Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1627 | 1641 | 1611 | 1614 | 21,637 | -11.62(-0.71%) |
Jan 30, 2020 | 1609 | 1629 | 1609 | 1626 | 8,414 | +14.15(+0.88%) |
Jan 29, 2020 | 1628 | 1628 | 1601 | 1612 | 17,860 | -17.00(-1.04%) |
Jan 28, 2020 | 1621 | 1642 | 1611 | 1629 | 17,110 | +11.81(+0.73%) |
Jan 27, 2020 | 1628 | 1644 | 1592 | 1617 | 36,977 | -28.76(-1.75%) |
Jan 24, 2020 | 1618 | 1671 | 1614 | 1646 | 50,347 | +31.95(+1.98%) |
Jan 23, 2020 | 1571 | 1618 | 1571 | 1614 | 31,001 | +50.24(+3.21%) |
Jan 22, 2020 | 1540 | 1569 | 1540 | 1564 | 41,816 | +29.04(+1.89%) |
Jan 21, 2020 | 1541 | 1554 | 1530 | 1535 | 39,259 | -10.27(-0.66%) |
Jan 17, 2020 | 1570 | 1570 | 1544 | 1545 | 30,187 | -23.92(-1.52%) |
Jan 16, 2020 | 1580 | 1581 | 1561 | 1569 | 28,862 | -13.01(-0.82%) |
Jan 15, 2020 | 1578 | 1619 | 1577 | 1582 | 26,427 | +1.18(+0.07%) |
Jan 14, 2020 | 1601 | 1623 | 1566 | 1581 | 28,129 | -20.25(-1.26%) |
Jan 13, 2020 | 1528 | 1608 | 1526 | 1601 | 53,770 | +70.36(+4.60%) |
Jan 10, 2020 | 1504 | 1547 | 1491 | 1531 | 47,814 | +31.81(+2.12%) |
Jan 09, 2020 | 1472 | 1502 | 1472 | 1499 | 27,748 | +30.22(+2.06%) |
Jan 08, 2020 | 1475 | 1483 | 1457 | 1468 | 24,384 | -4.71(-0.32%) |
Jan 07, 2020 | 1471 | 1487 | 1462 | 1473 | 25,327 | +4.24(+0.29%) |
Jan 06, 2020 | 1453 | 1481 | 1452 | 1469 | 30,514 | +15.84(+1.09%) |
Jan 03, 2020 | 1430 | 1467 | 1423 | 1453 | 27,021 | +15.86(+1.10%) |
Jan 02, 2020 | 1416 | 1437 | 1399 | 1437 | 31,370 | +27.07(+1.92%) |
Dec 31, 2019 | 1417 | 1421 | 1410 | 1410 | 25,015 | -5.16(-0.36%) |
Dec 30, 2019 | 1421 | 1422 | 1413 | 1415 | 12,915 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1442 | 1419 | 1419 | 15,727 | -18.47(-1.29%) |
Dec 26, 2019 | 1425 | 1447 | 1413 | 1437 | 12,618 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,755 | +0.06(+0.00%) |
Dec 23, 2019 | 1441 | 1441 | 1421 | 1423 | 30,800 | -19.97(-1.38%) |
Dec 20, 2019 | 1406 | 1448 | 1406 | 1443 | 93,095 | +41.13(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1388 | 1401 | 40,394 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1385 | 1392 | 36,538 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1438 | 1392 | 1402 | 38,460 | -34.37(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1426 | 1437 | 42,570 | +1.70(+0.12%) |
Dec 13, 2019 | 1433 | 1436 | 1428 | 1435 | 15,832 | -0.36(-0.03%) |
Dec 12, 2019 | 1447 | 1447 | 1427 | 1435 | 20,373 | -13.39(-0.92%) |
Dec 11, 2019 | 1449 | 1451 | 1438 | 1449 | 13,201 | +2.78(+0.19%) |
