Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.60 | 26.00 | 22.20 | 24.80 | 1,880 | +1.40(+5.98%) |
Nov 27, 2019 | 22.00 | 24.40 | 22.00 | 23.40 | 3,200 | +1.40(+6.36%) |
Nov 26, 2019 | 22.00 | 23.60 | 21.60 | 22.00 | 12,054 | +0.00(+0.00%) |
Nov 25, 2019 | 24.20 | 26.00 | 21.40 | 22.00 | 7,611 | -2.20(-9.09%) |
Nov 22, 2019 | 25.60 | 26.00 | 23.37 | 24.20 | 10,180 | -0.80(-3.20%) |
Nov 21, 2019 | 28.40 | 30.80 | 24.00 | 25.00 | 91,559 | -2.70(-9.75%) |
Nov 20, 2019 | 30.40 | 32.00 | 27.00 | 27.70 | 7,257 | -3.10(-10.06%) |
Nov 19, 2019 | 36.20 | 36.20 | 30.00 | 30.80 | 6,737 | -2.80(-8.33%) |
Nov 18, 2019 | 34.40 | 35.00 | 32.60 | 33.60 | 4,821 | -0.80(-2.33%) |
Nov 15, 2019 | 37.80 | 37.80 | 32.80 | 34.40 | 10,910 | -1.80(-4.97%) |
Nov 14, 2019 | 33.60 | 39.74 | 32.10 | 36.20 | 5,966 | +5.80(+19.08%) |
Nov 13, 2019 | 50.20 | 54.40 | 29.00 | 30.40 | 11,000 | -16.20(-34.76%) |
Nov 12, 2019 | 48.00 | 48.60 | 45.20 | 46.60 | 1,706 | +0.40(+0.87%) |
Nov 11, 2019 | 50.50 | 50.50 | 45.20 | 46.20 | 1,719 | -4.60(-9.06%) |
Nov 08, 2019 | 50.40 | 52.44 | 49.28 | 50.80 | 1,235 | +1.60(+3.25%) |
Nov 07, 2019 | 53.80 | 53.80 | 46.60 | 49.20 | 1,561 | -3.40(-6.46%) |
Nov 06, 2019 | 51.60 | 53.80 | 47.60 | 52.60 | 3,608 | +1.00(+1.94%) |
Nov 05, 2019 | 51.40 | 53.50 | 50.60 | 51.60 | 388 | +0.20(+0.39%) |
Nov 04, 2019 | 54.00 | 54.00 | 50.00 | 51.40 | 888 | +0.40(+0.78%) |
Nov 01, 2019 | 55.80 | 56.20 | 49.67 | 51.00 | 3,515 | -4.80(-8.60%) |
Oct 31, 2019 | 54.40 | 57.00 | 53.20 | 55.80 | 3,286 | +1.40(+2.57%) |
Oct 30, 2019 | 61.00 | 61.00 | 53.20 | 54.40 | 1,762 | -7.40(-11.97%) |
Oct 29, 2019 | 68.80 | 68.80 | 60.40 | 61.80 | 1,973 | -2.60(-4.04%) |
Oct 28, 2019 | 66.00 | 68.90 | 64.00 | 64.40 | 2,426 | -2.40(-3.59%) |
Oct 25, 2019 | 64.20 | 68.00 | 63.60 | 66.80 | 2,255 | +2.60(+4.05%) |
Oct 24, 2019 | 61.40 | 65.00 | 61.40 | 64.20 | 2,662 | +2.00(+3.22%) |
Oct 23, 2019 | 60.60 | 63.00 | 60.40 | 62.20 | 2,716 | +1.20(+1.97%) |
Oct 22, 2019 | 58.60 | 61.00 | 58.60 | 61.00 | 1,019 | +0.60(+0.99%) |
Oct 21, 2019 | 60.00 | 65.00 | 58.60 | 60.40 | 1,899 | -0.20(-0.33%) |
Oct 18, 2019 | 60.80 | 62.00 | 58.00 | 60.60 | 1,310 | +0.00(+0.00%) |
Oct 17, 2019 | 58.40 | 60.60 | 57.40 | 60.60 | 494 | -0.40(-0.66%) |
Oct 16, 2019 | 56.18 | 62.00 | 56.10 | 61.00 | 884 | +3.20(+5.54%) |
