Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.36 | 95.84 | 93.93 | 95.50 | 4,820,475 | +0.30(+0.32%) |
Oct 30, 2019 | 97.46 | 97.46 | 94.96 | 95.19 | 2,797,229 | -2.05(-2.11%) |
Oct 29, 2019 | 95.23 | 97.92 | 95.11 | 97.25 | 4,695,443 | +1.40(+1.46%) |
Oct 28, 2019 | 94.01 | 97.22 | 94.01 | 95.85 | 5,757,772 | +2.31(+2.47%) |
Oct 25, 2019 | 91.75 | 95.64 | 91.48 | 93.54 | 7,640,377 | +3.10(+3.43%) |
Oct 24, 2019 | 89.52 | 90.72 | 89.25 | 90.44 | 4,253,481 | +1.33(+1.50%) |
Oct 23, 2019 | 88.92 | 89.27 | 88.56 | 89.10 | 2,865,863 | +0.19(+0.21%) |
Oct 22, 2019 | 88.85 | 89.78 | 88.34 | 88.92 | 1,936,593 | +0.47(+0.53%) |
Oct 21, 2019 | 88.29 | 88.75 | 87.94 | 88.45 | 2,042,081 | +0.82(+0.93%) |
Oct 18, 2019 | 87.47 | 88.27 | 87.23 | 87.63 | 3,689,297 | -0.01(-0.01%) |
Oct 17, 2019 | 87.47 | 87.68 | 86.97 | 87.64 | 2,163,553 | +0.78(+0.89%) |
Oct 16, 2019 | 87.30 | 88.10 | 86.60 | 86.86 | 2,286,554 | -0.85(-0.97%) |
Oct 15, 2019 | 87.06 | 88.39 | 86.78 | 87.71 | 1,999,222 | +0.53(+0.61%) |
Oct 14, 2019 | 86.65 | 87.62 | 86.47 | 87.18 | 1,749,863 | +0.10(+0.11%) |
Oct 11, 2019 | 87.47 | 88.45 | 87.00 | 87.09 | 2,931,351 | -0.06(-0.07%) |
Oct 10, 2019 | 84.71 | 87.23 | 84.57 | 87.14 | 4,634,823 | +3.18(+3.79%) |
Oct 09, 2019 | 83.35 | 84.67 | 83.19 | 83.96 | 2,247,535 | +1.55(+1.87%) |
Oct 08, 2019 | 82.47 | 83.01 | 82.07 | 82.42 | 2,517,467 | -0.44(-0.53%) |
Oct 07, 2019 | 82.78 | 83.58 | 82.34 | 82.86 | 3,030,022 | +0.41(+0.50%) |
Oct 04, 2019 | 81.15 | 82.55 | 81.10 | 82.45 | 2,565,957 | +1.63(+2.01%) |
Oct 03, 2019 | 79.92 | 80.84 | 79.25 | 80.82 | 2,533,793 | +0.52(+0.64%) |
Oct 02, 2019 | 82.07 | 82.12 | 79.46 | 80.31 | 2,790,494 | -2.28(-2.76%) |
Oct 01, 2019 | 84.33 | 84.62 | 82.43 | 82.59 | 2,322,423 | -1.12(-1.34%) |
Sep 30, 2019 | 84.74 | 84.98 | 83.66 | 83.71 | 2,209,278 | -1.03(-1.22%) |
Sep 27, 2019 | 85.68 | 86.23 | 84.18 | 84.74 | 2,809,879 | -0.74(-0.86%) |
Sep 26, 2019 | 85.53 | 85.87 | 84.29 | 85.47 | 2,163,258 | -0.41(-0.48%) |
Sep 25, 2019 | 84.52 | 86.26 | 84.12 | 85.88 | 4,098,091 | +1.18(+1.39%) |
Sep 24, 2019 | 85.18 | 85.34 | 83.65 | 84.71 | 3,194,197 | -0.52(-0.61%) |
Sep 23, 2019 | 84.21 | 85.69 | 84.21 | 85.23 | 3,022,355 | +0.81(+0.96%) |
Sep 20, 2019 | 84.54 | 85.05 | 84.09 | 84.42 | 11,517,081 | +0.16(+0.18%) |
Sep 19, 2019 | 84.58 | 85.01 | 83.86 | 84.27 | 1,639,969 | +0.07(+0.09%) |
