Jun 10, 2019 | 98.47 | 102.03 | 98.11 | 100.65 | 323,411 | +2.57(+2.62%) |
Jun 07, 2019 | 97.89 | 98.96 | 97.27 | 98.08 | 184,200 | +0.78(+0.80%) |
Jun 06, 2019 | 97.98 | 98.75 | 96.09 | 97.30 | 196,801 | -0.68(-0.69%) |
Jun 05, 2019 | 98.75 | 99.06 | 96.34 | 97.98 | 195,004 | -0.21(-0.21%) |
Jun 04, 2019 | 95.43 | 98.34 | 94.86 | 98.19 | 327,122 | +3.86(+4.09%) |
Jun 03, 2019 | 94.86 | 95.81 | 93.74 | 94.33 | 413,155 | +0.76(+0.81%) |
May 31, 2019 | 93.00 | 95.17 | 92.38 | 93.57 | 218,900 | -0.65(-0.69%) |
May 30, 2019 | 93.06 | 95.22 | 92.80 | 94.22 | 278,722 | +1.23(+1.32%) |
May 29, 2019 | 91.29 | 93.33 | 90.84 | 92.99 | 204,745 | +0.95(+1.03%) |
May 28, 2019 | 93.65 | 93.65 | 91.41 | 92.04 | 239,773 | -0.95(-1.02%) |
May 24, 2019 | 94.34 | 95.01 | 92.83 | 92.99 | 175,600 | -0.58(-0.62%) |
May 23, 2019 | 93.89 | 94.25 | 92.20 | 93.57 | 257,184 | -1.77(-1.86%) |
May 22, 2019 | 94.75 | 96.05 | 94.52 | 95.34 | 252,879 | +0.11(+0.12%) |
May 21, 2019 | 93.98 | 95.72 | 93.29 | 95.23 | 321,809 | +3.07(+3.33%) |
May 20, 2019 | 92.69 | 95.00 | 91.40 | 92.16 | 593,372 | -3.11(-3.26%) |
May 17, 2019 | 96.78 | 97.75 | 95.00 | 95.27 | 297,700 | -2.73(-2.79%) |
May 16, 2019 | 99.19 | 100.45 | 97.22 | 98.00 | 298,100 | -1.28(-1.29%) |
May 15, 2019 | 96.93 | 99.76 | 96.69 | 99.28 | 219,100 | +1.31(+1.34%) |
May 14, 2019 | 97.33 | 98.68 | 96.24 | 97.97 | 257,799 | +1.96(+2.04%) |
May 13, 2019 | 100.28 | 100.32 | 95.23 | 96.01 | 430,552 | -5.43(-5.35%) |
May 10, 2019 | 101.88 | 102.80 | 99.57 | 101.44 | 259,200 | -0.61(-0.60%) |
May 09, 2019 | 101.61 | 102.34 | 99.83 | 102.05 | 269,641 | -0.75(-0.73%) |
May 08, 2019 | 103.29 | 104.69 | 102.36 | 102.80 | 328,663 | -0.90(-0.87%) |
May 07, 2019 | 103.60 | 104.97 | 102.18 | 103.70 | 339,775 | -1.31(-1.25%) |
May 06, 2019 | 104.03 | 105.80 | 103.30 | 105.01 | 245,778 | -1.94(-1.81%) |
May 03, 2019 | 106.08 | 107.02 | 105.00 | 106.95 | 219,400 | +1.33(+1.26%) |
May 02, 2019 | 104.72 | 106.74 | 103.88 | 105.62 | 232,281 | +0.62(+0.59%) |
May 01, 2019 | 108.45 | 109.01 | 104.96 | 105.00 | 315,222 | -2.66(-2.47%) |
Apr 30, 2019 | 106.41 | 108.95 | 106.31 | 107.66 | 350,383 | +1.00(+0.94%) |
Apr 29, 2019 | 106.00 | 107.51 | 105.19 | 106.66 | 341,234 | +0.63(+0.59%) |
Apr 26, 2019 | 103.35 | 106.13 | 102.66 | 106.03 | 389,600 | +1.06(+1.01%) |
