Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.00 | 94.59 | 93.61 | 93.74 | 44,889 | -0.50(-0.53%) |
Nov 27, 2019 | 94.43 | 95.03 | 93.43 | 94.25 | 70,643 | +0.08(+0.08%) |
Nov 26, 2019 | 92.99 | 94.28 | 92.49 | 94.17 | 121,188 | +1.12(+1.20%) |
Nov 25, 2019 | 92.05 | 93.38 | 91.35 | 93.05 | 118,042 | +1.06(+1.15%) |
Nov 22, 2019 | 92.21 | 92.32 | 91.34 | 91.99 | 85,739 | +0.20(+0.22%) |
Nov 21, 2019 | 92.10 | 92.74 | 91.56 | 91.79 | 148,721 | -0.28(-0.30%) |
Nov 20, 2019 | 91.95 | 92.49 | 91.06 | 92.07 | 161,072 | -0.21(-0.23%) |
Nov 19, 2019 | 92.51 | 94.01 | 92.20 | 92.28 | 210,068 | +0.56(+0.61%) |
Nov 18, 2019 | 91.31 | 92.17 | 91.11 | 91.72 | 126,981 | -0.23(-0.25%) |
Nov 15, 2019 | 92.32 | 92.75 | 91.47 | 91.95 | 161,733 | +0.41(+0.45%) |
Nov 14, 2019 | 92.00 | 92.11 | 91.30 | 91.54 | 91,421 | -0.69(-0.75%) |
Nov 13, 2019 | 91.61 | 92.40 | 91.39 | 92.23 | 179,725 | -0.08(-0.08%) |
Nov 12, 2019 | 92.11 | 93.03 | 91.56 | 92.31 | 155,974 | +0.20(+0.22%) |
Nov 11, 2019 | 91.04 | 92.10 | 90.83 | 92.10 | 90,396 | +0.32(+0.35%) |
Nov 08, 2019 | 92.22 | 92.75 | 91.46 | 91.79 | 119,330 | -0.62(-0.67%) |
Nov 07, 2019 | 93.07 | 94.04 | 91.88 | 92.40 | 163,429 | +0.26(+0.28%) |
Nov 06, 2019 | 90.19 | 92.22 | 89.93 | 92.14 | 236,087 | +1.34(+1.48%) |
Nov 05, 2019 | 91.61 | 91.62 | 89.65 | 90.80 | 185,064 | -0.91(-0.99%) |
Nov 04, 2019 | 92.09 | 92.69 | 91.33 | 91.71 | 154,634 | +0.14(+0.15%) |
Nov 01, 2019 | 90.90 | 91.95 | 90.41 | 91.57 | 165,154 | +1.63(+1.81%) |
Oct 31, 2019 | 90.74 | 92.54 | 88.77 | 89.94 | 241,735 | -1.21(-1.32%) |
Oct 30, 2019 | 91.94 | 91.94 | 89.81 | 91.15 | 192,922 | -0.85(-0.92%) |
Oct 29, 2019 | 89.61 | 92.10 | 89.26 | 92.00 | 163,166 | +1.77(+1.97%) |
Oct 28, 2019 | 89.34 | 90.63 | 89.24 | 90.22 | 190,395 | +1.23(+1.39%) |
Oct 25, 2019 | 88.47 | 89.96 | 88.11 | 88.99 | 136,644 | +0.40(+0.45%) |
Oct 24, 2019 | 88.29 | 88.59 | 87.35 | 88.59 | 214,408 | +0.20(+0.23%) |
Oct 23, 2019 | 87.80 | 88.71 | 87.69 | 88.39 | 153,659 | +0.41(+0.46%) |
Oct 22, 2019 | 88.39 | 88.99 | 87.19 | 87.99 | 142,528 | -0.65(-0.73%) |
Oct 21, 2019 | 88.74 | 89.45 | 88.04 | 88.63 | 168,695 | +0.48(+0.55%) |
Oct 18, 2019 | 87.61 | 88.45 | 87.16 | 88.15 | 221,139 | +0.08(+0.09%) |
Oct 17, 2019 | 88.07 | 88.87 | 87.72 | 88.07 | 159,707 | +0.30(+0.34%) |
