Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.74 | 71.99 | 70.34 | 70.55 | 88,700 | -0.77(-1.08%) |
Aug 29, 2019 | 71.13 | 72.46 | 70.08 | 71.32 | 147,236 | +0.57(+0.81%) |
Aug 28, 2019 | 69.45 | 71.58 | 67.72 | 70.75 | 184,444 | +0.95(+1.36%) |
Aug 27, 2019 | 71.24 | 72.67 | 69.00 | 69.80 | 198,695 | -0.90(-1.27%) |
Aug 26, 2019 | 70.34 | 70.99 | 69.72 | 70.70 | 120,695 | +0.78(+1.12%) |
Aug 23, 2019 | 70.28 | 72.48 | 69.59 | 69.92 | 165,100 | -0.83(-1.17%) |
Aug 22, 2019 | 72.70 | 73.52 | 70.68 | 70.75 | 182,638 | -2.23(-3.06%) |
Aug 21, 2019 | 72.79 | 73.98 | 72.41 | 72.98 | 179,111 | +0.63(+0.87%) |
Aug 20, 2019 | 72.16 | 74.38 | 71.93 | 72.35 | 150,313 | +0.16(+0.22%) |
Aug 19, 2019 | 72.49 | 73.14 | 71.49 | 72.19 | 171,595 | +0.26(+0.36%) |
Aug 16, 2019 | 70.77 | 72.69 | 70.75 | 71.93 | 192,800 | +1.59(+2.26%) |
Aug 15, 2019 | 71.86 | 72.20 | 70.01 | 70.34 | 180,250 | -1.29(-1.80%) |
Aug 14, 2019 | 71.91 | 73.60 | 71.61 | 71.63 | 128,512 | -1.51(-2.06%) |
Aug 13, 2019 | 70.69 | 74.31 | 70.69 | 73.14 | 152,258 | +2.32(+3.28%) |
Aug 12, 2019 | 72.49 | 74.51 | 70.71 | 70.82 | 137,878 | -2.52(-3.44%) |
Aug 09, 2019 | 72.84 | 75.66 | 72.84 | 73.34 | 133,800 | +0.44(+0.60%) |
Aug 08, 2019 | 72.52 | 74.61 | 70.42 | 72.90 | 178,030 | +0.51(+0.70%) |
Aug 07, 2019 | 71.53 | 73.46 | 66.16 | 72.39 | 358,199 | +1.56(+2.20%) |
Aug 06, 2019 | 69.01 | 71.51 | 66.85 | 70.83 | 292,123 | +2.54(+3.72%) |
Aug 05, 2019 | 70.75 | 72.69 | 67.71 | 68.29 | 369,878 | -3.48(-4.85%) |
Aug 02, 2019 | 74.17 | 76.16 | 70.82 | 71.77 | 273,100 | -2.67(-3.59%) |
Aug 01, 2019 | 75.14 | 75.95 | 73.90 | 74.44 | 226,521 | -0.58(-0.77%) |
Jul 31, 2019 | 77.02 | 77.35 | 74.01 | 75.02 | 216,319 | -1.96(-2.55%) |
Jul 30, 2019 | 76.13 | 77.03 | 76.03 | 76.98 | 165,261 | +0.35(+0.46%) |
Jul 29, 2019 | 77.65 | 78.42 | 76.36 | 76.63 | 165,390 | -1.24(-1.59%) |
Jul 26, 2019 | 79.98 | 80.52 | 76.74 | 77.87 | 179,900 | -2.12(-2.65%) |
Jul 25, 2019 | 81.60 | 82.98 | 79.71 | 79.99 | 170,676 | -1.83(-2.24%) |
Jul 24, 2019 | 80.69 | 81.92 | 80.10 | 81.82 | 180,072 | +0.94(+1.16%) |
Jul 23, 2019 | 82.55 | 82.65 | 80.61 | 80.88 | 180,827 | -1.61(-1.95%) |
Jul 22, 2019 | 82.43 | 84.37 | 81.66 | 82.49 | 138,403 | +0.49(+0.60%) |
Jul 19, 2019 | 83.10 | 84.73 | 81.95 | 82.00 | 196,500 | -1.43(-1.71%) |
