Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.54 | 111.01 | 109.43 | 110.47 | 70,454 | -0.21(-0.19%) |
Nov 27, 2019 | 109.78 | 111.74 | 109.48 | 110.67 | 84,630 | +1.17(+1.07%) |
Nov 26, 2019 | 108.68 | 110.04 | 108.33 | 109.50 | 168,106 | +0.84(+0.77%) |
Nov 25, 2019 | 107.42 | 109.39 | 105.73 | 108.66 | 207,477 | +1.21(+1.13%) |
Nov 22, 2019 | 110.57 | 111.67 | 107.17 | 107.45 | 98,170 | -2.50(-2.27%) |
Nov 21, 2019 | 110.16 | 110.89 | 108.75 | 109.95 | 113,186 | +0.09(+0.08%) |
Nov 20, 2019 | 108.94 | 112.04 | 108.94 | 109.86 | 134,847 | +0.27(+0.24%) |
Nov 19, 2019 | 107.65 | 110.36 | 107.65 | 109.60 | 170,201 | +2.11(+1.96%) |
Nov 18, 2019 | 107.77 | 109.56 | 106.71 | 107.49 | 155,084 | -0.53(-0.49%) |
Nov 15, 2019 | 109.16 | 109.61 | 106.63 | 108.02 | 291,444 | -0.64(-0.59%) |
Nov 14, 2019 | 107.46 | 109.37 | 107.46 | 108.66 | 108,223 | +1.70(+1.59%) |
Nov 13, 2019 | 108.78 | 109.41 | 104.35 | 106.96 | 227,506 | -3.31(-3.00%) |
Nov 12, 2019 | 111.02 | 112.61 | 110.08 | 110.27 | 76,743 | -0.03(-0.03%) |
Nov 11, 2019 | 110.85 | 112.84 | 109.32 | 110.30 | 107,220 | -0.48(-0.43%) |
Nov 08, 2019 | 112.39 | 114.00 | 107.22 | 110.78 | 200,778 | -1.58(-1.41%) |
Nov 07, 2019 | 124.79 | 129.11 | 111.56 | 112.37 | 332,425 | -26.23(-18.93%) |
Nov 06, 2019 | 137.92 | 138.82 | 136.77 | 138.60 | 76,878 | +1.06(+0.77%) |
Nov 05, 2019 | 139.23 | 139.99 | 137.12 | 137.54 | 57,699 | -1.04(-0.75%) |
Nov 04, 2019 | 137.93 | 139.34 | 136.60 | 138.58 | 61,703 | +1.75(+1.28%) |
Nov 01, 2019 | 134.05 | 137.45 | 134.05 | 136.82 | 73,502 | +3.44(+2.58%) |
Oct 31, 2019 | 134.55 | 135.10 | 131.75 | 133.38 | 126,910 | -1.71(-1.26%) |
Oct 30, 2019 | 135.49 | 135.75 | 133.31 | 135.09 | 66,702 | -0.44(-0.33%) |
Oct 29, 2019 | 133.14 | 136.16 | 133.14 | 135.53 | 66,609 | +2.21(+1.65%) |
Oct 28, 2019 | 133.16 | 135.39 | 132.95 | 133.33 | 61,805 | +0.49(+0.37%) |
Oct 25, 2019 | 132.18 | 134.76 | 132.00 | 132.84 | 75,411 | +0.18(+0.13%) |
Oct 24, 2019 | 132.76 | 133.21 | 131.67 | 132.66 | 77,794 | +0.37(+0.28%) |
Oct 23, 2019 | 131.91 | 133.62 | 131.00 | 132.29 | 97,035 | -0.01(-0.01%) |
Oct 22, 2019 | 131.95 | 133.25 | 131.45 | 132.30 | 87,621 | +0.30(+0.23%) |
Oct 21, 2019 | 130.80 | 133.82 | 130.37 | 132.00 | 130,308 | +2.06(+1.59%) |
Oct 18, 2019 | 126.59 | 131.06 | 126.22 | 129.93 | 108,185 | +2.89(+2.27%) |
