Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.71 | 71.06 | 70.29 | 70.51 | 3,723,572 | +0.29(+0.42%) |
Jun 27, 2019 | 69.88 | 71.03 | 69.68 | 70.22 | 1,614,472 | +1.01(+1.46%) |
Jun 26, 2019 | 69.48 | 70.41 | 69.10 | 69.20 | 1,959,326 | +1.39(+2.05%) |
Jun 25, 2019 | 69.31 | 69.49 | 67.74 | 67.82 | 1,824,101 | -1.45(-2.09%) |
Jun 24, 2019 | 68.58 | 69.70 | 68.44 | 69.27 | 1,500,013 | +0.63(+0.92%) |
Jun 21, 2019 | 68.89 | 69.16 | 68.20 | 68.64 | 3,518,966 | -0.57(-0.82%) |
Jun 20, 2019 | 70.46 | 70.73 | 68.55 | 69.20 | 1,849,392 | +0.28(+0.41%) |
Jun 19, 2019 | 69.30 | 69.70 | 68.25 | 68.92 | 1,686,618 | -0.17(-0.25%) |
Jun 18, 2019 | 66.78 | 69.73 | 66.42 | 69.09 | 3,072,574 | +2.99(+4.53%) |
Jun 17, 2019 | 65.38 | 66.24 | 64.73 | 66.10 | 2,157,027 | +0.58(+0.89%) |
Jun 14, 2019 | 65.32 | 65.95 | 64.16 | 65.52 | 2,231,053 | -1.41(-2.11%) |
Jun 13, 2019 | 66.58 | 67.29 | 66.32 | 66.93 | 1,386,447 | +0.63(+0.95%) |
Jun 12, 2019 | 66.94 | 67.03 | 66.01 | 66.30 | 1,526,084 | -1.20(-1.77%) |
Jun 11, 2019 | 67.72 | 68.19 | 66.95 | 67.50 | 3,172,067 | +0.79(+1.19%) |
Jun 10, 2019 | 64.69 | 67.04 | 64.56 | 66.70 | 3,017,672 | +2.69(+4.21%) |
Jun 07, 2019 | 63.26 | 64.22 | 62.67 | 64.01 | 2,269,190 | +0.66(+1.04%) |
Jun 06, 2019 | 62.09 | 63.66 | 61.86 | 63.35 | 2,811,132 | +1.34(+2.16%) |
Jun 05, 2019 | 63.42 | 64.50 | 60.74 | 62.01 | 2,648,831 | -1.31(-2.07%) |
Jun 04, 2019 | 62.02 | 63.39 | 61.62 | 63.33 | 1,957,587 | +2.26(+3.71%) |
Jun 03, 2019 | 61.37 | 62.11 | 60.49 | 61.06 | 1,532,771 | +0.26(+0.44%) |
May 31, 2019 | 61.35 | 62.30 | 60.78 | 60.80 | 1,770,661 | -1.50(-2.40%) |
May 30, 2019 | 62.51 | 63.99 | 61.86 | 62.30 | 1,887,883 | -0.25(-0.39%) |
May 29, 2019 | 61.63 | 62.71 | 61.26 | 62.54 | 1,940,664 | +0.48(+0.78%) |
May 28, 2019 | 63.83 | 64.20 | 61.99 | 62.06 | 2,416,058 | -1.39(-2.19%) |
May 24, 2019 | 63.12 | 64.74 | 62.86 | 63.45 | 3,874,808 | +0.98(+1.56%) |
May 23, 2019 | 61.39 | 62.56 | 60.54 | 62.47 | 2,788,579 | -0.07(-0.12%) |
May 22, 2019 | 62.88 | 63.47 | 62.32 | 62.54 | 1,920,607 | -1.09(-1.72%) |
May 21, 2019 | 63.88 | 65.19 | 62.78 | 63.64 | 3,951,661 | +1.58(+2.54%) |
May 20, 2019 | 61.80 | 63.76 | 61.24 | 62.06 | 4,818,508 | -1.84(-2.88%) |
May 17, 2019 | 65.45 | 66.40 | 63.45 | 63.90 | 4,687,297 | -3.25(-4.84%) |
May 16, 2019 | 69.20 | 69.83 | 66.35 | 67.15 | 4,751,012 | -4.32(-6.04%) |
