Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 91.03 | 91.38 | 90.47 | 91.16 | 4,179,200 | +0.33(+0.36%) |
Jun 27, 2019 | 90.34 | 91.28 | 90.12 | 90.83 | 3,188,842 | +0.64(+0.71%) |
Jun 26, 2019 | 91.22 | 92.20 | 90.14 | 90.19 | 2,593,966 | -0.09(-0.10%) |
Jun 25, 2019 | 90.87 | 91.02 | 89.73 | 90.28 | 2,415,584 | -0.53(-0.58%) |
Jun 24, 2019 | 91.86 | 92.09 | 90.63 | 90.81 | 2,318,096 | -0.67(-0.73%) |
Jun 21, 2019 | 92.16 | 92.29 | 91.04 | 91.48 | 4,128,100 | -0.21(-0.23%) |
Jun 20, 2019 | 90.79 | 91.79 | 90.29 | 91.69 | 3,103,384 | +1.69(+1.88%) |
Jun 19, 2019 | 89.78 | 90.10 | 88.48 | 90.00 | 2,726,012 | +0.90(+1.01%) |
Jun 18, 2019 | 89.36 | 90.09 | 88.28 | 89.10 | 2,680,778 | +0.13(+0.15%) |
Jun 17, 2019 | 89.17 | 89.58 | 88.18 | 88.97 | 1,936,394 | -0.23(-0.26%) |
Jun 14, 2019 | 88.70 | 89.34 | 88.35 | 89.20 | 1,806,900 | +0.54(+0.61%) |
Jun 13, 2019 | 90.08 | 90.49 | 88.33 | 88.66 | 2,044,042 | -1.11(-1.24%) |
Jun 12, 2019 | 89.71 | 90.10 | 88.90 | 89.77 | 2,789,052 | +0.13(+0.15%) |
Jun 11, 2019 | 91.27 | 91.38 | 88.14 | 89.64 | 2,774,040 | -0.94(-1.04%) |
Jun 10, 2019 | 90.10 | 91.09 | 89.43 | 90.58 | 2,392,287 | +0.84(+0.94%) |
Jun 07, 2019 | 90.00 | 90.72 | 89.60 | 89.74 | 3,776,700 | +0.33(+0.37%) |
Jun 06, 2019 | 88.27 | 89.44 | 88.01 | 89.41 | 4,204,119 | +1.05(+1.19%) |
Jun 05, 2019 | 87.45 | 88.45 | 87.04 | 88.36 | 2,841,811 | +2.20(+2.55%) |
Jun 04, 2019 | 84.23 | 86.23 | 83.53 | 86.16 | 4,354,999 | +3.48(+4.21%) |
Jun 03, 2019 | 86.09 | 86.46 | 82.24 | 82.68 | 5,528,792 | -3.18(-3.70%) |
May 31, 2019 | 86.30 | 86.77 | 85.19 | 85.86 | 3,794,500 | -1.27(-1.46%) |
May 30, 2019 | 86.96 | 87.71 | 86.61 | 87.13 | 2,112,003 | +0.32(+0.37%) |
May 29, 2019 | 86.65 | 86.91 | 85.95 | 86.81 | 2,442,913 | -0.16(-0.18%) |
May 28, 2019 | 87.33 | 87.88 | 86.74 | 86.97 | 4,511,063 | +0.07(+0.08%) |
May 24, 2019 | 87.72 | 88.16 | 86.50 | 86.90 | 2,573,200 | -0.30(-0.34%) |
May 23, 2019 | 88.82 | 88.97 | 86.37 | 87.20 | 3,393,232 | -2.40(-2.68%) |
May 22, 2019 | 88.41 | 89.66 | 88.11 | 89.60 | 3,459,659 | +1.19(+1.35%) |
May 21, 2019 | 88.14 | 89.00 | 87.78 | 88.41 | 3,323,682 | +1.23(+1.41%) |
May 20, 2019 | 86.55 | 87.85 | 86.34 | 87.18 | 4,298,974 | -0.12(-0.14%) |
May 17, 2019 | 87.33 | 87.59 | 86.91 | 87.30 | 2,876,600 | -0.48(-0.55%) |
May 16, 2019 | 86.72 | 87.84 | 85.99 | 87.78 | 3,647,364 | +1.91(+2.22%) |
