Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 132.66 | 133.19 | 131.78 | 132.29 | 425,113 | +0.00(+0.00%) |
Aug 29, 2019 | 132.71 | 132.84 | 131.72 | 132.29 | 553,125 | +0.18(+0.14%) |
Aug 28, 2019 | 132.96 | 133.50 | 131.93 | 132.11 | 519,188 | -0.95(-0.71%) |
Aug 27, 2019 | 132.45 | 133.80 | 132.14 | 133.06 | 903,051 | +1.22(+0.92%) |
Aug 26, 2019 | 132.60 | 133.69 | 130.48 | 131.84 | 461,624 | -0.47(-0.35%) |
Aug 23, 2019 | 132.57 | 133.85 | 132.31 | 132.31 | 558,401 | -0.22(-0.16%) |
Aug 22, 2019 | 131.60 | 132.60 | 130.80 | 132.52 | 285,134 | +1.10(+0.84%) |
Aug 21, 2019 | 131.57 | 132.28 | 130.85 | 131.42 | 459,777 | +0.12(+0.09%) |
Aug 20, 2019 | 131.54 | 131.60 | 130.38 | 131.30 | 486,532 | -0.02(-0.01%) |
Aug 19, 2019 | 131.16 | 131.97 | 130.24 | 131.32 | 454,137 | +0.62(+0.47%) |
Aug 16, 2019 | 129.89 | 131.21 | 129.25 | 130.71 | 573,149 | +1.07(+0.82%) |
Aug 15, 2019 | 127.14 | 129.88 | 126.94 | 129.64 | 612,714 | +2.45(+1.93%) |
Aug 14, 2019 | 127.69 | 128.57 | 126.79 | 127.19 | 529,897 | -0.58(-0.46%) |
Aug 13, 2019 | 127.43 | 128.06 | 126.36 | 127.77 | 618,820 | +0.23(+0.18%) |
Aug 12, 2019 | 126.62 | 128.18 | 126.20 | 127.54 | 560,340 | +1.13(+0.89%) |
Aug 09, 2019 | 125.08 | 126.65 | 124.88 | 126.41 | 542,648 | +1.28(+1.02%) |
Aug 08, 2019 | 123.55 | 125.23 | 122.33 | 125.13 | 415,679 | +1.83(+1.48%) |
Aug 07, 2019 | 120.62 | 124.30 | 119.22 | 123.30 | 497,299 | +2.34(+1.94%) |
Aug 06, 2019 | 119.16 | 121.83 | 119.16 | 120.96 | 356,105 | +1.83(+1.53%) |
Aug 05, 2019 | 120.28 | 120.61 | 117.99 | 119.13 | 321,114 | -1.68(-1.39%) |
Aug 02, 2019 | 120.00 | 121.33 | 119.24 | 120.81 | 317,857 | +0.94(+0.78%) |
Aug 01, 2019 | 119.15 | 120.56 | 117.85 | 119.88 | 383,419 | +1.00(+0.84%) |
Jul 31, 2019 | 119.49 | 120.29 | 118.31 | 118.87 | 544,303 | -0.57(-0.48%) |
Jul 30, 2019 | 120.12 | 121.18 | 119.03 | 119.44 | 391,849 | -0.59(-0.49%) |
Jul 29, 2019 | 119.40 | 121.22 | 119.40 | 120.04 | 362,138 | +0.85(+0.71%) |
Jul 26, 2019 | 118.76 | 119.59 | 118.55 | 119.19 | 622,532 | +0.77(+0.65%) |
Jul 25, 2019 | 119.44 | 119.65 | 117.70 | 118.42 | 804,801 | +0.86(+0.73%) |
Jul 24, 2019 | 118.64 | 118.94 | 117.39 | 117.56 | 637,384 | -1.07(-0.91%) |
Jul 23, 2019 | 117.22 | 118.94 | 116.47 | 118.63 | 547,794 | +1.35(+1.15%) |
Jul 22, 2019 | 117.61 | 117.77 | 116.81 | 117.28 | 434,257 | -0.32(-0.27%) |