May 15, 2019 | 70.27 | 72.05 | 70.04 | 71.47 | 1,716,068 | +0.58(+0.82%) |
May 14, 2019 | 70.74 | 71.31 | 70.26 | 70.89 | 1,971,771 | +1.34(+1.93%) |
May 13, 2019 | 72.60 | 72.96 | 69.04 | 69.55 | 3,255,557 | -5.38(-7.18%) |
May 10, 2019 | 75.45 | 75.90 | 73.15 | 74.93 | 1,955,244 | -0.98(-1.29%) |
May 09, 2019 | 75.33 | 76.22 | 74.02 | 75.91 | 1,895,307 | -0.38(-0.50%) |
May 08, 2019 | 75.74 | 77.29 | 75.32 | 76.29 | 2,004,801 | +0.46(+0.61%) |
May 07, 2019 | 77.22 | 77.60 | 75.00 | 75.83 | 2,881,525 | -2.70(-3.43%) |
May 06, 2019 | 76.27 | 78.77 | 76.02 | 78.52 | 2,563,519 | -0.98(-1.23%) |
May 03, 2019 | 80.42 | 81.63 | 76.27 | 79.50 | 6,598,577 | -2.90(-3.51%) |
May 02, 2019 | 80.34 | 82.90 | 80.21 | 82.40 | 3,846,106 | +2.10(+2.61%) |
May 01, 2019 | 81.85 | 82.77 | 80.28 | 80.30 | 2,319,966 | +0.27(+0.34%) |
Apr 30, 2019 | 78.98 | 80.12 | 78.52 | 80.03 | 1,856,716 | +1.25(+1.59%) |
Apr 29, 2019 | 78.68 | 79.63 | 78.57 | 78.78 | 1,790,779 | -0.20(-0.25%) |
Apr 26, 2019 | 79.29 | 79.57 | 77.60 | 78.98 | 2,454,715 | -1.37(-1.71%) |
Apr 25, 2019 | 81.33 | 81.43 | 79.09 | 80.35 | 1,238,206 | -1.24(-1.52%) |
Apr 24, 2019 | 80.98 | 82.26 | 80.98 | 81.59 | 1,192,685 | +0.60(+0.74%) |
Apr 23, 2019 | 80.11 | 81.26 | 79.78 | 80.99 | 1,767,421 | +0.88(+1.10%) |
Apr 22, 2019 | 81.23 | 81.39 | 80.00 | 80.11 | 1,274,103 | -1.57(-1.92%) |
Apr 18, 2019 | 83.13 | 83.36 | 81.48 | 81.68 | 1,687,383 | -1.07(-1.29%) |
Apr 17, 2019 | 84.72 | 85.66 | 82.03 | 82.75 | 3,354,310 | -2.16(-2.54%) |
Apr 16, 2019 | 82.59 | 84.94 | 82.28 | 84.91 | 2,324,969 | +2.98(+3.63%) |
Apr 15, 2019 | 82.47 | 82.59 | 81.08 | 81.93 | 1,314,679 | -0.36(-0.44%) |
Apr 12, 2019 | 80.82 | 82.31 | 80.47 | 82.30 | 1,688,264 | +2.21(+2.77%) |
Apr 11, 2019 | 80.07 | 81.42 | 79.60 | 80.08 | 1,462,931 | +0.17(+0.22%) |
Apr 10, 2019 | 79.00 | 80.07 | 78.51 | 79.91 | 1,112,342 | +0.89(+1.13%) |
Apr 09, 2019 | 79.10 | 79.31 | 78.48 | 79.02 | 1,208,066 | -0.53(-0.66%) |
Apr 08, 2019 | 78.59 | 79.69 | 78.09 | 79.55 | 1,494,741 | +0.77(+0.98%) |
Apr 05, 2019 | 77.81 | 78.93 | 77.81 | 78.78 | 1,191,327 | +1.17(+1.51%) |
Apr 04, 2019 | 77.30 | 78.54 | 77.19 | 77.61 | 1,446,379 | +0.14(+0.18%) |
Apr 03, 2019 | 77.25 | 78.70 | 76.93 | 77.47 | 2,079,922 | +1.09(+1.43%) |
Apr 02, 2019 | 76.18 | 76.73 | 76.01 | 76.38 | 768,954 | +0.27(+0.36%) |
