Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 126.02 | 127.79 | 125.42 | 125.86 | 106,551 | -0.25(-0.19%) |
Nov 27, 2019 | 125.04 | 126.22 | 124.40 | 126.11 | 85,815 | +1.67(+1.34%) |
Nov 26, 2019 | 124.23 | 124.81 | 123.78 | 124.44 | 123,185 | +0.07(+0.06%) |
Nov 25, 2019 | 122.88 | 124.80 | 122.88 | 124.37 | 120,162 | +1.52(+1.24%) |
Nov 22, 2019 | 122.79 | 123.63 | 122.26 | 122.84 | 104,956 | +0.17(+0.14%) |
Nov 21, 2019 | 124.03 | 124.03 | 122.42 | 122.67 | 118,372 | -1.01(-0.81%) |
Nov 20, 2019 | 123.17 | 124.91 | 123.17 | 123.68 | 193,718 | -0.11(-0.09%) |
Nov 19, 2019 | 123.08 | 124.81 | 122.97 | 123.79 | 154,708 | +0.83(+0.67%) |
Nov 18, 2019 | 122.17 | 123.40 | 121.80 | 122.97 | 109,522 | +0.45(+0.37%) |
Nov 15, 2019 | 122.76 | 123.71 | 122.12 | 122.52 | 131,989 | +0.39(+0.32%) |
Nov 14, 2019 | 120.05 | 122.14 | 120.05 | 122.12 | 152,432 | +1.50(+1.24%) |
Nov 13, 2019 | 121.02 | 121.02 | 119.22 | 120.62 | 137,517 | -1.27(-1.04%) |
Nov 12, 2019 | 121.57 | 122.11 | 121.00 | 121.89 | 216,093 | +0.67(+0.56%) |
Nov 11, 2019 | 120.60 | 121.90 | 120.15 | 121.21 | 265,840 | -0.45(-0.37%) |
Nov 08, 2019 | 121.15 | 121.88 | 119.95 | 121.66 | 105,122 | +0.67(+0.55%) |
Nov 07, 2019 | 121.93 | 122.40 | 120.19 | 121.00 | 170,101 | -0.23(-0.19%) |
Nov 06, 2019 | 120.61 | 121.23 | 120.30 | 121.23 | 139,296 | +0.28(+0.23%) |
Nov 05, 2019 | 120.51 | 121.27 | 120.14 | 120.95 | 108,519 | +0.46(+0.38%) |
Nov 04, 2019 | 120.48 | 121.13 | 120.12 | 120.49 | 146,385 | +0.89(+0.74%) |
Nov 01, 2019 | 119.07 | 120.68 | 118.96 | 119.60 | 116,530 | +1.25(+1.05%) |
Oct 31, 2019 | 119.87 | 119.87 | 117.35 | 118.35 | 144,692 | -2.05(-1.70%) |
Oct 30, 2019 | 120.34 | 120.87 | 119.44 | 120.40 | 133,955 | -0.80(-0.66%) |
Oct 29, 2019 | 119.72 | 121.24 | 119.49 | 121.19 | 161,898 | +1.31(+1.10%) |
Oct 28, 2019 | 118.73 | 120.44 | 118.73 | 119.88 | 142,772 | +1.92(+1.63%) |
Oct 25, 2019 | 118.18 | 118.65 | 117.39 | 117.96 | 89,556 | -0.23(-0.19%) |
Oct 24, 2019 | 118.16 | 118.59 | 117.64 | 118.18 | 87,479 | +0.23(+0.20%) |
Oct 23, 2019 | 117.59 | 118.52 | 117.27 | 117.95 | 85,569 | -0.05(-0.04%) |
Oct 22, 2019 | 117.54 | 118.50 | 116.80 | 118.00 | 103,733 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.34 | 116.92 | 117.89 | 100,493 | +2.03(+1.75%) |
Oct 18, 2019 | 115.84 | 116.76 | 115.70 | 115.86 | 136,040 | -0.51(-0.44%) |
Oct 17, 2019 | 117.01 | 117.01 | 115.64 | 116.37 | 128,952 | +0.19(+0.16%) |