Oct 16, 2019 | 86.93 | 88.14 | 86.91 | 87.77 | 159,142 | +0.59(+0.67%) |
Oct 15, 2019 | 86.52 | 88.03 | 86.23 | 87.19 | 164,608 | +0.68(+0.78%) |
Oct 14, 2019 | 86.28 | 86.95 | 85.61 | 86.51 | 105,910 | -0.23(-0.27%) |
Oct 11, 2019 | 86.46 | 87.93 | 86.46 | 86.74 | 162,044 | +1.69(+1.98%) |
Oct 10, 2019 | 84.55 | 85.82 | 84.55 | 85.05 | 275,753 | +0.81(+0.96%) |
Oct 09, 2019 | 84.54 | 84.75 | 83.61 | 84.24 | 129,542 | +0.43(+0.52%) |
Oct 08, 2019 | 85.10 | 85.10 | 83.59 | 83.81 | 129,098 | -2.04(-2.37%) |
Oct 07, 2019 | 86.84 | 86.94 | 85.71 | 85.84 | 178,425 | -1.62(-1.85%) |
Oct 04, 2019 | 86.47 | 87.65 | 86.42 | 87.47 | 206,728 | +0.92(+1.06%) |
Oct 03, 2019 | 86.77 | 87.25 | 85.57 | 86.55 | 127,533 | -0.35(-0.40%) |
Oct 02, 2019 | 87.18 | 87.81 | 86.18 | 86.90 | 174,467 | -1.16(-1.31%) |
Oct 01, 2019 | 90.88 | 91.50 | 87.77 | 88.05 | 141,352 | -2.35(-2.60%) |
Sep 30, 2019 | 90.75 | 91.27 | 90.33 | 90.41 | 273,486 | -0.06(-0.06%) |
Sep 27, 2019 | 90.79 | 91.50 | 90.13 | 90.47 | 197,190 | +0.34(+0.37%) |
Sep 26, 2019 | 91.57 | 91.57 | 89.89 | 90.13 | 160,756 | -1.30(-1.42%) |
Sep 25, 2019 | 89.89 | 91.68 | 89.76 | 91.43 | 255,912 | +1.73(+1.92%) |
Sep 24, 2019 | 91.07 | 91.55 | 89.38 | 89.70 | 274,992 | -1.11(-1.22%) |
Sep 23, 2019 | 91.15 | 92.05 | 90.58 | 90.81 | 227,620 | -0.62(-0.68%) |
Sep 20, 2019 | 92.78 | 93.12 | 91.37 | 91.43 | 402,260 | -1.32(-1.42%) |
Sep 19, 2019 | 93.63 | 94.29 | 92.41 | 92.75 | 122,064 | -1.12(-1.19%) |
Sep 18, 2019 | 94.26 | 94.63 | 92.78 | 93.87 | 96,245 | -0.55(-0.58%) |
Sep 17, 2019 | 94.32 | 95.34 | 93.78 | 94.42 | 118,609 | -0.34(-0.36%) |
Sep 16, 2019 | 95.64 | 95.98 | 94.53 | 94.76 | 154,810 | -0.88(-0.92%) |
Sep 13, 2019 | 95.51 | 96.50 | 94.52 | 95.64 | 134,466 | +0.57(+0.60%) |
Sep 12, 2019 | 93.56 | 95.43 | 92.33 | 95.07 | 178,737 | +1.23(+1.31%) |
Sep 11, 2019 | 91.72 | 94.78 | 91.72 | 93.84 | 202,849 | +2.56(+2.80%) |
Sep 10, 2019 | 90.00 | 91.28 | 89.40 | 91.28 | 123,643 | +1.28(+1.43%) |
Sep 09, 2019 | 90.19 | 90.26 | 89.06 | 90.00 | 105,425 | +0.30(+0.33%) |
Sep 06, 2019 | 90.66 | 91.07 | 89.64 | 89.70 | 77,652 | -0.54(-0.60%) |
Sep 05, 2019 | 88.47 | 90.96 | 88.47 | 90.24 | 204,732 | +2.79(+3.19%) |
Sep 04, 2019 | 87.75 | 87.78 | 86.62 | 87.46 | 72,429 | +0.88(+1.01%) |