Oct 17, 2019 | 126.00 | 127.46 | 123.77 | 127.05 | 92,160 | +0.85(+0.67%) |
Oct 16, 2019 | 126.23 | 127.69 | 125.15 | 126.20 | 111,600 | +0.07(+0.05%) |
Oct 15, 2019 | 126.28 | 127.46 | 125.16 | 126.13 | 114,952 | +1.02(+0.81%) |
Oct 14, 2019 | 123.33 | 126.34 | 122.09 | 125.11 | 102,302 | +1.34(+1.08%) |
Oct 11, 2019 | 123.36 | 125.29 | 122.61 | 123.78 | 65,335 | +1.61(+1.32%) |
Oct 10, 2019 | 122.42 | 123.94 | 121.54 | 122.16 | 44,125 | +0.00(+0.00%) |
Oct 09, 2019 | 122.54 | 123.28 | 121.22 | 122.16 | 70,458 | +0.87(+0.71%) |
Oct 08, 2019 | 122.21 | 124.51 | 120.00 | 121.30 | 78,008 | -1.74(-1.42%) |
Oct 07, 2019 | 121.10 | 123.70 | 121.07 | 123.04 | 50,213 | +1.25(+1.03%) |
Oct 04, 2019 | 120.56 | 121.80 | 119.94 | 121.78 | 41,258 | +1.66(+1.38%) |
Oct 03, 2019 | 120.28 | 121.34 | 119.00 | 120.13 | 90,970 | -0.62(-0.52%) |
Oct 02, 2019 | 121.57 | 121.91 | 119.74 | 120.75 | 73,791 | -1.00(-0.82%) |
Oct 01, 2019 | 123.31 | 124.81 | 121.34 | 121.75 | 70,215 | -1.34(-1.09%) |
Sep 30, 2019 | 122.15 | 124.34 | 122.15 | 123.09 | 74,327 | +1.31(+1.08%) |
Sep 27, 2019 | 122.33 | 122.95 | 120.81 | 121.78 | 59,819 | -0.06(-0.05%) |
Sep 26, 2019 | 124.27 | 125.49 | 120.65 | 121.83 | 72,558 | -2.65(-2.13%) |
Sep 25, 2019 | 123.91 | 125.02 | 122.88 | 124.48 | 68,278 | +0.42(+0.34%) |
Sep 24, 2019 | 125.47 | 126.03 | 122.81 | 124.06 | 98,523 | -0.90(-0.72%) |
Sep 23, 2019 | 123.29 | 125.72 | 122.85 | 124.95 | 65,223 | +1.32(+1.07%) |
Sep 20, 2019 | 125.40 | 126.34 | 123.52 | 123.63 | 180,308 | -1.55(-1.24%) |
Sep 19, 2019 | 125.45 | 128.01 | 125.05 | 125.18 | 95,132 | -0.06(-0.05%) |
Sep 18, 2019 | 126.68 | 127.19 | 124.27 | 125.24 | 92,777 | -1.12(-0.89%) |
Sep 17, 2019 | 124.77 | 126.56 | 124.56 | 126.36 | 77,879 | +0.97(+0.77%) |
Sep 16, 2019 | 122.78 | 126.58 | 122.78 | 125.39 | 86,131 | +2.19(+1.78%) |
Sep 13, 2019 | 124.46 | 125.47 | 122.13 | 123.20 | 108,715 | -0.87(-0.70%) |
Sep 12, 2019 | 127.33 | 127.33 | 123.64 | 124.07 | 158,043 | -2.72(-2.14%) |
Sep 11, 2019 | 126.72 | 129.04 | 126.08 | 126.78 | 127,271 | +0.44(+0.35%) |
Sep 10, 2019 | 124.74 | 127.13 | 122.16 | 126.34 | 124,895 | -0.82(-0.64%) |
Sep 09, 2019 | 129.56 | 129.56 | 126.42 | 127.16 | 138,164 | -1.77(-1.38%) |
Sep 06, 2019 | 129.76 | 130.66 | 128.62 | 128.93 | 81,563 | -0.19(-0.15%) |
Sep 05, 2019 | 126.86 | 130.06 | 125.77 | 129.12 | 106,018 | +3.74(+2.99%) |
