Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.97 | 84.64 | 82.22 | 83.10 | 2,981,661 | -0.85(-1.01%) |
Jul 30, 2019 | 82.94 | 83.98 | 82.31 | 83.95 | 1,809,156 | +0.65(+0.78%) |
Jul 29, 2019 | 82.57 | 83.63 | 82.10 | 83.30 | 2,808,007 | +0.40(+0.48%) |
Jul 26, 2019 | 82.93 | 83.16 | 81.41 | 82.90 | 2,798,275 | +0.61(+0.74%) |
Jul 25, 2019 | 83.22 | 83.33 | 81.01 | 82.30 | 4,503,606 | -0.69(-0.83%) |
Jul 24, 2019 | 82.68 | 83.31 | 82.13 | 82.99 | 3,609,203 | +0.08(+0.10%) |
Jul 23, 2019 | 83.46 | 83.66 | 82.63 | 82.90 | 2,312,560 | -0.19(-0.22%) |
Jul 22, 2019 | 83.14 | 83.58 | 82.26 | 83.09 | 2,427,414 | +0.48(+0.58%) |
Jul 19, 2019 | 82.91 | 83.35 | 82.48 | 82.61 | 4,903,307 | +0.03(+0.04%) |
Jul 18, 2019 | 81.19 | 82.59 | 80.89 | 82.58 | 3,045,976 | +0.92(+1.12%) |
Jul 17, 2019 | 82.15 | 82.68 | 81.25 | 81.67 | 2,782,320 | -0.48(-0.58%) |
Jul 16, 2019 | 81.84 | 82.46 | 80.87 | 82.14 | 3,240,425 | +0.30(+0.37%) |
Jul 15, 2019 | 81.31 | 81.96 | 80.53 | 81.84 | 3,813,073 | +0.55(+0.68%) |
Jul 12, 2019 | 80.42 | 81.55 | 80.42 | 81.29 | 2,273,869 | +0.60(+0.74%) |
Jul 11, 2019 | 79.94 | 80.74 | 79.37 | 80.69 | 3,019,662 | +1.20(+1.51%) |
Jul 10, 2019 | 79.58 | 80.18 | 79.01 | 79.49 | 2,412,372 | +0.32(+0.40%) |
Jul 09, 2019 | 78.59 | 79.68 | 78.26 | 79.18 | 2,924,985 | +0.62(+0.78%) |
Jul 08, 2019 | 78.23 | 79.84 | 78.23 | 78.56 | 3,757,525 | +0.13(+0.17%) |
Jul 05, 2019 | 78.33 | 78.88 | 77.52 | 78.43 | 2,413,949 | -0.18(-0.23%) |
Jul 03, 2019 | 77.78 | 78.63 | 77.67 | 78.61 | 2,512,190 | +1.05(+1.36%) |
Jul 02, 2019 | 75.94 | 77.91 | 75.40 | 77.56 | 5,075,315 | +1.34(+1.76%) |
Jul 01, 2019 | 76.86 | 77.23 | 75.86 | 76.21 | 3,299,192 | +0.42(+0.56%) |
Jun 28, 2019 | 74.65 | 75.87 | 74.55 | 75.79 | 5,482,882 | +1.45(+1.95%) |
Jun 27, 2019 | 75.08 | 75.31 | 74.17 | 74.34 | 2,574,956 | -0.82(-1.09%) |
Jun 26, 2019 | 73.73 | 75.77 | 73.35 | 75.16 | 4,709,884 | +2.37(+3.26%) |
Jun 25, 2019 | 72.45 | 73.41 | 72.16 | 72.78 | 4,126,819 | +0.06(+0.08%) |
Jun 24, 2019 | 73.21 | 73.93 | 72.39 | 72.73 | 2,913,618 | -0.66(-0.91%) |
Jun 21, 2019 | 74.06 | 74.48 | 72.92 | 73.39 | 7,565,205 | -0.20(-0.28%) |
Jun 20, 2019 | 72.17 | 73.96 | 71.79 | 73.59 | 5,038,672 | +2.62(+3.69%) |
Jun 19, 2019 | 70.43 | 71.29 | 69.97 | 70.98 | 3,581,247 | +0.65(+0.92%) |
Jun 18, 2019 | 69.96 | 71.07 | 69.96 | 70.33 | 2,883,906 | +0.72(+1.04%) |