Oct 16, 2019 | 115.65 | 117.86 | 115.42 | 116.18 | 229,075 | +0.19(+0.16%) |
Oct 15, 2019 | 114.11 | 116.50 | 114.11 | 116.00 | 171,791 | +2.06(+1.81%) |
Oct 14, 2019 | 113.50 | 114.18 | 112.82 | 113.93 | 176,696 | -0.21(-0.18%) |
Oct 11, 2019 | 114.37 | 116.25 | 114.04 | 114.14 | 133,268 | +1.31(+1.16%) |
Oct 10, 2019 | 111.96 | 113.65 | 111.41 | 112.83 | 152,275 | +1.13(+1.02%) |
Oct 09, 2019 | 111.28 | 112.07 | 111.02 | 111.69 | 216,166 | +1.44(+1.30%) |
Oct 08, 2019 | 111.99 | 112.48 | 110.26 | 110.26 | 265,835 | -3.02(-2.67%) |
Oct 07, 2019 | 114.29 | 115.59 | 112.82 | 113.28 | 466,468 | -1.58(-1.38%) |
Oct 04, 2019 | 112.46 | 115.03 | 112.30 | 114.86 | 150,860 | +2.47(+2.19%) |
Oct 03, 2019 | 111.23 | 112.43 | 109.73 | 112.39 | 245,938 | +0.38(+0.33%) |
Oct 02, 2019 | 114.28 | 114.91 | 111.52 | 112.02 | 192,799 | -3.32(-2.88%) |
Oct 01, 2019 | 120.32 | 121.00 | 115.05 | 115.34 | 229,702 | -4.00(-3.35%) |
Sep 30, 2019 | 119.98 | 120.22 | 118.96 | 119.34 | 141,797 | -0.13(-0.11%) |
Sep 27, 2019 | 121.93 | 121.93 | 119.24 | 119.47 | 230,182 | -1.17(-0.97%) |
Sep 26, 2019 | 121.31 | 121.86 | 120.45 | 120.64 | 192,594 | -0.31(-0.26%) |
Sep 25, 2019 | 121.07 | 121.61 | 120.29 | 120.95 | 278,232 | -0.16(-0.13%) |
Sep 24, 2019 | 120.83 | 121.99 | 120.02 | 121.11 | 361,400 | +0.40(+0.33%) |
Sep 23, 2019 | 118.65 | 121.36 | 118.42 | 120.70 | 249,192 | +1.04(+0.87%) |
Sep 20, 2019 | 118.35 | 121.00 | 118.08 | 119.66 | 627,536 | +1.98(+1.68%) |
Sep 19, 2019 | 117.60 | 118.89 | 116.99 | 117.69 | 236,420 | -0.07(-0.06%) |
Sep 18, 2019 | 115.84 | 117.90 | 114.67 | 117.75 | 215,139 | +1.31(+1.13%) |
Sep 17, 2019 | 114.59 | 116.64 | 113.97 | 116.44 | 290,785 | +1.31(+1.14%) |
Sep 16, 2019 | 114.54 | 116.27 | 114.39 | 115.12 | 263,228 | -0.63(-0.54%) |
Sep 13, 2019 | 115.88 | 116.54 | 115.32 | 115.75 | 163,654 | +0.85(+0.74%) |
Sep 12, 2019 | 114.12 | 115.63 | 113.33 | 114.90 | 210,342 | +0.09(+0.08%) |
Sep 11, 2019 | 113.74 | 114.81 | 112.08 | 114.81 | 143,843 | +1.41(+1.24%) |
Sep 10, 2019 | 113.66 | 113.66 | 112.23 | 113.40 | 217,387 | +0.35(+0.31%) |
Sep 09, 2019 | 112.32 | 113.08 | 111.46 | 113.05 | 196,208 | +1.86(+1.67%) |
Sep 06, 2019 | 111.83 | 112.50 | 111.03 | 111.19 | 201,395 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.64 | 111.72 | 111.96 | 256,991 | +1.52(+1.38%) |
Sep 04, 2019 | 110.61 | 110.67 | 109.68 | 110.44 | 121,176 | +1.43(+1.31%) |