Apr 01, 2019 | 75.64 | 76.60 | 75.55 | 76.11 | 1,429,815 | +1.25(+1.67%) |
Mar 29, 2019 | 73.91 | 75.12 | 73.50 | 74.86 | 1,751,621 | +1.76(+2.41%) |
Mar 28, 2019 | 73.29 | 74.08 | 72.57 | 73.09 | 1,041,976 | -0.05(-0.06%) |
Mar 27, 2019 | 74.53 | 74.96 | 72.50 | 73.14 | 1,399,252 | -1.39(-1.86%) |
Mar 26, 2019 | 74.51 | 75.13 | 73.85 | 74.53 | 1,197,545 | +0.61(+0.82%) |
Mar 25, 2019 | 74.66 | 75.10 | 72.72 | 73.92 | 1,999,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.71 | 77.90 | 74.80 | 74.96 | 2,422,431 | -3.16(-4.04%) |
Mar 21, 2019 | 74.53 | 78.86 | 74.47 | 78.11 | 2,755,596 | +3.92(+5.28%) |
Mar 20, 2019 | 75.67 | 75.78 | 73.69 | 74.19 | 2,151,956 | -1.52(-2.00%) |
Mar 19, 2019 | 75.52 | 76.79 | 75.42 | 75.71 | 1,721,719 | +0.75(+1.00%) |
Mar 18, 2019 | 76.12 | 76.32 | 74.41 | 74.96 | 1,708,897 | -1.06(-1.40%) |
Mar 15, 2019 | 74.57 | 77.49 | 74.47 | 76.02 | 4,411,943 | +2.11(+2.86%) |
Mar 14, 2019 | 74.31 | 75.19 | 73.52 | 73.90 | 2,196,344 | -0.31(-0.42%) |
Mar 13, 2019 | 75.16 | 75.24 | 74.07 | 74.21 | 1,946,037 | -0.44(-0.60%) |
Mar 12, 2019 | 74.18 | 75.12 | 73.68 | 74.66 | 1,428,367 | +0.71(+0.96%) |
Mar 11, 2019 | 73.14 | 74.56 | 73.12 | 73.95 | 1,249,636 | +1.23(+1.68%) |
Mar 08, 2019 | 71.14 | 72.94 | 70.83 | 72.72 | 1,226,476 | +0.57(+0.79%) |
Mar 07, 2019 | 73.26 | 73.47 | 71.83 | 72.15 | 1,654,793 | -1.35(-1.84%) |
Mar 06, 2019 | 74.37 | 74.82 | 73.48 | 73.50 | 1,376,077 | -0.81(-1.09%) |
Mar 05, 2019 | 74.42 | 75.06 | 73.84 | 74.31 | 1,672,656 | -0.31(-0.41%) |
Mar 04, 2019 | 75.14 | 75.31 | 73.75 | 74.62 | 1,713,120 | +0.22(+0.29%) |
Mar 01, 2019 | 74.69 | 75.11 | 73.43 | 74.40 | 1,533,012 | +0.29(+0.39%) |
Feb 28, 2019 | 73.34 | 74.49 | 73.21 | 74.11 | 1,738,118 | +0.38(+0.52%) |
Feb 27, 2019 | 74.06 | 74.13 | 72.37 | 73.73 | 1,617,948 | -0.71(-0.95%) |
Feb 26, 2019 | 74.69 | 75.26 | 74.42 | 74.44 | 1,230,879 | -0.34(-0.45%) |
Feb 25, 2019 | 75.79 | 76.29 | 74.68 | 74.77 | 2,175,558 | +0.32(+0.43%) |
Feb 22, 2019 | 74.49 | 74.78 | 73.95 | 74.46 | 2,568,368 | +0.60(+0.81%) |
Feb 21, 2019 | 74.31 | 74.92 | 73.23 | 73.86 | 2,012,697 | -0.52(-0.69%) |
Feb 20, 2019 | 75.15 | 75.50 | 74.23 | 74.37 | 2,590,514 | -0.26(-0.35%) |
Feb 19, 2019 | 75.08 | 75.30 | 74.56 | 74.64 | 1,560,207 | -0.69(-0.91%) |
Feb 15, 2019 | 76.23 | 76.31 | 75.12 | 75.32 | 1,312,190 | -0.23(-0.31%) |