May 15, 2019 | 84.12 | 86.00 | 83.80 | 85.87 | 4,041,152 | +1.41(+1.67%) |
May 14, 2019 | 83.69 | 85.36 | 83.43 | 84.46 | 3,314,857 | +1.10(+1.32%) |
May 13, 2019 | 83.60 | 84.25 | 83.05 | 83.36 | 3,510,976 | -1.87(-2.19%) |
May 10, 2019 | 84.45 | 85.25 | 83.13 | 85.23 | 2,647,100 | +0.54(+0.64%) |
May 09, 2019 | 81.91 | 84.93 | 81.62 | 84.69 | 11,169,340 | -0.73(-0.85%) |
May 08, 2019 | 85.30 | 85.82 | 84.91 | 85.42 | 2,378,203 | -0.12(-0.14%) |
May 07, 2019 | 87.13 | 87.36 | 84.99 | 85.54 | 4,073,536 | -2.26(-2.57%) |
May 06, 2019 | 85.82 | 88.03 | 85.11 | 87.80 | 3,896,593 | +1.06(+1.22%) |
May 03, 2019 | 85.89 | 86.97 | 85.44 | 86.74 | 3,254,800 | +1.28(+1.50%) |
May 02, 2019 | 85.69 | 86.28 | 84.63 | 85.46 | 3,011,476 | -0.47(-0.55%) |
May 01, 2019 | 85.75 | 87.81 | 84.78 | 85.93 | 7,909,978 | -1.31(-1.50%) |
Apr 30, 2019 | 86.25 | 89.21 | 86.18 | 87.24 | 6,439,872 | +2.19(+2.57%) |
Apr 29, 2019 | 85.37 | 85.60 | 84.32 | 85.05 | 7,410,252 | -0.32(-0.37%) |
Apr 26, 2019 | 86.41 | 86.74 | 84.96 | 85.37 | 2,587,500 | -0.93(-1.08%) |
Apr 25, 2019 | 86.54 | 86.76 | 85.67 | 86.30 | 3,051,161 | -0.23(-0.27%) |
Apr 24, 2019 | 86.92 | 87.07 | 85.87 | 86.53 | 2,621,589 | -0.55(-0.63%) |
Apr 23, 2019 | 85.76 | 87.35 | 85.26 | 87.08 | 3,410,581 | +1.35(+1.57%) |
Apr 22, 2019 | 84.61 | 85.79 | 84.52 | 85.73 | 3,857,014 | +0.67(+0.79%) |
Apr 18, 2019 | 85.92 | 85.92 | 85.01 | 85.06 | 3,588,500 | -0.23(-0.27%) |
Apr 17, 2019 | 85.26 | 85.58 | 84.96 | 85.29 | 2,984,279 | +0.28(+0.33%) |
Apr 16, 2019 | 86.66 | 86.71 | 84.95 | 85.01 | 5,085,388 | -1.54(-1.78%) |
Apr 15, 2019 | 86.45 | 87.06 | 85.65 | 86.55 | 3,938,511 | +0.25(+0.29%) |
Apr 12, 2019 | 86.04 | 86.82 | 85.25 | 86.30 | 5,758,500 | +0.76(+0.89%) |
Apr 11, 2019 | 87.09 | 87.17 | 85.32 | 85.54 | 9,136,612 | -1.21(-1.39%) |
Apr 10, 2019 | 88.12 | 88.38 | 86.30 | 86.75 | 6,478,389 | -1.48(-1.68%) |
Apr 09, 2019 | 87.85 | 88.56 | 87.68 | 88.23 | 4,726,325 | -0.10(-0.11%) |
Apr 08, 2019 | 89.63 | 89.63 | 87.98 | 88.33 | 7,082,332 | -1.53(-1.70%) |
Apr 05, 2019 | 90.39 | 90.60 | 89.62 | 89.86 | 1,924,900 | -0.22(-0.24%) |
Apr 04, 2019 | 90.67 | 90.84 | 89.41 | 90.08 | 2,671,633 | -0.56(-0.62%) |
Apr 03, 2019 | 90.36 | 91.19 | 89.70 | 90.64 | 3,156,102 | +0.86(+0.96%) |
Apr 02, 2019 | 89.54 | 90.18 | 89.26 | 89.78 | 3,517,873 | +0.47(+0.53%) |