Jul 18, 2019 | 81.73 | 83.71 | 81.29 | 83.43 | 129,180 | +1.71(+2.09%) |
Jul 17, 2019 | 81.55 | 83.18 | 79.64 | 81.72 | 132,855 | +0.18(+0.22%) |
Jul 16, 2019 | 81.80 | 82.60 | 80.32 | 81.54 | 145,030 | -0.25(-0.31%) |
Jul 15, 2019 | 84.71 | 85.10 | 81.37 | 81.79 | 184,747 | -3.04(-3.58%) |
Jul 12, 2019 | 86.65 | 86.65 | 84.75 | 84.83 | 172,000 | -1.98(-2.28%) |
Jul 11, 2019 | 88.44 | 88.44 | 86.37 | 86.81 | 167,502 | -1.22(-1.39%) |
Jul 10, 2019 | 88.82 | 89.25 | 87.06 | 88.03 | 169,518 | +0.03(+0.03%) |
Jul 09, 2019 | 85.25 | 88.76 | 84.66 | 88.00 | 159,143 | +3.14(+3.70%) |
Jul 08, 2019 | 84.53 | 85.68 | 82.80 | 84.86 | 189,314 | -0.08(-0.09%) |
Jul 05, 2019 | 87.12 | 88.46 | 84.85 | 84.94 | 158,300 | -3.23(-3.66%) |
Jul 03, 2019 | 85.38 | 88.17 | 84.91 | 88.17 | 87,400 | +3.44(+4.06%) |
Jul 02, 2019 | 85.82 | 86.71 | 83.09 | 84.73 | 207,667 | -1.30(-1.51%) |
Jul 01, 2019 | 85.30 | 87.15 | 83.24 | 86.03 | 209,269 | +1.65(+1.96%) |
Jun 28, 2019 | 83.90 | 85.21 | 82.89 | 84.38 | 418,500 | +0.54(+0.64%) |
Jun 27, 2019 | 81.51 | 84.28 | 81.14 | 83.84 | 188,589 | +2.54(+3.12%) |
Jun 26, 2019 | 82.56 | 82.58 | 80.52 | 81.30 | 191,095 | -0.79(-0.96%) |
Jun 25, 2019 | 83.60 | 84.42 | 81.45 | 82.09 | 213,842 | -0.79(-0.95%) |
Jun 24, 2019 | 86.87 | 86.87 | 82.74 | 82.88 | 202,044 | -3.64(-4.21%) |
Jun 21, 2019 | 89.16 | 89.72 | 85.81 | 86.52 | 355,400 | -3.02(-3.37%) |
Jun 20, 2019 | 91.10 | 92.25 | 89.41 | 89.54 | 272,145 | -0.62(-0.69%) |
Jun 19, 2019 | 90.89 | 92.38 | 89.67 | 90.16 | 112,950 | -0.78(-0.86%) |
Jun 18, 2019 | 89.25 | 92.45 | 89.25 | 90.94 | 224,969 | +1.80(+2.02%) |
Jun 17, 2019 | 86.29 | 90.35 | 85.15 | 89.14 | 358,629 | +3.33(+3.88%) |
Jun 14, 2019 | 98.88 | 101.27 | 85.42 | 85.81 | 721,000 | -11.54(-11.85%) |
Jun 13, 2019 | 95.85 | 97.41 | 93.35 | 97.35 | 262,834 | +2.01(+2.11%) |
Jun 12, 2019 | 94.00 | 95.47 | 93.25 | 95.34 | 160,633 | +1.74(+1.86%) |
Jun 11, 2019 | 93.50 | 94.74 | 91.89 | 93.60 | 166,707 | +0.87(+0.94%) |
Jun 10, 2019 | 91.07 | 93.50 | 91.07 | 92.73 | 122,708 | +2.05(+2.26%) |
Jun 07, 2019 | 91.74 | 92.40 | 90.34 | 90.68 | 134,100 | -0.66(-0.72%) |
Jun 06, 2019 | 91.70 | 93.40 | 90.55 | 91.34 | 132,766 | -0.33(-0.36%) |
Jun 05, 2019 | 93.75 | 93.99 | 90.79 | 91.67 | 133,115 | -1.63(-1.75%) |