Sep 03, 2019 | 110.69 | 111.26 | 108.50 | 109.02 | 196,114 | -2.76(-2.47%) |
Aug 30, 2019 | 112.22 | 112.55 | 111.19 | 111.78 | 187,536 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.09 | 110.15 | 111.40 | 140,625 | +2.28(+2.09%) |
Aug 28, 2019 | 107.34 | 109.36 | 107.23 | 109.12 | 150,117 | +1.30(+1.21%) |
Aug 27, 2019 | 109.00 | 109.77 | 107.18 | 107.82 | 233,345 | -0.13(-0.12%) |
Aug 26, 2019 | 108.49 | 108.82 | 107.29 | 107.95 | 235,607 | +0.35(+0.32%) |
Aug 23, 2019 | 110.12 | 111.34 | 107.31 | 107.60 | 259,821 | -3.42(-3.08%) |
Aug 22, 2019 | 111.77 | 112.10 | 110.19 | 111.03 | 156,769 | +0.08(+0.07%) |
Aug 21, 2019 | 112.11 | 112.49 | 110.95 | 110.95 | 380,934 | +0.21(+0.19%) |
Aug 20, 2019 | 109.95 | 111.32 | 108.77 | 110.74 | 368,913 | +0.39(+0.36%) |
Aug 19, 2019 | 109.80 | 111.17 | 109.77 | 110.35 | 380,399 | +2.26(+2.09%) |
Aug 16, 2019 | 105.07 | 108.82 | 105.07 | 108.09 | 382,357 | +3.74(+3.59%) |
Aug 15, 2019 | 103.11 | 104.46 | 102.99 | 104.35 | 283,793 | +1.84(+1.80%) |
Aug 14, 2019 | 101.71 | 103.59 | 101.71 | 102.50 | 598,815 | -2.90(-2.75%) |
Aug 13, 2019 | 103.28 | 107.12 | 102.74 | 105.40 | 230,362 | +1.93(+1.86%) |
Aug 12, 2019 | 105.78 | 105.78 | 102.79 | 103.48 | 218,573 | -3.39(-3.17%) |
Aug 09, 2019 | 108.71 | 108.78 | 106.81 | 106.86 | 314,888 | -1.99(-1.83%) |
Aug 08, 2019 | 107.35 | 110.02 | 107.29 | 108.85 | 464,324 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.18 | 102.58 | 103.93 | 370,277 | -1.97(-1.86%) |
Aug 06, 2019 | 104.66 | 105.92 | 104.10 | 105.91 | 255,829 | +1.86(+1.79%) |
Aug 05, 2019 | 106.89 | 107.11 | 102.63 | 104.05 | 254,638 | -5.60(-5.11%) |
Aug 02, 2019 | 110.96 | 111.00 | 108.25 | 109.65 | 156,749 | -1.17(-1.05%) |
Aug 01, 2019 | 114.56 | 115.18 | 110.31 | 110.82 | 284,428 | -3.93(-3.42%) |
Jul 31, 2019 | 116.25 | 117.37 | 114.33 | 114.75 | 209,129 | -1.71(-1.47%) |
Jul 30, 2019 | 114.95 | 116.46 | 114.95 | 116.46 | 156,521 | +0.58(+0.50%) |
Jul 29, 2019 | 116.64 | 117.81 | 115.42 | 115.88 | 230,908 | -1.14(-0.98%) |
Jul 26, 2019 | 116.37 | 117.50 | 116.11 | 117.02 | 126,917 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.91 | 115.91 | 116.08 | 186,912 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.17 | 115.23 | 116.78 | 210,910 | +1.18(+1.02%) |
Jul 23, 2019 | 114.60 | 115.64 | 114.33 | 115.61 | 128,262 | +1.50(+1.31%) |