Apr 01, 2019 | 88.98 | 89.48 | 88.12 | 89.31 | 2,864,879 | +1.03(+1.17%) |
Mar 29, 2019 | 88.45 | 88.65 | 87.55 | 88.28 | 4,295,200 | +0.50(+0.57%) |
Mar 28, 2019 | 87.81 | 88.09 | 87.01 | 87.78 | 2,413,491 | +0.13(+0.15%) |
Mar 27, 2019 | 87.01 | 88.03 | 86.63 | 87.65 | 4,381,146 | +0.72(+0.83%) |
Mar 26, 2019 | 85.64 | 86.94 | 85.42 | 86.93 | 3,296,817 | +1.67(+1.96%) |
Mar 25, 2019 | 85.37 | 85.61 | 84.86 | 85.26 | 2,078,813 | -0.32(-0.37%) |
Mar 22, 2019 | 85.78 | 86.29 | 85.15 | 85.58 | 4,052,400 | -0.49(-0.57%) |
Mar 21, 2019 | 83.65 | 86.11 | 83.53 | 86.07 | 5,076,693 | +2.34(+2.79%) |
Mar 20, 2019 | 84.45 | 84.63 | 83.31 | 83.73 | 6,126,982 | -0.87(-1.03%) |
Mar 19, 2019 | 85.27 | 85.49 | 84.13 | 84.60 | 5,084,170 | -0.49(-0.58%) |
Mar 18, 2019 | 86.81 | 87.03 | 84.58 | 85.09 | 5,706,342 | -1.15(-1.33%) |
Mar 15, 2019 | 85.57 | 87.26 | 85.57 | 86.24 | 5,867,600 | +0.74(+0.87%) |
Mar 14, 2019 | 86.24 | 86.32 | 85.19 | 85.50 | 4,654,195 | -0.58(-0.67%) |
Mar 13, 2019 | 86.48 | 87.00 | 85.73 | 86.08 | 3,577,785 | +0.00(+0.00%) |
Mar 12, 2019 | 86.36 | 86.42 | 85.50 | 86.08 | 3,561,963 | +0.05(+0.06%) |
Mar 11, 2019 | 84.99 | 86.26 | 84.92 | 86.03 | 2,948,587 | +1.15(+1.35%) |
Mar 08, 2019 | 84.25 | 85.16 | 84.02 | 84.88 | 2,230,500 | -0.13(-0.15%) |
Mar 07, 2019 | 85.21 | 85.65 | 84.53 | 85.01 | 3,320,945 | -0.36(-0.42%) |
Mar 06, 2019 | 85.70 | 86.09 | 84.95 | 85.37 | 2,133,553 | -0.24(-0.28%) |
Mar 05, 2019 | 85.63 | 85.94 | 85.25 | 85.61 | 1,956,700 | +0.06(+0.07%) |
Mar 04, 2019 | 87.03 | 87.22 | 85.10 | 85.55 | 3,128,260 | -0.84(-0.97%) |
Mar 01, 2019 | 85.11 | 86.67 | 84.94 | 86.39 | 3,614,600 | +1.70(+2.01%) |
Feb 28, 2019 | 84.89 | 85.38 | 84.66 | 84.69 | 2,595,403 | -0.36(-0.42%) |
Feb 27, 2019 | 84.27 | 85.14 | 84.20 | 85.05 | 2,595,166 | +0.33(+0.39%) |
Feb 26, 2019 | 84.32 | 84.95 | 84.09 | 84.72 | 3,071,481 | +0.48(+0.57%) |
Feb 25, 2019 | 85.46 | 85.50 | 84.18 | 84.24 | 2,601,898 | -0.79(-0.93%) |
Feb 22, 2019 | 84.94 | 85.45 | 84.75 | 85.03 | 2,206,600 | +0.28(+0.33%) |
Feb 21, 2019 | 84.49 | 85.43 | 84.08 | 84.75 | 3,057,168 | +0.02(+0.02%) |
Feb 20, 2019 | 85.47 | 85.47 | 84.46 | 84.73 | 2,884,502 | -0.89(-1.04%) |
Feb 19, 2019 | 85.59 | 85.88 | 85.42 | 85.62 | 3,371,284 | -0.16(-0.19%) |
Feb 15, 2019 | 85.03 | 86.11 | 84.55 | 85.78 | 6,187,700 | +1.43(+1.70%) |