Jun 04, 2019 | 91.64 | 93.32 | 90.00 | 93.30 | 110,886 | +2.55(+2.81%) |
Jun 03, 2019 | 90.74 | 92.63 | 89.44 | 90.75 | 128,129 | +0.28(+0.31%) |
May 31, 2019 | 90.79 | 91.86 | 89.56 | 90.47 | 108,000 | -0.87(-0.95%) |
May 30, 2019 | 93.44 | 93.79 | 91.02 | 91.34 | 92,889 | -2.04(-2.18%) |
May 29, 2019 | 92.65 | 94.19 | 91.94 | 93.38 | 103,470 | +0.11(+0.12%) |
May 28, 2019 | 94.94 | 96.20 | 93.15 | 93.27 | 152,818 | -1.18(-1.25%) |
May 24, 2019 | 92.66 | 96.46 | 91.86 | 94.45 | 147,100 | +2.31(+2.51%) |
May 23, 2019 | 92.71 | 92.85 | 89.15 | 92.14 | 167,083 | -1.30(-1.39%) |
May 22, 2019 | 90.73 | 93.64 | 89.12 | 93.44 | 260,832 | +2.48(+2.73%) |
May 21, 2019 | 91.16 | 91.16 | 88.97 | 90.96 | 145,307 | +0.68(+0.75%) |
May 20, 2019 | 89.65 | 91.75 | 89.64 | 90.28 | 138,020 | +0.27(+0.30%) |
May 17, 2019 | 90.80 | 91.76 | 89.13 | 90.01 | 122,000 | -1.56(-1.70%) |
May 16, 2019 | 90.49 | 94.50 | 90.49 | 91.57 | 204,358 | +1.65(+1.83%) |
May 15, 2019 | 86.10 | 90.39 | 86.10 | 89.92 | 169,125 | +2.67(+3.06%) |
May 14, 2019 | 84.52 | 87.74 | 84.32 | 87.25 | 176,393 | +3.09(+3.67%) |
May 13, 2019 | 85.28 | 85.96 | 83.57 | 84.16 | 226,433 | -3.82(-4.34%) |
May 10, 2019 | 88.13 | 88.50 | 85.77 | 87.98 | 96,700 | -0.46(-0.52%) |
May 09, 2019 | 89.41 | 90.22 | 86.03 | 88.44 | 111,545 | -2.44(-2.68%) |
May 08, 2019 | 88.11 | 93.67 | 86.53 | 90.88 | 202,938 | +3.29(+3.76%) |
May 07, 2019 | 89.86 | 89.95 | 85.44 | 87.59 | 252,047 | -3.30(-3.63%) |
May 06, 2019 | 87.12 | 91.08 | 87.12 | 90.89 | 162,308 | +2.00(+2.25%) |
May 03, 2019 | 86.96 | 89.18 | 86.34 | 88.89 | 146,800 | +2.50(+2.89%) |
May 02, 2019 | 85.36 | 87.05 | 83.63 | 86.39 | 130,478 | +0.97(+1.14%) |
May 01, 2019 | 87.35 | 87.59 | 85.07 | 85.42 | 192,665 | -1.77(-2.03%) |
Apr 30, 2019 | 88.24 | 88.94 | 85.54 | 87.19 | 136,528 | -0.51(-0.58%) |
Apr 29, 2019 | 89.58 | 89.96 | 87.06 | 87.70 | 92,517 | -1.70(-1.90%) |
Apr 26, 2019 | 88.76 | 89.68 | 87.84 | 89.40 | 113,000 | +0.65(+0.73%) |
Apr 25, 2019 | 87.23 | 89.09 | 86.44 | 88.75 | 151,456 | +1.52(+1.74%) |
Apr 24, 2019 | 89.49 | 89.50 | 85.65 | 87.23 | 183,559 | -1.96(-2.20%) |
Apr 23, 2019 | 85.50 | 91.49 | 84.95 | 89.19 | 495,875 | +5.60(+6.70%) |
Apr 22, 2019 | 85.57 | 86.24 | 82.42 | 83.59 | 161,702 | -2.21(-2.58%) |