Jul 22, 2019 | 113.39 | 114.26 | 112.89 | 114.11 | 178,165 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.54 | 113.21 | 113.30 | 151,617 | -1.01(-0.88%) |
Jul 18, 2019 | 113.18 | 114.77 | 113.18 | 114.31 | 213,421 | +0.81(+0.72%) |
Jul 17, 2019 | 116.36 | 116.36 | 113.44 | 113.49 | 165,788 | -3.23(-2.76%) |
Jul 16, 2019 | 116.03 | 117.23 | 115.50 | 116.72 | 155,394 | +0.76(+0.65%) |
Jul 15, 2019 | 116.67 | 117.16 | 115.21 | 115.96 | 452,101 | -0.94(-0.80%) |
Jul 12, 2019 | 114.44 | 117.14 | 114.08 | 116.90 | 441,165 | +3.07(+2.70%) |
Jul 11, 2019 | 114.62 | 114.89 | 112.99 | 113.83 | 244,602 | -0.61(-0.53%) |
Jul 10, 2019 | 116.00 | 116.86 | 114.27 | 114.44 | 460,518 | -1.25(-1.08%) |
Jul 09, 2019 | 114.83 | 115.96 | 114.59 | 115.69 | 269,664 | +0.28(+0.24%) |
Jul 08, 2019 | 115.80 | 117.08 | 115.31 | 115.41 | 202,248 | -1.49(-1.27%) |
Jul 05, 2019 | 115.50 | 116.91 | 115.25 | 116.90 | 228,388 | +1.08(+0.93%) |
Jul 03, 2019 | 113.83 | 115.83 | 113.76 | 115.82 | 215,450 | +2.40(+2.12%) |
Jul 02, 2019 | 115.16 | 116.12 | 112.82 | 113.42 | 413,586 | -1.81(-1.57%) |
Jul 01, 2019 | 113.51 | 115.35 | 112.33 | 115.23 | 304,335 | +3.05(+2.72%) |
Jun 28, 2019 | 113.98 | 114.80 | 111.64 | 112.18 | 5,438,650 | -1.34(-1.18%) |
Jun 27, 2019 | 111.62 | 113.57 | 111.62 | 113.52 | 277,928 | +2.35(+2.11%) |
Jun 26, 2019 | 111.85 | 114.17 | 111.05 | 111.17 | 268,772 | -0.09(-0.08%) |
Jun 25, 2019 | 112.00 | 113.19 | 110.96 | 111.27 | 240,071 | -0.58(-0.52%) |
Jun 24, 2019 | 113.17 | 114.12 | 111.71 | 111.85 | 214,080 | -1.25(-1.11%) |
Jun 21, 2019 | 114.44 | 115.95 | 113.02 | 113.10 | 442,876 | -1.88(-1.64%) |
Jun 20, 2019 | 114.82 | 115.25 | 112.23 | 114.98 | 269,852 | +1.52(+1.34%) |
Jun 19, 2019 | 114.43 | 115.45 | 113.35 | 113.47 | 181,613 | -0.67(-0.59%) |
Jun 18, 2019 | 111.71 | 115.03 | 111.71 | 114.14 | 158,601 | +2.54(+2.28%) |
Jun 17, 2019 | 112.72 | 113.55 | 111.25 | 111.59 | 212,739 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.19 | 112.46 | 112.79 | 146,270 | -1.33(-1.16%) |
Jun 13, 2019 | 114.63 | 115.39 | 113.65 | 114.12 | 154,571 | -0.07(-0.06%) |
Jun 12, 2019 | 114.13 | 114.72 | 113.57 | 114.19 | 245,006 | -0.18(-0.15%) |
Jun 11, 2019 | 114.78 | 115.80 | 113.02 | 114.36 | 241,875 | +0.36(+0.32%) |
Jun 10, 2019 | 111.80 | 115.12 | 110.86 | 114.00 | 307,684 | +1.91(+1.70%) |
Jun 07, 2019 | 111.77 | 112.90 | 111.51 | 112.09 | 266,131 | +0.28(+0.25%) |
Jun 06, 2019 | 112.40 | 113.22 | 111.12 | 111.81 | 272,490 | -0.45(-0.40%) |
