Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.66 | 94.66 | 92.90 | 93.12 | 33,970 | -1.79(-1.89%) |
Jan 30, 2020 | 94.36 | 95.00 | 93.83 | 94.91 | 42,797 | +0.23(+0.24%) |
Jan 29, 2020 | 95.68 | 95.72 | 94.68 | 94.68 | 61,234 | -0.60(-0.63%) |
Jan 28, 2020 | 94.53 | 95.57 | 94.34 | 95.28 | 30,723 | +1.21(+1.29%) |
Jan 27, 2020 | 93.57 | 94.42 | 93.03 | 94.06 | 61,934 | -1.31(-1.37%) |
Jan 24, 2020 | 97.18 | 97.18 | 95.23 | 95.37 | 91,233 | -1.44(-1.48%) |
Jan 23, 2020 | 96.22 | 96.95 | 95.98 | 96.81 | 30,662 | +0.32(+0.34%) |
Jan 22, 2020 | 97.36 | 97.83 | 96.48 | 96.48 | 25,757 | -0.42(-0.43%) |
Jan 21, 2020 | 96.22 | 97.18 | 96.22 | 96.90 | 23,562 | +0.45(+0.47%) |
Jan 17, 2020 | 96.81 | 96.81 | 96.07 | 96.45 | 22,430 | -0.06(-0.06%) |
Jan 16, 2020 | 96.25 | 96.62 | 96.07 | 96.50 | 33,569 | +0.87(+0.91%) |
Jan 15, 2020 | 95.46 | 96.20 | 95.45 | 95.63 | 21,054 | +0.41(+0.43%) |
Jan 14, 2020 | 95.26 | 95.64 | 94.81 | 95.22 | 34,433 | -0.24(-0.25%) |
Jan 13, 2020 | 94.36 | 95.46 | 94.26 | 95.46 | 36,064 | +1.36(+1.45%) |
Jan 10, 2020 | 95.04 | 95.21 | 94.08 | 94.10 | 61,038 | -0.54(-0.57%) |
Jan 09, 2020 | 94.77 | 95.14 | 94.37 | 94.64 | 31,449 | +0.29(+0.30%) |
Jan 08, 2020 | 94.11 | 94.79 | 93.94 | 94.35 | 28,430 | +0.23(+0.25%) |
Jan 07, 2020 | 94.12 | 94.48 | 93.69 | 94.12 | 35,683 | +0.15(+0.16%) |
Jan 06, 2020 | 92.67 | 94.04 | 92.52 | 93.97 | 34,744 | +0.83(+0.89%) |
Jan 03, 2020 | 92.28 | 93.22 | 91.99 | 93.15 | 43,028 | -0.08(-0.09%) |
Jan 02, 2020 | 92.89 | 93.33 | 92.64 | 93.23 | 44,636 | +0.72(+0.78%) |
Dec 31, 2019 | 91.77 | 92.57 | 91.77 | 92.51 | 35,479 | +0.53(+0.57%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.77 | 91.98 | 29,549 | -1.15(-1.24%) |
Dec 27, 2019 | 93.69 | 93.69 | 92.95 | 93.13 | 37,420 | -0.24(-0.25%) |
Dec 26, 2019 | 93.28 | 93.72 | 93.10 | 93.37 | 25,446 | +0.30(+0.32%) |
Dec 24, 2019 | 93.16 | 93.17 | 92.87 | 93.07 | 20,705 | +0.02(+0.02%) |
Dec 23, 2019 | 92.81 | 93.29 | 92.60 | 93.05 | 84,700 | +0.43(+0.47%) |
Dec 20, 2019 | 92.21 | 92.68 | 92.11 | 92.62 | 33,447 | +0.94(+1.03%) |
Dec 19, 2019 | 91.64 | 91.97 | 91.37 | 91.67 | 45,434 | -0.18(-0.19%) |
Dec 18, 2019 | 91.63 | 92.07 | 91.63 | 91.85 | 38,442 | +0.23(+0.25%) |
Dec 17, 2019 | 92.17 | 92.19 | 91.20 | 91.61 | 44,478 | -0.51(-0.56%) |