Apr 18, 2019 | 85.47 | 87.14 | 83.54 | 85.80 | 180,400 | +0.66(+0.78%) |
Apr 17, 2019 | 92.11 | 92.11 | 84.79 | 85.14 | 257,230 | -6.45(-7.04%) |
Apr 16, 2019 | 91.82 | 92.73 | 90.49 | 91.59 | 105,109 | +0.09(+0.10%) |
Apr 15, 2019 | 92.52 | 93.84 | 89.38 | 91.50 | 153,456 | -0.70(-0.76%) |
Apr 12, 2019 | 92.60 | 93.58 | 91.48 | 92.20 | 135,200 | +0.43(+0.47%) |
Apr 11, 2019 | 94.99 | 94.99 | 90.94 | 91.77 | 154,805 | -3.07(-3.24%) |
Apr 10, 2019 | 92.66 | 95.60 | 92.66 | 94.84 | 116,439 | +2.39(+2.59%) |
Apr 09, 2019 | 92.35 | 94.50 | 92.30 | 92.45 | 155,020 | -0.07(-0.08%) |
Apr 08, 2019 | 93.77 | 94.65 | 92.38 | 92.52 | 198,094 | -1.31(-1.40%) |
Apr 05, 2019 | 94.28 | 95.69 | 93.52 | 93.83 | 267,800 | +0.07(+0.07%) |
Apr 04, 2019 | 95.49 | 96.13 | 93.10 | 93.76 | 125,401 | -1.72(-1.80%) |
Apr 03, 2019 | 96.85 | 97.33 | 95.00 | 95.48 | 176,078 | -0.47(-0.49%) |
Apr 02, 2019 | 95.07 | 96.81 | 94.25 | 95.95 | 159,642 | +1.23(+1.30%) |
Apr 01, 2019 | 96.51 | 97.60 | 94.16 | 94.72 | 180,999 | -0.80(-0.84%) |
Mar 29, 2019 | 95.69 | 96.42 | 93.60 | 95.52 | 257,500 | +0.25(+0.26%) |
Mar 28, 2019 | 94.47 | 96.19 | 93.10 | 95.27 | 165,349 | +1.40(+1.49%) |
Mar 27, 2019 | 96.29 | 97.38 | 93.66 | 93.87 | 233,660 | -2.43(-2.52%) |
Mar 26, 2019 | 95.69 | 96.46 | 94.44 | 96.30 | 205,879 | +1.36(+1.43%) |
Mar 25, 2019 | 95.86 | 96.75 | 93.45 | 94.94 | 189,580 | -0.47(-0.49%) |
Mar 22, 2019 | 99.28 | 99.81 | 95.05 | 95.41 | 263,900 | -4.25(-4.26%) |
Mar 21, 2019 | 96.52 | 100.61 | 96.52 | 99.66 | 240,219 | +2.58(+2.66%) |
Mar 20, 2019 | 96.99 | 100.54 | 95.37 | 97.08 | 713,196 | -6.69(-6.45%) |
Mar 19, 2019 | 103.02 | 104.69 | 101.43 | 103.77 | 245,351 | +1.20(+1.17%) |
Mar 18, 2019 | 101.21 | 105.45 | 101.04 | 102.57 | 244,167 | +1.33(+1.31%) |
Mar 15, 2019 | 101.22 | 103.73 | 100.70 | 101.24 | 306,800 | +0.31(+0.31%) |
Mar 14, 2019 | 101.69 | 103.09 | 100.14 | 100.93 | 161,437 | -0.44(-0.43%) |
Mar 13, 2019 | 103.65 | 103.65 | 100.71 | 101.37 | 165,759 | -1.65(-1.60%) |
Mar 12, 2019 | 102.51 | 105.21 | 101.11 | 103.02 | 309,053 | +0.94(+0.92%) |
Mar 11, 2019 | 99.16 | 102.18 | 98.22 | 102.08 | 189,796 | +2.78(+2.80%) |
Mar 08, 2019 | 96.47 | 99.69 | 95.21 | 99.30 | 365,900 | +1.41(+1.44%) |
Mar 07, 2019 | 98.21 | 99.24 | 96.01 | 97.89 | 153,178 | -0.04(-0.04%) |