Jun 05, 2019 | 112.52 | 112.84 | 110.50 | 112.26 | 205,726 | -0.29(-0.26%) |
Jun 04, 2019 | 110.44 | 112.70 | 110.28 | 112.55 | 165,419 | +3.75(+3.45%) |
Jun 03, 2019 | 107.39 | 108.92 | 106.52 | 108.80 | 335,884 | +1.38(+1.28%) |
May 31, 2019 | 107.02 | 108.79 | 105.81 | 107.42 | 170,649 | -1.19(-1.09%) |
May 30, 2019 | 110.35 | 111.41 | 108.17 | 108.61 | 193,374 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.43 | 108.45 | 110.07 | 180,545 | +0.02(+0.02%) |
May 28, 2019 | 111.94 | 112.63 | 109.86 | 110.05 | 206,196 | -2.39(-2.12%) |
May 24, 2019 | 113.01 | 113.42 | 111.93 | 112.44 | 207,003 | +0.24(+0.22%) |
May 23, 2019 | 112.73 | 113.21 | 111.34 | 112.19 | 150,909 | -2.12(-1.86%) |
May 22, 2019 | 115.43 | 115.52 | 114.16 | 114.32 | 162,396 | -1.39(-1.20%) |
May 21, 2019 | 116.16 | 117.38 | 115.50 | 115.71 | 171,907 | +0.65(+0.56%) |
May 20, 2019 | 113.99 | 116.18 | 113.99 | 115.06 | 191,897 | +0.26(+0.23%) |
May 17, 2019 | 115.36 | 116.72 | 114.43 | 114.80 | 191,385 | -2.08(-1.78%) |
May 16, 2019 | 113.60 | 118.23 | 113.55 | 116.88 | 153,298 | +3.55(+3.14%) |
May 15, 2019 | 113.76 | 114.64 | 113.11 | 113.33 | 234,144 | -1.69(-1.47%) |
May 14, 2019 | 114.38 | 116.18 | 114.38 | 115.02 | 192,283 | +0.77(+0.67%) |
May 13, 2019 | 115.51 | 116.44 | 113.82 | 114.25 | 199,281 | -4.57(-3.85%) |
May 10, 2019 | 117.27 | 119.11 | 115.27 | 118.82 | 156,324 | +0.78(+0.66%) |
May 09, 2019 | 117.93 | 119.19 | 116.42 | 118.04 | 210,477 | -1.14(-0.95%) |
May 08, 2019 | 118.45 | 121.02 | 116.97 | 119.18 | 269,837 | +1.07(+0.91%) |
May 07, 2019 | 121.20 | 122.52 | 116.98 | 118.10 | 184,285 | -4.60(-3.75%) |
May 06, 2019 | 119.63 | 123.27 | 119.41 | 122.70 | 190,793 | +0.34(+0.28%) |
May 03, 2019 | 120.11 | 122.46 | 120.04 | 122.36 | 221,942 | +2.84(+2.38%) |
May 02, 2019 | 120.63 | 121.77 | 118.21 | 119.51 | 140,041 | -0.93(-0.77%) |
May 01, 2019 | 121.76 | 122.10 | 120.39 | 120.44 | 210,200 | -1.07(-0.88%) |
Apr 30, 2019 | 121.89 | 122.57 | 120.52 | 121.52 | 197,402 | -0.23(-0.19%) |
Apr 29, 2019 | 119.37 | 122.63 | 119.37 | 121.75 | 187,670 | +2.68(+2.25%) |
Apr 26, 2019 | 118.44 | 119.38 | 118.12 | 119.07 | 177,232 | +0.84(+0.71%) |
Apr 25, 2019 | 117.69 | 118.29 | 116.64 | 118.23 | 230,066 | -0.40(-0.34%) |
Apr 24, 2019 | 118.86 | 119.20 | 117.19 | 118.64 | 219,606 | -0.38(-0.32%) |
Apr 23, 2019 | 117.66 | 120.75 | 116.86 | 119.02 | 350,204 | +1.36(+1.16%) |