Dec 10, 2019 | 1453 | 1454 | 1438 | 1446 | 20,149 | -5.91(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,510 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1471 | 1450 | 1450 | 21,215 | -10.39(-0.71%) |
Dec 05, 2019 | 1439 | 1461 | 1435 | 1461 | 18,308 | +27.28(+1.90%) |
Dec 04, 2019 | 1436 | 1446 | 1432 | 1433 | 35,065 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1451 | 1422 | 1440 | 32,485 | -6.56(-0.45%) |
Dec 02, 2019 | 1449 | 1451 | 1426 | 1447 | 29,327 | -7.43(-0.51%) |
Nov 29, 2019 | 1450 | 1460 | 1439 | 1454 | 16,993 | +2.32(+0.16%) |
Nov 27, 2019 | 1468 | 1468 | 1438 | 1452 | 29,237 | -2.16(-0.15%) |
Nov 26, 2019 | 1453 | 1463 | 1445 | 1454 | 52,652 | -1.75(-0.12%) |
Nov 25, 2019 | 1455 | 1487 | 1441 | 1456 | 41,539 | +0.91(+0.06%) |
Nov 22, 2019 | 1454 | 1468 | 1440 | 1455 | 24,804 | +2.28(+0.16%) |
Nov 21, 2019 | 1462 | 1469 | 1440 | 1453 | 26,314 | -13.45(-0.92%) |
Nov 20, 2019 | 1464 | 1479 | 1460 | 1466 | 38,186 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1473 | 1439 | 1462 | 26,382 | +24.53(+1.71%) |
Nov 18, 2019 | 1394 | 1441 | 1394 | 1438 | 28,003 | +42.12(+3.02%) |
Nov 15, 2019 | 1425 | 1425 | 1367 | 1396 | 49,896 | -29.65(-2.08%) |
Nov 14, 2019 | 1419 | 1425 | 1410 | 1425 | 20,545 | +6.67(+0.47%) |
Nov 13, 2019 | 1408 | 1428 | 1408 | 1419 | 27,370 | +7.75(+0.55%) |
Nov 12, 2019 | 1398 | 1414 | 1382 | 1411 | 43,591 | +14.49(+1.04%) |
Nov 11, 2019 | 1342 | 1396 | 1342 | 1396 | 38,525 | +48.48(+3.60%) |
Nov 08, 2019 | 1295 | 1359 | 1295 | 1348 | 23,890 | +65.09(+5.07%) |
Nov 07, 2019 | 1272 | 1286 | 1262 | 1283 | 38,836 | +12.80(+1.01%) |
Nov 06, 2019 | 1260 | 1275 | 1258 | 1270 | 26,330 | +11.61(+0.92%) |
Nov 05, 2019 | 1258 | 1266 | 1247 | 1258 | 25,566 | +2.25(+0.18%) |
Nov 04, 2019 | 1268 | 1277 | 1253 | 1256 | 34,960 | -15.40(-1.21%) |
Nov 01, 2019 | 1259 | 1280 | 1259 | 1272 | 28,542 | +17.89(+1.43%) |
Oct 31, 2019 | 1258 | 1268 | 1252 | 1254 | 24,452 | -6.07(-0.48%) |
Oct 30, 2019 | 1245 | 1260 | 1238 | 1260 | 17,231 | +14.24(+1.14%) |
Oct 29, 2019 | 1241 | 1255 | 1238 | 1246 | 19,500 | +2.83(+0.23%) |
Oct 28, 2019 | 1241 | 1260 | 1240 | 1243 | 15,759 | +4.29(+0.35%) |
Oct 25, 2019 | 1225 | 1249 | 1224 | 1238 | 17,231 | +15.55(+1.27%) |
Oct 24, 2019 | 1225 | 1227 | 1216 | 1223 | 14,748 | +0.59(+0.05%) |
Oct 23, 2019 | 1222 | 1228 | 1215 | 1222 | 17,907 | +0.86(+0.07%) |
Oct 22, 2019 | 1222 | 1228 | 1214 | 1221 | 18,598 | +2.89(+0.24%) |
Oct 21, 2019 | 1231 | 1238 | 1215 | 1219 | 18,095 | -8.28(-0.67%) |
Oct 18, 2019 | 1232 | 1233 | 1222 | 1227 | 15,856 | -6.67(-0.54%) |
Oct 17, 2019 | 1226 | 1235 | 1226 | 1234 | 16,809 | +12.33(+1.01%) |