Apr 25, 2019 | 109.13 | 110.00 | 103.50 | 104.97 | 882,973 | -5.07(-4.61%) |
Apr 24, 2019 | 101.60 | 110.43 | 100.33 | 110.04 | 1,639,582 | +16.44(+17.56%) |
Apr 23, 2019 | 92.48 | 94.12 | 92.30 | 93.60 | 393,039 | +1.05(+1.13%) |
Apr 22, 2019 | 92.17 | 93.05 | 88.20 | 92.55 | 257,789 | -0.20(-0.22%) |
Apr 18, 2019 | 91.41 | 92.91 | 90.91 | 92.75 | 219,000 | +0.91(+0.99%) |
Apr 17, 2019 | 92.85 | 93.11 | 91.28 | 91.84 | 361,366 | -0.47(-0.51%) |
Apr 16, 2019 | 92.00 | 92.84 | 91.61 | 92.31 | 290,160 | +0.79(+0.86%) |
Apr 15, 2019 | 90.42 | 91.70 | 90.14 | 91.52 | 377,570 | +0.87(+0.96%) |
Apr 12, 2019 | 89.03 | 90.69 | 88.90 | 90.65 | 246,900 | +2.35(+2.66%) |
Apr 11, 2019 | 88.09 | 88.84 | 87.46 | 88.30 | 242,593 | +0.24(+0.27%) |
Apr 10, 2019 | 86.46 | 88.20 | 86.46 | 88.06 | 173,360 | +1.52(+1.76%) |
Apr 09, 2019 | 86.85 | 87.45 | 86.31 | 86.54 | 184,553 | -0.59(-0.68%) |
Apr 08, 2019 | 85.96 | 87.22 | 85.11 | 87.13 | 135,601 | +1.01(+1.17%) |
Apr 05, 2019 | 85.77 | 86.73 | 84.98 | 86.12 | 174,800 | +0.93(+1.09%) |
Apr 04, 2019 | 85.39 | 86.28 | 84.97 | 85.19 | 241,039 | -0.03(-0.04%) |
Apr 03, 2019 | 83.65 | 86.06 | 83.05 | 85.22 | 214,180 | +2.78(+3.37%) |
Apr 02, 2019 | 83.22 | 83.22 | 81.76 | 82.44 | 192,727 | -0.84(-1.01%) |
Apr 01, 2019 | 81.83 | 83.29 | 81.61 | 83.28 | 171,859 | +2.42(+2.99%) |
Mar 29, 2019 | 80.64 | 81.19 | 80.35 | 80.86 | 250,000 | +1.11(+1.39%) |
Mar 28, 2019 | 80.11 | 80.75 | 79.00 | 79.75 | 115,538 | -0.07(-0.09%) |
Mar 27, 2019 | 81.05 | 81.90 | 78.76 | 79.82 | 187,120 | -1.51(-1.86%) |
Mar 26, 2019 | 80.83 | 81.76 | 80.52 | 81.33 | 140,397 | +1.19(+1.48%) |
Mar 25, 2019 | 80.01 | 80.73 | 79.00 | 80.14 | 130,502 | -0.32(-0.40%) |
Mar 22, 2019 | 83.20 | 83.29 | 80.42 | 80.46 | 322,700 | -3.59(-4.27%) |
Mar 21, 2019 | 81.30 | 84.29 | 81.07 | 84.05 | 280,970 | +2.48(+3.04%) |
Mar 20, 2019 | 82.79 | 83.39 | 80.66 | 81.57 | 212,617 | -1.28(-1.54%) |
Mar 19, 2019 | 82.19 | 83.39 | 82.03 | 82.85 | 234,297 | +1.16(+1.42%) |
Mar 18, 2019 | 82.14 | 82.94 | 81.15 | 81.69 | 194,442 | -0.45(-0.55%) |
Mar 15, 2019 | 80.25 | 82.76 | 79.61 | 82.14 | 545,000 | +2.46(+3.09%) |
Mar 14, 2019 | 79.94 | 80.31 | 79.50 | 79.68 | 251,431 | -0.35(-0.44%) |
Mar 13, 2019 | 80.61 | 81.01 | 79.89 | 80.03 | 197,548 | -0.29(-0.36%) |
Mar 12, 2019 | 81.49 | 81.50 | 80.01 | 80.32 | 184,914 | -1.21(-1.48%) |