Sep 18, 2019 | 83.10 | 84.32 | 82.69 | 84.19 | 2,225,292 | +0.65(+0.77%) |
Sep 17, 2019 | 84.80 | 84.96 | 83.35 | 83.55 | 3,056,530 | -1.50(-1.76%) |
Sep 16, 2019 | 83.47 | 85.83 | 83.40 | 85.04 | 5,692,057 | +1.03(+1.23%) |
Sep 13, 2019 | 84.14 | 84.55 | 83.45 | 84.01 | 2,065,389 | +0.47(+0.57%) |
Sep 12, 2019 | 82.92 | 83.88 | 82.32 | 83.54 | 2,285,193 | -0.23(-0.27%) |
Sep 11, 2019 | 84.44 | 85.20 | 83.46 | 83.77 | 2,354,156 | -0.40(-0.48%) |
Sep 10, 2019 | 83.73 | 84.94 | 83.59 | 84.17 | 2,895,752 | +0.65(+0.77%) |
Sep 09, 2019 | 83.01 | 83.99 | 82.57 | 83.52 | 2,931,055 | +1.03(+1.25%) |
Sep 06, 2019 | 81.85 | 82.88 | 81.27 | 82.49 | 2,590,300 | +0.91(+1.11%) |
Sep 05, 2019 | 82.24 | 82.97 | 81.54 | 81.58 | 3,264,604 | +0.09(+0.11%) |
Sep 04, 2019 | 82.03 | 82.25 | 81.02 | 81.49 | 2,036,302 | +0.18(+0.22%) |
Sep 03, 2019 | 79.52 | 81.43 | 79.32 | 81.31 | 2,617,923 | +0.69(+0.85%) |
Aug 30, 2019 | 80.66 | 81.54 | 80.22 | 80.63 | 2,363,993 | +0.42(+0.52%) |
Aug 29, 2019 | 79.38 | 80.49 | 79.33 | 80.21 | 2,902,291 | +1.59(+2.03%) |
Aug 28, 2019 | 77.28 | 79.18 | 77.28 | 78.62 | 2,835,716 | +1.35(+1.75%) |
Aug 27, 2019 | 79.28 | 79.70 | 77.13 | 77.27 | 3,163,375 | -1.46(-1.86%) |
Aug 26, 2019 | 78.50 | 78.80 | 77.74 | 78.73 | 1,918,231 | +0.92(+1.19%) |
Aug 23, 2019 | 79.69 | 80.82 | 77.44 | 77.81 | 4,043,070 | -2.68(-3.33%) |
Aug 22, 2019 | 81.13 | 81.69 | 80.28 | 80.49 | 2,380,577 | -0.69(-0.85%) |
Aug 21, 2019 | 81.43 | 81.75 | 80.34 | 81.17 | 2,432,249 | +0.51(+0.63%) |
Aug 20, 2019 | 80.77 | 81.49 | 80.16 | 80.67 | 2,329,714 | -0.07(-0.08%) |
Aug 19, 2019 | 81.17 | 81.52 | 80.19 | 80.73 | 3,361,463 | +0.68(+0.85%) |
Aug 16, 2019 | 79.42 | 80.27 | 79.12 | 80.06 | 2,615,216 | +1.10(+1.40%) |
Aug 15, 2019 | 79.32 | 79.75 | 78.07 | 78.95 | 2,579,984 | -0.05(-0.06%) |
Aug 14, 2019 | 79.07 | 79.95 | 78.68 | 79.00 | 3,123,112 | -1.79(-2.22%) |
Aug 13, 2019 | 79.32 | 81.93 | 78.65 | 80.79 | 2,822,351 | +1.16(+1.45%) |
Aug 12, 2019 | 81.06 | 81.12 | 79.23 | 79.63 | 2,368,088 | -1.73(-2.12%) |
Aug 09, 2019 | 81.43 | 81.78 | 80.65 | 81.36 | 2,475,839 | -0.22(-0.27%) |
Aug 08, 2019 | 79.63 | 81.60 | 79.29 | 81.58 | 2,854,101 | +2.74(+3.47%) |
Aug 07, 2019 | 77.46 | 79.16 | 77.00 | 78.84 | 2,900,921 | -0.06(-0.08%) |
Aug 06, 2019 | 78.22 | 79.01 | 77.80 | 78.90 | 2,672,068 | +1.43(+1.85%) |