Feb 14, 2019 | 74.80 | 75.87 | 74.43 | 75.56 | 2,624,913 | +0.60(+0.80%) |
Feb 13, 2019 | 75.80 | 76.00 | 74.88 | 74.96 | 1,723,014 | -0.54(-0.72%) |
Feb 12, 2019 | 74.67 | 76.01 | 74.48 | 75.50 | 2,238,220 | +1.57(+2.13%) |
Feb 11, 2019 | 73.92 | 74.30 | 72.82 | 73.93 | 2,098,870 | +0.12(+0.16%) |
Feb 08, 2019 | 72.69 | 73.86 | 72.16 | 73.81 | 3,130,815 | +0.14(+0.18%) |
Feb 07, 2019 | 76.83 | 76.92 | 73.56 | 73.68 | 3,957,310 | -2.83(-3.70%) |
Feb 06, 2019 | 74.01 | 79.03 | 73.85 | 76.51 | 9,853,715 | +7.89(+11.49%) |
Feb 05, 2019 | 67.99 | 68.79 | 67.66 | 68.62 | 3,080,936 | +0.98(+1.46%) |
Feb 04, 2019 | 66.94 | 67.66 | 65.95 | 67.64 | 1,922,144 | +0.82(+1.23%) |
Feb 01, 2019 | 66.24 | 67.26 | 66.13 | 66.81 | 2,031,050 | +0.83(+1.26%) |
Jan 31, 2019 | 66.53 | 66.76 | 65.60 | 65.98 | 1,940,557 | -0.80(-1.19%) |
Jan 30, 2019 | 65.91 | 66.92 | 65.02 | 66.78 | 2,157,189 | +2.15(+3.33%) |
Jan 29, 2019 | 65.49 | 65.76 | 64.40 | 64.63 | 1,752,222 | -1.04(-1.58%) |
Jan 28, 2019 | 64.37 | 65.90 | 63.86 | 65.67 | 1,931,477 | +0.20(+0.30%) |
Jan 25, 2019 | 64.49 | 66.03 | 63.85 | 65.47 | 2,242,922 | +2.20(+3.48%) |
Jan 24, 2019 | 62.48 | 63.96 | 61.88 | 63.26 | 1,837,132 | +1.59(+2.58%) |
Jan 23, 2019 | 62.45 | 62.76 | 61.06 | 61.67 | 1,640,818 | -0.57(-0.91%) |
Jan 22, 2019 | 62.98 | 63.07 | 61.82 | 62.24 | 2,314,570 | -1.06(-1.67%) |
Jan 18, 2019 | 62.60 | 63.83 | 62.15 | 63.30 | 2,727,992 | +0.94(+1.51%) |
Jan 17, 2019 | 61.68 | 62.97 | 60.63 | 62.36 | 1,725,760 | +0.21(+0.33%) |
Jan 16, 2019 | 61.84 | 63.06 | 61.73 | 62.15 | 1,765,983 | +0.32(+0.51%) |
Jan 15, 2019 | 62.03 | 62.43 | 61.55 | 61.84 | 1,286,872 | +0.09(+0.15%) |
Jan 14, 2019 | 62.93 | 62.93 | 61.70 | 61.75 | 1,802,939 | -1.51(-2.38%) |
Jan 11, 2019 | 61.71 | 64.07 | 61.44 | 63.25 | 2,749,799 | +1.29(+2.08%) |
Jan 10, 2019 | 60.98 | 62.69 | 60.80 | 61.96 | 2,514,816 | +0.81(+1.33%) |
Jan 09, 2019 | 59.54 | 61.88 | 59.44 | 61.15 | 3,823,838 | +2.26(+3.83%) |
Jan 08, 2019 | 58.67 | 59.17 | 57.60 | 58.89 | 2,437,880 | +0.63(+1.09%) |
Jan 07, 2019 | 56.96 | 59.31 | 56.83 | 58.26 | 2,362,703 | +0.78(+1.35%) |
Jan 04, 2019 | 55.25 | 58.40 | 55.25 | 57.48 | 4,502,892 | +2.63(+4.79%) |
Jan 03, 2019 | 58.54 | 58.95 | 54.31 | 54.85 | 5,204,767 | -6.54(-10.65%) |
Jan 02, 2019 | 59.50 | 62.29 | 59.40 | 61.39 | 2,045,313 | +0.85(+1.40%) |