Mar 11, 2019 | 79.45 | 81.63 | 79.44 | 81.53 | 312,898 | +2.69(+3.41%) |
Mar 08, 2019 | 77.45 | 79.06 | 77.08 | 78.84 | 271,200 | +0.69(+0.88%) |
Mar 07, 2019 | 80.12 | 83.40 | 77.99 | 78.15 | 264,697 | -2.48(-3.08%) |
Mar 06, 2019 | 82.68 | 82.68 | 80.36 | 80.63 | 199,499 | -1.88(-2.28%) |
Mar 05, 2019 | 83.53 | 83.53 | 82.36 | 82.51 | 162,118 | -1.04(-1.24%) |
Mar 04, 2019 | 83.23 | 84.62 | 82.35 | 83.55 | 242,652 | +0.54(+0.65%) |
Mar 01, 2019 | 81.78 | 83.28 | 81.08 | 83.01 | 331,000 | +1.99(+2.46%) |
Feb 28, 2019 | 81.47 | 81.89 | 80.51 | 81.02 | 277,909 | -1.04(-1.27%) |
Feb 27, 2019 | 83.67 | 84.14 | 81.29 | 82.06 | 278,292 | -1.99(-2.37%) |
Feb 26, 2019 | 85.64 | 85.70 | 83.78 | 84.05 | 375,329 | -1.97(-2.29%) |
Feb 25, 2019 | 86.90 | 87.77 | 85.70 | 86.02 | 562,987 | -0.04(-0.05%) |
Feb 22, 2019 | 86.09 | 86.38 | 85.12 | 86.06 | 168,900 | +0.60(+0.70%) |
Feb 21, 2019 | 86.68 | 87.48 | 85.22 | 85.46 | 221,123 | -1.17(-1.35%) |
Feb 20, 2019 | 86.79 | 87.50 | 86.42 | 86.63 | 273,701 | -0.07(-0.08%) |
Feb 19, 2019 | 86.35 | 88.30 | 84.69 | 86.70 | 389,221 | -1.64(-1.86%) |
Feb 15, 2019 | 87.67 | 88.39 | 87.36 | 88.34 | 277,100 | +1.18(+1.35%) |
Feb 14, 2019 | 86.15 | 87.33 | 86.12 | 87.16 | 250,233 | +0.54(+0.62%) |
Feb 13, 2019 | 86.59 | 87.47 | 83.01 | 86.62 | 258,315 | +0.17(+0.20%) |
Feb 12, 2019 | 85.82 | 87.28 | 85.35 | 86.45 | 201,450 | +1.59(+1.87%) |
Feb 11, 2019 | 84.40 | 84.92 | 83.64 | 84.86 | 237,634 | +0.83(+0.99%) |
Feb 08, 2019 | 84.00 | 84.29 | 82.75 | 84.03 | 365,500 | -0.10(-0.12%) |
Feb 07, 2019 | 84.30 | 85.49 | 83.60 | 84.13 | 587,246 | -1.09(-1.28%) |
Feb 06, 2019 | 81.50 | 86.15 | 81.48 | 85.22 | 754,430 | +4.29(+5.30%) |
Feb 05, 2019 | 80.29 | 81.02 | 79.09 | 80.93 | 294,988 | +0.64(+0.80%) |
Feb 04, 2019 | 79.44 | 80.38 | 77.97 | 80.29 | 298,438 | +1.08(+1.36%) |
Feb 01, 2019 | 76.42 | 79.29 | 76.24 | 79.21 | 513,800 | +2.71(+3.54%) |
Jan 31, 2019 | 75.01 | 77.63 | 75.01 | 76.50 | 747,899 | -0.35(-0.46%) |
Jan 30, 2019 | 81.01 | 83.95 | 74.01 | 76.85 | 3,376,195 | -12.71(-14.19%) |
Jan 29, 2019 | 92.00 | 92.04 | 89.41 | 89.56 | 235,356 | -2.25(-2.45%) |
Jan 28, 2019 | 90.66 | 92.48 | 90.66 | 91.81 | 240,364 | -0.76(-0.82%) |
Jan 25, 2019 | 90.48 | 92.62 | 90.00 | 92.57 | 322,200 | +2.65(+2.95%) |
Jan 24, 2019 | 86.31 | 90.39 | 84.04 | 89.92 | 346,598 | +4.10(+4.78%) |