Aug 05, 2019 | 79.30 | 79.66 | 76.94 | 77.47 | 3,746,532 | -3.14(-3.90%) |
Aug 02, 2019 | 82.43 | 82.54 | 80.54 | 80.61 | 2,562,379 | -2.00(-2.42%) |
Aug 01, 2019 | 82.58 | 83.92 | 82.14 | 82.61 | 2,658,175 | -0.46(-0.56%) |
Jul 31, 2019 | 83.94 | 84.62 | 82.20 | 83.08 | 2,982,473 | -0.85(-1.01%) |
Jul 30, 2019 | 82.91 | 83.96 | 82.29 | 83.93 | 1,809,648 | +0.65(+0.78%) |
Jul 29, 2019 | 82.55 | 83.61 | 82.08 | 83.28 | 2,808,771 | +0.40(+0.48%) |
Jul 26, 2019 | 82.91 | 83.14 | 81.38 | 82.88 | 2,799,037 | +0.61(+0.74%) |
Jul 25, 2019 | 83.20 | 83.30 | 80.99 | 82.27 | 4,504,832 | -0.69(-0.83%) |
Jul 24, 2019 | 82.66 | 83.29 | 82.10 | 82.96 | 3,610,185 | +0.08(+0.10%) |
Jul 23, 2019 | 83.43 | 83.64 | 82.61 | 82.88 | 2,313,190 | -0.19(-0.22%) |
Jul 22, 2019 | 83.12 | 83.55 | 82.24 | 83.07 | 2,428,075 | +0.48(+0.58%) |
Jul 19, 2019 | 82.89 | 83.33 | 82.46 | 82.59 | 4,904,642 | +0.03(+0.04%) |
Jul 18, 2019 | 81.16 | 82.57 | 80.87 | 82.56 | 3,046,805 | +0.92(+1.12%) |
Jul 17, 2019 | 82.13 | 82.66 | 81.23 | 81.64 | 2,783,077 | -0.48(-0.58%) |
Jul 16, 2019 | 81.81 | 82.44 | 80.85 | 82.12 | 3,241,307 | +0.30(+0.37%) |
Jul 15, 2019 | 81.29 | 81.93 | 80.51 | 81.82 | 3,814,111 | +0.55(+0.68%) |
Jul 12, 2019 | 80.40 | 81.53 | 80.40 | 81.27 | 2,274,488 | +0.60(+0.74%) |
Jul 11, 2019 | 79.92 | 80.72 | 79.35 | 80.67 | 3,020,484 | +1.20(+1.51%) |
Jul 10, 2019 | 79.56 | 80.16 | 78.99 | 79.47 | 2,413,028 | +0.32(+0.40%) |
Jul 09, 2019 | 78.56 | 79.66 | 78.24 | 79.16 | 2,925,781 | +0.62(+0.78%) |
Jul 08, 2019 | 78.21 | 79.82 | 78.21 | 78.54 | 3,758,548 | +0.13(+0.17%) |
Jul 05, 2019 | 78.31 | 78.86 | 77.50 | 78.41 | 2,414,606 | -0.18(-0.23%) |
Jul 03, 2019 | 77.76 | 78.61 | 77.65 | 78.59 | 2,512,874 | +1.05(+1.36%) |
Jul 02, 2019 | 75.92 | 77.88 | 75.38 | 77.54 | 5,076,697 | +1.34(+1.76%) |
Jul 01, 2019 | 76.84 | 77.21 | 75.83 | 76.19 | 3,300,090 | +0.42(+0.56%) |
Jun 28, 2019 | 74.63 | 75.85 | 74.53 | 75.77 | 5,484,375 | +1.45(+1.95%) |
Jun 27, 2019 | 75.06 | 75.29 | 74.15 | 74.32 | 2,575,657 | -0.82(-1.09%) |
Jun 26, 2019 | 73.71 | 75.75 | 73.33 | 75.14 | 4,711,166 | +2.37(+3.26%) |
Jun 25, 2019 | 72.43 | 73.39 | 72.14 | 72.76 | 4,127,942 | +0.06(+0.08%) |
Jun 24, 2019 | 73.19 | 73.91 | 72.37 | 72.71 | 2,914,411 | -0.66(-0.91%) |
Jun 21, 2019 | 74.04 | 74.46 | 72.90 | 73.37 | 7,567,265 | -0.20(-0.28%) |