Oct 15, 2019 | 55.79 | 58.00 | 55.79 | 57.80 | 432 | +1.00(+1.76%) |
Oct 14, 2019 | 54.60 | 56.80 | 53.80 | 56.80 | 321 | +2.60(+4.80%) |
Oct 11, 2019 | 54.00 | 56.00 | 53.20 | 54.20 | 1,930 | +1.00(+1.88%) |
Oct 10, 2019 | 53.80 | 54.00 | 51.00 | 53.20 | 648 | +1.60(+3.10%) |
Oct 09, 2019 | 50.40 | 53.80 | 50.00 | 51.60 | 1,439 | -0.80(-1.53%) |
Oct 08, 2019 | 51.80 | 54.20 | 51.00 | 52.40 | 1,410 | -1.00(-1.87%) |
Oct 07, 2019 | 52.40 | 55.00 | 52.40 | 53.40 | 874 | +1.40(+2.69%) |
Oct 04, 2019 | 52.40 | 52.60 | 51.00 | 52.00 | 850 | +0.00(+0.00%) |
Oct 03, 2019 | 52.60 | 54.32 | 51.20 | 52.00 | 1,542 | -1.20(-2.26%) |
Oct 02, 2019 | 54.80 | 55.00 | 53.00 | 53.20 | 585 | -1.60(-2.92%) |
Oct 01, 2019 | 56.20 | 57.00 | 53.20 | 54.80 | 1,014 | -3.00(-5.19%) |
Sep 30, 2019 | 54.80 | 57.80 | 52.80 | 57.80 | 1,141 | +3.40(+6.25%) |
Sep 27, 2019 | 58.00 | 58.60 | 52.20 | 54.40 | 1,295 | -2.40(-4.23%) |
Sep 26, 2019 | 59.23 | 59.23 | 54.65 | 56.80 | 1,465 | -0.20(-0.35%) |
Sep 25, 2019 | 51.00 | 58.00 | 45.05 | 57.00 | 9,118 | +6.40(+12.65%) |
Sep 24, 2019 | 51.40 | 55.00 | 50.00 | 50.60 | 1,965 | -1.20(-2.32%) |
Sep 23, 2019 | 54.80 | 54.80 | 51.20 | 51.80 | 815 | -1.80(-3.36%) |
Sep 20, 2019 | 54.40 | 54.60 | 52.00 | 53.60 | 1,270 | -1.00(-1.83%) |
Sep 19, 2019 | 51.60 | 55.00 | 50.60 | 54.60 | 1,834 | +2.40(+4.60%) |
Sep 18, 2019 | 56.71 | 56.71 | 50.21 | 52.20 | 1,248 | -4.60(-8.10%) |
Sep 17, 2019 | 58.49 | 59.90 | 55.60 | 56.80 | 2,113 | -2.60(-4.38%) |
Sep 16, 2019 | 60.40 | 60.40 | 58.40 | 59.40 | 2,109 | -1.60(-2.62%) |
Sep 13, 2019 | 59.80 | 61.40 | 59.80 | 61.00 | 845 | +1.80(+3.04%) |
Sep 12, 2019 | 61.20 | 61.20 | 57.60 | 59.20 | 4,891 | -2.20(-3.58%) |
Sep 11, 2019 | 58.20 | 61.60 | 58.00 | 61.40 | 2,641 | +4.20(+7.34%) |
Sep 10, 2019 | 55.20 | 57.60 | 55.20 | 57.20 | 2,560 | +1.20(+2.14%) |
Sep 09, 2019 | 60.40 | 60.80 | 55.20 | 56.00 | 5,473 | -5.20(-8.50%) |
Sep 06, 2019 | 63.20 | 63.66 | 60.60 | 61.20 | 945 | -2.20(-3.47%) |
Sep 05, 2019 | 63.80 | 69.48 | 63.20 | 63.40 | 691 | +0.00(+0.00%) |
Sep 04, 2019 | 68.00 | 69.20 | 60.00 | 63.40 | 3,861 | -5.80(-8.38%) |
Sep 03, 2019 | 72.20 | 72.20 | 68.00 | 69.20 | 1,664 | -3.80(-5.21%) |
Aug 30, 2019 | 72.20 | 73.40 | 70.80 | 73.00 | 1,620 | +1.00(+1.39%) |