Dec 16, 2019 | 91.54 | 92.36 | 91.47 | 92.13 | 47,753 | +1.10(+1.21%) |
Dec 13, 2019 | 91.21 | 91.36 | 90.74 | 91.02 | 29,779 | -0.22(-0.24%) |
Dec 12, 2019 | 90.99 | 91.72 | 90.62 | 91.24 | 31,829 | +0.23(+0.25%) |
Dec 11, 2019 | 91.77 | 91.77 | 90.91 | 91.01 | 19,117 | -0.49(-0.54%) |
Dec 10, 2019 | 91.99 | 92.09 | 91.43 | 91.50 | 22,369 | -0.40(-0.44%) |
Dec 09, 2019 | 92.00 | 92.40 | 91.73 | 91.91 | 20,693 | -0.18(-0.20%) |
Dec 06, 2019 | 91.91 | 92.13 | 91.76 | 92.09 | 32,045 | +0.66(+0.72%) |
Dec 05, 2019 | 91.34 | 91.50 | 90.96 | 91.43 | 22,594 | +0.04(+0.04%) |
Dec 04, 2019 | 92.00 | 92.10 | 91.20 | 91.39 | 28,018 | -0.11(-0.12%) |
Dec 03, 2019 | 90.10 | 91.56 | 89.60 | 91.50 | 64,113 | -0.23(-0.25%) |
Dec 02, 2019 | 93.99 | 93.99 | 91.06 | 91.74 | 89,599 | -2.20(-2.34%) |
Nov 29, 2019 | 94.54 | 94.75 | 93.89 | 93.93 | 27,945 | -0.90(-0.95%) |
Nov 27, 2019 | 95.43 | 95.46 | 94.32 | 94.83 | 34,958 | -0.05(-0.05%) |
Nov 26, 2019 | 94.39 | 94.93 | 94.34 | 94.88 | 44,126 | +0.68(+0.72%) |
Nov 25, 2019 | 92.95 | 94.25 | 92.95 | 94.20 | 38,991 | +1.64(+1.77%) |
Nov 22, 2019 | 92.88 | 93.04 | 91.97 | 92.56 | 24,708 | +0.21(+0.23%) |
Nov 21, 2019 | 93.11 | 93.35 | 92.14 | 92.35 | 36,365 | -0.65(-0.70%) |
Nov 20, 2019 | 92.49 | 93.43 | 92.10 | 93.00 | 56,437 | +0.28(+0.31%) |
Nov 19, 2019 | 92.22 | 92.99 | 91.98 | 92.71 | 44,948 | +1.05(+1.14%) |
Nov 18, 2019 | 91.29 | 92.06 | 90.98 | 91.66 | 48,704 | +0.37(+0.41%) |
Nov 15, 2019 | 90.67 | 91.33 | 90.33 | 91.29 | 49,524 | +1.12(+1.24%) |
Nov 14, 2019 | 89.75 | 90.33 | 89.47 | 90.17 | 30,151 | +0.24(+0.27%) |
Nov 13, 2019 | 89.53 | 90.02 | 89.53 | 89.93 | 64,643 | -0.24(-0.27%) |
Nov 12, 2019 | 89.61 | 90.36 | 89.46 | 90.17 | 47,647 | +0.69(+0.77%) |
Nov 11, 2019 | 88.71 | 89.69 | 88.36 | 89.48 | 71,160 | +0.25(+0.28%) |
Nov 08, 2019 | 88.19 | 89.23 | 87.70 | 89.23 | 71,966 | +0.82(+0.92%) |
Nov 07, 2019 | 89.19 | 89.51 | 88.23 | 88.42 | 58,859 | -0.42(-0.47%) |
Nov 06, 2019 | 89.08 | 89.27 | 88.46 | 88.84 | 28,766 | -0.04(-0.04%) |
Nov 05, 2019 | 89.25 | 89.27 | 88.40 | 88.87 | 91,846 | +0.08(+0.09%) |
Nov 04, 2019 | 89.51 | 89.68 | 88.68 | 88.79 | 40,997 | -0.01(-0.01%) |
Nov 01, 2019 | 87.77 | 88.80 | 87.52 | 88.80 | 37,655 | +1.46(+1.67%) |