Sep 04, 2019 | 127.66 | 128.15 | 124.16 | 125.38 | 116,273 | -1.12(-0.89%) |
Sep 03, 2019 | 125.58 | 127.52 | 124.92 | 126.50 | 114,602 | +0.61(+0.49%) |
Aug 30, 2019 | 126.40 | 126.68 | 125.08 | 125.89 | 64,911 | +0.23(+0.18%) |
Aug 29, 2019 | 125.83 | 126.32 | 124.66 | 125.66 | 83,037 | +0.86(+0.69%) |
Aug 28, 2019 | 123.40 | 125.56 | 122.84 | 124.80 | 68,779 | +0.91(+0.73%) |
Aug 27, 2019 | 126.92 | 127.87 | 123.32 | 123.90 | 90,134 | -2.41(-1.91%) |
Aug 26, 2019 | 125.37 | 126.70 | 123.95 | 126.31 | 79,064 | +2.15(+1.73%) |
Aug 23, 2019 | 126.15 | 128.24 | 124.08 | 124.16 | 58,441 | -2.51(-1.98%) |
Aug 22, 2019 | 127.75 | 128.44 | 125.75 | 126.67 | 41,484 | -0.72(-0.56%) |
Aug 21, 2019 | 128.23 | 129.06 | 126.45 | 127.39 | 66,534 | +0.11(+0.09%) |
Aug 20, 2019 | 126.85 | 127.92 | 125.64 | 127.27 | 129,342 | +0.18(+0.14%) |
Aug 19, 2019 | 127.28 | 129.18 | 126.98 | 127.09 | 100,426 | +0.19(+0.15%) |
Aug 16, 2019 | 126.55 | 127.57 | 125.83 | 126.91 | 105,321 | +0.95(+0.76%) |
Aug 15, 2019 | 127.28 | 129.31 | 125.89 | 125.95 | 62,068 | -1.15(-0.90%) |
Aug 14, 2019 | 125.87 | 127.15 | 125.08 | 127.10 | 75,884 | +0.86(+0.68%) |
Aug 13, 2019 | 124.63 | 128.12 | 124.63 | 126.25 | 110,181 | +0.77(+0.62%) |
Aug 12, 2019 | 123.44 | 125.77 | 122.84 | 125.47 | 58,975 | +1.89(+1.53%) |
Aug 09, 2019 | 126.06 | 126.13 | 122.36 | 123.58 | 92,694 | -2.32(-1.85%) |
Aug 08, 2019 | 120.23 | 127.01 | 119.44 | 125.91 | 170,455 | +6.93(+5.83%) |
Aug 07, 2019 | 115.90 | 119.43 | 115.26 | 118.97 | 137,364 | +2.62(+2.26%) |
Aug 06, 2019 | 115.53 | 116.84 | 112.99 | 116.35 | 147,045 | +1.39(+1.21%) |
Aug 05, 2019 | 118.00 | 119.72 | 112.59 | 114.96 | 140,638 | -5.17(-4.31%) |
Aug 02, 2019 | 119.35 | 120.52 | 117.98 | 120.13 | 77,599 | +0.25(+0.21%) |
Aug 01, 2019 | 121.30 | 121.63 | 119.58 | 119.88 | 102,522 | -1.55(-1.28%) |
Jul 31, 2019 | 122.33 | 124.33 | 120.81 | 121.43 | 118,731 | -1.24(-1.01%) |
Jul 30, 2019 | 119.55 | 123.25 | 119.05 | 122.67 | 82,283 | +1.87(+1.55%) |
Jul 29, 2019 | 120.79 | 121.91 | 119.47 | 120.80 | 73,849 | +1.09(+0.91%) |
Jul 26, 2019 | 120.64 | 121.33 | 119.48 | 119.71 | 82,064 | -0.29(-0.24%) |
Jul 25, 2019 | 119.74 | 120.45 | 118.77 | 120.00 | 45,490 | +0.21(+0.17%) |
Jul 24, 2019 | 118.44 | 120.17 | 117.46 | 119.79 | 71,544 | +0.96(+0.81%) |
Jul 23, 2019 | 118.22 | 120.78 | 117.04 | 118.83 | 82,317 | +0.93(+0.79%) |