Jun 17, 2019 | 69.27 | 70.08 | 69.27 | 69.61 | 2,472,561 | +0.26(+0.37%) |
Jun 14, 2019 | 69.05 | 69.58 | 68.55 | 69.35 | 2,259,182 | +0.28(+0.41%) |
Jun 13, 2019 | 68.13 | 69.47 | 68.08 | 69.07 | 3,738,320 | +1.61(+2.39%) |
Jun 12, 2019 | 68.34 | 69.20 | 67.20 | 67.45 | 3,989,856 | -1.18(-1.72%) |
Jun 11, 2019 | 70.14 | 70.64 | 68.64 | 68.64 | 3,377,605 | -0.96(-1.39%) |
Jun 10, 2019 | 69.52 | 70.31 | 69.41 | 69.60 | 3,735,527 | +0.31(+0.44%) |
Jun 07, 2019 | 69.15 | 69.63 | 68.45 | 69.29 | 3,238,017 | +0.50(+0.73%) |
Jun 06, 2019 | 68.68 | 69.64 | 68.00 | 68.79 | 3,501,599 | +0.06(+0.08%) |
Jun 05, 2019 | 68.60 | 68.77 | 67.09 | 68.73 | 3,822,311 | +0.58(+0.84%) |
Jun 04, 2019 | 67.39 | 68.26 | 67.36 | 68.16 | 3,433,316 | +1.56(+2.34%) |
Jun 03, 2019 | 65.57 | 66.66 | 65.31 | 66.60 | 3,881,234 | +1.13(+1.73%) |
May 31, 2019 | 65.42 | 66.25 | 65.01 | 65.47 | 3,437,215 | -1.02(-1.54%) |
May 30, 2019 | 66.78 | 67.26 | 65.89 | 66.49 | 3,023,302 | -0.56(-0.83%) |
May 29, 2019 | 66.25 | 67.08 | 66.08 | 67.05 | 2,711,608 | +0.19(+0.28%) |
May 28, 2019 | 67.19 | 67.46 | 66.73 | 66.86 | 3,744,828 | -0.34(-0.51%) |
May 24, 2019 | 67.26 | 67.83 | 66.63 | 67.20 | 3,284,916 | +0.10(+0.14%) |
May 23, 2019 | 68.30 | 68.34 | 66.45 | 67.10 | 3,727,281 | -2.25(-3.25%) |
May 22, 2019 | 69.46 | 69.92 | 69.11 | 69.36 | 2,606,142 | -0.45(-0.65%) |
May 21, 2019 | 68.63 | 70.17 | 68.61 | 69.81 | 3,360,256 | +1.33(+1.94%) |
May 20, 2019 | 68.57 | 69.41 | 68.30 | 68.48 | 2,599,808 | -0.23(-0.34%) |
May 17, 2019 | 70.14 | 70.28 | 68.64 | 68.72 | 3,162,484 | -2.10(-2.96%) |
May 16, 2019 | 70.17 | 71.19 | 70.17 | 70.82 | 3,298,944 | +0.80(+1.15%) |
May 15, 2019 | 69.54 | 70.29 | 69.09 | 70.01 | 2,568,599 | +0.30(+0.44%) |
May 14, 2019 | 69.08 | 70.09 | 69.01 | 69.71 | 3,055,263 | +0.91(+1.32%) |
May 13, 2019 | 68.65 | 69.46 | 67.95 | 68.80 | 3,822,540 | -0.69(-0.99%) |
May 10, 2019 | 68.78 | 69.87 | 67.81 | 69.49 | 3,859,023 | +0.72(+1.05%) |
May 09, 2019 | 68.54 | 69.02 | 67.14 | 68.77 | 4,231,621 | -0.12(-0.17%) |
May 08, 2019 | 69.51 | 69.77 | 68.55 | 68.89 | 3,858,947 | -0.52(-0.75%) |
May 07, 2019 | 69.29 | 69.50 | 68.05 | 69.41 | 4,265,807 | -0.38(-0.55%) |
May 06, 2019 | 70.83 | 71.14 | 69.76 | 69.80 | 4,272,381 | -2.03(-2.83%) |
May 03, 2019 | 72.09 | 72.64 | 71.80 | 71.83 | 3,505,153 | +0.37(+0.52%) |