Dec 31, 2018 | 61.25 | 61.48 | 59.97 | 60.54 | 1,451,446 | -0.18(-0.30%) |
Dec 28, 2018 | 61.31 | 61.80 | 60.35 | 60.72 | 1,815,968 | -0.45(-0.74%) |
Dec 27, 2018 | 59.16 | 61.23 | 59.07 | 61.18 | 1,633,154 | +0.91(+1.51%) |
Dec 26, 2018 | 57.36 | 60.35 | 56.68 | 60.26 | 1,992,733 | +3.55(+6.26%) |
Dec 24, 2018 | 57.65 | 59.18 | 56.65 | 56.71 | 1,445,247 | -1.54(-2.65%) |
Dec 21, 2018 | 59.89 | 60.98 | 57.73 | 58.26 | 4,469,130 | -1.04(-1.75%) |
Dec 20, 2018 | 59.62 | 60.90 | 58.24 | 59.30 | 2,416,912 | -0.65(-1.09%) |
Dec 19, 2018 | 61.76 | 62.63 | 59.41 | 59.95 | 2,178,958 | -2.17(-3.49%) |
Dec 18, 2018 | 62.26 | 63.72 | 61.94 | 62.12 | 1,842,020 | +0.30(+0.48%) |
Dec 17, 2018 | 61.88 | 63.59 | 61.47 | 61.82 | 1,983,844 | -0.23(-0.38%) |
Dec 14, 2018 | 62.12 | 63.24 | 61.78 | 62.05 | 1,844,638 | -0.84(-1.34%) |
Dec 13, 2018 | 63.15 | 63.62 | 62.59 | 62.89 | 1,828,843 | +0.28(+0.45%) |
Dec 12, 2018 | 62.83 | 63.65 | 62.06 | 62.61 | 2,938,144 | +0.71(+1.15%) |
Dec 11, 2018 | 62.13 | 63.25 | 61.45 | 61.90 | 2,748,152 | +0.98(+1.60%) |
Dec 10, 2018 | 59.80 | 61.20 | 59.45 | 60.92 | 2,891,501 | -0.12(-0.19%) |
Dec 07, 2018 | 63.53 | 63.95 | 60.87 | 61.04 | 2,539,145 | -2.75(-4.31%) |
Dec 06, 2018 | 62.43 | 63.86 | 62.35 | 63.79 | 2,925,035 | -0.14(-0.21%) |
Dec 04, 2018 | 65.77 | 66.33 | 63.86 | 63.92 | 3,002,518 | -2.44(-3.68%) |
Dec 03, 2018 | 67.69 | 67.71 | 66.15 | 66.36 | 2,803,102 | +0.62(+0.95%) |
Nov 30, 2018 | 64.48 | 65.86 | 63.66 | 65.74 | 3,192,694 | +1.39(+2.16%) |
Nov 29, 2018 | 64.76 | 65.72 | 64.27 | 64.35 | 2,463,441 | -0.86(-1.32%) |
Nov 28, 2018 | 64.74 | 65.24 | 63.29 | 65.21 | 2,527,745 | +1.36(+2.14%) |
Nov 27, 2018 | 63.46 | 64.68 | 63.08 | 63.84 | 2,901,794 | -0.25(-0.39%) |
Nov 26, 2018 | 64.47 | 64.96 | 63.24 | 64.09 | 2,641,894 | +0.66(+1.04%) |
Nov 23, 2018 | 62.51 | 64.00 | 62.46 | 63.44 | 1,073,218 | +0.25(+0.40%) |
Nov 21, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.82(+1.31%) | |
Nov 20, 2018 | 61.82 | 62.97 | 61.62 | 62.37 | 4,325,817 | -1.21(-1.91%) |
Nov 19, 2018 | 64.85 | 65.33 | 63.41 | 63.58 | 2,786,921 | -1.97(-3.00%) |
Nov 16, 2018 | 64.96 | 66.11 | 64.77 | 65.55 | 2,762,120 | -0.17(-0.26%) |
Nov 15, 2018 | 63.88 | 65.93 | 63.70 | 65.72 | 4,280,787 | +1.67(+2.61%) |
Nov 14, 2018 | 65.59 | 65.93 | 63.54 | 64.05 | 3,896,487 | -0.72(-1.11%) |