Jul 19, 2019 | 119.94 | 120.45 | 117.30 | 117.60 | 450,140 | -2.31(-1.93%) |
Jul 18, 2019 | 119.10 | 120.38 | 118.40 | 119.91 | 324,261 | +0.44(+0.37%) |
Jul 17, 2019 | 119.75 | 120.34 | 118.49 | 119.47 | 424,711 | -0.24(-0.20%) |
Jul 16, 2019 | 119.81 | 120.00 | 119.00 | 119.71 | 341,562 | -0.22(-0.19%) |
Jul 15, 2019 | 119.94 | 120.61 | 119.52 | 119.94 | 310,724 | +0.34(+0.28%) |
Jul 12, 2019 | 120.47 | 120.47 | 119.18 | 119.60 | 633,034 | -0.79(-0.65%) |
Jul 11, 2019 | 121.93 | 121.93 | 119.58 | 120.39 | 431,396 | -1.49(-1.22%) |
Jul 10, 2019 | 122.00 | 122.30 | 120.39 | 121.87 | 589,509 | +0.55(+0.46%) |
Jul 09, 2019 | 120.07 | 121.56 | 119.86 | 121.32 | 639,803 | +1.11(+0.92%) |
Jul 08, 2019 | 118.86 | 120.64 | 118.86 | 120.21 | 370,364 | +1.16(+0.97%) |
Jul 05, 2019 | 118.75 | 119.27 | 116.64 | 119.05 | 394,166 | -0.47(-0.40%) |
Jul 03, 2019 | 118.50 | 119.59 | 118.20 | 119.53 | 482,652 | +1.58(+1.34%) |
Jul 02, 2019 | 115.96 | 118.52 | 115.96 | 117.94 | 768,423 | +2.00(+1.73%) |
Jul 01, 2019 | 116.03 | 116.23 | 113.81 | 115.94 | 785,485 | +1.20(+1.04%) |
Jun 28, 2019 | 113.28 | 115.30 | 113.24 | 114.74 | 1,094,347 | +1.42(+1.26%) |
Jun 27, 2019 | 112.97 | 113.96 | 112.74 | 113.31 | 419,472 | +1.12(+1.00%) |
Jun 26, 2019 | 114.28 | 114.38 | 111.12 | 112.19 | 708,279 | -1.98(-1.74%) |
Jun 25, 2019 | 115.69 | 116.39 | 114.07 | 114.18 | 555,940 | -0.93(-0.81%) |
Jun 24, 2019 | 115.71 | 115.71 | 114.59 | 115.11 | 587,480 | -0.42(-0.36%) |
Jun 21, 2019 | 115.57 | 115.58 | 113.71 | 115.53 | 1,273,531 | -0.05(-0.05%) |
Jun 20, 2019 | 115.95 | 116.31 | 115.30 | 115.58 | 854,900 | -0.04(-0.04%) |
Jun 19, 2019 | 114.67 | 115.83 | 114.27 | 115.63 | 518,958 | +0.56(+0.49%) |
Jun 18, 2019 | 116.06 | 116.56 | 114.31 | 115.07 | 490,518 | -0.23(-0.20%) |
Jun 17, 2019 | 115.05 | 116.34 | 115.05 | 115.30 | 551,208 | +0.42(+0.36%) |
Jun 14, 2019 | 114.76 | 115.75 | 114.65 | 114.88 | 381,238 | +0.01(+0.01%) |
Jun 13, 2019 | 115.04 | 115.31 | 114.19 | 114.87 | 333,333 | +0.14(+0.12%) |
Jun 12, 2019 | 114.43 | 115.50 | 114.15 | 114.73 | 362,180 | +0.28(+0.25%) |
Jun 11, 2019 | 115.02 | 115.21 | 112.94 | 114.45 | 564,703 | -0.33(-0.29%) |
Jun 10, 2019 | 115.96 | 115.96 | 114.64 | 114.78 | 432,619 | -0.69(-0.60%) |
Jun 07, 2019 | 115.50 | 116.14 | 114.78 | 115.47 | 489,024 | +0.48(+0.42%) |