Jun 20, 2019 | 72.15 | 73.94 | 71.77 | 73.57 | 5,040,044 | +2.62(+3.69%) |
Jun 19, 2019 | 70.41 | 71.27 | 69.95 | 70.96 | 3,582,222 | +0.65(+0.92%) |
Jun 18, 2019 | 69.94 | 71.05 | 69.94 | 70.31 | 2,884,691 | +0.72(+1.04%) |
Jun 17, 2019 | 69.25 | 70.06 | 69.25 | 69.59 | 2,473,234 | +0.26(+0.37%) |
Jun 14, 2019 | 69.03 | 69.57 | 68.53 | 69.33 | 2,259,797 | +0.28(+0.41%) |
Jun 13, 2019 | 68.12 | 69.45 | 68.06 | 69.05 | 3,739,337 | +1.61(+2.39%) |
Jun 12, 2019 | 68.32 | 69.18 | 67.18 | 67.43 | 3,990,942 | -1.18(-1.72%) |
Jun 11, 2019 | 70.12 | 70.62 | 68.62 | 68.62 | 3,378,524 | -0.96(-1.39%) |
Jun 10, 2019 | 69.50 | 70.29 | 69.40 | 69.58 | 3,736,544 | +0.31(+0.44%) |
Jun 07, 2019 | 69.14 | 69.61 | 68.43 | 69.27 | 3,238,898 | +0.50(+0.73%) |
Jun 06, 2019 | 68.67 | 69.62 | 67.98 | 68.77 | 3,502,552 | +0.06(+0.08%) |
Jun 05, 2019 | 68.59 | 68.76 | 67.07 | 68.71 | 3,823,352 | +0.58(+0.84%) |
Jun 04, 2019 | 67.37 | 68.24 | 67.34 | 68.14 | 3,434,251 | +1.56(+2.34%) |
Jun 03, 2019 | 65.55 | 66.64 | 65.29 | 66.58 | 3,882,291 | +1.13(+1.73%) |
May 31, 2019 | 65.40 | 66.24 | 65.00 | 65.45 | 3,438,151 | -1.02(-1.54%) |
May 30, 2019 | 66.76 | 67.24 | 65.88 | 66.47 | 3,024,126 | -0.56(-0.83%) |
May 29, 2019 | 66.23 | 67.06 | 66.06 | 67.03 | 2,712,346 | +0.19(+0.28%) |
May 28, 2019 | 67.18 | 67.44 | 66.71 | 66.84 | 3,745,847 | -0.34(-0.51%) |
May 24, 2019 | 67.24 | 67.82 | 66.62 | 67.18 | 3,285,810 | +0.10(+0.14%) |
May 23, 2019 | 68.29 | 68.33 | 66.43 | 67.09 | 3,728,296 | -2.25(-3.25%) |
May 22, 2019 | 69.44 | 69.90 | 69.10 | 69.34 | 2,606,851 | -0.45(-0.65%) |
May 21, 2019 | 68.61 | 70.15 | 68.59 | 69.79 | 3,361,171 | +1.33(+1.94%) |
May 20, 2019 | 68.55 | 69.40 | 68.29 | 68.46 | 2,600,516 | -0.23(-0.34%) |
May 17, 2019 | 70.12 | 70.26 | 68.63 | 68.70 | 3,163,345 | -2.10(-2.96%) |
May 16, 2019 | 70.16 | 71.17 | 70.15 | 70.80 | 3,299,842 | +0.80(+1.15%) |
May 15, 2019 | 69.52 | 70.28 | 69.07 | 69.99 | 2,569,298 | +0.30(+0.44%) |
May 14, 2019 | 69.06 | 70.07 | 68.99 | 69.69 | 3,056,095 | +0.91(+1.32%) |
May 13, 2019 | 68.63 | 69.44 | 67.93 | 68.78 | 3,823,581 | -0.69(-0.99%) |
May 10, 2019 | 68.76 | 69.85 | 67.79 | 69.47 | 3,860,074 | +0.72(+1.05%) |
May 09, 2019 | 68.52 | 69.00 | 67.12 | 68.75 | 4,232,774 | -0.12(-0.17%) |
May 08, 2019 | 69.49 | 69.75 | 68.54 | 68.87 | 3,859,998 | -0.52(-0.75%) |
May 07, 2019 | 69.27 | 69.48 | 68.03 | 69.39 | 4,266,969 | -0.38(-0.55%) |