Feb 14, 2019 | 84.28 | 84.77 | 83.81 | 84.35 | 3,541,184 | -0.04(-0.05%) |
Feb 13, 2019 | 84.57 | 84.86 | 83.93 | 84.39 | 5,343,505 | +0.01(+0.01%) |
Feb 12, 2019 | 85.30 | 85.30 | 83.87 | 84.38 | 4,154,027 | -0.18(-0.21%) |
Feb 11, 2019 | 86.26 | 86.29 | 84.28 | 84.56 | 5,934,102 | -1.14(-1.33%) |
Feb 08, 2019 | 83.89 | 85.73 | 82.90 | 85.70 | 5,768,000 | +1.69(+2.01%) |
Feb 07, 2019 | 84.12 | 84.34 | 83.00 | 84.01 | 5,729,149 | -0.60(-0.71%) |
Feb 06, 2019 | 84.82 | 85.12 | 83.90 | 84.61 | 3,857,612 | -0.50(-0.59%) |
Feb 05, 2019 | 83.80 | 85.21 | 83.55 | 85.11 | 5,589,278 | +1.02(+1.21%) |
Feb 04, 2019 | 82.88 | 84.10 | 82.43 | 84.09 | 4,234,028 | +1.17(+1.41%) |
Feb 01, 2019 | 82.63 | 83.66 | 82.29 | 82.92 | 6,008,500 | -0.01(-0.01%) |
Jan 31, 2019 | 84.79 | 84.79 | 82.65 | 82.93 | 8,094,710 | -1.73(-2.04%) |
Jan 30, 2019 | 84.20 | 84.88 | 83.80 | 84.66 | 6,490,344 | +1.03(+1.23%) |
Jan 29, 2019 | 85.02 | 85.06 | 83.10 | 83.63 | 5,509,409 | -1.58(-1.85%) |
Jan 28, 2019 | 84.67 | 85.65 | 83.82 | 85.21 | 8,740,259 | +0.14(+0.16%) |
Jan 25, 2019 | 82.93 | 85.12 | 82.22 | 85.07 | 10,138,600 | +2.28(+2.75%) |
Jan 24, 2019 | 80.68 | 82.88 | 80.58 | 82.79 | 10,378,249 | +2.20(+2.73%) |
Jan 23, 2019 | 78.55 | 80.67 | 78.21 | 80.59 | 10,606,537 | +2.40(+3.07%) |
Jan 22, 2019 | 77.31 | 78.31 | 77.01 | 78.19 | 11,480,686 | +0.37(+0.48%) |
Jan 18, 2019 | 75.11 | 77.91 | 75.06 | 77.82 | 13,492,900 | +3.32(+4.46%) |
Jan 17, 2019 | 72.07 | 75.57 | 72.07 | 74.50 | 19,092,028 | +1.93(+2.66%) |
Jan 16, 2019 | 70.54 | 72.78 | 68.45 | 72.57 | 49,528,184 | -2.47(-3.29%) |
Jan 15, 2019 | 74.00 | 75.35 | 73.88 | 75.04 | 1,093,865 | +1.16(+1.57%) |
Jan 14, 2019 | 73.22 | 74.28 | 73.12 | 73.88 | 1,178,420 | -0.22(-0.30%) |
Jan 11, 2019 | 73.95 | 74.14 | 73.52 | 74.10 | 1,360,000 | -0.28(-0.38%) |
Jan 10, 2019 | 73.18 | 74.45 | 72.99 | 74.38 | 1,362,622 | +1.06(+1.45%) |
Jan 09, 2019 | 73.74 | 73.83 | 73.01 | 73.32 | 1,749,348 | -0.23(-0.31%) |
Jan 08, 2019 | 73.45 | 74.29 | 72.49 | 73.55 | 1,930,626 | +0.48(+0.66%) |
Jan 07, 2019 | 73.15 | 74.36 | 72.62 | 73.07 | 1,832,068 | -0.15(-0.20%) |
Jan 04, 2019 | 71.07 | 73.46 | 70.89 | 73.22 | 1,782,600 | +3.11(+4.44%) |
Jan 03, 2019 | 71.38 | 71.99 | 69.97 | 70.11 | 2,542,331 | -2.10(-2.91%) |
Jan 02, 2019 | 72.21 | 73.49 | 71.82 | 72.21 | 2,278,612 | -1.28(-1.74%) |