Sep 03, 2019 | 87.91 | 87.91 | 85.59 | 86.58 | 98,608 | -1.80(-2.04%) |
Aug 30, 2019 | 88.98 | 89.61 | 87.80 | 88.38 | 162,044 | -0.04(-0.04%) |
Aug 29, 2019 | 87.96 | 88.77 | 87.30 | 88.42 | 122,962 | +1.44(+1.65%) |
Aug 28, 2019 | 85.69 | 87.65 | 85.01 | 86.98 | 60,967 | +1.07(+1.24%) |
Aug 27, 2019 | 87.20 | 87.20 | 85.73 | 85.92 | 98,322 | -0.60(-0.69%) |
Aug 26, 2019 | 86.36 | 86.57 | 85.36 | 86.51 | 91,077 | +1.12(+1.31%) |
Aug 23, 2019 | 87.94 | 88.59 | 85.14 | 85.40 | 148,945 | -2.93(-3.32%) |
Aug 22, 2019 | 89.02 | 89.34 | 87.85 | 88.33 | 115,768 | -0.20(-0.23%) |
Aug 21, 2019 | 89.67 | 89.67 | 88.38 | 88.53 | 113,268 | -0.11(-0.12%) |
Aug 20, 2019 | 89.69 | 89.79 | 88.46 | 88.64 | 106,060 | -0.93(-1.04%) |
Aug 19, 2019 | 90.98 | 91.01 | 89.54 | 89.57 | 196,435 | -0.29(-0.32%) |
Aug 16, 2019 | 88.21 | 89.94 | 88.21 | 89.86 | 120,985 | +2.19(+2.50%) |
Aug 15, 2019 | 87.11 | 88.24 | 86.63 | 87.67 | 112,271 | +0.61(+0.70%) |
Aug 14, 2019 | 88.50 | 88.89 | 86.83 | 87.06 | 115,184 | -2.85(-3.17%) |
Aug 13, 2019 | 88.74 | 91.01 | 88.74 | 89.91 | 97,214 | +1.12(+1.26%) |
Aug 12, 2019 | 89.76 | 89.83 | 88.74 | 88.79 | 55,101 | -1.24(-1.38%) |
Aug 09, 2019 | 90.73 | 90.73 | 89.51 | 90.03 | 143,956 | -1.02(-1.12%) |
Aug 08, 2019 | 89.30 | 91.14 | 89.17 | 91.05 | 105,970 | +2.32(+2.61%) |
Aug 07, 2019 | 87.89 | 89.27 | 87.00 | 88.73 | 134,435 | -0.36(-0.40%) |
Aug 06, 2019 | 88.49 | 89.67 | 88.20 | 89.09 | 96,785 | +0.97(+1.10%) |
Aug 05, 2019 | 88.52 | 89.33 | 87.40 | 88.12 | 203,597 | -2.32(-2.56%) |
Aug 02, 2019 | 88.82 | 90.77 | 88.49 | 90.44 | 196,134 | +1.74(+1.96%) |
Aug 01, 2019 | 88.30 | 91.11 | 88.07 | 88.70 | 146,995 | -0.62(-0.69%) |
Jul 31, 2019 | 90.19 | 91.33 | 88.80 | 89.31 | 212,821 | -0.72(-0.80%) |
Jul 30, 2019 | 88.21 | 90.36 | 87.95 | 90.03 | 127,013 | +0.90(+1.01%) |
Jul 29, 2019 | 89.57 | 90.01 | 88.67 | 89.13 | 223,006 | -0.75(-0.83%) |
Jul 26, 2019 | 89.24 | 90.19 | 88.68 | 89.88 | 102,380 | +0.81(+0.91%) |
Jul 25, 2019 | 90.09 | 90.09 | 88.72 | 89.07 | 167,407 | -0.84(-0.93%) |
Jul 24, 2019 | 88.70 | 89.92 | 88.23 | 89.91 | 137,405 | +0.85(+0.95%) |
Jul 23, 2019 | 87.86 | 89.06 | 87.24 | 89.06 | 109,730 | +1.67(+1.92%) |
Jul 22, 2019 | 87.50 | 88.14 | 86.87 | 87.39 | 71,108 | +0.02(+0.02%) |