Oct 31, 2019 | 88.19 | 88.42 | 86.98 | 87.34 | 28,078 | -0.51(-0.58%) |
Oct 30, 2019 | 86.77 | 87.90 | 86.36 | 87.85 | 93,763 | +1.32(+1.52%) |
Oct 29, 2019 | 86.50 | 87.12 | 86.18 | 86.54 | 39,371 | +0.34(+0.40%) |
Oct 28, 2019 | 86.33 | 86.91 | 86.06 | 86.19 | 44,541 | +0.40(+0.46%) |
Oct 25, 2019 | 85.00 | 85.83 | 84.67 | 85.80 | 43,590 | +0.70(+0.82%) |
Oct 24, 2019 | 84.03 | 85.10 | 84.03 | 85.10 | 64,252 | +2.02(+2.43%) |
Oct 23, 2019 | 82.72 | 83.85 | 82.58 | 83.08 | 42,472 | +0.09(+0.11%) |
Oct 22, 2019 | 85.36 | 85.52 | 82.91 | 82.99 | 98,117 | -2.05(-2.41%) |
Oct 21, 2019 | 85.03 | 85.33 | 84.52 | 85.04 | 98,606 | +0.54(+0.64%) |
Oct 18, 2019 | 86.21 | 86.27 | 83.54 | 84.50 | 63,227 | -1.94(-2.24%) |
Oct 17, 2019 | 87.05 | 87.33 | 86.35 | 86.43 | 23,371 | -0.22(-0.26%) |
Oct 16, 2019 | 88.39 | 88.39 | 86.23 | 86.66 | 56,735 | -2.17(-2.44%) |
Oct 15, 2019 | 88.24 | 88.88 | 88.24 | 88.83 | 65,110 | +0.81(+0.92%) |
Oct 14, 2019 | 87.96 | 88.31 | 87.59 | 88.02 | 36,667 | -0.07(-0.08%) |
Oct 11, 2019 | 87.87 | 88.99 | 87.87 | 88.09 | 44,776 | +1.22(+1.41%) |
Oct 10, 2019 | 86.89 | 87.31 | 86.48 | 86.87 | 47,281 | -0.13(-0.15%) |
Oct 09, 2019 | 86.47 | 87.25 | 86.33 | 87.00 | 32,084 | +1.27(+1.48%) |
Oct 08, 2019 | 87.16 | 87.16 | 85.73 | 85.73 | 28,008 | -2.15(-2.45%) |
Oct 07, 2019 | 87.44 | 88.26 | 87.43 | 87.88 | 140,408 | +0.44(+0.51%) |
Oct 04, 2019 | 86.50 | 87.44 | 86.50 | 87.44 | 39,597 | +1.64(+1.91%) |
Oct 03, 2019 | 84.50 | 86.03 | 83.41 | 85.80 | 58,574 | +1.19(+1.40%) |
Oct 02, 2019 | 84.95 | 84.95 | 83.83 | 84.61 | 89,659 | -1.01(-1.18%) |
Oct 01, 2019 | 86.62 | 86.94 | 85.57 | 85.62 | 42,735 | -0.65(-0.75%) |
Sep 30, 2019 | 85.25 | 86.62 | 85.03 | 86.27 | 54,440 | +1.19(+1.39%) |
Sep 27, 2019 | 87.15 | 87.17 | 84.27 | 85.08 | 111,780 | -1.88(-2.16%) |
Sep 26, 2019 | 86.94 | 87.06 | 86.14 | 86.96 | 35,844 | +0.12(+0.14%) |
Sep 25, 2019 | 85.91 | 87.01 | 84.51 | 86.84 | 116,227 | +0.84(+0.98%) |
Sep 24, 2019 | 88.33 | 88.33 | 85.73 | 86.00 | 63,704 | -1.84(-2.10%) |
Sep 23, 2019 | 87.49 | 88.00 | 87.33 | 87.84 | 36,757 | +0.07(+0.08%) |
Sep 20, 2019 | 88.39 | 88.79 | 86.99 | 87.77 | 44,669 | -0.43(-0.48%) |
Sep 19, 2019 | 88.06 | 88.85 | 87.79 | 88.20 | 59,823 | +0.32(+0.37%) |
Sep 18, 2019 | 88.19 | 88.19 | 86.71 | 87.87 | 33,624 | -0.44(-0.49%) |