Aug 29, 2019 | 74.40 | 75.66 | 71.40 | 72.00 | 1,512 | -2.80(-3.74%) |
Aug 28, 2019 | 73.20 | 76.00 | 72.00 | 74.80 | 3,479 | +1.80(+2.47%) |
Aug 27, 2019 | 75.00 | 76.80 | 72.80 | 73.00 | 3,185 | -1.20(-1.62%) |
Aug 26, 2019 | 81.61 | 81.61 | 74.20 | 74.20 | 1,806 | -4.40(-5.60%) |
Aug 23, 2019 | 74.60 | 80.00 | 74.60 | 78.60 | 4,360 | +4.20(+5.65%) |
Aug 22, 2019 | 73.80 | 74.60 | 72.40 | 74.40 | 2,434 | +0.60(+0.81%) |
Aug 21, 2019 | 73.40 | 74.00 | 72.01 | 73.80 | 884 | +0.60(+0.82%) |
Aug 20, 2019 | 74.40 | 75.60 | 72.40 | 73.20 | 1,689 | -1.20(-1.61%) |
Aug 19, 2019 | 77.00 | 79.40 | 74.20 | 74.40 | 1,207 | -1.60(-2.11%) |
Aug 16, 2019 | 73.00 | 80.00 | 72.00 | 76.00 | 6,395 | +5.20(+7.34%) |
Aug 15, 2019 | 81.00 | 83.40 | 69.80 | 70.80 | 6,062 | -10.80(-13.24%) |
Aug 14, 2019 | 85.00 | 85.00 | 79.00 | 81.60 | 4,057 | -4.40(-5.12%) |
Aug 13, 2019 | 97.60 | 99.60 | 78.40 | 86.00 | 12,299 | -7.00(-7.53%) |
Aug 12, 2019 | 93.56 | 104.60 | 88.62 | 93.00 | 9,047 | +3.80(+4.26%) |
Aug 09, 2019 | 92.80 | 93.40 | 88.00 | 89.20 | 1,150 | -3.00(-3.25%) |
Aug 08, 2019 | 89.60 | 94.00 | 89.60 | 92.20 | 1,714 | +3.80(+4.30%) |
Aug 07, 2019 | 90.20 | 92.60 | 86.80 | 88.40 | 2,351 | -4.60(-4.95%) |
Aug 06, 2019 | 90.20 | 93.00 | 89.00 | 93.00 | 1,859 | +3.00(+3.33%) |
Aug 05, 2019 | 90.34 | 92.60 | 88.94 | 90.00 | 1,191 | -2.80(-3.02%) |
Aug 02, 2019 | 94.72 | 94.72 | 90.40 | 92.80 | 190 | -0.60(-0.64%) |
Aug 01, 2019 | 94.00 | 98.90 | 92.00 | 93.40 | 2,594 | +0.00(+0.00%) |
Jul 31, 2019 | 89.00 | 96.00 | 89.00 | 93.40 | 6,109 | +4.20(+4.71%) |
Jul 30, 2019 | 89.40 | 92.20 | 87.00 | 89.20 | 2,970 | +5.20(+6.19%) |
Jul 29, 2019 | 84.80 | 86.00 | 83.40 | 84.00 | 1,369 | -0.20(-0.24%) |
Jul 26, 2019 | 84.60 | 86.40 | 83.80 | 84.20 | 1,070 | -0.20(-0.24%) |
Jul 25, 2019 | 84.85 | 85.00 | 83.50 | 84.40 | 1,654 | -0.40(-0.47%) |
Jul 24, 2019 | 86.10 | 86.10 | 83.73 | 84.80 | 1,301 | +0.80(+0.95%) |
Jul 23, 2019 | 84.40 | 86.80 | 84.00 | 84.00 | 1,169 | -3.00(-3.45%) |
Jul 22, 2019 | 89.60 | 89.60 | 84.20 | 87.00 | 1,344 | -2.60(-2.90%) |
Jul 19, 2019 | 87.40 | 89.60 | 84.00 | 89.60 | 1,275 | +2.60(+2.99%) |
Jul 18, 2019 | 84.00 | 87.80 | 84.00 | 87.00 | 964 | +1.00(+1.16%) |
Jul 17, 2019 | 85.00 | 87.20 | 84.20 | 86.00 | 2,047 | +1.00(+1.18%) |
Jul 16, 2019 | 84.20 | 85.60 | 84.00 | 85.00 | 1,184 | -0.20(-0.23%) |