Mar 06, 2019 | 103.24 | 103.24 | 97.64 | 97.93 | 198,507 | -5.16(-5.01%) |
Mar 05, 2019 | 103.94 | 105.52 | 102.96 | 103.09 | 180,037 | -0.76(-0.73%) |
Mar 04, 2019 | 106.13 | 106.80 | 102.30 | 103.85 | 213,902 | -1.81(-1.71%) |
Mar 01, 2019 | 103.69 | 105.69 | 102.66 | 105.66 | 198,700 | +3.12(+3.04%) |
Feb 28, 2019 | 103.18 | 103.58 | 99.99 | 102.54 | 135,880 | -0.54(-0.52%) |
Feb 27, 2019 | 102.24 | 104.20 | 100.99 | 103.08 | 164,921 | +0.94(+0.92%) |
Feb 26, 2019 | 100.42 | 103.00 | 99.80 | 102.14 | 277,153 | +1.49(+1.48%) |
Feb 25, 2019 | 100.66 | 101.88 | 98.40 | 100.65 | 199,768 | +1.01(+1.01%) |
Feb 22, 2019 | 98.17 | 99.74 | 97.08 | 99.64 | 192,200 | +1.62(+1.65%) |
Feb 21, 2019 | 100.30 | 101.53 | 97.45 | 98.02 | 304,342 | -2.43(-2.42%) |
Feb 20, 2019 | 101.42 | 102.21 | 96.52 | 100.45 | 333,490 | -0.77(-0.76%) |
Feb 19, 2019 | 105.00 | 106.23 | 98.01 | 101.22 | 667,206 | -1.93(-1.87%) |
Feb 15, 2019 | 97.57 | 103.67 | 96.47 | 103.15 | 608,900 | +6.15(+6.34%) |
Feb 14, 2019 | 95.56 | 97.65 | 94.37 | 97.00 | 326,915 | +1.05(+1.09%) |
Feb 13, 2019 | 90.56 | 96.05 | 90.00 | 95.95 | 392,108 | +5.54(+6.13%) |
Feb 12, 2019 | 90.00 | 90.52 | 87.24 | 90.41 | 650,657 | +0.52(+0.58%) |
Feb 11, 2019 | 91.16 | 91.27 | 88.08 | 89.89 | 285,074 | -0.74(-0.82%) |
Feb 08, 2019 | 89.45 | 93.23 | 88.35 | 90.63 | 325,000 | +0.45(+0.50%) |
Feb 07, 2019 | 80.55 | 90.66 | 80.55 | 90.18 | 518,948 | +6.38(+7.61%) |
Feb 06, 2019 | 80.98 | 87.77 | 80.45 | 83.80 | 268,233 | +3.00(+3.71%) |
Feb 05, 2019 | 82.58 | 83.28 | 79.90 | 80.80 | 129,569 | -1.72(-2.08%) |
Feb 04, 2019 | 82.15 | 83.49 | 81.36 | 82.52 | 185,022 | +0.66(+0.81%) |
Feb 01, 2019 | 79.57 | 82.17 | 78.48 | 81.86 | 171,500 | +2.43(+3.06%) |
Jan 31, 2019 | 78.93 | 81.36 | 78.46 | 79.43 | 176,407 | +0.41(+0.52%) |
Jan 30, 2019 | 77.73 | 79.09 | 76.42 | 79.02 | 130,943 | +2.05(+2.66%) |
Jan 29, 2019 | 78.00 | 78.04 | 76.03 | 76.97 | 149,303 | -1.24(-1.59%) |
Jan 28, 2019 | 82.00 | 82.00 | 76.53 | 78.21 | 571,312 | -4.03(-4.90%) |
Jan 25, 2019 | 76.27 | 83.17 | 76.27 | 82.24 | 344,000 | +6.73(+8.91%) |
Jan 24, 2019 | 77.22 | 77.55 | 73.93 | 75.51 | 300,240 | -1.74(-2.25%) |
Jan 23, 2019 | 77.65 | 78.22 | 75.28 | 77.25 | 374,676 | +0.33(+0.43%) |
Jan 22, 2019 | 76.35 | 77.78 | 75.21 | 76.92 | 286,888 | +0.02(+0.03%) |