Oct 16, 2019 | 1212 | 1223 | 1195 | 1221 | 24,369 | +7.96(+0.66%) |
Oct 15, 2019 | 1210 | 1216 | 1204 | 1213 | 17,880 | +1.47(+0.12%) |
Oct 14, 2019 | 1216 | 1216 | 1206 | 1212 | 21,268 | -4.09(-0.34%) |
Oct 11, 2019 | 1219 | 1225 | 1212 | 1216 | 40,381 | +1.16(+0.10%) |
Oct 10, 2019 | 1211 | 1221 | 1207 | 1215 | 14,650 | +3.70(+0.31%) |
Oct 09, 2019 | 1197 | 1213 | 1192 | 1211 | 25,733 | +21.73(+1.83%) |
Oct 08, 2019 | 1189 | 1196 | 1180 | 1189 | 19,369 | -4.80(-0.40%) |
Oct 07, 2019 | 1203 | 1204 | 1194 | 1194 | 20,034 | -11.53(-0.96%) |
Oct 04, 2019 | 1199 | 1207 | 1199 | 1206 | 20,402 | +9.47(+0.79%) |
Oct 03, 2019 | 1194 | 1207 | 1190 | 1196 | 45,827 | +5.09(+0.43%) |
Oct 02, 2019 | 1202 | 1211 | 1191 | 1191 | 50,275 | -14.17(-1.18%) |
Oct 01, 2019 | 1191 | 1212 | 1184 | 1205 | 49,415 | +18.31(+1.54%) |
Sep 30, 2019 | 1184 | 1196 | 1179 | 1187 | 17,277 | +4.73(+0.40%) |
Sep 27, 2019 | 1184 | 1185 | 1170 | 1182 | 43,764 | +0.17(+0.01%) |
Sep 26, 2019 | 1184 | 1188 | 1174 | 1182 | 27,463 | -4.96(-0.42%) |
Sep 25, 2019 | 1185 | 1193 | 1178 | 1187 | 39,212 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1185 | 35,044 | +0.11(+0.01%) |
Sep 23, 2019 | 1173 | 1192 | 1168 | 1185 | 38,445 | +9.86(+0.84%) |
Sep 20, 2019 | 1164 | 1177 | 1150 | 1175 | 82,032 | +11.35(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1164 | 35,653 | -16.70(-1.41%) |
Sep 18, 2019 | 1182 | 1191 | 1171 | 1181 | 30,096 | -5.69(-0.48%) |
Sep 17, 2019 | 1173 | 1198 | 1173 | 1187 | 34,992 | +14.66(+1.25%) |
Sep 16, 2019 | 1184 | 1185 | 1166 | 1172 | 39,243 | -14.91(-1.26%) |
Sep 13, 2019 | 1186 | 1194 | 1182 | 1187 | 22,093 | +1.92(+0.16%) |
Sep 12, 2019 | 1200 | 1202 | 1183 | 1185 | 31,604 | -13.69(-1.14%) |
Sep 11, 2019 | 1204 | 1206 | 1187 | 1199 | 33,279 | -1.63(-0.14%) |
Sep 10, 2019 | 1216 | 1216 | 1183 | 1200 | 52,506 | -22.15(-1.81%) |
Sep 09, 2019 | 1242 | 1248 | 1219 | 1222 | 50,538 | -15.54(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,610 | -0.07(-0.01%) |
Sep 05, 2019 | 1247 | 1250 | 1227 | 1238 | 63,218 | +0.78(+0.06%) |
Sep 04, 2019 | 1239 | 1243 | 1227 | 1237 | 59,156 | +8.09(+0.66%) |
Sep 03, 2019 | 1219 | 1238 | 1216 | 1229 | 65,006 | +1.57(+0.13%) |
Aug 30, 2019 | 1224 | 1238 | 1219 | 1228 | 23,468 | +8.47(+0.69%) |
Aug 29, 2019 | 1215 | 1221 | 1205 | 1219 | 28,341 | +15.27(+1.27%) |
Aug 28, 2019 | 1205 | 1210 | 1201 | 1204 | 41,958 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1221 | 1203 | 1209 | 45,237 | +12.34(+1.03%) |