May 02, 2019 | 73.58 | 73.75 | 71.27 | 71.46 | 4,624,446 | -2.20(-2.98%) |
May 01, 2019 | 75.59 | 76.10 | 73.61 | 73.65 | 4,177,967 | -1.95(-2.58%) |
Apr 30, 2019 | 76.59 | 77.50 | 75.11 | 75.60 | 4,118,861 | -0.87(-1.14%) |
Apr 29, 2019 | 76.39 | 76.93 | 76.09 | 76.48 | 3,305,703 | +0.35(+0.46%) |
Apr 26, 2019 | 76.07 | 76.61 | 75.39 | 76.12 | 2,607,761 | -0.24(-0.32%) |
Apr 25, 2019 | 75.51 | 77.02 | 75.01 | 76.37 | 3,423,282 | +0.75(+1.00%) |
Apr 24, 2019 | 78.08 | 78.08 | 75.42 | 75.61 | 3,708,116 | -2.50(-3.20%) |
Apr 23, 2019 | 78.10 | 78.53 | 77.46 | 78.11 | 3,068,617 | +0.21(+0.27%) |
Apr 22, 2019 | 77.14 | 78.10 | 76.85 | 77.91 | 2,403,031 | +1.38(+1.80%) |
Apr 18, 2019 | 77.36 | 77.59 | 76.07 | 76.53 | 2,992,554 | -0.83(-1.08%) |
Apr 17, 2019 | 77.52 | 77.96 | 76.94 | 77.36 | 1,970,353 | +0.38(+0.50%) |
Apr 16, 2019 | 77.11 | 77.28 | 75.88 | 76.98 | 2,281,317 | -0.21(-0.27%) |
Apr 15, 2019 | 77.66 | 77.92 | 77.02 | 77.18 | 2,412,011 | -0.75(-0.96%) |
Apr 12, 2019 | 79.85 | 79.98 | 77.76 | 77.93 | 2,772,601 | -1.07(-1.36%) |
Apr 11, 2019 | 79.21 | 79.93 | 78.72 | 79.00 | 1,853,109 | -0.08(-0.10%) |
Apr 10, 2019 | 78.51 | 79.67 | 78.31 | 79.08 | 2,234,519 | +0.99(+1.27%) |
Apr 09, 2019 | 78.31 | 78.79 | 77.76 | 78.09 | 2,933,686 | -0.75(-0.95%) |
Apr 08, 2019 | 78.50 | 79.28 | 77.96 | 78.84 | 2,908,308 | +0.41(+0.52%) |
Apr 05, 2019 | 77.66 | 78.69 | 77.25 | 78.43 | 3,373,107 | +0.75(+0.96%) |
Apr 04, 2019 | 76.64 | 77.69 | 75.84 | 77.68 | 2,676,899 | +1.46(+1.91%) |
Apr 03, 2019 | 76.16 | 77.29 | 76.05 | 76.22 | 2,613,579 | +0.42(+0.55%) |
Apr 02, 2019 | 76.46 | 76.81 | 75.28 | 75.80 | 3,235,387 | -0.44(-0.58%) |
Apr 01, 2019 | 77.00 | 77.22 | 75.92 | 76.25 | 3,285,896 | -0.08(-0.11%) |
Mar 29, 2019 | 77.48 | 77.72 | 75.77 | 76.33 | 3,616,377 | -0.40(-0.52%) |
Mar 28, 2019 | 77.64 | 78.01 | 76.32 | 76.73 | 3,154,830 | -1.28(-1.64%) |
Mar 27, 2019 | 78.39 | 78.83 | 77.77 | 78.01 | 2,034,843 | -0.60(-0.77%) |
Mar 26, 2019 | 77.52 | 78.84 | 77.52 | 78.61 | 2,848,740 | +1.73(+2.25%) |
Mar 25, 2019 | 76.80 | 76.97 | 76.13 | 76.88 | 1,692,608 | -0.10(-0.13%) |
Mar 22, 2019 | 78.37 | 78.58 | 76.57 | 76.98 | 2,315,364 | -2.06(-2.61%) |
Mar 21, 2019 | 78.63 | 79.51 | 78.49 | 79.04 | 2,648,465 | +0.30(+0.38%) |
Mar 20, 2019 | 79.11 | 79.65 | 78.47 | 78.74 | 4,105,541 | -0.57(-0.72%) |