Jun 06, 2019 | 114.86 | 115.22 | 113.91 | 114.99 | 590,933 | +0.05(+0.04%) |
Jun 05, 2019 | 112.32 | 115.15 | 112.32 | 114.94 | 668,455 | +2.71(+2.42%) |
Jun 04, 2019 | 113.24 | 113.41 | 110.98 | 112.23 | 721,020 | -0.99(-0.87%) |
Jun 03, 2019 | 112.98 | 113.42 | 111.88 | 113.22 | 1,011,006 | +0.87(+0.78%) |
May 31, 2019 | 109.66 | 112.56 | 109.13 | 112.35 | 1,374,461 | +2.43(+2.21%) |
May 30, 2019 | 108.99 | 110.36 | 108.67 | 109.92 | 862,784 | +0.92(+0.85%) |
May 29, 2019 | 109.15 | 109.56 | 108.45 | 108.99 | 2,503,820 | -2.87(-2.57%) |
May 28, 2019 | 112.22 | 113.25 | 111.24 | 111.87 | 4,721,772 | -0.36(-0.32%) |
May 24, 2019 | 112.55 | 113.34 | 111.94 | 112.22 | 689,646 | +0.04(+0.03%) |
May 23, 2019 | 110.33 | 112.19 | 110.23 | 112.19 | 617,014 | +1.61(+1.46%) |
May 22, 2019 | 111.02 | 111.02 | 109.88 | 110.58 | 734,746 | -0.06(-0.06%) |
May 21, 2019 | 109.97 | 111.08 | 109.97 | 110.64 | 504,783 | +1.00(+0.91%) |
May 20, 2019 | 111.37 | 111.63 | 109.12 | 109.64 | 531,494 | -1.90(-1.70%) |
May 17, 2019 | 110.95 | 111.74 | 110.36 | 111.54 | 456,542 | +0.20(+0.18%) |
May 16, 2019 | 110.27 | 111.98 | 110.24 | 111.34 | 503,546 | +0.89(+0.81%) |
May 15, 2019 | 109.76 | 111.15 | 109.63 | 110.45 | 371,592 | +0.64(+0.58%) |
May 14, 2019 | 110.74 | 112.68 | 109.65 | 109.81 | 808,399 | -0.84(-0.76%) |
May 13, 2019 | 108.67 | 110.83 | 108.03 | 110.66 | 518,283 | +1.26(+1.15%) |
May 10, 2019 | 108.21 | 109.50 | 107.96 | 109.40 | 544,884 | +0.80(+0.74%) |
May 09, 2019 | 107.47 | 108.81 | 107.26 | 108.60 | 459,779 | +0.81(+0.75%) |
May 08, 2019 | 108.34 | 109.45 | 107.79 | 107.79 | 424,792 | -0.61(-0.57%) |
May 07, 2019 | 109.85 | 110.42 | 107.90 | 108.41 | 337,776 | -1.85(-1.68%) |
May 06, 2019 | 109.30 | 110.75 | 109.30 | 110.25 | 294,032 | +0.19(+0.17%) |
May 03, 2019 | 110.49 | 111.12 | 109.52 | 110.07 | 553,650 | -0.11(-0.10%) |
May 02, 2019 | 110.22 | 111.05 | 109.47 | 110.18 | 319,611 | +0.06(+0.06%) |
May 01, 2019 | 109.52 | 111.34 | 108.84 | 110.12 | 814,585 | +0.61(+0.56%) |
Apr 30, 2019 | 108.29 | 109.81 | 107.59 | 109.51 | 481,849 | +1.30(+1.20%) |
Apr 29, 2019 | 108.56 | 109.54 | 107.78 | 108.21 | 567,657 | -0.44(-0.40%) |
Apr 26, 2019 | 108.70 | 109.92 | 108.51 | 108.64 | 585,795 | -0.12(-0.11%) |
Apr 25, 2019 | 107.66 | 109.87 | 107.25 | 108.76 | 1,118,828 | +1.41(+1.31%) |
Apr 24, 2019 | 106.23 | 107.91 | 106.12 | 107.36 | 448,227 | +0.94(+0.89%) |