Jul 22, 2019 | 118.34 | 119.17 | 117.38 | 117.90 | 47,011 | -0.41(-0.35%) |
Jul 19, 2019 | 118.51 | 120.80 | 117.87 | 118.31 | 69,308 | -0.37(-0.31%) |
Jul 18, 2019 | 117.86 | 119.85 | 117.50 | 118.68 | 49,614 | +0.79(+0.67%) |
Jul 17, 2019 | 117.85 | 118.30 | 116.76 | 117.89 | 64,511 | -0.04(-0.03%) |
Jul 16, 2019 | 117.77 | 120.06 | 117.77 | 117.93 | 47,789 | -0.41(-0.35%) |
Jul 15, 2019 | 121.05 | 121.25 | 117.85 | 118.34 | 95,786 | -2.40(-1.99%) |
Jul 12, 2019 | 119.67 | 121.36 | 119.21 | 120.74 | 70,371 | +1.21(+1.02%) |
Jul 11, 2019 | 118.38 | 119.89 | 117.40 | 119.53 | 95,859 | +1.51(+1.28%) |
Jul 10, 2019 | 118.36 | 119.37 | 117.47 | 118.02 | 83,351 | +0.09(+0.08%) |
Jul 09, 2019 | 118.54 | 118.92 | 115.83 | 117.93 | 60,327 | -0.91(-0.77%) |
Jul 08, 2019 | 117.28 | 119.35 | 116.81 | 118.84 | 90,503 | +1.23(+1.05%) |
Jul 05, 2019 | 116.98 | 117.84 | 115.60 | 117.61 | 57,296 | +0.33(+0.28%) |
Jul 03, 2019 | 118.04 | 119.15 | 117.28 | 117.28 | 52,193 | -0.55(-0.47%) |
Jul 02, 2019 | 114.43 | 118.23 | 113.47 | 117.83 | 82,805 | +3.41(+2.98%) |
Jul 01, 2019 | 116.46 | 116.87 | 112.62 | 114.43 | 118,178 | -0.88(-0.76%) |
Jun 28, 2019 | 113.15 | 115.43 | 113.15 | 115.30 | 141,699 | +1.98(+1.74%) |
Jun 27, 2019 | 112.06 | 113.33 | 111.66 | 113.33 | 100,048 | +1.96(+1.76%) |
Jun 26, 2019 | 112.75 | 112.89 | 109.99 | 111.37 | 104,242 | -0.89(-0.80%) |
Jun 25, 2019 | 111.57 | 114.54 | 111.57 | 112.27 | 174,072 | +1.04(+0.93%) |
Jun 24, 2019 | 112.57 | 113.37 | 110.39 | 111.23 | 116,883 | -1.39(-1.24%) |
Jun 21, 2019 | 111.23 | 113.31 | 110.72 | 112.62 | 183,688 | +0.99(+0.89%) |
Jun 20, 2019 | 113.18 | 113.56 | 111.51 | 111.64 | 121,868 | -0.61(-0.55%) |
Jun 19, 2019 | 110.79 | 112.33 | 109.50 | 112.25 | 82,365 | +1.64(+1.48%) |
Jun 18, 2019 | 111.63 | 111.95 | 109.97 | 110.61 | 76,002 | -0.15(-0.14%) |
Jun 17, 2019 | 110.02 | 111.41 | 109.29 | 110.76 | 80,902 | +0.68(+0.62%) |
Jun 14, 2019 | 110.93 | 111.15 | 109.91 | 110.08 | 58,997 | -1.01(-0.91%) |
Jun 13, 2019 | 112.10 | 112.22 | 110.00 | 111.09 | 96,016 | -0.52(-0.46%) |
Jun 12, 2019 | 110.06 | 111.91 | 109.14 | 111.61 | 71,913 | +1.03(+0.93%) |
Jun 11, 2019 | 112.25 | 112.89 | 109.11 | 110.58 | 96,820 | -1.10(-0.98%) |
Jun 10, 2019 | 111.00 | 112.66 | 110.83 | 111.68 | 83,105 | +0.68(+0.61%) |
Jun 07, 2019 | 111.35 | 112.87 | 110.86 | 111.00 | 66,332 | +0.29(+0.26%) |