Mar 19, 2019 | 79.63 | 80.53 | 79.04 | 79.31 | 3,656,707 | +0.14(+0.17%) |
Mar 18, 2019 | 79.08 | 79.61 | 78.39 | 79.17 | 3,051,296 | +0.16(+0.20%) |
Mar 15, 2019 | 78.60 | 80.04 | 78.51 | 79.01 | 4,720,504 | +0.04(+0.05%) |
Mar 14, 2019 | 78.80 | 79.13 | 78.31 | 78.97 | 2,073,604 | +0.31(+0.40%) |
Mar 13, 2019 | 78.64 | 78.87 | 78.10 | 78.66 | 2,861,014 | +0.55(+0.71%) |
Mar 12, 2019 | 77.83 | 78.79 | 77.59 | 78.11 | 2,945,906 | +0.58(+0.74%) |
Mar 11, 2019 | 76.30 | 77.63 | 76.04 | 77.53 | 2,814,710 | +1.89(+2.50%) |
Mar 08, 2019 | 76.40 | 76.55 | 75.26 | 75.64 | 4,157,281 | -1.72(-2.22%) |
Mar 07, 2019 | 78.26 | 78.36 | 76.90 | 77.35 | 4,536,208 | -0.92(-1.18%) |
Mar 06, 2019 | 78.16 | 79.20 | 77.83 | 78.27 | 3,297,529 | +0.11(+0.14%) |
Mar 05, 2019 | 78.17 | 78.51 | 77.65 | 78.16 | 3,132,024 | +0.14(+0.19%) |
Mar 04, 2019 | 78.92 | 78.92 | 76.71 | 78.02 | 2,975,239 | -0.16(-0.21%) |
Mar 01, 2019 | 77.65 | 78.48 | 77.36 | 78.18 | 3,589,693 | +0.90(+1.16%) |
Feb 28, 2019 | 78.54 | 78.64 | 76.94 | 77.28 | 2,890,063 | -1.03(-1.31%) |
Feb 27, 2019 | 78.68 | 79.27 | 78.06 | 78.31 | 2,344,571 | -0.16(-0.20%) |
Feb 26, 2019 | 78.06 | 78.83 | 77.94 | 78.47 | 2,834,023 | +0.44(+0.57%) |
Feb 25, 2019 | 77.91 | 78.35 | 77.80 | 78.03 | 2,035,223 | -0.06(-0.07%) |
Feb 22, 2019 | 78.42 | 78.68 | 77.79 | 78.08 | 2,621,602 | +0.44(+0.57%) |
Feb 21, 2019 | 78.02 | 78.81 | 77.31 | 77.64 | 2,385,360 | -0.51(-0.66%) |
Feb 20, 2019 | 77.59 | 78.70 | 77.05 | 78.15 | 4,443,842 | +0.56(+0.72%) |
Feb 19, 2019 | 76.54 | 77.76 | 76.50 | 77.59 | 2,628,420 | +0.61(+0.79%) |
Feb 15, 2019 | 76.99 | 77.59 | 76.36 | 76.98 | 3,300,787 | +0.91(+1.20%) |
Feb 14, 2019 | 76.01 | 76.53 | 75.62 | 76.07 | 3,396,849 | -0.37(-0.49%) |
Feb 13, 2019 | 74.97 | 76.60 | 74.83 | 76.44 | 3,303,294 | +1.69(+2.26%) |
Feb 12, 2019 | 75.75 | 75.94 | 74.69 | 74.76 | 3,118,696 | -0.18(-0.24%) |
Feb 11, 2019 | 73.95 | 75.83 | 73.86 | 74.94 | 5,307,433 | +0.56(+0.76%) |
Feb 08, 2019 | 75.49 | 75.69 | 72.94 | 74.37 | 5,341,874 | +1.42(+1.94%) |
Feb 07, 2019 | 75.08 | 75.72 | 72.66 | 72.96 | 6,626,719 | -2.13(-2.84%) |
Feb 06, 2019 | 75.27 | 75.90 | 75.03 | 75.09 | 3,923,154 | -0.60(-0.79%) |
Feb 05, 2019 | 75.36 | 75.98 | 75.07 | 75.69 | 3,390,804 | +0.33(+0.43%) |
Feb 04, 2019 | 74.60 | 75.36 | 74.13 | 75.36 | 3,462,449 | +0.44(+0.58%) |
Feb 01, 2019 | 76.01 | 76.31 | 74.29 | 74.92 | 3,292,036 | -0.95(-1.26%) |