Apr 23, 2019 | 105.15 | 106.57 | 104.39 | 106.41 | 568,949 | +1.73(+1.65%) |
Apr 22, 2019 | 105.86 | 105.92 | 103.28 | 104.69 | 409,006 | -1.40(-1.32%) |
Apr 18, 2019 | 104.64 | 106.47 | 104.07 | 106.09 | 535,555 | +1.47(+1.40%) |
Apr 17, 2019 | 104.02 | 105.33 | 102.45 | 104.62 | 618,722 | +0.92(+0.88%) |
Apr 16, 2019 | 106.65 | 106.65 | 103.55 | 103.71 | 591,826 | -3.07(-2.88%) |
Apr 15, 2019 | 107.50 | 107.74 | 106.21 | 106.78 | 302,553 | -0.79(-0.74%) |
Apr 12, 2019 | 106.66 | 107.60 | 105.86 | 107.57 | 306,047 | +0.65(+0.61%) |
Apr 11, 2019 | 106.91 | 107.35 | 106.26 | 106.92 | 217,833 | -0.02(-0.02%) |
Apr 10, 2019 | 106.17 | 107.00 | 105.76 | 106.94 | 362,769 | +1.15(+1.09%) |
Apr 09, 2019 | 106.58 | 106.83 | 105.56 | 105.79 | 303,986 | -0.82(-0.77%) |
Apr 08, 2019 | 106.96 | 107.47 | 105.70 | 106.61 | 339,476 | -0.62(-0.58%) |
Apr 05, 2019 | 106.46 | 107.32 | 106.19 | 107.23 | 314,027 | +0.38(+0.36%) |
Apr 04, 2019 | 106.91 | 106.92 | 105.98 | 106.85 | 277,485 | -0.17(-0.16%) |
Apr 03, 2019 | 107.34 | 107.39 | 106.20 | 107.02 | 276,066 | -0.16(-0.15%) |
Apr 02, 2019 | 106.24 | 107.35 | 105.09 | 107.18 | 613,368 | +1.06(+1.00%) |
Apr 01, 2019 | 105.44 | 106.21 | 104.26 | 106.12 | 416,945 | +0.67(+0.63%) |
Mar 29, 2019 | 105.49 | 105.97 | 104.78 | 105.45 | 490,935 | -0.09(-0.08%) |
Mar 28, 2019 | 104.76 | 105.64 | 104.02 | 105.54 | 350,739 | +1.06(+1.01%) |
Mar 27, 2019 | 104.92 | 105.30 | 103.96 | 104.48 | 328,354 | -0.62(-0.59%) |
Mar 26, 2019 | 104.09 | 105.12 | 103.74 | 105.10 | 216,201 | +0.87(+0.83%) |
Mar 25, 2019 | 104.37 | 104.70 | 103.78 | 104.23 | 335,565 | -0.14(-0.14%) |
Mar 22, 2019 | 103.84 | 105.12 | 103.74 | 104.38 | 441,134 | +0.56(+0.54%) |
Mar 21, 2019 | 101.92 | 103.84 | 101.79 | 103.82 | 406,687 | +1.80(+1.77%) |
Mar 20, 2019 | 102.11 | 102.70 | 100.98 | 102.01 | 609,765 | -0.08(-0.08%) |
Mar 19, 2019 | 102.66 | 102.66 | 101.59 | 102.09 | 515,903 | -0.52(-0.51%) |
Mar 18, 2019 | 104.58 | 104.66 | 101.98 | 102.62 | 441,996 | -1.95(-1.87%) |
Mar 15, 2019 | 104.29 | 104.71 | 103.43 | 104.57 | 649,259 | +0.59(+0.57%) |
Mar 14, 2019 | 103.91 | 104.32 | 103.16 | 103.98 | 299,154 | +0.22(+0.21%) |
Mar 13, 2019 | 104.30 | 104.91 | 103.69 | 103.76 | 351,399 | -0.42(-0.41%) |
Mar 12, 2019 | 104.19 | 104.64 | 103.54 | 104.18 | 331,644 | +0.23(+0.22%) |