Jun 06, 2019 | 109.56 | 111.85 | 108.90 | 110.71 | 72,788 | +1.76(+1.62%) |
Jun 05, 2019 | 110.50 | 110.84 | 108.16 | 108.95 | 103,995 | -1.03(-0.93%) |
Jun 04, 2019 | 109.88 | 110.73 | 107.86 | 109.98 | 72,245 | +1.29(+1.19%) |
Jun 03, 2019 | 105.04 | 108.92 | 105.02 | 108.69 | 89,154 | +3.60(+3.43%) |
May 31, 2019 | 105.40 | 106.56 | 104.23 | 105.09 | 82,064 | -1.47(-1.38%) |
May 30, 2019 | 105.98 | 106.63 | 105.24 | 106.56 | 75,653 | +0.75(+0.71%) |
May 29, 2019 | 106.75 | 106.75 | 105.08 | 105.80 | 37,584 | -1.94(-1.80%) |
May 28, 2019 | 107.54 | 108.31 | 106.58 | 107.74 | 77,015 | +0.50(+0.47%) |
May 24, 2019 | 107.49 | 108.16 | 106.40 | 107.24 | 70,584 | +0.29(+0.27%) |
May 23, 2019 | 112.22 | 112.22 | 106.25 | 106.95 | 87,833 | -6.36(-5.61%) |
May 22, 2019 | 112.57 | 114.11 | 111.85 | 113.31 | 97,880 | +0.46(+0.41%) |
May 21, 2019 | 111.70 | 115.25 | 111.07 | 112.85 | 127,494 | +1.83(+1.65%) |
May 20, 2019 | 108.07 | 111.61 | 107.68 | 111.02 | 88,140 | +2.39(+2.20%) |
May 17, 2019 | 108.67 | 109.90 | 108.16 | 108.62 | 70,265 | -0.56(-0.52%) |
May 16, 2019 | 108.87 | 110.67 | 108.37 | 109.19 | 85,898 | +0.52(+0.48%) |
May 15, 2019 | 106.95 | 110.19 | 106.95 | 108.67 | 94,984 | +1.00(+0.93%) |
May 14, 2019 | 108.33 | 109.49 | 107.56 | 107.67 | 87,643 | -0.74(-0.68%) |
May 13, 2019 | 108.79 | 110.53 | 107.93 | 108.41 | 158,092 | -2.35(-2.12%) |
May 10, 2019 | 109.77 | 111.15 | 107.67 | 110.76 | 83,215 | +0.89(+0.81%) |
May 09, 2019 | 108.17 | 109.89 | 107.56 | 109.86 | 109,054 | +1.00(+0.92%) |
May 08, 2019 | 109.61 | 110.87 | 108.62 | 108.86 | 81,331 | -0.78(-0.71%) |
May 07, 2019 | 110.55 | 111.58 | 107.74 | 109.64 | 121,152 | -1.45(-1.31%) |
May 06, 2019 | 106.70 | 111.98 | 106.70 | 111.09 | 131,826 | +2.60(+2.40%) |
May 03, 2019 | 109.55 | 110.13 | 107.24 | 108.49 | 118,270 | -0.34(-0.31%) |
May 02, 2019 | 106.13 | 110.79 | 106.13 | 108.83 | 209,685 | +2.73(+2.57%) |
May 01, 2019 | 109.52 | 109.64 | 105.50 | 106.10 | 218,807 | -3.23(-2.95%) |
Apr 30, 2019 | 108.77 | 110.75 | 106.23 | 109.33 | 126,868 | +0.38(+0.34%) |
Apr 29, 2019 | 110.17 | 111.02 | 107.74 | 108.95 | 100,867 | -1.22(-1.11%) |
Apr 26, 2019 | 108.18 | 110.59 | 107.63 | 110.17 | 65,634 | +2.26(+2.10%) |
Apr 25, 2019 | 106.35 | 108.68 | 105.78 | 107.91 | 143,882 | +1.54(+1.45%) |
Apr 24, 2019 | 105.68 | 107.51 | 105.68 | 106.37 | 98,441 | +0.41(+0.39%) |