Jan 31, 2019 | 76.43 | 76.82 | 75.61 | 75.88 | 5,084,594 | +0.70(+0.93%) |
Jan 30, 2019 | 74.79 | 75.75 | 74.47 | 75.18 | 3,889,616 | +0.94(+1.26%) |
Jan 29, 2019 | 73.75 | 74.51 | 73.08 | 74.24 | 2,500,029 | +0.68(+0.92%) |
Jan 28, 2019 | 73.17 | 74.00 | 73.09 | 73.56 | 2,954,353 | -0.41(-0.56%) |
Jan 25, 2019 | 73.36 | 74.45 | 72.86 | 73.98 | 2,571,915 | +1.34(+1.85%) |
Jan 24, 2019 | 73.56 | 73.99 | 72.63 | 72.63 | 4,016,554 | -1.03(-1.40%) |
Jan 23, 2019 | 74.19 | 74.59 | 73.33 | 73.67 | 3,191,061 | -0.29(-0.40%) |
Jan 22, 2019 | 75.24 | 75.87 | 73.82 | 73.96 | 5,952,000 | -1.83(-2.41%) |
Jan 18, 2019 | 75.01 | 76.15 | 73.88 | 75.79 | 5,048,267 | +1.50(+2.01%) |
Jan 17, 2019 | 73.60 | 74.86 | 73.42 | 74.30 | 3,741,431 | +0.34(+0.46%) |
Jan 16, 2019 | 73.26 | 74.26 | 73.05 | 73.95 | 2,919,075 | +0.43(+0.58%) |
Jan 15, 2019 | 74.33 | 74.54 | 73.12 | 73.52 | 2,425,104 | -0.30(-0.41%) |
Jan 14, 2019 | 73.00 | 74.08 | 72.63 | 73.83 | 2,739,374 | +0.11(+0.15%) |
Jan 11, 2019 | 73.36 | 74.51 | 73.06 | 73.71 | 2,643,839 | -0.20(-0.27%) |
Jan 10, 2019 | 72.97 | 73.95 | 71.87 | 73.91 | 2,897,674 | +0.76(+1.03%) |
Jan 09, 2019 | 73.40 | 73.64 | 71.83 | 73.16 | 3,254,963 | +0.48(+0.66%) |
Jan 08, 2019 | 73.40 | 73.62 | 71.71 | 72.68 | 2,750,889 | -0.06(-0.09%) |
Jan 07, 2019 | 72.06 | 73.53 | 71.23 | 72.74 | 4,339,596 | +0.50(+0.69%) |
Jan 04, 2019 | 70.34 | 72.49 | 69.94 | 72.24 | 4,158,646 | +3.13(+4.53%) |
Jan 03, 2019 | 70.13 | 70.35 | 67.68 | 69.11 | 4,001,154 | -0.97(-1.38%) |
Jan 02, 2019 | 67.85 | 70.33 | 67.60 | 70.08 | 3,917,158 | +1.57(+2.29%) |
Dec 31, 2018 | 67.94 | 68.60 | 67.29 | 68.51 | 3,244,883 | +0.95(+1.40%) |
Dec 28, 2018 | 68.59 | 69.09 | 67.18 | 67.57 | 2,827,799 | -0.68(-1.00%) |
Dec 27, 2018 | 65.97 | 68.29 | 65.77 | 68.25 | 3,442,548 | +1.29(+1.92%) |
Dec 26, 2018 | 62.84 | 67.00 | 62.77 | 66.96 | 4,392,584 | +4.53(+7.26%) |
Dec 24, 2018 | 64.89 | 65.01 | 62.38 | 62.43 | 2,919,842 | -3.09(-4.71%) |
Dec 21, 2018 | 65.58 | 66.80 | 64.93 | 65.52 | 6,306,185 | -0.32(-0.48%) |
Dec 20, 2018 | 67.11 | 68.74 | 65.48 | 65.83 | 6,028,826 | -1.89(-2.79%) |
Dec 19, 2018 | 67.81 | 70.14 | 66.93 | 67.73 | 4,895,566 | +0.34(+0.51%) |
Dec 18, 2018 | 68.64 | 69.36 | 67.03 | 67.38 | 3,231,855 | -0.90(-1.32%) |
Dec 17, 2018 | 69.05 | 69.19 | 67.50 | 68.28 | 5,528,577 | -0.77(-1.12%) |