Jul 19, 2019 | 87.51 | 88.08 | 87.18 | 87.37 | 140,942 | -0.13(-0.14%) |
Jul 18, 2019 | 87.50 | 88.50 | 87.15 | 87.49 | 100,443 | -0.13(-0.15%) |
Jul 17, 2019 | 88.96 | 89.27 | 87.52 | 87.63 | 121,963 | -1.43(-1.61%) |
Jul 16, 2019 | 87.81 | 89.21 | 87.81 | 89.06 | 123,088 | +1.05(+1.19%) |
Jul 15, 2019 | 88.73 | 89.44 | 87.44 | 88.01 | 82,801 | -0.69(-0.78%) |
Jul 12, 2019 | 86.99 | 89.05 | 86.99 | 88.71 | 111,007 | +2.12(+2.44%) |
Jul 11, 2019 | 88.05 | 88.72 | 86.39 | 86.59 | 127,267 | -1.31(-1.49%) |
Jul 10, 2019 | 88.71 | 89.05 | 87.43 | 87.90 | 114,581 | -0.13(-0.15%) |
Jul 09, 2019 | 87.44 | 88.21 | 87.40 | 88.03 | 160,152 | +0.08(+0.09%) |
Jul 08, 2019 | 87.98 | 88.19 | 87.56 | 87.95 | 377,337 | -0.18(-0.21%) |
Jul 05, 2019 | 88.49 | 88.95 | 86.98 | 88.14 | 164,536 | -0.91(-1.03%) |
Jul 03, 2019 | 88.71 | 89.05 | 87.71 | 89.05 | 76,707 | +0.57(+0.64%) |
Jul 02, 2019 | 88.79 | 89.42 | 86.82 | 88.48 | 192,378 | -1.24(-1.38%) |
Jul 01, 2019 | 90.45 | 91.22 | 89.05 | 89.73 | 211,746 | +0.08(+0.09%) |
Jun 28, 2019 | 89.16 | 90.54 | 88.95 | 89.65 | 325,123 | +0.57(+0.64%) |
Jun 27, 2019 | 89.01 | 89.44 | 88.03 | 89.08 | 120,667 | +0.38(+0.42%) |
Jun 26, 2019 | 88.10 | 89.26 | 87.44 | 88.71 | 186,796 | +0.89(+1.02%) |
Jun 25, 2019 | 88.11 | 88.97 | 87.37 | 87.81 | 212,453 | -0.24(-0.27%) |
Jun 24, 2019 | 87.91 | 88.77 | 87.44 | 88.05 | 123,295 | +0.56(+0.64%) |
Jun 21, 2019 | 87.05 | 88.08 | 87.05 | 87.49 | 246,337 | +0.04(+0.04%) |
Jun 20, 2019 | 87.57 | 87.69 | 86.04 | 87.45 | 195,506 | +1.06(+1.22%) |
Jun 19, 2019 | 85.90 | 86.43 | 85.08 | 86.40 | 109,385 | +0.70(+0.82%) |
Jun 18, 2019 | 85.21 | 86.86 | 85.21 | 85.69 | 128,158 | +1.31(+1.55%) |
Jun 17, 2019 | 85.16 | 85.42 | 84.21 | 84.39 | 115,577 | -0.55(-0.65%) |
Jun 14, 2019 | 86.20 | 86.20 | 84.91 | 84.93 | 71,614 | -1.31(-1.52%) |
Jun 13, 2019 | 85.19 | 86.32 | 85.19 | 86.24 | 105,317 | +1.59(+1.88%) |
Jun 12, 2019 | 84.22 | 84.83 | 83.94 | 84.65 | 97,922 | -0.07(-0.08%) |
Jun 11, 2019 | 85.51 | 86.59 | 84.36 | 84.72 | 132,867 | +0.09(+0.10%) |
Jun 10, 2019 | 84.50 | 85.83 | 84.38 | 84.64 | 69,084 | +0.60(+0.71%) |
Jun 07, 2019 | 83.75 | 84.29 | 83.44 | 84.04 | 92,714 | +0.89(+1.08%) |
Jun 06, 2019 | 82.72 | 83.25 | 82.05 | 83.14 | 65,593 | +0.61(+0.73%) |
Jun 05, 2019 | 82.74 | 82.88 | 81.74 | 82.54 | 80,011 | +0.04(+0.05%) |