Mar 11, 2019 | 102.70 | 104.00 | 102.49 | 103.95 | 360,610 | +1.41(+1.38%) |
Mar 08, 2019 | 102.39 | 103.00 | 102.23 | 102.54 | 297,482 | +0.26(+0.25%) |
Mar 07, 2019 | 102.23 | 103.28 | 101.99 | 102.28 | 292,472 | +0.19(+0.18%) |
Mar 06, 2019 | 102.11 | 102.85 | 101.60 | 102.09 | 316,589 | +0.04(+0.04%) |
Mar 05, 2019 | 101.30 | 102.47 | 101.09 | 102.05 | 391,949 | +0.36(+0.36%) |
Mar 04, 2019 | 101.05 | 101.78 | 100.18 | 101.69 | 548,857 | +1.09(+1.08%) |
Mar 01, 2019 | 100.35 | 100.82 | 98.79 | 100.60 | 501,422 | +0.19(+0.19%) |
Feb 28, 2019 | 100.10 | 101.46 | 99.40 | 100.41 | 834,096 | +0.26(+0.26%) |
Feb 27, 2019 | 99.95 | 100.34 | 99.20 | 100.15 | 441,555 | -0.27(-0.27%) |
Feb 26, 2019 | 100.06 | 100.73 | 99.76 | 100.42 | 648,672 | +0.09(+0.09%) |
Feb 25, 2019 | 100.42 | 100.79 | 99.72 | 100.33 | 609,392 | -0.24(-0.24%) |
Feb 22, 2019 | 100.36 | 100.96 | 99.88 | 100.57 | 601,865 | -0.06(-0.06%) |
Feb 21, 2019 | 96.85 | 100.84 | 96.37 | 100.64 | 735,822 | -0.18(-0.18%) |
Feb 20, 2019 | 101.36 | 101.57 | 100.19 | 100.81 | 475,692 | -0.55(-0.54%) |
Feb 19, 2019 | 100.62 | 101.70 | 100.62 | 101.36 | 435,082 | +0.09(+0.09%) |
Feb 15, 2019 | 101.09 | 107.22 | 100.30 | 101.27 | 390,347 | +0.77(+0.77%) |
Feb 14, 2019 | 100.12 | 100.63 | 99.76 | 100.50 | 259,758 | +0.38(+0.38%) |
Feb 13, 2019 | 98.30 | 100.36 | 98.30 | 100.12 | 418,727 | +1.40(+1.42%) |
Feb 12, 2019 | 100.72 | 100.79 | 97.82 | 98.73 | 456,465 | -1.67(-1.66%) |
Feb 11, 2019 | 100.30 | 101.29 | 100.24 | 100.40 | 452,030 | +0.03(+0.03%) |
Feb 08, 2019 | 99.97 | 100.69 | 99.80 | 100.37 | 239,343 | +0.25(+0.25%) |
Feb 07, 2019 | 98.75 | 100.34 | 98.49 | 100.12 | 379,938 | +1.17(+1.18%) |
Feb 06, 2019 | 98.45 | 99.02 | 98.03 | 98.96 | 217,352 | +0.30(+0.30%) |
Feb 05, 2019 | 98.30 | 98.75 | 97.03 | 98.66 | 279,110 | +0.47(+0.48%) |
Feb 04, 2019 | 97.05 | 98.23 | 96.72 | 98.19 | 251,292 | +0.94(+0.96%) |
Feb 01, 2019 | 97.29 | 97.67 | 95.44 | 97.25 | 479,818 | +0.08(+0.08%) |
Jan 31, 2019 | 95.13 | 97.24 | 94.39 | 97.17 | 352,228 | +1.66(+1.74%) |
Jan 30, 2019 | 94.99 | 95.86 | 94.60 | 95.51 | 291,935 | +0.43(+0.46%) |
Jan 29, 2019 | 94.46 | 95.13 | 93.82 | 95.07 | 365,585 | +0.78(+0.83%) |
Jan 28, 2019 | 93.02 | 94.84 | 93.02 | 94.30 | 422,449 | +0.89(+0.96%) |
Jan 25, 2019 | 92.63 | 93.44 | 92.54 | 93.40 | 370,892 | +0.78(+0.84%) |