Jan 23, 2019 | 86.91 | 87.99 | 85.12 | 85.82 | 269,695 | -0.19(-0.22%) |
Jan 22, 2019 | 87.60 | 87.86 | 85.06 | 86.01 | 363,012 | -2.24(-2.54%) |
Jan 18, 2019 | 87.22 | 88.42 | 86.19 | 88.25 | 205,100 | +1.56(+1.80%) |
Jan 17, 2019 | 85.55 | 87.06 | 85.41 | 86.69 | 238,114 | +0.45(+0.52%) |
Jan 16, 2019 | 86.10 | 86.83 | 84.76 | 86.24 | 216,578 | +0.56(+0.65%) |
Jan 15, 2019 | 85.09 | 86.62 | 84.18 | 85.68 | 163,591 | +0.86(+1.01%) |
Jan 14, 2019 | 84.65 | 85.25 | 83.17 | 84.82 | 277,374 | -0.56(-0.66%) |
Jan 11, 2019 | 84.11 | 85.91 | 81.05 | 85.38 | 278,700 | +1.07(+1.27%) |
Jan 10, 2019 | 82.00 | 84.31 | 77.22 | 84.31 | 241,443 | +2.01(+2.44%) |
Jan 09, 2019 | 81.71 | 83.50 | 81.71 | 82.30 | 363,851 | +0.75(+0.92%) |
Jan 08, 2019 | 80.85 | 81.69 | 78.55 | 81.55 | 298,296 | +1.53(+1.91%) |
Jan 07, 2019 | 78.36 | 80.88 | 77.73 | 80.02 | 222,804 | +2.15(+2.76%) |
Jan 04, 2019 | 75.63 | 78.08 | 75.18 | 77.87 | 266,500 | +3.49(+4.69%) |
Jan 03, 2019 | 78.12 | 78.44 | 74.24 | 74.38 | 330,751 | -4.86(-6.13%) |
Jan 02, 2019 | 77.18 | 79.41 | 76.54 | 79.24 | 236,714 | +0.43(+0.55%) |
Dec 31, 2018 | 79.20 | 79.20 | 77.87 | 78.81 | 192,100 | +0.31(+0.39%) |
Dec 28, 2018 | 78.37 | 80.27 | 77.32 | 78.50 | 205,200 | +0.13(+0.17%) |
Dec 27, 2018 | 76.11 | 78.39 | 75.51 | 78.37 | 204,259 | +0.76(+0.98%) |
Dec 26, 2018 | 74.15 | 77.69 | 73.13 | 77.61 | 206,213 | +4.22(+5.75%) |
Dec 24, 2018 | 74.58 | 75.35 | 73.34 | 73.39 | 124,700 | -1.47(-1.96%) |
Dec 21, 2018 | 76.33 | 77.44 | 74.62 | 74.86 | 513,300 | -1.26(-1.66%) |
Dec 20, 2018 | 76.80 | 77.94 | 75.08 | 76.12 | 291,316 | -0.84(-1.09%) |
Dec 19, 2018 | 80.41 | 81.28 | 76.56 | 76.96 | 322,767 | -3.99(-4.93%) |
Dec 18, 2018 | 80.75 | 82.82 | 79.50 | 80.95 | 246,071 | +1.15(+1.44%) |
Dec 17, 2018 | 81.92 | 82.72 | 79.42 | 79.80 | 335,429 | -2.17(-2.65%) |
Dec 14, 2018 | 82.52 | 84.20 | 81.87 | 81.97 | 253,500 | -1.56(-1.87%) |
Dec 13, 2018 | 85.73 | 85.78 | 83.53 | 83.53 | 137,099 | -1.82(-2.13%) |
Dec 12, 2018 | 85.35 | 86.96 | 84.51 | 85.35 | 342,114 | +1.64(+1.96%) |
Dec 11, 2018 | 84.16 | 85.07 | 83.02 | 83.71 | 216,268 | +1.22(+1.48%) |
Dec 10, 2018 | 82.33 | 83.82 | 81.61 | 82.49 | 234,967 | +0.23(+0.28%) |
Dec 07, 2018 | 84.51 | 85.70 | 81.70 | 82.26 | 334,400 | -2.44(-2.88%) |
Dec 06, 2018 | 84.34 | 86.10 | 83.28 | 84.70 | 310,205 | -1.52(-1.76%) |