Jun 04, 2019 | 79.69 | 82.62 | 79.38 | 82.50 | 239,174 | +3.59(+4.55%) |
Jun 03, 2019 | 78.53 | 80.02 | 78.22 | 78.91 | 165,832 | +0.61(+0.77%) |
May 31, 2019 | 77.28 | 78.61 | 77.00 | 78.31 | 216,610 | -0.03(-0.04%) |
May 30, 2019 | 78.79 | 79.57 | 78.02 | 78.33 | 111,529 | -0.09(-0.11%) |
May 29, 2019 | 78.23 | 79.00 | 78.11 | 78.42 | 98,010 | +0.20(+0.26%) |
May 28, 2019 | 78.50 | 79.23 | 78.13 | 78.22 | 109,343 | -0.05(-0.06%) |
May 24, 2019 | 78.34 | 79.13 | 78.19 | 78.27 | 123,828 | +0.37(+0.48%) |
May 23, 2019 | 77.97 | 78.03 | 76.83 | 77.89 | 167,303 | -1.03(-1.30%) |
May 22, 2019 | 79.58 | 80.10 | 78.66 | 78.92 | 79,987 | -1.04(-1.30%) |
May 21, 2019 | 78.75 | 80.05 | 78.75 | 79.96 | 110,596 | +1.83(+2.35%) |
May 20, 2019 | 78.05 | 78.57 | 77.02 | 78.12 | 193,369 | -0.59(-0.76%) |
May 17, 2019 | 79.20 | 79.66 | 78.29 | 78.72 | 179,385 | -1.14(-1.43%) |
May 16, 2019 | 80.36 | 80.47 | 79.32 | 79.86 | 141,564 | -0.25(-0.31%) |
May 15, 2019 | 79.72 | 80.47 | 79.37 | 80.11 | 67,036 | -0.11(-0.13%) |
May 14, 2019 | 79.46 | 80.87 | 78.85 | 80.21 | 189,688 | +0.92(+1.16%) |
May 13, 2019 | 79.47 | 79.82 | 78.44 | 79.29 | 181,404 | -2.24(-2.75%) |
May 10, 2019 | 81.15 | 81.88 | 79.77 | 81.54 | 88,493 | -0.18(-0.22%) |
May 09, 2019 | 80.29 | 81.83 | 79.80 | 81.72 | 102,866 | +0.59(+0.73%) |
May 08, 2019 | 81.53 | 81.99 | 80.97 | 81.13 | 92,003 | -0.59(-0.73%) |
May 07, 2019 | 82.58 | 83.09 | 80.75 | 81.72 | 181,839 | -2.24(-2.66%) |
May 06, 2019 | 82.94 | 84.07 | 81.72 | 83.96 | 173,890 | +0.98(+1.18%) |
May 03, 2019 | 81.36 | 83.55 | 80.84 | 82.98 | 160,727 | +2.04(+2.52%) |
May 02, 2019 | 80.82 | 81.08 | 79.47 | 80.93 | 114,176 | -0.36(-0.45%) |
May 01, 2019 | 81.96 | 82.25 | 81.07 | 81.30 | 277,178 | -0.82(-0.99%) |
Apr 30, 2019 | 82.57 | 82.88 | 81.26 | 82.11 | 164,700 | -0.16(-0.20%) |
Apr 29, 2019 | 81.88 | 82.70 | 81.24 | 82.28 | 144,292 | +0.69(+0.85%) |
Apr 26, 2019 | 81.47 | 81.82 | 80.98 | 81.59 | 98,812 | +0.26(+0.32%) |
Apr 25, 2019 | 82.69 | 82.69 | 80.65 | 81.33 | 128,017 | -1.54(-1.86%) |
Apr 24, 2019 | 82.11 | 82.96 | 81.83 | 82.87 | 135,090 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.57 | 80.67 | 81.91 | 134,488 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.73 | 81.18 | 138,133 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.22 | 82.25 | 163,333 | +0.76(+0.93%) |