Sep 17, 2019 | 87.19 | 88.31 | 87.19 | 88.31 | 48,205 | +1.19(+1.36%) |
Sep 16, 2019 | 85.85 | 87.34 | 85.30 | 87.12 | 227,305 | +0.75(+0.87%) |
Sep 13, 2019 | 87.46 | 87.46 | 86.35 | 86.37 | 76,498 | -0.96(-1.10%) |
Sep 12, 2019 | 87.27 | 88.29 | 87.16 | 87.33 | 100,599 | +0.50(+0.58%) |
Sep 11, 2019 | 86.62 | 87.15 | 86.05 | 86.83 | 80,223 | +0.33(+0.39%) |
Sep 10, 2019 | 86.34 | 86.69 | 85.31 | 86.50 | 95,968 | -0.57(-0.66%) |
Sep 09, 2019 | 89.83 | 89.89 | 86.34 | 87.07 | 269,910 | -2.50(-2.79%) |
Sep 06, 2019 | 90.95 | 91.01 | 89.42 | 89.58 | 52,869 | -1.15(-1.26%) |
Sep 05, 2019 | 90.83 | 90.97 | 89.49 | 90.72 | 87,711 | +0.98(+1.09%) |
Sep 04, 2019 | 89.79 | 90.11 | 89.33 | 89.74 | 46,903 | +0.75(+0.85%) |
Sep 03, 2019 | 89.53 | 90.23 | 88.62 | 88.99 | 52,701 | -1.43(-1.58%) |
Aug 30, 2019 | 91.67 | 91.67 | 89.26 | 90.42 | 83,619 | -0.70(-0.77%) |
Aug 29, 2019 | 90.89 | 91.46 | 90.21 | 91.12 | 88,335 | +1.45(+1.62%) |
Aug 28, 2019 | 89.98 | 89.98 | 88.68 | 89.67 | 50,787 | -0.57(-0.64%) |
Aug 27, 2019 | 91.36 | 91.82 | 89.53 | 90.24 | 37,668 | -0.21(-0.24%) |
Aug 26, 2019 | 90.60 | 90.60 | 89.43 | 90.46 | 60,339 | +0.93(+1.04%) |
Aug 23, 2019 | 91.68 | 92.78 | 89.28 | 89.53 | 107,896 | -2.37(-2.58%) |
Aug 22, 2019 | 92.17 | 92.70 | 90.77 | 91.90 | 82,471 | +0.09(+0.10%) |
Aug 21, 2019 | 91.21 | 92.39 | 90.83 | 91.81 | 60,618 | +1.53(+1.69%) |
Aug 20, 2019 | 90.04 | 90.79 | 89.67 | 90.28 | 37,462 | +0.14(+0.15%) |
Aug 19, 2019 | 91.32 | 91.34 | 90.01 | 90.14 | 62,094 | +0.08(+0.09%) |
Aug 16, 2019 | 89.62 | 90.48 | 89.44 | 90.06 | 64,414 | +1.44(+1.62%) |
Aug 15, 2019 | 89.12 | 89.27 | 87.95 | 88.62 | 77,894 | -0.27(-0.30%) |
Aug 14, 2019 | 90.36 | 90.75 | 88.37 | 88.89 | 202,902 | -3.44(-3.72%) |
Aug 13, 2019 | 91.02 | 92.67 | 91.02 | 92.33 | 84,082 | +0.94(+1.02%) |
Aug 12, 2019 | 92.51 | 92.57 | 90.94 | 91.39 | 76,402 | -1.52(-1.64%) |
Aug 09, 2019 | 93.19 | 93.61 | 92.32 | 92.91 | 78,872 | -0.77(-0.82%) |
Aug 08, 2019 | 91.32 | 93.68 | 91.31 | 93.68 | 159,290 | +3.24(+3.59%) |
Aug 07, 2019 | 88.34 | 90.71 | 88.34 | 90.44 | 103,823 | +1.10(+1.23%) |
Aug 06, 2019 | 89.22 | 90.22 | 88.42 | 89.34 | 151,128 | +1.00(+1.13%) |
Aug 05, 2019 | 90.50 | 90.50 | 87.57 | 88.33 | 285,486 | -3.85(-4.17%) |