May 06, 2019 | 70.81 | 71.12 | 69.74 | 69.78 | 4,273,544 | -2.03(-2.82%) |
May 03, 2019 | 72.07 | 72.62 | 71.78 | 71.81 | 3,506,108 | +0.37(+0.52%) |
May 02, 2019 | 73.56 | 73.73 | 71.25 | 71.44 | 4,625,706 | -2.20(-2.98%) |
May 01, 2019 | 75.57 | 76.08 | 73.59 | 73.63 | 4,179,105 | -1.95(-2.58%) |
Apr 30, 2019 | 76.57 | 77.48 | 75.09 | 75.58 | 4,119,983 | -0.87(-1.14%) |
Apr 29, 2019 | 76.37 | 76.91 | 76.07 | 76.46 | 3,306,604 | +0.35(+0.46%) |
Apr 26, 2019 | 76.05 | 76.59 | 75.37 | 76.10 | 2,608,471 | -0.24(-0.32%) |
Apr 25, 2019 | 75.49 | 77.00 | 74.99 | 76.34 | 3,424,214 | +0.75(+1.00%) |
Apr 24, 2019 | 78.06 | 78.06 | 75.40 | 75.59 | 3,709,126 | -2.50(-3.20%) |
Apr 23, 2019 | 78.08 | 78.51 | 77.44 | 78.09 | 3,069,453 | +0.21(+0.27%) |
Apr 22, 2019 | 77.12 | 78.08 | 76.83 | 77.88 | 2,403,685 | +1.38(+1.80%) |
Apr 18, 2019 | 77.34 | 77.57 | 76.05 | 76.51 | 2,993,369 | -0.83(-1.08%) |
Apr 17, 2019 | 77.50 | 77.94 | 76.92 | 77.34 | 1,970,890 | +0.38(+0.50%) |
Apr 16, 2019 | 77.09 | 77.26 | 75.86 | 76.95 | 2,281,939 | -0.21(-0.27%) |
Apr 15, 2019 | 77.64 | 77.90 | 77.00 | 77.16 | 2,412,668 | -0.75(-0.96%) |
Apr 12, 2019 | 79.82 | 79.96 | 77.74 | 77.91 | 2,773,356 | -1.07(-1.36%) |
Apr 11, 2019 | 79.19 | 79.90 | 78.70 | 78.98 | 1,853,614 | -0.08(-0.10%) |
Apr 10, 2019 | 78.49 | 79.65 | 78.28 | 79.06 | 2,235,127 | +0.99(+1.27%) |
Apr 09, 2019 | 78.28 | 78.77 | 77.74 | 78.07 | 2,934,486 | -0.75(-0.95%) |
Apr 08, 2019 | 78.48 | 79.26 | 77.94 | 78.81 | 2,909,101 | +0.41(+0.52%) |
Apr 05, 2019 | 77.64 | 78.67 | 77.23 | 78.41 | 3,374,026 | +0.75(+0.96%) |
Apr 04, 2019 | 76.62 | 77.67 | 75.82 | 77.66 | 2,677,628 | +1.46(+1.91%) |
Apr 03, 2019 | 76.14 | 77.27 | 76.03 | 76.20 | 2,614,291 | +0.42(+0.55%) |
Apr 02, 2019 | 76.44 | 76.79 | 75.26 | 75.78 | 3,236,268 | -0.44(-0.58%) |
Apr 01, 2019 | 76.98 | 77.20 | 75.90 | 76.22 | 3,286,791 | -0.08(-0.10%) |
Mar 29, 2019 | 77.46 | 77.70 | 75.75 | 76.30 | 3,617,362 | -0.40(-0.52%) |
Mar 28, 2019 | 77.62 | 77.99 | 76.30 | 76.71 | 3,155,689 | -1.28(-1.64%) |
Mar 27, 2019 | 78.37 | 78.81 | 77.75 | 77.99 | 2,035,397 | -0.60(-0.77%) |
Mar 26, 2019 | 77.50 | 78.82 | 77.50 | 78.59 | 2,849,516 | +1.73(+2.25%) |
Mar 25, 2019 | 76.78 | 76.95 | 76.11 | 76.86 | 1,693,069 | -0.10(-0.13%) |
Mar 22, 2019 | 78.35 | 78.56 | 76.55 | 76.95 | 2,315,994 | -2.06(-2.61%) |