Apr 17, 2019 | 81.68 | 81.96 | 80.78 | 81.49 | 127,960 | +0.23(+0.28%) |
Apr 16, 2019 | 80.71 | 81.30 | 80.20 | 81.26 | 196,622 | +0.88(+1.10%) |
Apr 15, 2019 | 80.47 | 80.57 | 79.84 | 80.38 | 107,984 | -0.06(-0.07%) |
Apr 12, 2019 | 80.91 | 81.23 | 79.65 | 80.44 | 273,194 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,937 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.31 | 78.39 | 80.22 | 143,271 | +1.62(+2.06%) |
Apr 09, 2019 | 80.02 | 80.06 | 78.39 | 78.60 | 217,514 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.08 | 80.61 | 72,348 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 79.99 | 78.69 | 79.99 | 226,915 | +0.88(+1.12%) |
Apr 04, 2019 | 79.61 | 80.15 | 78.55 | 79.11 | 132,791 | -0.39(-0.49%) |
Apr 03, 2019 | 78.66 | 79.63 | 78.31 | 79.50 | 139,742 | +1.53(+1.97%) |
Apr 02, 2019 | 78.94 | 79.51 | 77.88 | 77.97 | 127,869 | -0.93(-1.18%) |
Apr 01, 2019 | 78.20 | 79.67 | 78.20 | 78.90 | 130,430 | +1.36(+1.76%) |
Mar 29, 2019 | 76.93 | 77.82 | 76.91 | 77.54 | 133,731 | +1.33(+1.75%) |
Mar 28, 2019 | 76.52 | 77.10 | 75.33 | 76.20 | 115,575 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.55 | 75.64 | 76.19 | 178,298 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.24 | 74.71 | 75.55 | 105,375 | +1.27(+1.70%) |
Mar 25, 2019 | 73.93 | 74.58 | 73.06 | 74.29 | 131,371 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,542 | -3.97(-5.11%) |
Mar 21, 2019 | 76.46 | 78.40 | 76.23 | 77.76 | 106,591 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,573 | -0.41(-0.54%) |
Mar 19, 2019 | 77.66 | 78.16 | 76.66 | 77.06 | 102,259 | -0.10(-0.12%) |
Mar 18, 2019 | 76.01 | 77.18 | 76.01 | 77.15 | 174,469 | +1.36(+1.80%) |
Mar 15, 2019 | 75.96 | 76.66 | 75.57 | 75.79 | 296,126 | +0.12(+0.16%) |
Mar 14, 2019 | 75.80 | 76.18 | 75.26 | 75.67 | 89,736 | -0.42(-0.55%) |
Mar 13, 2019 | 76.25 | 76.74 | 75.94 | 76.09 | 126,944 | +0.24(+0.32%) |
Mar 12, 2019 | 76.29 | 76.42 | 75.51 | 75.85 | 221,276 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.16 | 76.26 | 158,389 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.84 | 75.02 | 166,564 | -0.59(-0.79%) |
Mar 07, 2019 | 76.31 | 76.54 | 75.14 | 75.62 | 111,697 | -0.81(-1.05%) |