Jul 15, 2019 | 84.00 | 85.20 | 82.81 | 85.20 | 1,072 | +2.80(+3.40%) |
Jul 12, 2019 | 85.40 | 87.20 | 82.40 | 82.40 | 1,065 | -3.60(-4.19%) |
Jul 11, 2019 | 87.00 | 88.40 | 84.80 | 86.00 | 666 | -1.40(-1.60%) |
Jul 10, 2019 | 86.80 | 88.77 | 84.40 | 87.40 | 3,128 | +1.00(+1.16%) |
Jul 09, 2019 | 87.00 | 88.20 | 86.00 | 86.40 | 1,488 | -1.30(-1.48%) |
Jul 08, 2019 | 88.40 | 89.60 | 85.80 | 87.70 | 929 | -1.70(-1.90%) |
Jul 05, 2019 | 83.40 | 89.60 | 83.40 | 89.40 | 990 | +2.20(+2.52%) |
Jul 03, 2019 | 84.20 | 88.40 | 84.00 | 87.20 | 560 | +0.20(+0.23%) |
Jul 02, 2019 | 90.00 | 90.00 | 85.20 | 87.00 | 955 | -1.40(-1.58%) |
Jul 01, 2019 | 89.60 | 91.60 | 87.40 | 88.40 | 1,326 | -1.20(-1.34%) |
Jun 28, 2019 | 84.22 | 89.60 | 84.22 | 89.60 | 3,010 | +3.20(+3.70%) |
Jun 27, 2019 | 83.00 | 86.40 | 83.00 | 86.40 | 933 | +2.40(+2.86%) |
Jun 26, 2019 | 83.60 | 84.00 | 80.60 | 84.00 | 1,001 | +2.80(+3.45%) |
Jun 25, 2019 | 85.00 | 87.60 | 81.00 | 81.20 | 2,340 | -3.80(-4.47%) |
Jun 24, 2019 | 85.20 | 86.00 | 84.20 | 85.00 | 1,376 | +0.00(+0.00%) |
Jun 21, 2019 | 84.80 | 87.20 | 84.20 | 85.00 | 3,385 | +0.80(+0.95%) |
Jun 20, 2019 | 88.00 | 88.00 | 81.00 | 84.20 | 1,197 | +1.20(+1.45%) |
Jun 19, 2019 | 83.20 | 85.10 | 81.00 | 83.00 | 1,677 | +0.20(+0.24%) |
Jun 18, 2019 | 84.80 | 90.00 | 82.00 | 82.80 | 1,572 | -0.40(-0.48%) |
Jun 17, 2019 | 85.00 | 88.60 | 82.60 | 83.20 | 2,315 | -2.20(-2.58%) |
Jun 14, 2019 | 90.80 | 91.80 | 85.00 | 85.40 | 3,180 | -4.60(-5.11%) |
Jun 13, 2019 | 92.40 | 93.80 | 88.40 | 90.00 | 2,249 | -3.60(-3.85%) |
Jun 12, 2019 | 85.20 | 96.40 | 85.20 | 93.60 | 4,504 | +8.20(+9.60%) |
Jun 11, 2019 | 88.40 | 88.60 | 82.80 | 85.40 | 1,965 | -3.20(-3.61%) |
Jun 10, 2019 | 84.20 | 88.60 | 83.80 | 88.60 | 1,966 | +4.80(+5.73%) |
Jun 07, 2019 | 80.80 | 87.46 | 80.60 | 83.80 | 1,490 | +3.60(+4.49%) |
Jun 06, 2019 | 84.80 | 86.00 | 79.00 | 80.20 | 4,422 | -4.40(-5.20%) |
Jun 05, 2019 | 85.40 | 88.60 | 84.00 | 84.60 | 3,200 | +1.80(+2.17%) |
Jun 04, 2019 | 92.00 | 92.00 | 80.10 | 82.80 | 6,439 | -8.80(-9.61%) |
Jun 03, 2019 | 88.80 | 91.60 | 86.63 | 91.60 | 2,382 | +3.40(+3.85%) |
May 31, 2019 | 86.40 | 89.80 | 85.80 | 88.20 | 2,320 | -1.80(-2.00%) |
May 30, 2019 | 90.60 | 90.60 | 88.80 | 90.00 | 1,833 | +0.60(+0.67%) |