Dec 14, 2018 | 70.24 | 71.64 | 68.77 | 69.05 | 3,605,007 | -1.59(-2.25%) |
Dec 13, 2018 | 70.95 | 71.46 | 69.68 | 70.64 | 3,554,006 | -0.33(-0.47%) |
Dec 12, 2018 | 71.45 | 72.28 | 70.76 | 70.98 | 3,232,443 | +0.66(+0.94%) |
Dec 11, 2018 | 71.32 | 72.07 | 69.52 | 70.32 | 3,188,715 | -0.33(-0.47%) |
Dec 10, 2018 | 71.18 | 71.95 | 68.89 | 70.65 | 3,282,816 | -1.20(-1.67%) |
Dec 07, 2018 | 74.27 | 75.56 | 71.48 | 71.85 | 4,879,648 | -1.79(-2.43%) |
Dec 06, 2018 | 71.42 | 73.71 | 70.84 | 73.64 | 5,237,445 | +0.95(+1.31%) |
Dec 04, 2018 | 73.67 | 74.64 | 72.55 | 72.69 | 4,013,289 | -0.55(-0.75%) |
Dec 03, 2018 | 74.62 | 76.31 | 71.98 | 73.24 | 6,553,795 | -1.14(-1.53%) |
Nov 30, 2018 | 73.36 | 74.45 | 72.83 | 74.37 | 5,524,576 | +0.67(+0.91%) |
Nov 29, 2018 | 73.96 | 74.62 | 73.45 | 73.71 | 2,834,222 | +0.04(+0.05%) |
Nov 28, 2018 | 73.02 | 73.75 | 71.58 | 73.67 | 3,602,783 | +1.09(+1.50%) |
Nov 27, 2018 | 72.93 | 73.11 | 72.14 | 72.58 | 3,364,759 | -0.64(-0.88%) |
Nov 26, 2018 | 71.89 | 73.32 | 71.76 | 73.22 | 4,129,980 | +2.44(+3.45%) |
Nov 23, 2018 | 72.92 | 73.16 | 70.77 | 70.78 | 2,728,338 | -3.70(-4.97%) |
Nov 21, 2018 | 74.48 | 74.48 | 74.48 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.33 | 75.11 | 73.23 | 73.60 | 5,725,691 | -1.88(-2.49%) |
Nov 19, 2018 | 76.45 | 76.83 | 74.53 | 75.47 | 2,460,228 | -1.36(-1.77%) |
Nov 16, 2018 | 76.58 | 77.76 | 76.22 | 76.83 | 4,361,593 | +0.94(+1.24%) |
Nov 15, 2018 | 74.92 | 76.03 | 74.58 | 75.89 | 3,319,540 | +0.50(+0.66%) |
Nov 14, 2018 | 76.09 | 76.94 | 74.41 | 75.40 | 3,719,387 | +0.63(+0.84%) |
Nov 13, 2018 | 76.73 | 77.48 | 74.66 | 74.77 | 3,791,463 | -2.26(-2.94%) |
Nov 12, 2018 | 79.17 | 79.60 | 76.91 | 77.03 | 2,126,769 | -1.63(-2.08%) |
Nov 09, 2018 | 77.16 | 79.14 | 76.73 | 78.66 | 2,658,522 | +0.84(+1.08%) |
Nov 08, 2018 | 81.03 | 81.29 | 77.20 | 77.82 | 3,711,148 | -3.51(-4.32%) |
Nov 07, 2018 | 80.59 | 81.61 | 79.96 | 81.33 | 5,340,956 | +1.77(+2.22%) |
Nov 06, 2018 | 79.28 | 79.62 | 78.55 | 79.56 | 2,483,961 | +0.28(+0.36%) |
Nov 05, 2018 | 79.02 | 79.77 | 78.58 | 79.28 | 2,770,676 | +1.19(+1.53%) |
Nov 02, 2018 | 81.27 | 81.68 | 77.71 | 78.09 | 3,457,334 | -2.75(-3.40%) |
Nov 01, 2018 | 80.95 | 81.51 | 79.81 | 80.84 | 2,723,176 | -0.25(-0.31%) |
Oct 31, 2018 | 81.33 | 82.50 | 80.77 | 81.09 | 3,408,557 | +0.60(+0.74%) |