Nov 13, 2018 | 66.03 | 67.07 | 64.36 | 64.76 | 3,689,188 | -0.68(-1.04%) |
Nov 12, 2018 | 66.43 | 68.11 | 65.26 | 65.45 | 5,567,863 | -3.43(-4.98%) |
Nov 09, 2018 | 69.57 | 71.78 | 67.52 | 68.88 | 9,417,120 | -6.06(-8.08%) |
Nov 08, 2018 | 73.87 | 75.75 | 73.17 | 74.94 | 2,967,425 | +0.67(+0.91%) |
Nov 07, 2018 | 74.94 | 75.09 | 73.39 | 74.26 | 3,476,149 | +0.01(+0.01%) |
Nov 06, 2018 | 74.35 | 75.58 | 73.97 | 74.25 | 2,434,657 | -0.32(-0.43%) |
Nov 05, 2018 | 75.71 | 75.78 | 72.96 | 74.58 | 2,825,397 | -2.04(-2.66%) |
Nov 02, 2018 | 78.56 | 79.05 | 75.76 | 76.62 | 2,971,466 | -3.79(-4.72%) |
Nov 01, 2018 | 78.38 | 81.23 | 78.17 | 80.41 | 2,061,547 | +2.45(+3.15%) |
Oct 31, 2018 | 77.12 | 78.56 | 75.87 | 77.95 | 2,628,971 | +1.89(+2.48%) |
Oct 30, 2018 | 73.79 | 76.25 | 73.59 | 76.07 | 2,209,271 | +2.52(+3.43%) |
Oct 29, 2018 | 73.99 | 75.12 | 72.40 | 73.54 | 1,864,940 | +0.69(+0.95%) |
Oct 26, 2018 | 71.72 | 73.83 | 71.40 | 72.85 | 1,738,094 | -0.70(-0.95%) |
Oct 25, 2018 | 72.47 | 74.06 | 71.90 | 73.55 | 1,886,720 | +2.22(+3.11%) |
Oct 24, 2018 | 74.95 | 74.95 | 71.23 | 71.33 | 2,336,595 | -4.43(-5.85%) |
Oct 23, 2018 | 74.52 | 76.27 | 72.38 | 75.76 | 2,601,945 | -0.79(-1.03%) |
Oct 22, 2018 | 77.05 | 77.72 | 75.96 | 76.55 | 1,634,255 | +0.04(+0.05%) |
Oct 19, 2018 | 77.79 | 78.59 | 76.17 | 76.52 | 1,648,836 | -0.96(-1.24%) |
Oct 18, 2018 | 78.91 | 79.07 | 77.16 | 77.48 | 1,607,673 | -1.93(-2.43%) |
Oct 17, 2018 | 80.02 | 80.21 | 78.53 | 79.41 | 1,398,207 | -0.29(-0.36%) |
Oct 16, 2018 | 78.87 | 79.94 | 78.58 | 79.70 | 2,099,433 | +1.48(+1.90%) |
Oct 15, 2018 | 77.95 | 79.13 | 77.50 | 78.22 | 1,954,827 | -0.14(-0.18%) |
Oct 12, 2018 | 78.39 | 78.83 | 77.19 | 78.36 | 1,939,093 | +1.75(+2.29%) |
Oct 11, 2018 | 76.08 | 78.27 | 75.86 | 76.61 | 2,238,675 | +0.41(+0.54%) |
Oct 10, 2018 | 78.43 | 78.49 | 76.18 | 76.19 | 3,004,372 | -3.34(-4.20%) |
Oct 09, 2018 | 78.80 | 79.70 | 78.44 | 79.54 | 1,207,138 | +0.85(+1.08%) |
Oct 08, 2018 | 78.39 | 79.02 | 77.60 | 78.68 | 1,265,764 | +0.02(+0.02%) |
Oct 05, 2018 | 81.45 | 81.65 | 77.82 | 78.66 | 2,369,916 | -3.14(-3.84%) |
Oct 04, 2018 | 82.66 | 82.67 | 80.95 | 81.81 | 1,443,114 | -1.26(-1.51%) |
Oct 03, 2018 | 82.95 | 83.62 | 81.79 | 83.07 | 1,792,984 | +0.51(+0.62%) |
Oct 02, 2018 | 82.00 | 83.58 | 82.00 | 82.56 | 1,198,055 | +0.39(+0.47%) |