Jan 24, 2019 | 92.54 | 93.01 | 92.12 | 92.63 | 249,165 | -0.15(-0.16%) |
Jan 23, 2019 | 92.85 | 93.19 | 92.17 | 92.78 | 339,102 | -0.02(-0.02%) |
Jan 22, 2019 | 92.72 | 93.13 | 92.12 | 92.79 | 303,774 | +0.11(+0.11%) |
Jan 18, 2019 | 93.61 | 94.31 | 92.22 | 92.69 | 318,069 | -0.77(-0.82%) |
Jan 17, 2019 | 92.53 | 93.54 | 92.32 | 93.46 | 279,828 | +0.74(+0.80%) |
Jan 16, 2019 | 91.47 | 93.54 | 90.94 | 92.71 | 447,684 | +1.13(+1.24%) |
Jan 15, 2019 | 91.33 | 92.47 | 91.22 | 91.58 | 237,833 | +0.30(+0.33%) |
Jan 14, 2019 | 91.25 | 91.93 | 90.77 | 91.28 | 317,274 | -0.19(-0.21%) |
Jan 11, 2019 | 90.95 | 91.55 | 90.37 | 91.48 | 275,652 | +0.65(+0.71%) |
Jan 10, 2019 | 88.90 | 91.11 | 88.41 | 90.83 | 319,451 | +1.87(+2.11%) |
Jan 09, 2019 | 90.04 | 90.04 | 88.32 | 88.96 | 301,411 | -0.65(-0.73%) |
Jan 08, 2019 | 88.46 | 89.77 | 88.11 | 89.61 | 528,106 | +1.37(+1.55%) |
Jan 07, 2019 | 88.05 | 89.29 | 87.95 | 88.24 | 340,622 | +0.35(+0.40%) |
Jan 04, 2019 | 87.83 | 88.84 | 87.19 | 87.89 | 431,633 | +0.40(+0.45%) |
Jan 03, 2019 | 86.69 | 88.78 | 86.53 | 87.49 | 343,703 | +1.03(+1.20%) |
Jan 02, 2019 | 89.52 | 89.92 | 86.19 | 86.45 | 588,603 | -3.47(-3.85%) |
Dec 31, 2018 | 89.12 | 90.03 | 88.21 | 89.92 | 453,237 | +0.86(+0.96%) |
Dec 28, 2018 | 89.62 | 90.03 | 87.93 | 89.06 | 407,992 | +0.21(+0.24%) |
Dec 27, 2018 | 87.97 | 88.95 | 85.75 | 88.85 | 448,107 | +0.60(+0.68%) |
Dec 26, 2018 | 85.90 | 88.29 | 85.11 | 88.25 | 426,861 | +2.60(+3.03%) |
Dec 24, 2018 | 89.64 | 89.92 | 85.56 | 85.66 | 200,938 | -3.94(-4.40%) |
Dec 21, 2018 | 90.24 | 92.34 | 89.52 | 89.60 | 520,570 | -0.65(-0.72%) |
Dec 20, 2018 | 91.05 | 91.48 | 89.36 | 90.25 | 444,979 | -0.60(-0.66%) |
Dec 19, 2018 | 91.58 | 91.67 | 90.25 | 90.84 | 582,671 | -0.64(-0.70%) |
Dec 18, 2018 | 91.70 | 92.49 | 91.29 | 91.48 | 435,737 | +0.33(+0.37%) |
Dec 17, 2018 | 94.43 | 94.97 | 90.95 | 91.15 | 514,833 | -3.22(-3.41%) |
Dec 14, 2018 | 93.85 | 94.50 | 93.28 | 94.37 | 369,183 | +0.60(+0.64%) |
Dec 13, 2018 | 93.25 | 94.80 | 93.06 | 93.78 | 438,141 | +0.72(+0.77%) |
Dec 12, 2018 | 94.90 | 95.20 | 92.77 | 93.06 | 665,561 | -1.42(-1.51%) |
Dec 11, 2018 | 95.20 | 95.61 | 94.30 | 94.48 | 444,185 | -0.44(-0.46%) |
Dec 10, 2018 | 95.29 | 95.43 | 93.86 | 94.92 | 412,492 | -0.18(-0.18%) |
Dec 07, 2018 | 94.81 | 95.45 | 93.56 | 95.09 | 690,411 | +0.00(+0.00%) |
Dec 06, 2018 | 91.84 | 95.24 | 91.52 | 95.09 | 744,746 | +2.87(+3.11%) |