Apr 23, 2019 | 102.65 | 107.18 | 102.65 | 105.96 | 75,603 | +3.61(+3.53%) |
Apr 22, 2019 | 103.40 | 103.92 | 101.41 | 102.35 | 57,658 | -0.85(-0.83%) |
Apr 18, 2019 | 102.23 | 104.38 | 100.82 | 103.20 | 57,004 | +0.46(+0.45%) |
Apr 17, 2019 | 103.75 | 103.75 | 100.68 | 102.74 | 96,479 | -0.35(-0.34%) |
Apr 16, 2019 | 109.73 | 109.73 | 102.73 | 103.09 | 127,839 | -5.40(-4.97%) |
Apr 15, 2019 | 105.80 | 109.12 | 104.88 | 108.48 | 80,743 | +3.57(+3.40%) |
Apr 12, 2019 | 105.55 | 105.75 | 104.42 | 104.92 | 78,953 | +0.39(+0.38%) |
Apr 11, 2019 | 104.81 | 104.81 | 102.21 | 104.52 | 87,875 | +0.48(+0.46%) |
Apr 10, 2019 | 102.29 | 104.36 | 101.64 | 104.05 | 112,884 | +2.22(+2.18%) |
Apr 09, 2019 | 99.48 | 102.10 | 98.41 | 101.83 | 93,770 | +2.23(+2.24%) |
Apr 08, 2019 | 100.48 | 100.71 | 99.30 | 99.60 | 68,961 | -1.41(-1.39%) |
Apr 05, 2019 | 99.61 | 102.13 | 99.40 | 101.00 | 122,319 | +1.29(+1.30%) |
Apr 04, 2019 | 100.41 | 100.88 | 98.56 | 99.71 | 56,419 | -0.23(-0.23%) |
Apr 03, 2019 | 99.04 | 100.15 | 97.46 | 99.93 | 61,821 | +1.49(+1.52%) |
Apr 02, 2019 | 100.21 | 100.21 | 98.26 | 98.44 | 79,573 | -1.75(-1.75%) |
Apr 01, 2019 | 98.78 | 100.35 | 97.06 | 100.20 | 87,414 | +1.62(+1.65%) |
Mar 29, 2019 | 99.66 | 100.05 | 98.41 | 98.57 | 112,090 | -0.53(-0.54%) |
Mar 28, 2019 | 98.55 | 99.62 | 97.18 | 99.11 | 62,728 | +0.39(+0.40%) |
Mar 27, 2019 | 100.24 | 100.24 | 96.59 | 98.71 | 83,530 | -1.42(-1.42%) |
Mar 26, 2019 | 99.97 | 101.38 | 98.72 | 100.13 | 100,588 | +1.00(+1.00%) |
Mar 25, 2019 | 98.87 | 99.46 | 97.19 | 99.14 | 81,221 | +0.60(+0.61%) |
Mar 22, 2019 | 102.12 | 102.36 | 98.49 | 98.54 | 106,336 | -3.92(-3.83%) |
Mar 21, 2019 | 100.10 | 102.83 | 99.97 | 102.46 | 71,982 | +2.42(+2.42%) |
Mar 20, 2019 | 98.64 | 101.64 | 97.55 | 100.04 | 123,034 | +1.27(+1.28%) |
Mar 19, 2019 | 101.28 | 101.44 | 98.31 | 98.77 | 106,782 | -2.25(-2.23%) |
Mar 18, 2019 | 99.07 | 101.37 | 98.50 | 101.02 | 104,795 | +2.06(+2.08%) |
Mar 15, 2019 | 103.60 | 103.88 | 98.33 | 98.96 | 203,593 | -4.33(-4.19%) |
Mar 14, 2019 | 103.99 | 105.54 | 103.03 | 103.29 | 75,385 | -0.97(-0.93%) |
Mar 13, 2019 | 102.88 | 104.83 | 102.51 | 104.26 | 94,173 | +2.14(+2.10%) |
Mar 12, 2019 | 103.87 | 105.61 | 101.35 | 102.12 | 109,645 | -1.55(-1.49%) |
Mar 11, 2019 | 102.28 | 104.00 | 101.56 | 103.66 | 74,305 | +1.81(+1.77%) |
Mar 08, 2019 | 99.00 | 101.98 | 99.00 | 101.86 | 65,158 | +2.05(+2.05%) |