Jan 18, 2019 | 74.57 | 77.02 | 73.90 | 76.90 | 261,600 | +2.40(+3.22%) |
Jan 17, 2019 | 73.40 | 75.40 | 73.05 | 74.50 | 121,270 | +0.91(+1.24%) |
Jan 16, 2019 | 75.69 | 77.24 | 73.51 | 73.59 | 177,160 | -2.20(-2.90%) |
Jan 15, 2019 | 72.99 | 75.81 | 72.39 | 75.79 | 199,352 | +2.97(+4.08%) |
Jan 14, 2019 | 74.36 | 76.20 | 72.82 | 72.82 | 252,379 | -2.24(-2.98%) |
Jan 11, 2019 | 74.78 | 75.84 | 73.42 | 75.06 | 148,000 | +0.47(+0.63%) |
Jan 10, 2019 | 74.13 | 74.76 | 72.20 | 74.59 | 252,754 | +0.38(+0.51%) |
Jan 09, 2019 | 75.91 | 77.35 | 74.02 | 74.21 | 196,827 | -1.25(-1.66%) |
Jan 08, 2019 | 75.56 | 76.72 | 72.18 | 75.46 | 305,554 | +0.74(+0.99%) |
Jan 07, 2019 | 73.40 | 75.74 | 72.92 | 74.72 | 274,196 | +2.17(+2.99%) |
Jan 04, 2019 | 70.00 | 73.22 | 69.52 | 72.55 | 293,900 | +3.47(+5.02%) |
Jan 03, 2019 | 72.05 | 72.05 | 68.80 | 69.08 | 269,843 | -3.28(-4.53%) |
Jan 02, 2019 | 69.40 | 72.44 | 68.67 | 72.36 | 232,953 | +1.53(+2.16%) |
Dec 31, 2018 | 71.00 | 71.49 | 69.15 | 70.83 | 168,400 | +0.70(+1.00%) |
Dec 28, 2018 | 71.56 | 73.03 | 68.78 | 70.13 | 159,800 | -1.04(-1.46%) |
Dec 27, 2018 | 69.24 | 71.48 | 67.94 | 71.17 | 189,267 | +0.95(+1.35%) |
Dec 26, 2018 | 65.67 | 70.40 | 65.67 | 70.22 | 193,406 | +4.81(+7.35%) |
Dec 24, 2018 | 65.44 | 67.59 | 64.08 | 65.41 | 124,700 | -0.55(-0.83%) |
Dec 21, 2018 | 67.66 | 69.27 | 65.01 | 65.96 | 721,200 | -1.17(-1.74%) |
Dec 20, 2018 | 70.34 | 70.34 | 66.60 | 67.13 | 318,458 | -3.27(-4.64%) |
Dec 19, 2018 | 72.32 | 74.11 | 68.74 | 70.40 | 256,951 | -1.88(-2.60%) |
Dec 18, 2018 | 72.05 | 74.44 | 70.81 | 72.28 | 248,934 | +0.33(+0.46%) |
Dec 17, 2018 | 73.73 | 77.31 | 71.75 | 71.95 | 371,689 | -1.81(-2.45%) |
Dec 14, 2018 | 72.14 | 76.28 | 71.54 | 73.76 | 295,400 | +0.99(+1.36%) |
Dec 13, 2018 | 74.73 | 75.45 | 72.20 | 72.77 | 328,899 | -2.00(-2.67%) |
Dec 12, 2018 | 75.22 | 77.86 | 74.19 | 74.77 | 295,707 | +0.74(+1.00%) |
Dec 11, 2018 | 75.78 | 76.87 | 72.52 | 74.03 | 286,276 | -0.97(-1.29%) |
Dec 10, 2018 | 73.31 | 76.03 | 71.99 | 75.00 | 315,472 | +1.97(+2.70%) |
Dec 07, 2018 | 74.32 | 77.44 | 72.49 | 73.03 | 351,000 | -1.42(-1.91%) |
Dec 06, 2018 | 74.86 | 76.75 | 73.69 | 74.45 | 295,658 | -1.57(-2.07%) |
Dec 04, 2018 | 81.78 | 82.00 | 75.60 | 76.02 | 379,100 | -6.10(-7.43%) |