Oct 30, 2018 | 78.38 | 80.64 | 78.37 | 80.49 | 3,238,913 | +2.79(+3.59%) |
Oct 29, 2018 | 79.03 | 80.47 | 76.73 | 77.70 | 3,489,414 | -0.73(-0.94%) |
Oct 26, 2018 | 80.01 | 81.86 | 75.16 | 78.43 | 6,679,209 | +0.76(+0.97%) |
Oct 25, 2018 | 76.31 | 78.60 | 76.15 | 77.68 | 4,904,780 | +2.52(+3.35%) |
Oct 24, 2018 | 78.86 | 78.86 | 74.96 | 75.16 | 4,238,204 | -3.55(-4.51%) |
Oct 23, 2018 | 79.73 | 79.96 | 77.23 | 78.71 | 4,174,348 | -2.64(-3.25%) |
Oct 22, 2018 | 81.44 | 81.86 | 79.73 | 81.35 | 6,247,351 | +0.30(+0.37%) |
Oct 19, 2018 | 83.30 | 84.28 | 80.51 | 81.05 | 5,088,939 | -5.01(-5.82%) |
Oct 18, 2018 | 85.18 | 86.82 | 84.95 | 86.06 | 2,334,378 | +0.27(+0.31%) |
Oct 17, 2018 | 86.71 | 87.27 | 85.51 | 85.79 | 2,808,106 | -0.85(-0.98%) |
Oct 16, 2018 | 85.33 | 86.70 | 85.14 | 86.64 | 3,352,409 | +2.09(+2.47%) |
Oct 15, 2018 | 86.32 | 86.37 | 84.55 | 84.55 | 3,386,176 | -1.77(-2.06%) |
Oct 12, 2018 | 87.44 | 87.80 | 85.09 | 86.33 | 3,902,894 | +0.00(+0.00%) |
Oct 11, 2018 | 88.73 | 88.80 | 86.09 | 86.33 | 4,520,564 | -2.83(-3.18%) |
Oct 10, 2018 | 92.87 | 93.14 | 89.07 | 89.16 | 3,266,890 | -3.65(-3.93%) |
Oct 09, 2018 | 93.13 | 93.96 | 92.36 | 92.81 | 2,870,205 | -0.36(-0.39%) |
Oct 08, 2018 | 92.98 | 93.43 | 92.33 | 93.17 | 2,924,245 | -0.18(-0.19%) |
Oct 05, 2018 | 93.05 | 93.68 | 92.38 | 93.36 | 3,261,435 | +0.53(+0.57%) |
Oct 04, 2018 | 93.34 | 93.74 | 92.05 | 92.83 | 3,266,762 | -0.61(-0.65%) |
Oct 03, 2018 | 90.78 | 93.52 | 90.37 | 93.43 | 4,196,966 | +2.98(+3.30%) |
Oct 02, 2018 | 90.41 | 90.93 | 88.91 | 90.45 | 3,657,644 | +0.17(+0.18%) |
Oct 01, 2018 | 89.32 | 90.64 | 89.32 | 90.29 | 2,563,307 | +1.39(+1.56%) |
Sep 28, 2018 | 88.33 | 89.61 | 88.00 | 88.90 | 3,220,607 | -0.13(-0.14%) |
Sep 27, 2018 | 90.11 | 90.58 | 88.99 | 89.03 | 2,453,994 | -0.80(-0.89%) |
Sep 26, 2018 | 90.63 | 90.73 | 89.25 | 89.82 | 3,414,381 | -0.78(-0.86%) |
Sep 25, 2018 | 89.90 | 91.41 | 89.76 | 90.60 | 3,575,395 | +1.12(+1.25%) |
Sep 24, 2018 | 88.49 | 89.82 | 88.09 | 89.48 | 3,496,354 | +1.42(+1.61%) |
Sep 21, 2018 | 86.67 | 88.29 | 86.53 | 88.06 | 7,561,072 | +1.05(+1.21%) |
Sep 20, 2018 | 86.64 | 87.42 | 85.85 | 87.01 | 4,026,690 | +0.77(+0.89%) |
Sep 19, 2018 | 89.21 | 89.21 | 86.13 | 86.25 | 3,721,244 | -3.11(-3.48%) |
Sep 18, 2018 | 89.44 | 89.96 | 89.14 | 89.36 | 3,196,489 | +0.39(+0.43%) |
Sep 17, 2018 | 89.63 | 89.92 | 88.91 | 88.97 | 3,516,515 | -0.62(-0.70%) |