Mar 21, 2019 | 78.61 | 79.49 | 78.47 | 79.01 | 2,649,186 | +0.30(+0.38%) |
Mar 20, 2019 | 79.09 | 79.62 | 78.45 | 78.72 | 4,106,659 | -0.57(-0.72%) |
Mar 19, 2019 | 79.61 | 80.51 | 79.02 | 79.29 | 3,657,704 | +0.14(+0.17%) |
Mar 18, 2019 | 79.05 | 79.59 | 78.37 | 79.15 | 3,052,127 | +0.16(+0.20%) |
Mar 15, 2019 | 78.57 | 80.02 | 78.49 | 78.99 | 4,721,790 | +0.04(+0.05%) |
Mar 14, 2019 | 78.77 | 79.11 | 78.29 | 78.95 | 2,074,169 | +0.31(+0.40%) |
Mar 13, 2019 | 78.61 | 78.85 | 78.08 | 78.64 | 2,861,793 | +0.55(+0.71%) |
Mar 12, 2019 | 77.80 | 78.77 | 77.57 | 78.08 | 2,946,708 | +0.58(+0.74%) |
Mar 11, 2019 | 76.28 | 77.61 | 76.02 | 77.51 | 2,815,477 | +1.89(+2.50%) |
Mar 08, 2019 | 76.38 | 76.53 | 75.24 | 75.62 | 4,158,413 | -1.72(-2.22%) |
Mar 07, 2019 | 78.24 | 78.34 | 76.88 | 77.33 | 4,537,444 | -0.92(-1.18%) |
Mar 06, 2019 | 78.14 | 79.18 | 77.80 | 78.25 | 3,298,427 | +0.11(+0.14%) |
Mar 05, 2019 | 78.15 | 78.49 | 77.63 | 78.14 | 3,132,877 | +0.14(+0.19%) |
Mar 04, 2019 | 78.90 | 78.90 | 76.69 | 78.00 | 2,976,050 | -0.16(-0.21%) |
Mar 01, 2019 | 77.63 | 78.46 | 77.34 | 78.16 | 3,590,671 | +0.90(+1.16%) |
Feb 28, 2019 | 78.52 | 78.62 | 76.92 | 77.26 | 2,890,850 | -1.03(-1.31%) |
Feb 27, 2019 | 78.65 | 79.25 | 78.04 | 78.28 | 2,345,210 | -0.16(-0.20%) |
Feb 26, 2019 | 78.04 | 78.81 | 77.92 | 78.45 | 2,834,795 | +0.44(+0.57%) |
Feb 25, 2019 | 77.89 | 78.33 | 77.78 | 78.00 | 2,035,778 | -0.06(-0.07%) |
Feb 22, 2019 | 78.40 | 78.65 | 77.77 | 78.06 | 2,622,316 | +0.44(+0.57%) |
Feb 21, 2019 | 78.00 | 78.79 | 77.29 | 77.62 | 2,386,009 | -0.51(-0.66%) |
Feb 20, 2019 | 77.57 | 78.68 | 77.03 | 78.13 | 4,445,052 | +0.56(+0.72%) |
Feb 19, 2019 | 76.52 | 77.74 | 76.48 | 77.57 | 2,629,136 | +0.61(+0.79%) |
Feb 15, 2019 | 76.97 | 77.57 | 76.34 | 76.96 | 3,301,686 | +0.91(+1.20%) |
Feb 14, 2019 | 75.98 | 76.51 | 75.60 | 76.05 | 3,397,775 | -0.37(-0.49%) |
Feb 13, 2019 | 74.95 | 76.58 | 74.81 | 76.42 | 3,304,194 | +1.69(+2.26%) |
Feb 12, 2019 | 75.73 | 75.92 | 74.66 | 74.74 | 3,119,545 | -0.18(-0.24%) |
Feb 11, 2019 | 73.93 | 75.81 | 73.84 | 74.92 | 5,308,879 | +0.56(+0.76%) |
Feb 08, 2019 | 75.47 | 75.67 | 72.92 | 74.35 | 5,343,329 | +1.42(+1.94%) |
Feb 07, 2019 | 75.06 | 75.70 | 72.64 | 72.94 | 6,628,523 | -2.13(-2.84%) |
Feb 06, 2019 | 75.25 | 75.88 | 75.01 | 75.07 | 3,924,223 | -0.60(-0.79%) |