Aug 26, 2019 | 1187 | 1198 | 1187 | 1196 | 38,676 | +14.72(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1181 | 1182 | 39,747 | -25.18(-2.09%) |
Aug 22, 2019 | 1204 | 1213 | 1196 | 1207 | 43,777 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1205 | 1183 | 1202 | 53,054 | +8.95(+0.75%) |
Aug 20, 2019 | 1186 | 1202 | 1181 | 1193 | 51,457 | +3.03(+0.25%) |
Aug 19, 2019 | 1188 | 1199 | 1184 | 1190 | 76,416 | +7.66(+0.65%) |
Aug 16, 2019 | 1177 | 1194 | 1177 | 1182 | 67,777 | +9.05(+0.77%) |
Aug 15, 2019 | 1177 | 1187 | 1170 | 1173 | 47,377 | -4.41(-0.37%) |
Aug 14, 2019 | 1185 | 1194 | 1173 | 1178 | 67,586 | -13.52(-1.14%) |
Aug 13, 2019 | 1178 | 1192 | 1178 | 1191 | 64,877 | +10.35(+0.88%) |
Aug 12, 2019 | 1186 | 1189 | 1168 | 1181 | 31,096 | -9.03(-0.76%) |
Aug 09, 2019 | 1184 | 1200 | 1184 | 1190 | 53,692 | +4.07(+0.34%) |
Aug 08, 2019 | 1092 | 1197 | 1092 | 1186 | 139,560 | +51.63(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1125 | 1134 | 62,066 | -13.12(-1.14%) |
Aug 06, 2019 | 1107 | 1150 | 1104 | 1147 | 62,989 | +43.76(+3.97%) |
Aug 05, 2019 | 1113 | 1116 | 1098 | 1103 | 62,353 | -21.84(-1.94%) |
Aug 02, 2019 | 1135 | 1141 | 1115 | 1125 | 56,340 | -13.46(-1.18%) |
Aug 01, 2019 | 1147 | 1162 | 1139 | 1139 | 55,075 | -10.23(-0.89%) |
Jul 31, 2019 | 1166 | 1175 | 1143 | 1149 | 42,621 | -14.49(-1.25%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1163 | 47,579 | +14.90(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1145 | 1149 | 69,960 | -1.75(-0.15%) |
Jul 26, 2019 | 1151 | 1154 | 1141 | 1150 | 40,348 | -0.77(-0.07%) |
Jul 25, 2019 | 1142 | 1156 | 1135 | 1151 | 54,749 | +9.32(+0.82%) |
Jul 24, 2019 | 1125 | 1142 | 1110 | 1142 | 38,529 | +15.53(+1.38%) |
Jul 23, 2019 | 1138 | 1140 | 1119 | 1126 | 34,974 | -9.25(-0.81%) |
Jul 22, 2019 | 1145 | 1151 | 1135 | 1135 | 86,438 | -7.24(-0.63%) |
Jul 19, 2019 | 1150 | 1170 | 1138 | 1143 | 67,142 | -5.73(-0.50%) |
Jul 18, 2019 | 1148 | 1153 | 1146 | 1148 | 31,750 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,452 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1152 | 1156 | 28,072 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,929 | -0.17(-0.01%) |
Jul 12, 2019 | 1151 | 1168 | 1147 | 1163 | 42,678 | +13.17(+1.15%) |
Jul 11, 2019 | 1154 | 1162 | 1148 | 1150 | 69,996 | -1.07(-0.09%) |
Jul 10, 2019 | 1152 | 1157 | 1145 | 1151 | 36,580 | +0.71(+0.06%) |
Jul 09, 2019 | 1142 | 1151 | 1136 | 1150 | 97,595 | +3.46(+0.30%) |
Jul 08, 2019 | 1148 | 1153 | 1144 | 1147 | 51,306 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1124 | 1151 | 90,970 | +13.96(+1.23%) |