Dec 04, 2018 | 92.20 | 93.05 | 91.80 | 92.22 | 963,113 | -0.15(-0.16%) |
Dec 03, 2018 | 91.52 | 92.57 | 90.73 | 92.37 | 575,057 | +0.98(+1.08%) |
Nov 30, 2018 | 90.50 | 91.41 | 90.33 | 91.39 | 772,654 | +1.14(+1.26%) |
Nov 29, 2018 | 90.10 | 90.38 | 89.54 | 90.25 | 505,948 | -0.13(-0.15%) |
Nov 28, 2018 | 89.91 | 90.44 | 89.62 | 90.38 | 448,058 | +0.53(+0.59%) |
Nov 27, 2018 | 89.91 | 90.18 | 89.25 | 89.85 | 334,397 | -0.06(-0.07%) |
Nov 26, 2018 | 89.60 | 90.19 | 89.15 | 89.91 | 313,511 | +0.39(+0.44%) |
Nov 23, 2018 | 89.69 | 89.99 | 88.85 | 89.52 | 62,992 | -0.25(-0.27%) |
Nov 21, 2018 | 89.76 | 89.76 | 89.76 | 0 | +0.22(+0.25%) | |
Nov 20, 2018 | 89.97 | 90.04 | 89.09 | 89.54 | 261,082 | -0.03(-0.03%) |
Nov 19, 2018 | 90.21 | 90.47 | 88.72 | 89.57 | 234,668 | -0.46(-0.51%) |
Nov 16, 2018 | 88.36 | 90.05 | 88.36 | 90.03 | 307,216 | +1.81(+2.05%) |
Nov 15, 2018 | 88.56 | 88.56 | 87.37 | 88.22 | 301,830 | -0.57(-0.64%) |
Nov 14, 2018 | 89.50 | 89.86 | 88.59 | 88.79 | 324,190 | -0.84(-0.94%) |
Nov 13, 2018 | 90.36 | 90.36 | 88.63 | 89.63 | 414,196 | -0.44(-0.49%) |
Nov 12, 2018 | 90.25 | 91.17 | 89.99 | 90.07 | 326,820 | -0.07(-0.08%) |
Nov 09, 2018 | 89.99 | 90.68 | 89.68 | 90.14 | 183,281 | -0.23(-0.25%) |
Nov 08, 2018 | 90.08 | 90.57 | 88.91 | 90.37 | 291,095 | +0.36(+0.40%) |
Nov 07, 2018 | 89.02 | 90.02 | 88.12 | 90.01 | 313,260 | +1.34(+1.51%) |
Nov 06, 2018 | 89.01 | 89.70 | 88.30 | 88.67 | 280,863 | -0.28(-0.32%) |
Nov 05, 2018 | 87.62 | 89.42 | 87.54 | 88.95 | 296,336 | +1.54(+1.76%) |
Nov 02, 2018 | 88.30 | 88.30 | 86.30 | 87.41 | 396,864 | -0.91(-1.03%) |
Nov 01, 2018 | 88.24 | 88.73 | 87.74 | 88.32 | 421,054 | +0.12(+0.14%) |
Oct 31, 2018 | 89.21 | 89.71 | 87.61 | 88.20 | 621,888 | -1.07(-1.20%) |
Oct 30, 2018 | 89.88 | 90.50 | 88.92 | 89.27 | 302,469 | -0.39(-0.43%) |
Oct 29, 2018 | 84.43 | 90.24 | 84.43 | 89.66 | 294,075 | +0.94(+1.06%) |
Oct 26, 2018 | 89.88 | 90.32 | 87.59 | 88.72 | 477,398 | -1.41(-1.57%) |
Oct 25, 2018 | 87.98 | 90.88 | 86.45 | 90.13 | 615,443 | +1.76(+1.99%) |
Oct 24, 2018 | 86.91 | 89.25 | 86.87 | 88.38 | 427,301 | +1.49(+1.72%) |
Oct 23, 2018 | 85.03 | 87.63 | 85.00 | 86.88 | 426,788 | +1.41(+1.65%) |
Oct 22, 2018 | 87.56 | 88.13 | 85.44 | 85.47 | 413,467 | -2.09(-2.39%) |
Oct 19, 2018 | 87.22 | 87.99 | 87.22 | 87.56 | 329,884 | +0.38(+0.43%) |