Aug 02, 2019 | 93.52 | 93.63 | 91.12 | 92.18 | 155,154 | -2.47(-2.60%) |
Aug 01, 2019 | 94.71 | 96.53 | 94.36 | 94.65 | 185,837 | +0.29(+0.30%) |
Jul 31, 2019 | 95.46 | 96.00 | 93.31 | 94.36 | 148,813 | -0.76(-0.80%) |
Jul 30, 2019 | 94.35 | 95.49 | 94.28 | 95.12 | 65,931 | +0.25(+0.26%) |
Jul 29, 2019 | 96.56 | 96.60 | 93.36 | 94.87 | 125,913 | -1.58(-1.64%) |
Jul 26, 2019 | 95.05 | 96.74 | 95.05 | 96.45 | 86,964 | +1.88(+1.99%) |
Jul 25, 2019 | 94.47 | 94.90 | 93.91 | 94.57 | 50,531 | +0.03(+0.03%) |
Jul 24, 2019 | 92.40 | 94.64 | 92.40 | 94.54 | 46,186 | +1.91(+2.06%) |
Jul 23, 2019 | 93.35 | 93.35 | 91.73 | 92.64 | 82,645 | -0.19(-0.20%) |
Jul 22, 2019 | 92.45 | 93.36 | 92.45 | 92.82 | 90,854 | +0.52(+0.57%) |
Jul 19, 2019 | 93.47 | 93.89 | 92.30 | 92.30 | 34,850 | -0.63(-0.68%) |
Jul 18, 2019 | 92.67 | 93.06 | 92.12 | 92.93 | 58,448 | -0.00(-0.00%) |
Jul 17, 2019 | 92.81 | 93.41 | 92.77 | 92.93 | 81,203 | +0.25(+0.27%) |
Jul 16, 2019 | 93.86 | 93.99 | 92.57 | 92.68 | 67,304 | -1.14(-1.22%) |
Jul 15, 2019 | 93.60 | 93.85 | 92.91 | 93.82 | 73,114 | +0.52(+0.56%) |
Jul 12, 2019 | 93.25 | 93.34 | 92.40 | 93.30 | 42,295 | +0.30(+0.32%) |
Jul 11, 2019 | 93.40 | 93.40 | 92.48 | 93.01 | 42,020 | +0.11(+0.12%) |
Jul 10, 2019 | 92.73 | 93.44 | 92.63 | 92.89 | 63,995 | +0.74(+0.80%) |
Jul 09, 2019 | 91.20 | 92.16 | 91.14 | 92.15 | 76,132 | +0.65(+0.71%) |
Jul 08, 2019 | 91.35 | 91.58 | 91.00 | 91.50 | 59,013 | -0.24(-0.26%) |
Jul 05, 2019 | 90.96 | 91.76 | 90.04 | 91.75 | 56,214 | +0.34(+0.37%) |
Jul 03, 2019 | 91.05 | 91.65 | 90.83 | 91.41 | 60,421 | +0.70(+0.77%) |
Jul 02, 2019 | 89.81 | 90.75 | 89.74 | 90.71 | 57,537 | +0.84(+0.94%) |
Jul 01, 2019 | 90.49 | 90.60 | 89.30 | 89.86 | 77,278 | +1.05(+1.18%) |
Jun 28, 2019 | 88.54 | 88.93 | 87.99 | 88.82 | 63,119 | +0.62(+0.71%) |
Jun 27, 2019 | 87.15 | 88.34 | 87.12 | 88.19 | 69,813 | +1.44(+1.66%) |
Jun 26, 2019 | 87.51 | 88.19 | 86.69 | 86.75 | 45,325 | -0.06(-0.06%) |
Jun 25, 2019 | 88.74 | 88.94 | 86.62 | 86.81 | 88,375 | -1.94(-2.18%) |
Jun 24, 2019 | 89.84 | 90.13 | 88.55 | 88.74 | 90,643 | -0.87(-0.97%) |
Jun 21, 2019 | 90.78 | 90.78 | 89.57 | 89.61 | 123,757 | -1.38(-1.52%) |
Jun 20, 2019 | 91.34 | 91.77 | 90.36 | 90.99 | 99,553 | +1.13(+1.26%) |
Jun 19, 2019 | 88.88 | 89.95 | 88.48 | 89.86 | 56,797 | +1.35(+1.53%) |