Mar 07, 2019 | 101.04 | 104.38 | 99.53 | 99.81 | 149,047 | +1.09(+1.10%) |
Mar 06, 2019 | 101.95 | 101.99 | 98.45 | 98.72 | 109,264 | -3.27(-3.20%) |
Mar 05, 2019 | 102.93 | 103.08 | 101.88 | 101.99 | 56,078 | -0.92(-0.89%) |
Mar 04, 2019 | 103.90 | 104.30 | 100.86 | 102.91 | 80,279 | -1.25(-1.20%) |
Mar 01, 2019 | 104.24 | 104.39 | 103.14 | 104.16 | 74,237 | +0.96(+0.93%) |
Feb 28, 2019 | 101.02 | 103.50 | 100.27 | 103.20 | 62,844 | +2.04(+2.02%) |
Feb 27, 2019 | 101.72 | 101.82 | 100.19 | 101.16 | 57,906 | -0.66(-0.64%) |
Feb 26, 2019 | 104.08 | 104.71 | 101.72 | 101.82 | 51,439 | -1.97(-1.89%) |
Feb 25, 2019 | 105.10 | 106.16 | 103.55 | 103.78 | 63,209 | -1.23(-1.17%) |
Feb 22, 2019 | 104.57 | 105.38 | 103.61 | 105.01 | 80,860 | +0.43(+0.41%) |
Feb 21, 2019 | 104.74 | 105.76 | 103.92 | 104.58 | 70,551 | -0.16(-0.15%) |
Feb 20, 2019 | 104.36 | 105.12 | 102.62 | 104.74 | 75,313 | +0.32(+0.30%) |
Feb 19, 2019 | 104.23 | 104.92 | 102.31 | 104.42 | 111,687 | -0.51(-0.48%) |
Feb 15, 2019 | 101.87 | 107.66 | 101.87 | 104.93 | 243,436 | +3.98(+3.94%) |
Feb 14, 2019 | 99.30 | 101.28 | 98.98 | 100.95 | 66,240 | +1.20(+1.20%) |
Feb 13, 2019 | 100.04 | 100.44 | 99.08 | 99.75 | 67,995 | -0.11(-0.11%) |
Feb 12, 2019 | 100.51 | 100.53 | 98.10 | 99.86 | 59,925 | +0.20(+0.20%) |
Feb 11, 2019 | 99.79 | 100.06 | 97.98 | 99.67 | 61,931 | +0.01(+0.01%) |
Feb 08, 2019 | 101.05 | 101.28 | 97.91 | 99.66 | 68,790 | -1.87(-1.84%) |
Feb 07, 2019 | 101.87 | 102.77 | 100.79 | 101.53 | 108,959 | -0.55(-0.54%) |
Feb 06, 2019 | 101.11 | 102.12 | 100.59 | 102.08 | 24,087 | +0.32(+0.31%) |
Feb 05, 2019 | 102.23 | 103.59 | 101.27 | 101.76 | 55,188 | -0.33(-0.32%) |
Feb 04, 2019 | 99.35 | 102.11 | 98.14 | 102.09 | 59,179 | +2.55(+2.56%) |
Feb 01, 2019 | 99.12 | 100.27 | 98.07 | 99.54 | 73,596 | +0.41(+0.42%) |
Jan 31, 2019 | 99.48 | 101.51 | 99.13 | 99.13 | 81,548 | -0.34(-0.34%) |
Jan 30, 2019 | 99.60 | 100.39 | 98.58 | 99.47 | 71,055 | +0.53(+0.54%) |
Jan 29, 2019 | 98.77 | 99.52 | 97.77 | 98.94 | 56,121 | +0.14(+0.14%) |
Jan 28, 2019 | 99.48 | 99.79 | 97.40 | 98.80 | 45,860 | -1.36(-1.36%) |
Jan 25, 2019 | 100.67 | 102.16 | 100.05 | 100.15 | 105,001 | +0.26(+0.26%) |
Jan 24, 2019 | 99.96 | 100.15 | 97.25 | 99.89 | 93,851 | -0.52(-0.52%) |
Jan 23, 2019 | 99.24 | 101.15 | 98.24 | 100.42 | 81,436 | +1.47(+1.49%) |