Oct 18, 2018 | 86.90 | 87.55 | 86.71 | 87.18 | 352,883 | +0.18(+0.20%) |
Oct 17, 2018 | 87.00 | 87.37 | 86.16 | 87.01 | 327,614 | -0.16(-0.18%) |
Oct 16, 2018 | 85.54 | 87.57 | 85.04 | 87.16 | 375,775 | +1.83(+2.15%) |
Oct 15, 2018 | 83.59 | 86.19 | 83.47 | 85.33 | 469,602 | +1.40(+1.67%) |
Oct 12, 2018 | 84.51 | 85.15 | 83.07 | 83.93 | 635,962 | -0.38(-0.45%) |
Oct 11, 2018 | 87.22 | 87.44 | 84.17 | 84.30 | 656,117 | -2.95(-3.38%) |
Oct 10, 2018 | 88.93 | 89.26 | 87.18 | 87.25 | 296,439 | -1.94(-2.18%) |
Oct 09, 2018 | 88.50 | 89.60 | 88.10 | 89.19 | 436,850 | +0.87(+0.98%) |
Oct 08, 2018 | 87.71 | 89.16 | 87.37 | 88.32 | 462,658 | +0.74(+0.84%) |
Oct 05, 2018 | 87.61 | 88.07 | 87.31 | 87.59 | 1,094,907 | +0.18(+0.21%) |
Oct 04, 2018 | 87.62 | 88.17 | 86.77 | 87.40 | 513,942 | -0.63(-0.72%) |
Oct 03, 2018 | 88.87 | 89.38 | 87.23 | 88.03 | 372,407 | -0.84(-0.95%) |
Oct 02, 2018 | 88.68 | 89.16 | 88.39 | 88.88 | 461,119 | +0.28(+0.32%) |
Oct 01, 2018 | 89.13 | 89.75 | 88.53 | 88.60 | 382,554 | -0.54(-0.61%) |
Sep 28, 2018 | 87.74 | 89.16 | 87.50 | 89.14 | 530,822 | +1.50(+1.71%) |
Sep 27, 2018 | 87.27 | 88.26 | 87.02 | 87.64 | 370,820 | +0.70(+0.81%) |
Sep 26, 2018 | 87.82 | 88.23 | 86.87 | 86.94 | 446,499 | -0.85(-0.97%) |
Sep 25, 2018 | 88.44 | 88.60 | 87.69 | 87.79 | 415,554 | -0.48(-0.54%) |
Sep 24, 2018 | 89.14 | 89.14 | 87.93 | 88.27 | 440,455 | -0.80(-0.90%) |
Sep 21, 2018 | 88.82 | 89.39 | 88.40 | 89.07 | 655,206 | +0.31(+0.34%) |
Sep 20, 2018 | 88.14 | 88.78 | 87.39 | 88.77 | 354,862 | +0.75(+0.85%) |
Sep 19, 2018 | 88.93 | 88.93 | 87.84 | 88.02 | 388,835 | -0.80(-0.90%) |
Sep 18, 2018 | 89.90 | 90.16 | 88.68 | 88.82 | 484,155 | -1.05(-1.17%) |
Sep 17, 2018 | 88.98 | 89.93 | 88.75 | 89.87 | 418,257 | +1.03(+1.16%) |
Sep 14, 2018 | 89.31 | 89.72 | 88.09 | 88.85 | 559,409 | -0.68(-0.76%) |
Sep 13, 2018 | 89.48 | 90.23 | 89.06 | 89.53 | 426,202 | +0.27(+0.30%) |
Sep 12, 2018 | 89.01 | 89.50 | 88.75 | 89.26 | 469,144 | +0.31(+0.35%) |
Sep 11, 2018 | 88.65 | 89.16 | 88.37 | 88.94 | 1,048,560 | +0.47(+0.53%) |
Sep 10, 2018 | 88.09 | 88.67 | 87.69 | 88.47 | 808,347 | +0.62(+0.70%) |
Sep 07, 2018 | 87.51 | 88.17 | 87.36 | 87.85 | 621,591 | +0.16(+0.18%) |
Sep 06, 2018 | 88.24 | 88.55 | 87.69 | 87.69 | 946,226 | -0.25(-0.29%) |
Sep 05, 2018 | 87.46 | 88.27 | 86.95 | 87.95 | 3,914,795 | -1.74(-1.94%) |