Feb 05, 2019 | 75.34 | 75.96 | 75.05 | 75.67 | 3,391,727 | +0.33(+0.43%) |
Feb 04, 2019 | 74.58 | 75.34 | 74.11 | 75.34 | 3,463,392 | +0.44(+0.58%) |
Feb 01, 2019 | 75.98 | 76.29 | 74.27 | 74.90 | 3,292,933 | -0.95(-1.26%) |
Jan 31, 2019 | 76.41 | 76.80 | 75.59 | 75.86 | 5,085,979 | +0.70(+0.93%) |
Jan 30, 2019 | 74.77 | 75.73 | 74.45 | 75.16 | 3,890,676 | +0.94(+1.26%) |
Jan 29, 2019 | 73.73 | 74.49 | 73.06 | 74.22 | 2,500,710 | +0.68(+0.92%) |
Jan 28, 2019 | 73.15 | 73.98 | 73.07 | 73.54 | 2,955,157 | -0.41(-0.56%) |
Jan 25, 2019 | 73.34 | 74.43 | 72.84 | 73.96 | 2,572,616 | +1.34(+1.85%) |
Jan 24, 2019 | 73.54 | 73.97 | 72.61 | 72.61 | 4,017,648 | -1.03(-1.40%) |
Jan 23, 2019 | 74.17 | 74.57 | 73.31 | 73.65 | 3,191,930 | -0.29(-0.40%) |
Jan 22, 2019 | 75.22 | 75.85 | 73.80 | 73.94 | 5,953,621 | -1.83(-2.41%) |
Jan 18, 2019 | 74.99 | 76.13 | 73.86 | 75.77 | 5,049,642 | +1.49(+2.01%) |
Jan 17, 2019 | 73.58 | 74.84 | 73.40 | 74.28 | 3,742,450 | +0.34(+0.46%) |
Jan 16, 2019 | 73.24 | 74.24 | 73.03 | 73.93 | 2,919,870 | +0.43(+0.58%) |
Jan 15, 2019 | 74.31 | 74.52 | 73.10 | 73.50 | 2,425,765 | -0.30(-0.41%) |
Jan 14, 2019 | 72.98 | 74.06 | 72.61 | 73.81 | 2,740,120 | +0.11(+0.15%) |
Jan 11, 2019 | 73.34 | 74.49 | 73.04 | 73.69 | 2,644,559 | -0.20(-0.27%) |
Jan 10, 2019 | 72.95 | 73.93 | 71.85 | 73.89 | 2,898,463 | +0.76(+1.03%) |
Jan 09, 2019 | 73.38 | 73.62 | 71.81 | 73.14 | 3,255,849 | +0.48(+0.66%) |
Jan 08, 2019 | 73.38 | 73.60 | 71.69 | 72.66 | 2,751,638 | -0.06(-0.09%) |
Jan 07, 2019 | 72.04 | 73.51 | 71.21 | 72.72 | 4,340,778 | +0.50(+0.69%) |
Jan 04, 2019 | 70.32 | 72.47 | 69.92 | 72.22 | 4,159,779 | +3.13(+4.53%) |
Jan 03, 2019 | 70.11 | 70.33 | 67.66 | 69.09 | 4,002,244 | -0.97(-1.38%) |
Jan 02, 2019 | 67.83 | 70.32 | 67.58 | 70.06 | 3,918,224 | +1.57(+2.29%) |
Dec 31, 2018 | 67.92 | 68.58 | 67.27 | 68.49 | 3,245,767 | +0.95(+1.40%) |
Dec 28, 2018 | 68.57 | 69.08 | 67.16 | 67.55 | 2,828,569 | -0.68(-1.00%) |
Dec 27, 2018 | 65.95 | 68.27 | 65.75 | 68.23 | 3,443,485 | +1.29(+1.92%) |
Dec 26, 2018 | 62.82 | 66.98 | 62.75 | 66.94 | 4,393,780 | +4.53(+7.26%) |
Dec 24, 2018 | 64.87 | 65.00 | 62.37 | 62.41 | 2,920,637 | -3.08(-4.71%) |
Dec 21, 2018 | 65.56 | 66.79 | 64.91 | 65.50 | 6,307,902 | -0.32(-0.48%) |
Dec 20, 2018 | 67.09 | 68.73 | 65.47 | 65.82 | 6,030,468 | -1.89(-2.79%) |
Dec 19, 2018 | 67.80 | 70.12 | 66.91 | 67.71 | 4,896,899 | +0.34(+0.51%) |