Apr 22, 2019 | 117.04 | 118.01 | 116.84 | 117.66 | 136,902 | +0.18(+0.15%) |
Apr 18, 2019 | 117.21 | 118.20 | 117.02 | 117.48 | 150,106 | -0.10(-0.09%) |
Apr 17, 2019 | 120.87 | 120.87 | 117.57 | 117.58 | 189,381 | -2.71(-2.26%) |
Apr 16, 2019 | 118.52 | 120.34 | 118.52 | 120.30 | 271,905 | +1.91(+1.62%) |
Apr 15, 2019 | 119.75 | 120.15 | 118.29 | 118.38 | 198,690 | -0.94(-0.79%) |
Apr 12, 2019 | 119.82 | 119.98 | 119.09 | 119.33 | 252,607 | +0.78(+0.66%) |
Apr 11, 2019 | 118.75 | 119.38 | 118.38 | 118.54 | 172,251 | -0.02(-0.02%) |
Apr 10, 2019 | 117.95 | 118.84 | 117.22 | 118.56 | 216,434 | +0.86(+0.73%) |
Apr 09, 2019 | 118.72 | 118.82 | 117.30 | 117.70 | 131,354 | -1.83(-1.53%) |
Apr 08, 2019 | 117.86 | 121.44 | 117.28 | 119.53 | 285,199 | +1.13(+0.95%) |
Apr 05, 2019 | 118.21 | 118.89 | 118.00 | 118.40 | 219,905 | +0.81(+0.69%) |
Apr 04, 2019 | 117.75 | 118.43 | 116.72 | 117.59 | 122,988 | +0.05(+0.04%) |
Apr 03, 2019 | 117.76 | 118.86 | 116.77 | 117.55 | 179,613 | +0.73(+0.62%) |
Apr 02, 2019 | 115.87 | 117.39 | 115.87 | 116.82 | 177,398 | +0.20(+0.17%) |
Apr 01, 2019 | 115.23 | 116.78 | 115.11 | 116.62 | 228,345 | +2.69(+2.37%) |
Mar 29, 2019 | 115.01 | 115.28 | 113.33 | 113.93 | 189,991 | -0.02(-0.02%) |
Mar 28, 2019 | 113.91 | 115.02 | 113.09 | 113.94 | 132,260 | +0.13(+0.12%) |
Mar 27, 2019 | 113.55 | 114.76 | 112.45 | 113.81 | 196,432 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.16 | 110.89 | 114.04 | 232,841 | +3.88(+3.52%) |
Mar 25, 2019 | 109.46 | 111.13 | 108.89 | 110.16 | 255,392 | +0.88(+0.80%) |
Mar 22, 2019 | 112.31 | 113.40 | 109.19 | 109.28 | 223,551 | -4.52(-3.98%) |
Mar 21, 2019 | 113.35 | 115.17 | 113.20 | 113.81 | 279,881 | -0.39(-0.34%) |
Mar 20, 2019 | 116.70 | 117.23 | 114.10 | 114.20 | 225,559 | -2.58(-2.21%) |
Mar 19, 2019 | 120.18 | 120.43 | 116.58 | 116.78 | 199,525 | -2.41(-2.02%) |
Mar 18, 2019 | 116.77 | 120.49 | 116.77 | 119.19 | 235,870 | +2.29(+1.96%) |
Mar 15, 2019 | 114.92 | 117.88 | 114.92 | 116.89 | 525,693 | +1.97(+1.71%) |
Mar 14, 2019 | 114.16 | 115.19 | 113.11 | 114.92 | 171,333 | +0.82(+0.72%) |
Mar 13, 2019 | 114.32 | 115.13 | 113.78 | 114.10 | 204,756 | +0.33(+0.29%) |
Mar 12, 2019 | 113.28 | 114.11 | 112.52 | 113.78 | 127,169 | +0.60(+0.53%) |
Mar 11, 2019 | 112.73 | 113.26 | 111.60 | 113.18 | 204,869 | +1.21(+1.08%) |
Mar 08, 2019 | 111.10 | 112.18 | 111.06 | 111.97 | 172,407 | -0.01(-0.01%) |