Dec 31, 2018 | 73.38 | 73.62 | 72.62 | 73.49 | 1,538,300 | +0.53(+0.73%) |
Dec 28, 2018 | 73.19 | 73.96 | 72.49 | 72.96 | 1,742,600 | -0.11(-0.15%) |
Dec 27, 2018 | 70.34 | 73.08 | 70.00 | 73.07 | 2,110,716 | +1.16(+1.61%) |
Dec 26, 2018 | 69.38 | 71.98 | 68.55 | 71.91 | 2,146,624 | +2.91(+4.22%) |
Dec 24, 2018 | 70.75 | 71.01 | 68.92 | 69.00 | 1,591,900 | -1.92(-2.71%) |
Dec 21, 2018 | 72.16 | 73.73 | 70.19 | 70.92 | 5,012,400 | -1.58(-2.18%) |
Dec 20, 2018 | 72.65 | 73.37 | 71.56 | 72.50 | 3,040,772 | -0.34(-0.47%) |
Dec 19, 2018 | 73.00 | 75.15 | 71.98 | 72.84 | 3,030,888 | -0.17(-0.23%) |
Dec 18, 2018 | 75.18 | 75.71 | 72.34 | 73.01 | 2,772,294 | -1.42(-1.91%) |
Dec 17, 2018 | 76.29 | 76.53 | 73.94 | 74.43 | 2,198,181 | -1.85(-2.43%) |
Dec 14, 2018 | 77.07 | 77.43 | 76.24 | 76.28 | 1,840,500 | -1.46(-1.88%) |
Dec 13, 2018 | 77.70 | 78.21 | 76.96 | 77.74 | 1,592,521 | +0.10(+0.13%) |
Dec 12, 2018 | 77.85 | 78.76 | 77.39 | 77.64 | 1,670,110 | +0.88(+1.15%) |
Dec 11, 2018 | 77.98 | 78.00 | 76.52 | 76.76 | 1,881,230 | +0.62(+0.81%) |
Dec 10, 2018 | 74.88 | 76.36 | 74.19 | 76.14 | 2,216,721 | +1.40(+1.87%) |
Dec 07, 2018 | 75.56 | 76.57 | 74.32 | 74.74 | 2,403,100 | -1.33(-1.75%) |
Dec 06, 2018 | 75.55 | 76.16 | 74.04 | 76.07 | 3,562,839 | -0.84(-1.09%) |
Dec 04, 2018 | 79.50 | 80.07 | 76.55 | 76.91 | 2,887,800 | -2.76(-3.46%) |
Dec 03, 2018 | 79.58 | 80.04 | 79.19 | 79.67 | 2,151,432 | +0.54(+0.68%) |
Nov 30, 2018 | 78.64 | 79.32 | 78.38 | 79.13 | 2,597,100 | +0.69(+0.88%) |
Nov 29, 2018 | 79.05 | 79.43 | 78.40 | 78.44 | 1,708,662 | -0.96(-1.21%) |
Nov 28, 2018 | 77.30 | 79.45 | 77.22 | 79.40 | 1,642,671 | +2.23(+2.89%) |
Nov 27, 2018 | 77.27 | 77.48 | 76.44 | 77.17 | 1,561,374 | -0.24(-0.31%) |
Nov 26, 2018 | 77.62 | 77.80 | 76.71 | 77.41 | 2,067,528 | +0.54(+0.70%) |
Nov 23, 2018 | 76.16 | 77.65 | 76.16 | 76.87 | 810,000 | +0.03(+0.04%) |
Nov 21, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.76(+1.00%) | |
Nov 20, 2018 | 77.88 | 78.10 | 75.84 | 76.08 | 2,670,008 | -2.48(-3.16%) |
Nov 19, 2018 | 80.42 | 80.59 | 78.21 | 78.56 | 1,657,235 | -1.72(-2.14%) |
Nov 16, 2018 | 79.02 | 80.62 | 78.67 | 80.28 | 1,757,200 | +0.57(+0.72%) |
Nov 15, 2018 | 77.56 | 79.71 | 77.14 | 79.71 | 1,640,142 | +1.96(+2.52%) |
Nov 14, 2018 | 78.28 | 78.69 | 77.34 | 77.75 | 2,704,148 | +0.09(+0.12%) |