Dec 04, 2018 | 90.49 | 90.62 | 86.10 | 86.22 | 327,700 | -4.58(-5.04%) |
Dec 03, 2018 | 90.00 | 90.88 | 89.15 | 90.80 | 387,206 | +2.43(+2.75%) |
Nov 30, 2018 | 86.49 | 88.61 | 85.92 | 88.37 | 274,500 | +1.84(+2.13%) |
Nov 29, 2018 | 87.00 | 87.72 | 84.97 | 86.53 | 222,680 | -1.08(-1.23%) |
Nov 28, 2018 | 85.48 | 87.70 | 84.33 | 87.61 | 217,101 | +2.77(+3.26%) |
Nov 27, 2018 | 85.38 | 85.71 | 84.44 | 84.84 | 130,311 | -1.19(-1.38%) |
Nov 26, 2018 | 85.51 | 86.51 | 84.80 | 86.03 | 219,629 | +1.63(+1.93%) |
Nov 23, 2018 | 83.83 | 85.62 | 83.03 | 84.40 | 46,900 | -0.16(-0.19%) |
Nov 21, 2018 | 84.56 | 84.56 | 84.56 | 0 | +1.36(+1.63%) | |
Nov 20, 2018 | 81.45 | 84.75 | 81.17 | 83.20 | 243,549 | +0.26(+0.31%) |
Nov 19, 2018 | 85.00 | 85.40 | 82.76 | 82.94 | 215,855 | -2.41(-2.82%) |
Nov 16, 2018 | 83.17 | 85.58 | 82.86 | 85.35 | 168,100 | +0.24(+0.28%) |
Nov 15, 2018 | 81.48 | 85.17 | 80.06 | 85.11 | 160,100 | +2.90(+3.53%) |
Nov 14, 2018 | 82.79 | 83.45 | 81.81 | 82.21 | 179,441 | +0.41(+0.50%) |
Nov 13, 2018 | 82.17 | 83.64 | 81.17 | 81.80 | 156,984 | +0.94(+1.16%) |
Nov 12, 2018 | 83.78 | 83.78 | 80.41 | 80.86 | 290,677 | -3.51(-4.16%) |
Nov 09, 2018 | 85.88 | 86.03 | 84.29 | 84.37 | 276,000 | -2.04(-2.36%) |
Nov 08, 2018 | 85.54 | 87.10 | 85.50 | 86.41 | 297,476 | +0.36(+0.42%) |
Nov 07, 2018 | 87.53 | 87.53 | 85.57 | 86.05 | 400,976 | -1.02(-1.17%) |
Nov 06, 2018 | 85.75 | 87.14 | 85.70 | 87.07 | 332,099 | +1.04(+1.21%) |
Nov 05, 2018 | 86.16 | 86.42 | 83.61 | 86.03 | 285,936 | -0.14(-0.16%) |
Nov 02, 2018 | 86.14 | 86.82 | 85.07 | 86.17 | 416,100 | +0.13(+0.15%) |
Nov 01, 2018 | 81.73 | 86.83 | 81.73 | 86.04 | 374,242 | +4.51(+5.53%) |
Oct 31, 2018 | 81.17 | 82.21 | 79.94 | 81.53 | 385,996 | +1.39(+1.73%) |
Oct 30, 2018 | 78.39 | 80.51 | 78.22 | 80.14 | 314,224 | +1.76(+2.25%) |
Oct 29, 2018 | 80.34 | 81.61 | 77.10 | 78.38 | 375,014 | -0.50(-0.63%) |
Oct 26, 2018 | 76.55 | 79.50 | 75.89 | 78.88 | 417,000 | +0.80(+1.02%) |
Oct 25, 2018 | 77.57 | 81.15 | 76.64 | 78.08 | 606,824 | +0.62(+0.80%) |
Oct 24, 2018 | 84.85 | 84.85 | 77.30 | 77.46 | 947,115 | -4.23(-5.18%) |
Oct 23, 2018 | 81.06 | 82.50 | 79.94 | 81.69 | 551,291 | -1.09(-1.32%) |
Oct 22, 2018 | 80.15 | 84.25 | 80.03 | 82.78 | 287,333 | +0.16(+0.19%) |
Oct 19, 2018 | 83.19 | 84.40 | 82.51 | 82.62 | 259,200 | -0.84(-1.01%) |