Oct 01, 2018 | 82.02 | 82.80 | 81.58 | 82.17 | 1,316,478 | +0.66(+0.82%) |
Sep 28, 2018 | 80.60 | 81.60 | 79.89 | 81.50 | 1,233,483 | +0.69(+0.86%) |
Sep 27, 2018 | 81.12 | 81.52 | 80.52 | 80.81 | 1,161,745 | -0.09(-0.11%) |
Sep 26, 2018 | 81.54 | 82.13 | 80.69 | 80.90 | 1,979,947 | -1.52(-1.84%) |
Sep 25, 2018 | 83.60 | 83.83 | 81.99 | 82.42 | 2,251,371 | -1.30(-1.56%) |
Sep 24, 2018 | 82.43 | 84.12 | 81.50 | 83.72 | 1,979,612 | +0.91(+1.10%) |
Sep 21, 2018 | 82.09 | 83.14 | 81.56 | 82.82 | 4,333,829 | +0.50(+0.61%) |
Sep 20, 2018 | 80.51 | 82.76 | 80.37 | 82.31 | 3,785,288 | +2.47(+3.09%) |
Sep 19, 2018 | 78.88 | 80.16 | 78.08 | 79.84 | 2,564,487 | +1.84(+2.36%) |
Sep 18, 2018 | 77.51 | 78.34 | 77.51 | 78.00 | 1,722,571 | +0.53(+0.68%) |
Sep 17, 2018 | 78.25 | 79.12 | 77.34 | 77.47 | 2,128,442 | -1.36(-1.72%) |
Sep 14, 2018 | 78.66 | 80.17 | 78.29 | 78.83 | 2,376,149 | +0.47(+0.60%) |
Sep 13, 2018 | 76.37 | 78.71 | 76.26 | 78.36 | 3,230,631 | +2.55(+3.37%) |
Sep 12, 2018 | 76.45 | 76.65 | 74.62 | 75.81 | 2,691,924 | -1.31(-1.70%) |
Sep 11, 2018 | 77.86 | 78.13 | 76.10 | 77.12 | 3,219,382 | -1.20(-1.53%) |
Sep 10, 2018 | 78.66 | 79.07 | 77.87 | 78.31 | 2,651,926 | -0.29(-0.37%) |
Sep 07, 2018 | 79.53 | 80.21 | 78.46 | 78.60 | 2,816,766 | -1.06(-1.33%) |
Sep 06, 2018 | 80.68 | 81.70 | 79.46 | 79.66 | 2,476,946 | -0.98(-1.21%) |
Sep 05, 2018 | 80.69 | 80.83 | 79.88 | 80.64 | 2,713,633 | -0.22(-0.28%) |
Sep 04, 2018 | 81.87 | 82.31 | 80.59 | 80.87 | 2,373,923 | -1.17(-1.42%) |
Aug 31, 2018 | 82.03 | 82.03 | 82.03 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 83.45 | 83.65 | 82.20 | 82.20 | 1,884,394 | -1.37(-1.64%) |
Aug 29, 2018 | 84.25 | 84.25 | 83.37 | 83.58 | 1,557,215 | -0.50(-0.60%) |
Aug 28, 2018 | 84.41 | 84.75 | 83.42 | 84.08 | 1,287,595 | -0.04(-0.04%) |
Aug 27, 2018 | 83.75 | 84.80 | 83.40 | 84.12 | 1,537,053 | +0.57(+0.68%) |
Aug 24, 2018 | 83.57 | 83.82 | 82.97 | 83.55 | 1,576,828 | +0.61(+0.74%) |
Aug 23, 2018 | 83.13 | 83.98 | 82.81 | 82.94 | 1,006,600 | -0.38(-0.45%) |
Aug 22, 2018 | 82.91 | 83.46 | 82.22 | 83.32 | 1,017,259 | +0.04(+0.04%) |
Aug 21, 2018 | 81.91 | 83.48 | 81.89 | 83.28 | 1,511,536 | +1.54(+1.88%) |
Aug 20, 2018 | 82.58 | 82.64 | 81.39 | 81.75 | 1,227,338 | -0.78(-0.95%) |
Aug 17, 2018 | 81.46 | 82.69 | 80.06 | 82.53 | 1,953,116 | +0.40(+0.48%) |
Aug 16, 2018 | 82.93 | 83.10 | 81.82 | 82.13 | 1,558,849 | -0.18(-0.22%) |