Nov 13, 2018 | 78.93 | 79.22 | 77.50 | 77.66 | 1,680,487 | -0.93(-1.18%) |
Nov 12, 2018 | 79.98 | 80.50 | 78.47 | 78.59 | 1,936,192 | -1.65(-2.06%) |
Nov 09, 2018 | 79.27 | 80.48 | 79.13 | 80.24 | 2,076,500 | +0.44(+0.55%) |
Nov 08, 2018 | 78.99 | 79.82 | 78.66 | 79.80 | 1,423,952 | +0.59(+0.74%) |
Nov 07, 2018 | 78.20 | 79.28 | 77.97 | 79.21 | 2,630,597 | +1.70(+2.19%) |
Nov 06, 2018 | 76.75 | 77.71 | 76.75 | 77.51 | 2,236,952 | +0.80(+1.04%) |
Nov 05, 2018 | 75.40 | 76.94 | 75.34 | 76.71 | 2,196,710 | +1.72(+2.29%) |
Nov 02, 2018 | 75.47 | 75.78 | 73.96 | 74.99 | 3,272,100 | +0.08(+0.11%) |
Nov 01, 2018 | 74.09 | 77.72 | 73.51 | 74.91 | 5,988,568 | -4.39(-5.54%) |
Oct 31, 2018 | 78.77 | 79.73 | 78.29 | 79.30 | 3,374,573 | +1.36(+1.74%) |
Oct 30, 2018 | 77.42 | 78.00 | 76.72 | 77.94 | 3,256,602 | +0.76(+0.98%) |
Oct 29, 2018 | 78.77 | 79.35 | 76.22 | 77.18 | 2,923,588 | -0.72(-0.92%) |
Oct 26, 2018 | 76.80 | 78.68 | 76.54 | 77.90 | 2,170,400 | -0.99(-1.25%) |
Oct 25, 2018 | 77.89 | 79.29 | 77.16 | 78.89 | 2,130,953 | +1.72(+2.23%) |
Oct 24, 2018 | 79.20 | 79.55 | 77.01 | 77.17 | 2,446,136 | -2.19(-2.76%) |
Oct 23, 2018 | 78.35 | 79.99 | 77.73 | 79.36 | 2,239,712 | -0.04(-0.05%) |
Oct 22, 2018 | 78.89 | 80.00 | 78.73 | 79.40 | 1,876,715 | +0.87(+1.11%) |
Oct 19, 2018 | 78.49 | 79.83 | 78.40 | 78.53 | 1,924,000 | +0.03(+0.04%) |
Oct 18, 2018 | 79.00 | 79.59 | 78.11 | 78.50 | 1,586,061 | -0.56(-0.71%) |
Oct 17, 2018 | 78.94 | 79.22 | 78.22 | 79.06 | 1,135,122 | +0.20(+0.25%) |
Oct 16, 2018 | 77.55 | 79.18 | 77.42 | 78.86 | 1,709,473 | +2.11(+2.75%) |
Oct 15, 2018 | 76.85 | 77.67 | 76.28 | 76.75 | 1,455,858 | -0.39(-0.51%) |
Oct 12, 2018 | 76.59 | 77.39 | 76.13 | 77.14 | 2,117,500 | +1.24(+1.63%) |
Oct 11, 2018 | 77.34 | 77.70 | 75.74 | 75.90 | 2,732,036 | -1.11(-1.44%) |
Oct 10, 2018 | 80.42 | 80.45 | 76.91 | 77.01 | 2,455,606 | -3.75(-4.64%) |
Oct 09, 2018 | 80.67 | 81.50 | 80.29 | 80.76 | 1,229,753 | +0.15(+0.19%) |
Oct 08, 2018 | 81.00 | 81.36 | 79.63 | 80.61 | 1,409,016 | -0.45(-0.56%) |
Oct 05, 2018 | 80.65 | 81.29 | 80.49 | 81.06 | 1,521,700 | +0.59(+0.73%) |
Oct 04, 2018 | 81.31 | 81.45 | 79.82 | 80.47 | 1,751,864 | -1.21(-1.48%) |
Oct 03, 2018 | 82.21 | 82.38 | 81.65 | 81.68 | 1,683,996 | -0.17(-0.21%) |
Oct 02, 2018 | 81.61 | 82.24 | 81.03 | 81.85 | 1,783,096 | +0.32(+0.39%) |