Mar 07, 2019 | 112.89 | 113.06 | 110.75 | 111.98 | 144,659 | -1.01(-0.89%) |
Mar 06, 2019 | 115.14 | 115.28 | 112.91 | 112.98 | 141,834 | -2.41(-2.09%) |
Mar 05, 2019 | 116.02 | 116.02 | 113.98 | 115.39 | 136,595 | -0.51(-0.44%) |
Mar 04, 2019 | 118.22 | 118.22 | 114.85 | 115.90 | 264,631 | -2.36(-2.00%) |
Mar 01, 2019 | 117.55 | 119.49 | 115.81 | 118.26 | 653,819 | +1.64(+1.41%) |
Feb 28, 2019 | 116.63 | 117.63 | 115.31 | 116.62 | 174,431 | -0.15(-0.13%) |
Feb 27, 2019 | 114.84 | 116.99 | 114.47 | 116.77 | 217,052 | +1.80(+1.57%) |
Feb 26, 2019 | 113.95 | 115.43 | 113.95 | 114.97 | 316,493 | +0.61(+0.53%) |
Feb 25, 2019 | 115.46 | 115.88 | 114.35 | 114.36 | 232,336 | -0.27(-0.24%) |
Feb 22, 2019 | 113.59 | 115.20 | 113.59 | 114.64 | 182,593 | +1.42(+1.25%) |
Feb 21, 2019 | 112.72 | 113.43 | 112.13 | 113.22 | 149,632 | +0.34(+0.30%) |
Feb 20, 2019 | 111.58 | 112.94 | 111.19 | 112.88 | 234,701 | +1.43(+1.28%) |
Feb 19, 2019 | 110.79 | 112.50 | 110.19 | 111.45 | 272,275 | +0.10(+0.09%) |
Feb 15, 2019 | 108.92 | 111.44 | 108.92 | 111.35 | 251,928 | +3.54(+3.29%) |
Feb 14, 2019 | 108.81 | 108.92 | 107.65 | 107.81 | 261,321 | -1.86(-1.70%) |
Feb 13, 2019 | 110.29 | 111.41 | 109.25 | 109.67 | 165,999 | +0.20(+0.18%) |
Feb 12, 2019 | 108.17 | 110.17 | 108.17 | 109.47 | 183,445 | +2.08(+1.94%) |
Feb 11, 2019 | 109.65 | 110.50 | 106.09 | 107.39 | 286,340 | -2.40(-2.19%) |
Feb 08, 2019 | 109.74 | 110.16 | 106.17 | 109.79 | 318,163 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.44 | 104.43 | 106.06 | 240,263 | -1.00(-0.93%) |
Feb 06, 2019 | 107.17 | 108.07 | 105.72 | 107.06 | 206,893 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.43 | 106.80 | 107.68 | 205,130 | +0.72(+0.68%) |
Feb 04, 2019 | 105.73 | 107.19 | 104.91 | 106.95 | 187,585 | +1.13(+1.06%) |
Feb 01, 2019 | 104.89 | 106.35 | 104.89 | 105.83 | 262,896 | +1.32(+1.26%) |
Jan 31, 2019 | 100.95 | 104.79 | 100.95 | 104.51 | 215,126 | +3.00(+2.95%) |
Jan 30, 2019 | 101.88 | 102.61 | 99.98 | 101.51 | 170,156 | +0.32(+0.31%) |
Jan 29, 2019 | 101.91 | 102.54 | 100.83 | 101.20 | 132,547 | -0.48(-0.48%) |
Jan 28, 2019 | 100.67 | 101.94 | 99.89 | 101.68 | 193,599 | +0.17(+0.17%) |
Jan 25, 2019 | 101.76 | 102.32 | 100.71 | 101.51 | 134,942 | +0.91(+0.91%) |
Jan 24, 2019 | 99.45 | 101.26 | 99.45 | 100.60 | 127,671 | +1.13(+1.14%) |
Jan 23, 2019 | 101.92 | 101.96 | 98.59 | 99.47 | 287,669 | -1.59(-1.57%) |