Jun 18, 2019 | 88.97 | 89.39 | 88.45 | 88.51 | 61,736 | +0.50(+0.57%) |
Jun 17, 2019 | 88.05 | 88.64 | 87.77 | 88.01 | 37,802 | +0.20(+0.23%) |
Jun 14, 2019 | 88.58 | 88.58 | 87.50 | 87.81 | 58,695 | -0.94(-1.05%) |
Jun 13, 2019 | 89.04 | 89.04 | 88.43 | 88.74 | 32,525 | +0.27(+0.30%) |
Jun 12, 2019 | 87.83 | 88.61 | 87.58 | 88.47 | 68,210 | +0.37(+0.42%) |
Jun 11, 2019 | 89.69 | 89.82 | 87.32 | 88.10 | 76,289 | -0.78(-0.88%) |
Jun 10, 2019 | 88.96 | 90.27 | 88.73 | 88.88 | 162,023 | +0.90(+1.02%) |
Jun 07, 2019 | 87.08 | 88.48 | 87.08 | 87.98 | 91,819 | +1.46(+1.68%) |
Jun 06, 2019 | 86.25 | 86.76 | 85.44 | 86.53 | 72,076 | +0.33(+0.39%) |
Jun 05, 2019 | 86.18 | 86.38 | 84.90 | 86.19 | 110,750 | +1.09(+1.29%) |
Jun 04, 2019 | 83.48 | 85.11 | 82.89 | 85.10 | 68,389 | +2.78(+3.38%) |
Jun 03, 2019 | 84.85 | 85.16 | 81.78 | 82.32 | 214,101 | -2.53(-2.98%) |
May 31, 2019 | 84.79 | 85.50 | 84.27 | 84.85 | 108,004 | -1.24(-1.44%) |
May 30, 2019 | 86.10 | 86.59 | 85.44 | 86.09 | 37,730 | +0.37(+0.43%) |
May 29, 2019 | 86.11 | 86.50 | 85.36 | 85.72 | 87,946 | -1.15(-1.32%) |
May 28, 2019 | 87.04 | 88.10 | 86.69 | 86.87 | 46,154 | +0.22(+0.26%) |
May 24, 2019 | 86.53 | 87.03 | 86.05 | 86.65 | 58,803 | +0.73(+0.85%) |
May 23, 2019 | 86.90 | 86.90 | 85.34 | 85.92 | 74,821 | -1.95(-2.22%) |
May 22, 2019 | 87.37 | 88.63 | 87.37 | 87.86 | 80,060 | +0.08(+0.10%) |
May 21, 2019 | 87.46 | 88.35 | 87.46 | 87.78 | 75,637 | +0.95(+1.09%) |
May 20, 2019 | 87.43 | 87.54 | 86.18 | 86.83 | 56,059 | -1.46(-1.65%) |
May 17, 2019 | 88.79 | 89.42 | 88.21 | 88.29 | 51,574 | -1.03(-1.15%) |
May 16, 2019 | 87.77 | 89.79 | 87.67 | 89.32 | 84,198 | +1.83(+2.09%) |
May 15, 2019 | 85.71 | 87.83 | 85.71 | 87.49 | 93,260 | +1.25(+1.45%) |
May 14, 2019 | 85.12 | 86.79 | 85.12 | 86.24 | 69,517 | +1.66(+1.96%) |
May 13, 2019 | 86.06 | 86.19 | 84.34 | 84.58 | 94,441 | -3.38(-3.85%) |
May 10, 2019 | 87.43 | 88.19 | 85.87 | 87.96 | 72,074 | +0.05(+0.05%) |
May 09, 2019 | 87.38 | 87.96 | 85.66 | 87.92 | 62,105 | -0.33(-0.38%) |
May 08, 2019 | 87.40 | 88.61 | 87.34 | 88.25 | 57,770 | +0.57(+0.66%) |
May 07, 2019 | 88.54 | 89.06 | 86.94 | 87.68 | 90,636 | -2.13(-2.37%) |
May 06, 2019 | 87.77 | 89.90 | 87.24 | 89.81 | 68,723 | +0.18(+0.20%) |