Dec 03, 2018 | 80.73 | 82.26 | 78.19 | 82.12 | 292,880 | +2.98(+3.77%) |
Nov 30, 2018 | 82.61 | 82.93 | 78.82 | 79.14 | 277,600 | -3.48(-4.21%) |
Nov 29, 2018 | 83.76 | 85.51 | 82.56 | 82.62 | 267,418 | -1.90(-2.25%) |
Nov 28, 2018 | 81.77 | 86.42 | 79.55 | 84.52 | 501,699 | +4.37(+5.45%) |
Nov 27, 2018 | 81.91 | 81.91 | 77.39 | 80.15 | 300,249 | -1.76(-2.15%) |
Nov 26, 2018 | 81.50 | 82.32 | 78.82 | 81.91 | 242,168 | +2.92(+3.70%) |
Nov 23, 2018 | 78.42 | 79.55 | 75.15 | 78.99 | 105,700 | +0.05(+0.06%) |
Nov 21, 2018 | 78.94 | 78.94 | 78.94 | 0 | -1.13(-1.41%) | |
Nov 20, 2018 | 76.54 | 80.97 | 76.21 | 80.07 | 176,021 | +1.81(+2.31%) |
Nov 19, 2018 | 81.07 | 81.69 | 75.57 | 78.26 | 280,436 | -2.94(-3.62%) |
Nov 16, 2018 | 78.53 | 81.97 | 77.78 | 81.20 | 285,000 | +1.84(+2.32%) |
Nov 15, 2018 | 75.07 | 79.86 | 74.51 | 79.36 | 253,901 | +3.99(+5.29%) |
Nov 14, 2018 | 77.74 | 77.74 | 75.02 | 75.37 | 265,406 | -1.60(-2.08%) |
Nov 13, 2018 | 77.31 | 79.05 | 76.13 | 76.97 | 182,597 | +0.24(+0.31%) |
Nov 12, 2018 | 76.14 | 78.23 | 75.11 | 76.73 | 194,505 | +0.72(+0.95%) |
Nov 09, 2018 | 77.35 | 78.05 | 75.32 | 76.01 | 282,500 | -2.20(-2.81%) |
Nov 08, 2018 | 84.39 | 84.39 | 77.66 | 78.21 | 327,698 | -6.44(-7.61%) |
Nov 07, 2018 | 83.04 | 86.32 | 81.55 | 84.65 | 355,315 | +2.31(+2.81%) |
Nov 06, 2018 | 78.85 | 82.56 | 77.95 | 82.34 | 241,282 | +3.31(+4.19%) |
Nov 05, 2018 | 79.89 | 79.89 | 76.75 | 79.03 | 256,960 | -0.85(-1.06%) |
Nov 02, 2018 | 80.07 | 81.24 | 76.13 | 79.88 | 238,500 | +0.44(+0.55%) |
Nov 01, 2018 | 77.96 | 80.30 | 76.30 | 79.44 | 276,261 | +2.28(+2.95%) |
Oct 31, 2018 | 75.23 | 77.43 | 74.47 | 77.16 | 285,268 | +3.44(+4.67%) |
Oct 30, 2018 | 72.04 | 73.77 | 70.39 | 73.72 | 256,403 | +1.31(+1.81%) |
Oct 29, 2018 | 78.45 | 79.17 | 71.30 | 72.41 | 194,299 | -4.58(-5.95%) |
Oct 26, 2018 | 74.78 | 78.27 | 73.60 | 76.99 | 212,100 | +1.29(+1.70%) |
Oct 25, 2018 | 73.25 | 77.52 | 72.63 | 75.70 | 233,562 | +3.39(+4.69%) |
Oct 24, 2018 | 77.64 | 79.27 | 71.71 | 72.31 | 317,110 | -4.83(-6.26%) |
Oct 23, 2018 | 76.64 | 78.77 | 72.13 | 77.14 | 281,238 | -0.67(-0.86%) |
Oct 22, 2018 | 79.58 | 79.58 | 75.82 | 77.81 | 182,256 | -1.16(-1.47%) |
Oct 19, 2018 | 78.59 | 80.54 | 78.26 | 78.97 | 206,600 | +0.13(+0.16%) |
Oct 18, 2018 | 80.89 | 80.89 | 76.64 | 78.84 | 180,191 | -2.03(-2.51%) |