Jul 03, 2019 | 1135 | 1149 | 1133 | 1137 | 30,605 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,027 | +14.45(+1.30%) |
Jul 01, 2019 | 1108 | 1124 | 1103 | 1115 | 70,951 | +9.39(+0.85%) |
Jun 28, 2019 | 1086 | 1110 | 1083 | 1106 | 96,794 | +25.97(+2.41%) |
Jun 27, 2019 | 1051 | 1082 | 1049 | 1080 | 98,776 | +31.16(+2.97%) |
Jun 26, 2019 | 1069 | 1069 | 1045 | 1049 | 53,196 | -18.01(-1.69%) |
Jun 25, 2019 | 1076 | 1083 | 1063 | 1067 | 93,411 | -10.10(-0.94%) |
Jun 24, 2019 | 1093 | 1094 | 1074 | 1077 | 48,310 | -13.91(-1.28%) |
Jun 21, 2019 | 1098 | 1102 | 1084 | 1091 | 97,218 | -10.85(-0.99%) |
Jun 20, 2019 | 1099 | 1108 | 1095 | 1101 | 62,008 | +3.58(+0.33%) |
Jun 19, 2019 | 1088 | 1101 | 1077 | 1098 | 86,280 | +9.68(+0.89%) |
Jun 18, 2019 | 1100 | 1111 | 1085 | 1088 | 51,332 | -7.14(-0.65%) |
Jun 17, 2019 | 1074 | 1101 | 1068 | 1095 | 63,569 | +17.99(+1.67%) |
Jun 14, 2019 | 1077 | 1084 | 1065 | 1077 | 102,513 | -2.68(-0.25%) |
Jun 13, 2019 | 1101 | 1101 | 1074 | 1080 | 67,541 | -18.07(-1.65%) |
Jun 12, 2019 | 1098 | 1104 | 1091 | 1098 | 36,394 | -1.02(-0.09%) |
Jun 11, 2019 | 1104 | 1107 | 1094 | 1099 | 59,557 | -2.87(-0.26%) |
Jun 10, 2019 | 1118 | 1118 | 1087 | 1102 | 55,303 | -14.95(-1.34%) |
Jun 07, 2019 | 1112 | 1126 | 1105 | 1117 | 29,652 | +4.65(+0.42%) |
Jun 06, 2019 | 1101 | 1114 | 1101 | 1112 | 38,501 | +11.08(+1.01%) |
Jun 05, 2019 | 1088 | 1106 | 1088 | 1101 | 57,355 | +15.14(+1.39%) |
Jun 04, 2019 | 1075 | 1090 | 1072 | 1086 | 45,853 | +21.15(+1.99%) |
Jun 03, 2019 | 1053 | 1071 | 1053 | 1065 | 65,125 | +10.14(+0.96%) |
May 31, 2019 | 1057 | 1062 | 1050 | 1055 | 55,386 | -10.86(-1.02%) |
May 30, 2019 | 1061 | 1075 | 1052 | 1066 | 46,508 | +6.87(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,482 | -17.12(-1.59%) |
May 28, 2019 | 1065 | 1084 | 1060 | 1076 | 85,317 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1078 | 1064 | 1064 | 57,399 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1064 | 1074 | 74,761 | +0.68(+0.06%) |
May 22, 2019 | 1072 | 1082 | 1067 | 1073 | 50,302 | -1.79(-0.17%) |
May 21, 2019 | 1064 | 1079 | 1058 | 1075 | 36,408 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1071 | 1060 | 1061 | 131,162 | -12.57(-1.17%) |
May 17, 2019 | 1058 | 1081 | 1058 | 1074 | 85,507 | +10.93(+1.03%) |
May 16, 2019 | 1048 | 1064 | 1048 | 1063 | 39,017 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1056 | 1037 | 1048 | 99,793 | +5.30(+0.51%) |
May 14, 2019 | 1018 | 1051 | 1018 | 1042 | 57,705 | +27.85(+2.75%) |
May 13, 2019 | 1017 | 1022 | 1006 | 1014 | 67,879 | -13.37(-1.30%) |