May 03, 2019 | 89.21 | 89.64 | 88.67 | 89.63 | 37,655 | +0.88(+0.99%) |
May 02, 2019 | 88.70 | 89.38 | 87.73 | 88.75 | 60,371 | +0.34(+0.39%) |
May 01, 2019 | 89.53 | 89.53 | 88.41 | 88.41 | 44,185 | -0.71(-0.80%) |
Apr 30, 2019 | 88.92 | 89.26 | 88.08 | 89.12 | 51,790 | +0.21(+0.24%) |
Apr 29, 2019 | 88.75 | 89.37 | 88.73 | 88.91 | 105,382 | +0.46(+0.52%) |
Apr 26, 2019 | 87.36 | 88.55 | 86.84 | 88.45 | 42,511 | +0.98(+1.12%) |
Apr 25, 2019 | 87.29 | 87.76 | 86.48 | 87.46 | 39,524 | +0.29(+0.33%) |
Apr 24, 2019 | 87.23 | 87.70 | 86.99 | 87.18 | 35,818 | +0.30(+0.34%) |
Apr 23, 2019 | 86.19 | 87.07 | 85.78 | 86.88 | 73,033 | +1.40(+1.64%) |
Apr 22, 2019 | 83.99 | 85.53 | 83.88 | 85.48 | 69,924 | +1.33(+1.59%) |
Apr 18, 2019 | 84.39 | 84.39 | 83.23 | 84.15 | 57,077 | -0.51(-0.60%) |
Apr 17, 2019 | 86.48 | 86.48 | 84.34 | 84.66 | 71,806 | -1.32(-1.53%) |
Apr 16, 2019 | 87.00 | 87.09 | 85.51 | 85.97 | 55,777 | -0.56(-0.64%) |
Apr 15, 2019 | 86.73 | 87.42 | 86.33 | 86.53 | 68,965 | -0.11(-0.13%) |
Apr 12, 2019 | 87.15 | 87.29 | 86.29 | 86.64 | 89,553 | +0.06(+0.06%) |
Apr 11, 2019 | 86.73 | 86.79 | 86.13 | 86.58 | 51,679 | +0.11(+0.13%) |
Apr 10, 2019 | 85.59 | 86.52 | 85.42 | 86.47 | 40,752 | +1.07(+1.25%) |
Apr 09, 2019 | 85.10 | 85.65 | 85.00 | 85.41 | 44,633 | +0.43(+0.50%) |
Apr 08, 2019 | 84.71 | 84.99 | 83.50 | 84.98 | 57,713 | +0.13(+0.15%) |
Apr 05, 2019 | 84.79 | 85.35 | 84.41 | 84.85 | 31,829 | +0.46(+0.55%) |
Apr 04, 2019 | 86.43 | 86.81 | 83.30 | 84.39 | 96,824 | -1.99(-2.31%) |
Apr 03, 2019 | 86.65 | 86.86 | 86.20 | 86.38 | 67,695 | +0.34(+0.40%) |
Apr 02, 2019 | 85.63 | 86.07 | 84.75 | 86.04 | 52,045 | +0.56(+0.65%) |
Apr 01, 2019 | 85.74 | 85.93 | 84.34 | 85.48 | 80,650 | +0.75(+0.89%) |
Mar 29, 2019 | 84.22 | 84.73 | 83.77 | 84.73 | 36,253 | +1.18(+1.41%) |
Mar 28, 2019 | 83.08 | 83.70 | 82.62 | 83.55 | 42,359 | +1.01(+1.22%) |
Mar 27, 2019 | 84.04 | 84.04 | 81.49 | 82.54 | 62,337 | -1.46(-1.73%) |
Mar 26, 2019 | 84.43 | 84.99 | 83.59 | 84.00 | 80,123 | +0.25(+0.30%) |
Mar 25, 2019 | 83.26 | 84.00 | 82.59 | 83.75 | 98,542 | +0.12(+0.14%) |
Mar 22, 2019 | 86.21 | 86.38 | 83.58 | 83.63 | 86,964 | -2.95(-3.40%) |
Mar 21, 2019 | 84.40 | 86.71 | 84.40 | 86.57 | 64,194 | +1.96(+2.32%) |
Mar 20, 2019 | 84.66 | 85.34 | 83.92 | 84.61 | 51,450 | -0.01(-0.01%) |