Oct 17, 2018 | 80.18 | 81.13 | 77.62 | 80.87 | 112,197 | +0.60(+0.75%) |
Oct 16, 2018 | 76.99 | 80.68 | 75.63 | 80.27 | 191,506 | +4.15(+5.45%) |
Oct 15, 2018 | 74.57 | 77.55 | 73.74 | 76.12 | 166,786 | +1.43(+1.91%) |
Oct 12, 2018 | 79.00 | 79.00 | 74.02 | 74.69 | 268,700 | -2.31(-3.00%) |
Oct 11, 2018 | 75.85 | 78.82 | 75.08 | 77.00 | 245,293 | +0.54(+0.71%) |
Oct 10, 2018 | 78.08 | 78.76 | 75.50 | 76.46 | 330,063 | -1.50(-1.92%) |
Oct 09, 2018 | 77.47 | 79.10 | 77.09 | 77.96 | 209,983 | +0.56(+0.72%) |
Oct 08, 2018 | 78.19 | 78.61 | 75.24 | 77.40 | 248,870 | -0.84(-1.07%) |
Oct 05, 2018 | 81.11 | 81.96 | 76.65 | 78.24 | 302,500 | -2.21(-2.75%) |
Oct 04, 2018 | 82.30 | 82.30 | 79.56 | 80.45 | 270,640 | -1.76(-2.14%) |
Oct 03, 2018 | 79.32 | 82.45 | 76.82 | 82.21 | 389,734 | +3.97(+5.07%) |
Oct 02, 2018 | 83.06 | 83.38 | 77.87 | 78.24 | 599,613 | -5.87(-6.98%) |
Oct 01, 2018 | 85.67 | 85.97 | 81.54 | 84.11 | 264,010 | -1.35(-1.58%) |
Sep 28, 2018 | 88.69 | 89.15 | 85.05 | 85.46 | 260,600 | -3.07(-3.47%) |
Sep 27, 2018 | 85.64 | 89.66 | 84.88 | 88.53 | 212,082 | +2.81(+3.28%) |
Sep 26, 2018 | 88.64 | 89.39 | 84.38 | 85.72 | 461,178 | -2.64(-2.99%) |
Sep 25, 2018 | 87.52 | 88.69 | 86.94 | 88.36 | 167,516 | +1.27(+1.46%) |
Sep 24, 2018 | 90.00 | 91.30 | 84.80 | 87.09 | 387,811 | -5.32(-5.76%) |
Sep 21, 2018 | 97.84 | 98.08 | 91.58 | 92.41 | 1,362,600 | -5.27(-5.40%) |
Sep 20, 2018 | 92.69 | 97.75 | 92.31 | 97.68 | 282,851 | +5.59(+6.07%) |
Sep 19, 2018 | 90.70 | 92.75 | 90.31 | 92.09 | 188,863 | +1.16(+1.28%) |
Sep 18, 2018 | 90.00 | 92.00 | 89.17 | 90.93 | 177,088 | -0.81(-0.88%) |
Sep 17, 2018 | 90.66 | 91.94 | 90.10 | 91.74 | 268,507 | +1.16(+1.28%) |
Sep 14, 2018 | 89.18 | 90.72 | 88.99 | 90.58 | 184,100 | +1.76(+1.98%) |
Sep 13, 2018 | 89.45 | 90.64 | 88.17 | 88.82 | 137,024 | -0.34(-0.38%) |
Sep 12, 2018 | 89.43 | 90.75 | 88.52 | 89.16 | 168,231 | -0.27(-0.30%) |
Sep 11, 2018 | 90.76 | 91.90 | 89.12 | 89.43 | 159,271 | -1.40(-1.54%) |
Sep 10, 2018 | 88.46 | 91.80 | 88.00 | 90.83 | 178,269 | +2.92(+3.32%) |
Sep 07, 2018 | 88.62 | 90.83 | 87.56 | 87.91 | 140,400 | -0.88(-0.99%) |
Sep 06, 2018 | 91.35 | 91.35 | 86.52 | 88.79 | 121,250 | -2.42(-2.65%) |
Sep 05, 2018 | 91.09 | 91.73 | 90.11 | 91.21 | 277,546 | +0.26(+0.29%) |