Oct 18, 2018 | 84.95 | 85.53 | 83.29 | 83.46 | 313,375 | -2.09(-2.44%) |
Oct 17, 2018 | 84.80 | 85.75 | 84.00 | 85.55 | 255,255 | +0.70(+0.82%) |
Oct 16, 2018 | 82.42 | 84.98 | 81.88 | 84.85 | 309,008 | +3.26(+4.00%) |
Oct 15, 2018 | 80.72 | 82.35 | 80.72 | 81.59 | 313,067 | +0.14(+0.17%) |
Oct 12, 2018 | 82.11 | 82.67 | 79.80 | 81.45 | 345,000 | +1.31(+1.63%) |
Oct 11, 2018 | 80.67 | 81.73 | 79.90 | 80.14 | 490,784 | -0.56(-0.69%) |
Oct 10, 2018 | 83.30 | 83.81 | 80.66 | 80.70 | 352,790 | -3.30(-3.93%) |
Oct 09, 2018 | 83.54 | 84.68 | 83.20 | 84.00 | 273,364 | +0.21(+0.25%) |
Oct 08, 2018 | 85.67 | 86.09 | 83.77 | 83.79 | 326,303 | -2.06(-2.40%) |
Oct 05, 2018 | 88.45 | 88.96 | 84.77 | 85.85 | 398,100 | -2.61(-2.95%) |
Oct 04, 2018 | 90.40 | 90.40 | 88.06 | 88.46 | 295,515 | -2.29(-2.52%) |
Oct 03, 2018 | 91.49 | 91.93 | 90.17 | 90.75 | 251,856 | -0.47(-0.52%) |
Oct 02, 2018 | 90.88 | 92.13 | 90.26 | 91.22 | 126,484 | +0.04(+0.04%) |
Oct 01, 2018 | 92.22 | 93.73 | 90.99 | 91.18 | 208,435 | -0.62(-0.68%) |
Sep 28, 2018 | 91.05 | 92.90 | 90.60 | 91.80 | 269,700 | +0.65(+0.71%) |
Sep 27, 2018 | 91.05 | 91.55 | 90.72 | 91.15 | 178,235 | +0.60(+0.66%) |
Sep 26, 2018 | 92.40 | 92.50 | 90.50 | 90.55 | 476,504 | -1.80(-1.95%) |
Sep 25, 2018 | 94.95 | 94.95 | 92.05 | 92.35 | 320,710 | -2.60(-2.74%) |
Sep 24, 2018 | 93.55 | 95.00 | 92.65 | 94.95 | 214,831 | +1.00(+1.06%) |
Sep 21, 2018 | 95.60 | 95.90 | 93.80 | 93.95 | 516,000 | -1.60(-1.67%) |
Sep 20, 2018 | 94.85 | 95.90 | 94.75 | 95.55 | 176,527 | +1.40(+1.49%) |
Sep 19, 2018 | 94.00 | 95.05 | 93.35 | 94.15 | 161,882 | +0.45(+0.48%) |
Sep 18, 2018 | 93.20 | 94.30 | 92.90 | 93.70 | 169,990 | +0.70(+0.75%) |
Sep 17, 2018 | 95.00 | 95.00 | 92.90 | 93.00 | 223,302 | -1.65(-1.74%) |
Sep 14, 2018 | 92.90 | 95.00 | 92.40 | 94.65 | 202,000 | +1.55(+1.66%) |
Sep 13, 2018 | 93.35 | 94.05 | 92.40 | 93.10 | 349,099 | +0.60(+0.65%) |
Sep 12, 2018 | 94.85 | 94.90 | 92.05 | 92.50 | 431,567 | -2.90(-3.04%) |
Sep 11, 2018 | 95.15 | 96.30 | 94.45 | 95.40 | 191,808 | -0.15(-0.16%) |
Sep 10, 2018 | 95.90 | 96.00 | 94.90 | 95.55 | 119,693 | +0.30(+0.31%) |
Sep 07, 2018 | 94.80 | 96.45 | 94.80 | 95.25 | 200,800 | -0.03(-0.03%) |
Sep 06, 2018 | 96.55 | 96.95 | 94.85 | 95.28 | 218,552 | -1.32(-1.37%) |
Sep 05, 2018 | 96.75 | 96.85 | 94.90 | 96.60 | 141,757 | -0.35(-0.36%) |