Oct 01, 2018 | 82.66 | 82.79 | 81.38 | 81.53 | 1,583,218 | -0.85(-1.03%) |
Sep 28, 2018 | 81.70 | 82.41 | 81.67 | 82.38 | 1,700,100 | +0.75(+0.92%) |
Sep 27, 2018 | 81.75 | 82.05 | 81.52 | 81.63 | 1,992,496 | -0.02(-0.02%) |
Sep 26, 2018 | 81.95 | 82.39 | 81.42 | 81.65 | 1,699,522 | -0.03(-0.04%) |
Sep 25, 2018 | 81.20 | 81.88 | 81.15 | 81.68 | 1,645,004 | +0.76(+0.94%) |
Sep 24, 2018 | 80.70 | 81.13 | 80.54 | 80.92 | 2,001,044 | -0.52(-0.64%) |
Sep 21, 2018 | 80.73 | 81.50 | 80.00 | 81.44 | 4,347,500 | +1.32(+1.65%) |
Sep 20, 2018 | 79.56 | 80.23 | 79.34 | 80.12 | 1,784,304 | +0.70(+0.88%) |
Sep 19, 2018 | 80.47 | 80.87 | 79.28 | 79.42 | 1,662,361 | -0.86(-1.07%) |
Sep 18, 2018 | 80.05 | 80.56 | 79.78 | 80.28 | 1,220,973 | +0.20(+0.25%) |
Sep 17, 2018 | 81.74 | 81.87 | 80.03 | 80.08 | 1,461,576 | -1.26(-1.55%) |
Sep 14, 2018 | 81.19 | 81.47 | 80.87 | 81.34 | 2,015,500 | +0.25(+0.31%) |
Sep 13, 2018 | 81.12 | 81.31 | 80.86 | 81.09 | 1,551,389 | +0.31(+0.38%) |
Sep 12, 2018 | 80.72 | 80.99 | 80.39 | 80.78 | 1,111,496 | -0.01(-0.01%) |
Sep 11, 2018 | 80.40 | 81.21 | 80.23 | 80.79 | 1,348,744 | +0.40(+0.50%) |
Sep 10, 2018 | 80.19 | 80.57 | 79.99 | 80.39 | 1,456,252 | +0.47(+0.59%) |
Sep 07, 2018 | 80.34 | 80.55 | 79.74 | 79.92 | 1,371,100 | -0.45(-0.56%) |
Sep 06, 2018 | 79.62 | 80.70 | 79.53 | 80.37 | 1,457,390 | +0.66(+0.83%) |
Sep 05, 2018 | 80.14 | 80.38 | 79.24 | 79.71 | 1,584,827 | -0.27(-0.34%) |
Sep 04, 2018 | 79.83 | 80.12 | 79.29 | 79.98 | 1,201,508 | -0.09(-0.11%) |
Aug 31, 2018 | 80.07 | 80.07 | 80.07 | 0 | +0.51(+0.64%) | |
Aug 30, 2018 | 79.56 | 79.80 | 79.40 | 79.56 | 1,365,350 | -0.08(-0.10%) |
Aug 29, 2018 | 78.61 | 79.74 | 78.59 | 79.64 | 1,668,093 | +1.20(+1.53%) |
Aug 28, 2018 | 79.80 | 79.95 | 77.79 | 78.44 | 3,231,741 | -1.27(-1.59%) |
Aug 27, 2018 | 80.36 | 80.45 | 79.64 | 79.71 | 1,570,991 | -0.32(-0.40%) |
Aug 24, 2018 | 79.89 | 80.33 | 79.48 | 80.03 | 1,445,100 | +0.38(+0.48%) |
Aug 23, 2018 | 79.60 | 79.99 | 79.43 | 79.65 | 1,501,267 | -0.01(-0.01%) |
Aug 22, 2018 | 79.16 | 79.92 | 79.00 | 79.66 | 1,776,931 | +0.22(+0.28%) |
Aug 21, 2018 | 79.69 | 79.93 | 79.36 | 79.44 | 1,197,126 | -0.15(-0.19%) |
Aug 20, 2018 | 79.63 | 79.91 | 79.22 | 79.59 | 936,664 | +0.15(+0.19%) |
Aug 17, 2018 | 78.83 | 79.63 | 78.72 | 79.44 | 1,635,200 | +0.52(+0.66%) |