May 10, 2019 | 1031 | 1041 | 996.04 | 1028 | 74,792 | -8.79(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1021 | 1037 | 129,229 | +8.25(+0.80%) |
May 08, 2019 | 1018 | 1039 | 1018 | 1028 | 133,280 | +10.11(+0.99%) |
May 07, 2019 | 1013 | 1022 | 1000 | 1018 | 62,153 | -0.43(-0.04%) |
May 06, 2019 | 1012 | 1019 | 1009 | 1019 | 99,015 | -0.46(-0.05%) |
May 03, 2019 | 996.38 | 1019 | 994.74 | 1019 | 96,116 | +26.03(+2.62%) |
May 02, 2019 | 984.59 | 994.80 | 979.44 | 993.15 | 78,971 | +7.47(+0.76%) |
May 01, 2019 | 998.74 | 1014 | 984.75 | 985.68 | 90,211 | -13.99(-1.40%) |
Apr 30, 2019 | 985.09 | 1004 | 985.08 | 999.66 | 80,732 | +15.76(+1.60%) |
Apr 29, 2019 | 975.18 | 991.33 | 974.39 | 983.90 | 58,104 | +9.84(+1.01%) |
Apr 26, 2019 | 962.92 | 981.16 | 962.92 | 974.06 | 56,439 | +11.51(+1.20%) |
Apr 25, 2019 | 964.03 | 970.89 | 951.41 | 962.55 | 46,308 | +1.90(+0.20%) |
Apr 24, 2019 | 962.40 | 962.78 | 955.63 | 960.65 | 23,677 | -1.61(-0.17%) |
Apr 23, 2019 | 965.49 | 971.27 | 961.15 | 962.26 | 61,438 | -3.12(-0.32%) |
Apr 22, 2019 | 963.37 | 978.24 | 962.80 | 965.38 | 75,160 | -0.97(-0.10%) |
Apr 18, 2019 | 969.63 | 972.87 | 953.92 | 966.35 | 63,334 | +0.04(+0.00%) |
Apr 17, 2019 | 966.74 | 973.96 | 959.22 | 966.32 | 73,944 | +1.24(+0.13%) |
Apr 16, 2019 | 963.68 | 971.93 | 959.21 | 965.07 | 48,923 | +2.72(+0.28%) |
Apr 15, 2019 | 959.80 | 971.88 | 955.80 | 962.35 | 64,520 | +3.86(+0.40%) |
Apr 12, 2019 | 971.83 | 971.83 | 955.36 | 958.49 | 70,867 | -8.26(-0.85%) |
Apr 11, 2019 | 962.99 | 971.38 | 952.81 | 966.75 | 84,416 | +6.05(+0.63%) |
Apr 10, 2019 | 955.43 | 967.12 | 954.29 | 960.70 | 51,354 | +7.62(+0.80%) |
Apr 09, 2019 | 951.76 | 958.56 | 942.52 | 953.08 | 55,145 | -0.07(-0.01%) |
Apr 08, 2019 | 945.77 | 954.86 | 942.90 | 953.16 | 78,125 | +7.38(+0.78%) |
Apr 05, 2019 | 939.18 | 948.94 | 938.52 | 945.78 | 39,677 | +9.41(+1.00%) |
Apr 04, 2019 | 934.56 | 944.76 | 924.45 | 936.37 | 71,363 | +4.39(+0.47%) |
Apr 03, 2019 | 943.55 | 948.26 | 927.84 | 931.98 | 65,653 | -9.75(-1.04%) |
Apr 02, 2019 | 942.11 | 946.98 | 929.41 | 941.72 | 76,847 | +1.36(+0.14%) |
Apr 01, 2019 | 934.12 | 943.58 | 926.75 | 940.37 | 74,589 | +15.31(+1.65%) |
Mar 29, 2019 | 932.63 | 932.63 | 918.13 | 925.06 | 31,190 | -4.35(-0.47%) |
Mar 28, 2019 | 925.17 | 932.15 | 918.20 | 929.40 | 36,055 | +5.07(+0.55%) |
Mar 27, 2019 | 922.83 | 925.54 | 917.21 | 924.33 | 42,929 | +4.04(+0.44%) |
Mar 26, 2019 | 911.30 | 920.36 | 908.87 | 920.29 | 69,055 | +15.38(+1.70%) |
Mar 25, 2019 | 902.09 | 910.06 | 896.78 | 904.90 | 57,127 | -0.41(-0.04%) |