Aug 15, 2018 | 82.60 | 82.77 | 81.39 | 82.31 | 1,890,657 | -1.00(-1.20%) |
Aug 14, 2018 | 84.49 | 84.68 | 83.22 | 83.31 | 1,599,739 | -0.98(-1.16%) |
Aug 13, 2018 | 84.08 | 84.73 | 83.62 | 84.29 | 1,798,711 | +0.65(+0.77%) |
Aug 10, 2018 | 83.98 | 84.23 | 82.88 | 83.64 | 2,855,274 | -1.11(-1.31%) |
Aug 09, 2018 | 85.53 | 85.56 | 84.60 | 84.76 | 1,927,335 | -0.98(-1.14%) |
Aug 08, 2018 | 86.31 | 86.48 | 85.71 | 85.74 | 1,181,931 | -0.58(-0.68%) |
Aug 07, 2018 | 85.74 | 86.36 | 85.39 | 86.32 | 1,497,968 | +0.88(+1.03%) |
Aug 06, 2018 | 84.51 | 85.48 | 83.56 | 85.44 | 1,938,943 | -0.13(-0.15%) |
Aug 03, 2018 | 85.61 | 85.84 | 84.98 | 85.57 | 1,429,032 | -0.01(-0.01%) |
Aug 02, 2018 | 83.81 | 85.74 | 83.14 | 85.57 | 1,363,028 | +0.88(+1.04%) |
Aug 01, 2018 | 85.34 | 85.82 | 84.41 | 84.70 | 1,630,258 | +0.05(+0.06%) |
Jul 31, 2018 | 85.10 | 85.65 | 84.16 | 84.64 | 1,313,615 | +0.13(+0.16%) |
Jul 30, 2018 | 85.16 | 85.39 | 84.05 | 84.51 | 1,340,273 | -0.69(-0.81%) |
Jul 27, 2018 | 85.91 | 86.45 | 84.74 | 85.20 | 1,904,258 | -0.24(-0.28%) |
Jul 26, 2018 | 84.82 | 85.53 | 84.12 | 85.44 | 2,044,241 | +0.58(+0.69%) |
Jul 25, 2018 | 84.34 | 85.21 | 82.98 | 84.86 | 2,859,709 | +0.31(+0.37%) |
Jul 24, 2018 | 87.10 | 87.17 | 84.39 | 84.55 | 2,604,023 | -1.76(-2.04%) |
Jul 23, 2018 | 86.50 | 86.75 | 83.95 | 86.31 | 3,640,003 | -0.49(-0.57%) |
Jul 20, 2018 | 92.40 | 93.03 | 86.36 | 86.80 | 7,843,589 | -4.91(-5.36%) |
Jul 19, 2018 | 91.26 | 92.07 | 90.14 | 91.71 | 2,360,207 | +0.40(+0.44%) |
Jul 18, 2018 | 91.26 | 92.09 | 90.70 | 91.31 | 2,417,084 | +0.30(+0.33%) |
Jul 17, 2018 | 88.55 | 91.04 | 88.54 | 91.01 | 2,170,227 | +1.73(+1.93%) |
Jul 16, 2018 | 89.40 | 90.05 | 88.70 | 89.28 | 1,649,624 | +0.14(+0.16%) |
Jul 13, 2018 | 89.18 | 89.70 | 88.63 | 89.14 | 1,249,640 | -0.20(-0.22%) |
Jul 12, 2018 | 89.18 | 89.73 | 87.77 | 89.33 | 1,969,200 | +1.14(+1.29%) |
Jul 11, 2018 | 89.83 | 90.41 | 88.05 | 88.20 | 1,399,232 | -2.77(-3.04%) |
Jul 10, 2018 | 89.91 | 91.37 | 89.61 | 90.96 | 1,359,530 | +1.08(+1.20%) |
Jul 09, 2018 | 89.95 | 90.02 | 88.84 | 89.88 | 1,110,967 | +0.27(+0.30%) |
Jul 06, 2018 | 88.98 | 89.90 | 88.23 | 89.61 | 1,607,236 | +0.42(+0.47%) |
Jul 05, 2018 | 86.36 | 89.27 | 86.36 | 89.19 | 2,407,527 | +3.76(+4.40%) |
Jul 03, 2018 | 85.43 | 85.43 | 85.43 | 0 | -1.43(-1.65%) |