Jan 22, 2019 | 101.50 | 102.61 | 100.28 | 101.06 | 285,099 | -1.12(-1.09%) |
Jan 18, 2019 | 99.97 | 102.50 | 99.39 | 102.17 | 265,046 | +3.68(+3.74%) |
Jan 17, 2019 | 97.25 | 99.19 | 96.95 | 98.49 | 241,066 | +0.49(+0.50%) |
Jan 16, 2019 | 95.96 | 98.14 | 95.88 | 98.00 | 158,942 | +2.75(+2.89%) |
Jan 15, 2019 | 94.70 | 95.65 | 93.34 | 95.24 | 191,608 | +0.55(+0.58%) |
Jan 14, 2019 | 94.63 | 96.08 | 94.02 | 94.70 | 261,177 | -0.96(-1.00%) |
Jan 11, 2019 | 95.82 | 96.69 | 95.06 | 95.65 | 320,744 | -1.11(-1.14%) |
Jan 10, 2019 | 94.87 | 97.04 | 94.70 | 96.76 | 197,179 | +1.18(+1.24%) |
Jan 09, 2019 | 93.66 | 95.89 | 93.66 | 95.58 | 204,806 | +2.22(+2.38%) |
Jan 08, 2019 | 92.29 | 93.40 | 91.52 | 93.36 | 195,033 | +1.80(+1.97%) |
Jan 07, 2019 | 90.95 | 92.89 | 90.88 | 91.55 | 196,950 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.30 | 88.58 | 91.38 | 195,048 | +3.72(+4.24%) |
Jan 03, 2019 | 89.73 | 90.24 | 87.53 | 87.66 | 200,329 | -2.52(-2.79%) |
Jan 02, 2019 | 88.95 | 90.90 | 88.83 | 90.18 | 242,943 | -0.69(-0.76%) |
Dec 31, 2018 | 90.16 | 90.90 | 89.37 | 90.87 | 238,058 | +1.44(+1.61%) |
Dec 28, 2018 | 90.35 | 91.57 | 88.94 | 89.43 | 175,479 | -0.80(-0.89%) |
Dec 27, 2018 | 88.82 | 90.50 | 86.81 | 90.23 | 204,770 | -0.33(-0.37%) |
Dec 26, 2018 | 83.98 | 90.71 | 83.96 | 90.57 | 318,630 | +5.58(+6.57%) |
Dec 24, 2018 | 88.03 | 89.05 | 84.89 | 84.99 | 168,060 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.94 | 88.34 | 88.95 | 525,255 | -1.66(-1.83%) |
Dec 20, 2018 | 91.23 | 92.76 | 90.00 | 90.60 | 262,024 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.47 | 91.77 | 91.96 | 280,001 | -2.88(-3.04%) |
Dec 18, 2018 | 95.15 | 96.56 | 94.03 | 94.84 | 243,690 | +0.19(+0.20%) |
Dec 17, 2018 | 93.61 | 96.87 | 93.01 | 94.66 | 329,135 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.64 | 93.56 | 93.90 | 188,597 | -2.59(-2.68%) |
Dec 13, 2018 | 96.88 | 97.98 | 96.10 | 96.49 | 191,846 | -0.45(-0.46%) |
Dec 12, 2018 | 97.25 | 99.25 | 96.56 | 96.94 | 173,085 | +1.33(+1.39%) |
Dec 11, 2018 | 98.15 | 98.93 | 95.13 | 95.61 | 234,310 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.20 | 96.51 | 337,849 | -1.39(-1.42%) |
Dec 07, 2018 | 100.73 | 101.14 | 96.94 | 97.89 | 302,465 | -3.43(-3.39%) |
Dec 06, 2018 | 100.00 | 101.38 | 98.05 | 101.33 | 323,713 | -1.34(-1.30%) |
Dec 04, 2018 | 109.50 | 109.50 | 102.37 | 102.67 | 256,444 | -6.98(-6.36%) |