Sep 14, 2018 | 89.10 | 89.99 | 89.09 | 89.59 | 3,517,562 | +0.46(+0.51%) |
Sep 13, 2018 | 88.68 | 89.43 | 87.96 | 89.14 | 4,261,957 | +0.68(+0.77%) |
Sep 12, 2018 | 89.33 | 90.26 | 88.06 | 88.46 | 4,771,088 | -0.31(-0.35%) |
Sep 11, 2018 | 88.43 | 89.28 | 88.00 | 88.76 | 4,783,320 | -1.10(-1.23%) |
Sep 10, 2018 | 90.42 | 90.70 | 89.82 | 89.87 | 3,225,587 | -0.28(-0.31%) |
Sep 07, 2018 | 91.60 | 91.65 | 89.45 | 90.15 | 3,844,821 | -1.89(-2.06%) |
Sep 06, 2018 | 92.69 | 93.77 | 91.94 | 92.04 | 2,464,297 | -1.02(-1.09%) |
Sep 05, 2018 | 93.58 | 93.58 | 92.28 | 93.06 | 2,947,675 | -0.77(-0.82%) |
Sep 04, 2018 | 93.54 | 94.83 | 93.28 | 93.82 | 3,141,230 | +0.35(+0.38%) |
Aug 31, 2018 | 93.47 | 93.47 | 93.47 | 0 | -0.82(-0.87%) | |
Aug 30, 2018 | 95.23 | 95.34 | 93.49 | 94.29 | 2,342,450 | -0.70(-0.74%) |
Aug 29, 2018 | 94.68 | 95.44 | 94.04 | 94.99 | 2,481,027 | +0.54(+0.58%) |
Aug 28, 2018 | 94.84 | 95.86 | 94.35 | 94.44 | 2,836,758 | -0.22(-0.23%) |
Aug 27, 2018 | 94.44 | 94.93 | 94.18 | 94.66 | 2,952,775 | +0.62(+0.65%) |
Aug 24, 2018 | 93.54 | 94.65 | 93.34 | 94.05 | 3,752,134 | +0.69(+0.74%) |
Aug 23, 2018 | 92.22 | 93.39 | 91.71 | 93.36 | 2,615,555 | +1.06(+1.15%) |
Aug 22, 2018 | 92.30 | 93.04 | 92.00 | 92.29 | 4,932,036 | +0.40(+0.44%) |
Aug 21, 2018 | 91.94 | 92.91 | 91.31 | 91.89 | 3,144,173 | +0.34(+0.37%) |
Aug 20, 2018 | 90.45 | 92.13 | 90.22 | 91.55 | 3,121,182 | +1.14(+1.26%) |
Aug 17, 2018 | 90.33 | 90.63 | 89.75 | 90.41 | 2,265,049 | +0.39(+0.44%) |
Aug 16, 2018 | 90.67 | 90.84 | 89.94 | 90.02 | 3,508,359 | -0.34(-0.38%) |
Aug 15, 2018 | 94.06 | 94.06 | 90.28 | 90.37 | 5,088,636 | -4.35(-4.60%) |
Aug 14, 2018 | 95.50 | 95.55 | 94.09 | 94.72 | 3,451,386 | -0.49(-0.52%) |
Aug 13, 2018 | 96.22 | 96.69 | 95.16 | 95.21 | 2,539,694 | -0.80(-0.83%) |
Aug 10, 2018 | 95.34 | 96.14 | 95.32 | 96.01 | 2,358,767 | +0.32(+0.34%) |
Aug 09, 2018 | 96.40 | 96.71 | 95.47 | 95.69 | 2,422,829 | -0.63(-0.65%) |
Aug 08, 2018 | 95.90 | 96.40 | 95.48 | 96.32 | 1,802,306 | +0.20(+0.21%) |
Aug 07, 2018 | 96.33 | 97.09 | 95.86 | 96.11 | 2,627,777 | +0.14(+0.15%) |
Aug 06, 2018 | 95.33 | 96.36 | 94.79 | 95.97 | 1,969,697 | +0.69(+0.72%) |
Aug 03, 2018 | 95.54 | 95.88 | 94.31 | 95.28 | 2,160,224 | -0.31(-0.32%) |
Aug 02, 2018 | 95.61 | 96.09 | 94.61 | 95.59 | 3,354,169 | -0.75(-0.78%) |