Dec 18, 2018 | 68.62 | 69.34 | 67.02 | 67.37 | 3,232,736 | -0.90(-1.32%) |
Dec 17, 2018 | 69.03 | 69.17 | 67.48 | 68.26 | 5,530,083 | -0.77(-1.12%) |
Dec 14, 2018 | 70.22 | 71.62 | 68.75 | 69.04 | 3,605,989 | -1.59(-2.25%) |
Dec 13, 2018 | 70.93 | 71.44 | 69.66 | 70.63 | 3,554,974 | -0.33(-0.47%) |
Dec 12, 2018 | 71.43 | 72.26 | 70.74 | 70.96 | 3,233,323 | +0.66(+0.94%) |
Dec 11, 2018 | 71.30 | 72.05 | 69.50 | 70.30 | 3,189,583 | -0.33(-0.47%) |
Dec 10, 2018 | 71.16 | 71.93 | 68.87 | 70.63 | 3,283,710 | -1.20(-1.67%) |
Dec 07, 2018 | 74.25 | 75.54 | 71.46 | 71.83 | 4,880,977 | -1.79(-2.43%) |
Dec 06, 2018 | 71.40 | 73.69 | 70.82 | 73.62 | 5,238,872 | +0.95(+1.31%) |
Dec 04, 2018 | 73.65 | 74.62 | 72.53 | 72.67 | 4,014,382 | -0.55(-0.75%) |
Dec 03, 2018 | 74.60 | 76.29 | 71.96 | 73.22 | 6,555,580 | -1.14(-1.53%) |
Nov 30, 2018 | 73.34 | 74.43 | 72.81 | 74.35 | 5,526,081 | +0.67(+0.91%) |
Nov 29, 2018 | 73.94 | 74.60 | 73.43 | 73.69 | 2,834,994 | +0.04(+0.05%) |
Nov 28, 2018 | 73.00 | 73.73 | 71.56 | 73.65 | 3,603,764 | +1.09(+1.50%) |
Nov 27, 2018 | 72.91 | 73.09 | 72.12 | 72.56 | 3,365,675 | -0.64(-0.88%) |
Nov 26, 2018 | 71.87 | 73.30 | 71.74 | 73.20 | 4,131,105 | +2.44(+3.45%) |
Nov 23, 2018 | 72.90 | 73.14 | 70.75 | 70.76 | 2,729,081 | -3.70(-4.97%) |
Nov 21, 2018 | 74.46 | 74.46 | 74.46 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.31 | 75.09 | 73.21 | 73.58 | 5,727,250 | -1.88(-2.49%) |
Nov 19, 2018 | 76.43 | 76.81 | 74.51 | 75.45 | 2,460,898 | -1.36(-1.77%) |
Nov 16, 2018 | 76.56 | 77.74 | 76.20 | 76.81 | 4,362,781 | +0.94(+1.24%) |
Nov 15, 2018 | 74.90 | 76.01 | 74.56 | 75.87 | 3,320,444 | +0.50(+0.66%) |
Nov 14, 2018 | 76.07 | 76.92 | 74.39 | 75.38 | 3,720,400 | +0.63(+0.84%) |
Nov 13, 2018 | 76.71 | 77.46 | 74.64 | 74.75 | 3,792,495 | -2.26(-2.94%) |
Nov 12, 2018 | 79.15 | 79.58 | 76.89 | 77.01 | 2,127,348 | -1.63(-2.08%) |
Nov 09, 2018 | 77.14 | 79.11 | 76.71 | 78.64 | 2,659,246 | +0.84(+1.08%) |
Nov 08, 2018 | 81.01 | 81.27 | 77.18 | 77.80 | 3,712,159 | -3.51(-4.32%) |
Nov 07, 2018 | 80.56 | 81.59 | 79.93 | 81.31 | 5,342,410 | +1.77(+2.22%) |
Nov 06, 2018 | 79.26 | 79.60 | 78.53 | 79.54 | 2,484,638 | +0.28(+0.36%) |
Nov 05, 2018 | 79.00 | 79.75 | 78.56 | 79.26 | 2,771,431 | +1.19(+1.53%) |
Nov 02, 2018 | 81.25 | 81.66 | 77.69 | 78.07 | 3,458,275 | -2.75(-3.40%) |