Mar 06, 2019 | 76.96 | 77.71 | 76.41 | 76.42 | 258,709 | -0.42(-0.55%) |
Mar 05, 2019 | 76.91 | 77.57 | 76.67 | 76.85 | 183,119 | -0.09(-0.11%) |
Mar 04, 2019 | 77.63 | 77.87 | 76.59 | 76.93 | 197,607 | -0.40(-0.52%) |
Mar 01, 2019 | 77.71 | 77.71 | 76.48 | 77.34 | 114,135 | +0.07(+0.09%) |
Feb 28, 2019 | 77.60 | 77.62 | 76.65 | 77.27 | 120,147 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.61 | 76,359 | +0.54(+0.70%) |
Feb 26, 2019 | 77.68 | 78.30 | 77.08 | 77.08 | 128,276 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.16 | 77.55 | 77.62 | 121,852 | -0.66(-0.84%) |
Feb 22, 2019 | 78.11 | 78.55 | 77.65 | 78.28 | 125,090 | +0.42(+0.54%) |
Feb 21, 2019 | 77.65 | 78.21 | 77.28 | 77.86 | 85,262 | -0.08(-0.10%) |
Feb 20, 2019 | 76.73 | 78.36 | 76.73 | 77.94 | 222,071 | +1.14(+1.48%) |
Feb 19, 2019 | 76.80 | 77.35 | 75.88 | 76.80 | 105,466 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.67 | 76.67 | 77.29 | 145,573 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.23 | 75.60 | 76.24 | 136,963 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.47 | 76.16 | 139,046 | -0.11(-0.15%) |
Feb 12, 2019 | 75.50 | 76.43 | 75.41 | 76.27 | 158,389 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.26 | 75.31 | 186,033 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.27 | 72.67 | 78.27 | 303,478 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.23 | 69.35 | 196,334 | -2.71(-3.76%) |
Feb 06, 2019 | 72.11 | 72.51 | 71.77 | 72.05 | 72,955 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.15 | 70,181 | +0.24(+0.33%) |
Feb 04, 2019 | 71.21 | 72.24 | 70.92 | 71.91 | 74,806 | +0.70(+0.98%) |
Feb 01, 2019 | 71.78 | 72.12 | 70.82 | 71.21 | 83,811 | -0.43(-0.60%) |
Jan 31, 2019 | 70.91 | 72.25 | 70.24 | 71.64 | 129,465 | +0.77(+1.08%) |
Jan 30, 2019 | 70.42 | 70.94 | 69.46 | 70.88 | 86,991 | +0.98(+1.40%) |
Jan 29, 2019 | 69.33 | 70.26 | 68.87 | 69.90 | 94,974 | +0.94(+1.36%) |
Jan 28, 2019 | 68.87 | 69.75 | 68.49 | 68.96 | 92,530 | -0.89(-1.27%) |
Jan 25, 2019 | 69.45 | 70.54 | 69.18 | 69.85 | 85,692 | +1.11(+1.61%) |
Jan 24, 2019 | 67.64 | 68.76 | 67.25 | 68.74 | 128,464 | +1.12(+1.66%) |
Jan 23, 2019 | 69.07 | 69.26 | 67.42 | 67.62 | 123,807 | -1.36(-1.97%) |
Jan 22, 2019 | 69.94 | 69.94 | 68.36 | 68.98 | 125,617 | -1.44(-2.05%) |