Mar 19, 2019 | 84.50 | 84.93 | 84.00 | 84.62 | 37,561 | +0.57(+0.68%) |
Mar 18, 2019 | 83.86 | 84.44 | 83.42 | 84.04 | 106,348 | +0.41(+0.49%) |
Mar 15, 2019 | 83.42 | 84.26 | 83.23 | 83.63 | 44,021 | +0.23(+0.28%) |
Mar 14, 2019 | 82.88 | 83.92 | 82.52 | 83.40 | 106,541 | +0.53(+0.64%) |
Mar 13, 2019 | 82.69 | 83.47 | 82.48 | 82.88 | 59,730 | +0.50(+0.61%) |
Mar 12, 2019 | 82.25 | 82.76 | 81.56 | 82.37 | 82,482 | +0.36(+0.44%) |
Mar 11, 2019 | 80.50 | 82.13 | 80.50 | 82.01 | 95,275 | +1.84(+2.29%) |
Mar 08, 2019 | 78.94 | 80.20 | 78.51 | 80.18 | 38,303 | +0.32(+0.41%) |
Mar 07, 2019 | 79.59 | 80.56 | 79.52 | 79.85 | 34,899 | +0.18(+0.22%) |
Mar 06, 2019 | 80.33 | 80.51 | 79.47 | 79.68 | 57,803 | -0.82(-1.02%) |
Mar 05, 2019 | 80.36 | 80.63 | 79.47 | 80.50 | 43,876 | +0.07(+0.09%) |
Mar 04, 2019 | 82.63 | 82.72 | 79.09 | 80.43 | 193,261 | -1.88(-2.29%) |
Mar 01, 2019 | 82.38 | 82.44 | 81.56 | 82.31 | 80,166 | +0.67(+0.82%) |
Feb 28, 2019 | 81.29 | 82.07 | 81.01 | 81.64 | 41,502 | +0.06(+0.07%) |
Feb 27, 2019 | 81.04 | 81.61 | 80.68 | 81.59 | 217,913 | +0.12(+0.15%) |
Feb 26, 2019 | 81.48 | 81.81 | 81.18 | 81.47 | 30,745 | -0.09(-0.11%) |
Feb 25, 2019 | 82.01 | 82.07 | 81.28 | 81.56 | 103,808 | +0.01(+0.01%) |
Feb 22, 2019 | 80.63 | 81.64 | 80.62 | 81.55 | 37,763 | +1.60(+2.01%) |
Feb 21, 2019 | 80.18 | 80.38 | 79.56 | 79.95 | 37,414 | -0.38(-0.47%) |
Feb 20, 2019 | 81.11 | 81.69 | 79.95 | 80.33 | 90,222 | -0.68(-0.84%) |
Feb 19, 2019 | 80.80 | 81.11 | 80.66 | 81.00 | 38,877 | -0.08(-0.10%) |
Feb 15, 2019 | 80.99 | 81.11 | 80.36 | 81.09 | 43,698 | +0.60(+0.75%) |
Feb 14, 2019 | 79.49 | 80.88 | 79.29 | 80.48 | 42,937 | +0.63(+0.79%) |
Feb 13, 2019 | 80.37 | 80.69 | 79.43 | 79.85 | 86,954 | -0.01(-0.01%) |
Feb 12, 2019 | 79.43 | 80.02 | 78.93 | 79.86 | 66,085 | +1.11(+1.41%) |
Feb 11, 2019 | 79.81 | 80.10 | 78.49 | 78.75 | 66,504 | -0.37(-0.47%) |
Feb 08, 2019 | 77.06 | 79.12 | 77.06 | 79.12 | 63,011 | +1.60(+2.07%) |
Feb 07, 2019 | 77.22 | 77.94 | 76.70 | 77.52 | 46,449 | -0.24(-0.31%) |
Feb 06, 2019 | 78.61 | 78.61 | 76.84 | 77.76 | 81,130 | -1.84(-2.32%) |
Feb 05, 2019 | 79.22 | 79.76 | 79.04 | 79.60 | 79,863 | +0.43(+0.54%) |
Feb 04, 2019 | 78.27 | 79.45 | 78.27 | 79.18 | 171,903 | +1.11(+1.42%) |