Mar 22, 2019 | 890.72 | 912.43 | 890.72 | 905.31 | 76,277 | +17.53(+1.97%) |
Mar 21, 2019 | 883.70 | 895.55 | 883.70 | 887.78 | 68,687 | +3.60(+0.41%) |
Mar 20, 2019 | 887.91 | 893.53 | 880.48 | 884.18 | 60,407 | -4.67(-0.52%) |
Mar 19, 2019 | 890.30 | 890.74 | 881.20 | 888.84 | 76,769 | +2.77(+0.31%) |
Mar 18, 2019 | 892.41 | 892.41 | 873.80 | 886.07 | 80,558 | -6.67(-0.75%) |
Mar 15, 2019 | 888.88 | 897.50 | 888.23 | 892.75 | 87,310 | +3.09(+0.35%) |
Mar 14, 2019 | 882.60 | 890.07 | 879.75 | 889.65 | 62,890 | +3.83(+0.43%) |
Mar 13, 2019 | 886.05 | 890.40 | 881.35 | 885.83 | 72,619 | +5.00(+0.57%) |
Mar 12, 2019 | 872.36 | 881.15 | 871.84 | 880.83 | 51,006 | +8.25(+0.95%) |
Mar 11, 2019 | 867.20 | 880.03 | 861.22 | 872.58 | 59,379 | +5.20(+0.60%) |
Mar 08, 2019 | 872.26 | 872.88 | 858.67 | 867.38 | 68,427 | -8.02(-0.92%) |
Mar 07, 2019 | 872.71 | 886.41 | 870.72 | 875.40 | 71,849 | +1.06(+0.12%) |
Mar 06, 2019 | 893.39 | 896.95 | 871.81 | 874.35 | 57,815 | -17.35(-1.95%) |
Mar 05, 2019 | 896.52 | 897.79 | 885.69 | 891.70 | 60,436 | -4.76(-0.53%) |
Mar 04, 2019 | 895.97 | 897.74 | 878.89 | 896.46 | 56,282 | +2.53(+0.28%) |
Mar 01, 2019 | 899.43 | 909.70 | 881.59 | 893.92 | 66,305 | -0.60(-0.07%) |
Feb 28, 2019 | 899.25 | 901.98 | 880.51 | 894.53 | 58,920 | -14.72(-1.62%) |
Feb 27, 2019 | 904.14 | 914.33 | 899.41 | 909.25 | 30,732 | +4.42(+0.49%) |
Feb 26, 2019 | 905.78 | 910.62 | 900.18 | 904.83 | 25,132 | -2.35(-0.26%) |
Feb 25, 2019 | 908.25 | 909.62 | 890.01 | 907.18 | 34,388 | +1.23(+0.14%) |
Feb 22, 2019 | 907.73 | 911.50 | 901.82 | 905.95 | 46,148 | +0.11(+0.01%) |
Feb 21, 2019 | 889.81 | 908.33 | 886.49 | 905.84 | 55,944 | +15.96(+1.79%) |
Feb 20, 2019 | 876.59 | 891.42 | 874.45 | 889.88 | 36,932 | +11.33(+1.29%) |
Feb 19, 2019 | 879.40 | 891.13 | 876.01 | 878.55 | 22,685 | -0.85(-0.10%) |
Feb 15, 2019 | 863.35 | 881.57 | 862.52 | 879.40 | 79,142 | +18.79(+2.18%) |
Feb 14, 2019 | 845.67 | 865.16 | 845.67 | 860.61 | 29,945 | +13.25(+1.56%) |
Feb 13, 2019 | 853.95 | 853.95 | 846.19 | 847.36 | 37,311 | -5.26(-0.62%) |
Feb 12, 2019 | 851.74 | 855.80 | 844.97 | 852.62 | 31,724 | +4.46(+0.53%) |
Feb 11, 2019 | 863.43 | 864.01 | 842.04 | 848.16 | 56,131 | -12.44(-1.45%) |
Feb 08, 2019 | 855.09 | 864.18 | 849.13 | 860.60 | 35,192 | +3.46(+0.40%) |
Feb 07, 2019 | 848.44 | 858.29 | 844.97 | 857.14 | 25,123 | +6.09(+0.72%) |
Feb 06, 2019 | 847.01 | 856.83 | 840.10 | 851.05 | 48,263 | +3.07(+0.36%) |
Feb 05, 2019 | 846.49 | 848.98 | 833.52 | 847.98 | 24,514 | +5.62(+0.67%) |
Feb 04, 2019 | 841.94 | 849.19 | 835.97 | 842.36 | 32,632 | +2.36(+0.28%) |