Jan 22, 2019 | 101.32 | 101.41 | 97.99 | 98.94 | 89,290 | -3.02(-2.97%) |
Jan 18, 2019 | 103.21 | 103.81 | 100.04 | 101.97 | 63,128 | -0.66(-0.64%) |
Jan 17, 2019 | 99.91 | 103.23 | 99.91 | 102.62 | 100,121 | +2.29(+2.29%) |
Jan 16, 2019 | 100.94 | 102.06 | 99.43 | 100.33 | 114,105 | -0.19(-0.19%) |
Jan 15, 2019 | 95.94 | 100.93 | 95.94 | 100.52 | 180,860 | +4.81(+5.03%) |
Jan 14, 2019 | 98.54 | 98.97 | 95.32 | 95.71 | 135,759 | -4.21(-4.22%) |
Jan 11, 2019 | 100.51 | 101.12 | 99.52 | 99.92 | 72,421 | -0.57(-0.57%) |
Jan 10, 2019 | 100.94 | 102.10 | 99.55 | 100.49 | 59,174 | -0.27(-0.27%) |
Jan 09, 2019 | 99.97 | 102.63 | 99.72 | 100.76 | 177,004 | +0.89(+0.89%) |
Jan 08, 2019 | 99.09 | 100.19 | 97.87 | 99.87 | 89,275 | +1.43(+1.46%) |
Jan 07, 2019 | 96.74 | 99.20 | 96.74 | 98.44 | 95,719 | +1.58(+1.63%) |
Jan 04, 2019 | 93.28 | 96.89 | 93.12 | 96.86 | 79,365 | +3.77(+4.05%) |
Jan 03, 2019 | 95.13 | 96.61 | 92.70 | 93.08 | 86,027 | -2.66(-2.78%) |
Jan 02, 2019 | 94.65 | 96.74 | 93.41 | 95.74 | 148,882 | -0.07(-0.08%) |
Dec 31, 2018 | 95.68 | 97.03 | 94.13 | 95.82 | 121,771 | +0.15(+0.16%) |
Dec 28, 2018 | 95.67 | 96.75 | 93.91 | 95.67 | 67,828 | +1.33(+1.41%) |
Dec 27, 2018 | 94.47 | 96.03 | 92.79 | 94.34 | 168,696 | -1.37(-1.43%) |
Dec 26, 2018 | 93.40 | 95.86 | 93.40 | 95.71 | 68,861 | +2.22(+2.37%) |
Dec 24, 2018 | 93.22 | 94.16 | 92.39 | 93.49 | 85,880 | -0.20(-0.21%) |
Dec 21, 2018 | 93.60 | 95.58 | 92.46 | 93.68 | 298,767 | -0.18(-0.19%) |
Dec 20, 2018 | 96.03 | 96.85 | 92.77 | 93.86 | 192,714 | -2.24(-2.33%) |
Dec 19, 2018 | 100.78 | 100.78 | 95.96 | 96.10 | 96,242 | -5.10(-5.04%) |
Dec 18, 2018 | 100.66 | 102.03 | 100.02 | 101.20 | 134,265 | +0.90(+0.90%) |
Dec 17, 2018 | 101.30 | 101.30 | 98.36 | 100.30 | 167,158 | -1.99(-1.95%) |
Dec 14, 2018 | 105.05 | 105.14 | 101.24 | 102.30 | 174,859 | -3.47(-3.28%) |
Dec 13, 2018 | 108.53 | 108.53 | 105.50 | 105.77 | 94,598 | -1.54(-1.44%) |
Dec 12, 2018 | 105.92 | 109.97 | 105.02 | 107.31 | 79,296 | +2.41(+2.29%) |
Dec 11, 2018 | 104.95 | 105.88 | 103.33 | 104.91 | 110,744 | +0.84(+0.81%) |
Dec 10, 2018 | 104.42 | 105.74 | 101.77 | 104.07 | 51,943 | -0.44(-0.42%) |
Dec 07, 2018 | 103.58 | 106.27 | 103.58 | 104.51 | 82,890 | +0.93(+0.89%) |
Dec 06, 2018 | 100.98 | 104.10 | 99.33 | 103.58 | 129,554 | +1.36(+1.33%) |
Dec 04, 2018 | 110.37 | 110.37 | 101.35 | 102.22 | 152,534 | -8.27(-7.48%) |