Jan 18, 2019 | 68.91 | 70.63 | 68.61 | 70.43 | 120,701 | +2.21(+3.24%) |
Jan 17, 2019 | 67.08 | 68.74 | 67.08 | 68.22 | 139,634 | +0.88(+1.31%) |
Jan 16, 2019 | 67.54 | 68.15 | 67.17 | 67.34 | 115,383 | -0.13(-0.20%) |
Jan 15, 2019 | 66.75 | 67.62 | 66.71 | 67.47 | 82,298 | +0.39(+0.58%) |
Jan 14, 2019 | 67.00 | 67.55 | 66.46 | 67.08 | 96,259 | -0.54(-0.79%) |
Jan 11, 2019 | 67.39 | 68.02 | 66.16 | 67.61 | 128,852 | +0.10(+0.14%) |
Jan 10, 2019 | 65.44 | 67.61 | 65.07 | 67.52 | 170,476 | +1.56(+2.36%) |
Jan 09, 2019 | 65.10 | 66.39 | 65.10 | 65.96 | 91,556 | +1.15(+1.77%) |
Jan 08, 2019 | 64.35 | 65.26 | 63.69 | 64.81 | 118,184 | +1.31(+2.06%) |
Jan 07, 2019 | 62.12 | 64.10 | 62.10 | 63.50 | 159,985 | +1.25(+2.01%) |
Jan 04, 2019 | 61.50 | 62.77 | 60.95 | 62.25 | 129,166 | +1.73(+2.86%) |
Jan 03, 2019 | 61.21 | 61.58 | 59.98 | 60.51 | 91,485 | -1.33(-2.15%) |
Jan 02, 2019 | 60.45 | 61.90 | 59.24 | 61.84 | 153,099 | +0.10(+0.15%) |
Dec 31, 2018 | 61.76 | 62.09 | 60.77 | 61.75 | 111,191 | +0.34(+0.55%) |
Dec 28, 2018 | 61.53 | 62.30 | 60.45 | 61.41 | 110,878 | -0.02(-0.03%) |
Dec 27, 2018 | 59.71 | 61.45 | 58.96 | 61.43 | 144,452 | +0.37(+0.61%) |
Dec 26, 2018 | 59.51 | 61.14 | 58.53 | 61.06 | 124,039 | +2.10(+3.55%) |
Dec 24, 2018 | 60.23 | 60.46 | 58.96 | 58.96 | 86,633 | -1.54(-2.55%) |
Dec 21, 2018 | 61.60 | 62.73 | 60.17 | 60.51 | 391,575 | -1.01(-1.65%) |
Dec 20, 2018 | 62.39 | 62.85 | 60.99 | 61.52 | 200,364 | -1.30(-2.07%) |
Dec 19, 2018 | 64.55 | 64.92 | 62.26 | 62.82 | 128,818 | -1.56(-2.42%) |
Dec 18, 2018 | 65.32 | 66.22 | 64.36 | 64.38 | 138,997 | -0.36(-0.56%) |
Dec 17, 2018 | 66.83 | 67.42 | 64.52 | 64.74 | 263,942 | -2.41(-3.59%) |
Dec 14, 2018 | 67.08 | 68.14 | 66.51 | 67.16 | 126,658 | -0.50(-0.74%) |
Dec 13, 2018 | 68.37 | 68.78 | 67.62 | 67.65 | 148,910 | -0.40(-0.59%) |
Dec 12, 2018 | 68.47 | 69.09 | 67.99 | 68.06 | 130,519 | +0.55(+0.81%) |
Dec 11, 2018 | 68.29 | 68.29 | 66.82 | 67.51 | 85,210 | +0.42(+0.63%) |
Dec 10, 2018 | 66.72 | 67.56 | 66.27 | 67.09 | 168,243 | -0.12(-0.19%) |
Dec 07, 2018 | 68.20 | 68.57 | 66.71 | 67.21 | 140,139 | -0.70(-1.03%) |
Dec 06, 2018 | 67.55 | 68.07 | 65.83 | 67.91 | 175,406 | -0.79(-1.16%) |
Dec 04, 2018 | 72.98 | 73.47 | 68.49 | 68.71 | 234,715 | -2.88(-4.02%) |