Aug 16, 2018 | 79.18 | 79.18 | 77.65 | 78.92 | 1,952,189 | +0.23(+0.29%) |
Aug 15, 2018 | 78.72 | 79.09 | 78.26 | 78.69 | 1,981,146 | -0.34(-0.43%) |
Aug 14, 2018 | 78.33 | 79.57 | 78.25 | 79.03 | 2,173,913 | -0.24(-0.30%) |
Aug 13, 2018 | 79.53 | 79.96 | 79.01 | 79.27 | 2,102,279 | +0.03(+0.04%) |
Aug 10, 2018 | 78.30 | 80.00 | 78.30 | 79.24 | 2,245,100 | +0.60(+0.76%) |
Aug 09, 2018 | 77.86 | 78.93 | 77.63 | 78.64 | 1,896,501 | +1.06(+1.37%) |
Aug 08, 2018 | 77.18 | 77.82 | 77.00 | 77.58 | 1,352,771 | +0.53(+0.69%) |
Aug 07, 2018 | 76.68 | 77.41 | 76.53 | 77.05 | 1,569,028 | +0.15(+0.20%) |
Aug 06, 2018 | 76.26 | 76.96 | 76.11 | 76.90 | 1,484,902 | +0.65(+0.85%) |
Aug 03, 2018 | 75.34 | 76.30 | 74.97 | 76.25 | 1,623,600 | +1.06(+1.41%) |
Aug 02, 2018 | 74.26 | 75.26 | 73.84 | 75.19 | 2,061,058 | +0.45(+0.60%) |
Aug 01, 2018 | 75.48 | 76.54 | 73.87 | 74.74 | 2,311,070 | -0.74(-0.98%) |
Jul 31, 2018 | 75.06 | 76.82 | 74.51 | 75.48 | 2,506,981 | +1.02(+1.37%) |
Jul 30, 2018 | 75.91 | 76.06 | 74.34 | 74.46 | 1,586,490 | -1.66(-2.18%) |
Jul 27, 2018 | 77.34 | 77.60 | 75.83 | 76.12 | 1,088,800 | -1.10(-1.42%) |
Jul 26, 2018 | 77.79 | 78.21 | 77.09 | 77.22 | 1,597,654 | -0.39(-0.50%) |
Jul 25, 2018 | 77.35 | 77.69 | 77.09 | 77.61 | 2,097,891 | +0.43(+0.56%) |
Jul 24, 2018 | 77.50 | 77.74 | 76.66 | 77.18 | 1,682,794 | -0.21(-0.27%) |
Jul 23, 2018 | 77.05 | 77.50 | 76.80 | 77.39 | 1,035,137 | +0.04(+0.05%) |
Jul 20, 2018 | 77.28 | 77.78 | 76.63 | 77.35 | 1,500,673 | -0.08(-0.10%) |
Jul 19, 2018 | 77.23 | 77.56 | 76.88 | 77.43 | 983,511 | +0.19(+0.25%) |
Jul 18, 2018 | 77.24 | 77.43 | 76.85 | 77.24 | 1,192,690 | +0.09(+0.12%) |
Jul 17, 2018 | 76.43 | 77.35 | 76.43 | 77.15 | 1,582,927 | +0.28(+0.36%) |
Jul 16, 2018 | 77.49 | 77.77 | 76.65 | 76.87 | 979,328 | -0.58(-0.75%) |
Jul 13, 2018 | 77.73 | 77.18 | 77.45 | 1,104,028 | -0.10(-0.13%) | |
Jul 12, 2018 | 77.57 | 76.46 | 77.55 | 1,365,722 | +1.09(+1.43%) | |
Jul 11, 2018 | 75.78 | 76.91 | 75.68 | 76.46 | 1,392,267 | +0.50(+0.66%) |
Jul 10, 2018 | 76.10 | 76.23 | 75.58 | 75.96 | 1,616,819 | +0.14(+0.18%) |
Jul 09, 2018 | 75.50 | 76.22 | 75.50 | 75.82 | 1,227,810 | +0.33(+0.44%) |
Jul 06, 2018 | 75.22 | 75.67 | 74.95 | 75.49 | 1,282,861 | +0.46(+0.61%) |
Jul 05, 2018 | 74.72 | 75.19 | 74.38 | 75.03 | 1,229,489 | +0.61(+0.82%) |
Jul 03, 2018 | 74.42 | 74.42 | 74.42 | 0 | -0.32(-0.43%) |