May 29, 2019 | 95.20 | 95.20 | 87.60 | 89.40 | 4,554 | -5.40(-5.70%) |
May 28, 2019 | 97.00 | 97.00 | 94.00 | 94.80 | 1,791 | -1.00(-1.04%) |
May 24, 2019 | 97.20 | 98.00 | 95.40 | 95.80 | 920 | +0.20(+0.21%) |
May 23, 2019 | 97.60 | 98.44 | 95.00 | 95.60 | 2,793 | -2.20(-2.25%) |
May 22, 2019 | 98.40 | 99.70 | 96.40 | 97.80 | 2,195 | -0.60(-0.61%) |
May 21, 2019 | 98.60 | 99.00 | 96.40 | 98.40 | 2,172 | -0.60(-0.61%) |
May 20, 2019 | 96.60 | 99.00 | 96.60 | 99.00 | 3,458 | +0.20(+0.20%) |
May 17, 2019 | 98.20 | 100.30 | 97.00 | 98.80 | 4,810 | -1.80(-1.79%) |
May 16, 2019 | 98.40 | 102.00 | 95.80 | 100.60 | 2,660 | +0.40(+0.40%) |
May 15, 2019 | 99.40 | 104.80 | 98.60 | 100.20 | 2,819 | -2.80(-2.72%) |
May 14, 2019 | 106.80 | 106.80 | 100.00 | 103.00 | 4,934 | -3.80(-3.56%) |
May 13, 2019 | 102.00 | 107.00 | 100.00 | 106.80 | 6,168 | +3.80(+3.69%) |
May 10, 2019 | 107.80 | 107.80 | 100.00 | 103.00 | 4,965 | +1.50(+1.48%) |
May 09, 2019 | 101.80 | 102.00 | 97.20 | 101.50 | 5,558 | -1.70(-1.65%) |
May 08, 2019 | 104.20 | 105.00 | 102.00 | 103.20 | 3,680 | +0.40(+0.39%) |
May 07, 2019 | 99.85 | 103.40 | 99.85 | 102.80 | 2,236 | +0.60(+0.59%) |
May 06, 2019 | 96.60 | 104.80 | 95.80 | 102.20 | 4,017 | +4.40(+4.50%) |
May 03, 2019 | 95.20 | 99.00 | 94.20 | 97.80 | 2,745 | +2.20(+2.30%) |
May 02, 2019 | 99.40 | 99.60 | 93.80 | 95.60 | 3,455 | -2.20(-2.25%) |
May 01, 2019 | 99.64 | 99.64 | 95.80 | 97.80 | 2,056 | +0.00(+0.00%) |
Apr 30, 2019 | 100.00 | 100.00 | 94.00 | 97.80 | 3,090 | -2.40(-2.40%) |
Apr 29, 2019 | 101.00 | 104.00 | 98.20 | 100.20 | 2,016 | +0.60(+0.60%) |
Apr 26, 2019 | 95.60 | 100.40 | 91.60 | 99.60 | 3,695 | +5.00(+5.29%) |
Apr 25, 2019 | 93.00 | 94.60 | 91.00 | 94.60 | 2,287 | +2.00(+2.16%) |
Apr 24, 2019 | 90.80 | 95.40 | 89.20 | 92.60 | 11,967 | +1.80(+1.98%) |
Apr 23, 2019 | 91.20 | 91.65 | 89.40 | 90.80 | 3,880 | -0.40(-0.44%) |
Apr 22, 2019 | 92.80 | 96.20 | 89.60 | 91.20 | 3,699 | +0.90(+1.00%) |
Apr 18, 2019 | 94.60 | 94.60 | 90.20 | 90.30 | 4,360 | -3.70(-3.94%) |
Apr 17, 2019 | 97.80 | 99.60 | 94.00 | 94.00 | 3,052 | -2.60(-2.69%) |
Apr 16, 2019 | 94.80 | 99.40 | 93.00 | 96.60 | 4,433 | +3.60(+3.87%) |
Apr 15, 2019 | 95.20 | 97.80 | 92.60 | 93.00 | 2,254 | -1.80(-1.90%) |
Apr 12, 2019 | 101.40 | 105.00 | 94.20 | 94.80 | 6,335 | -5.40(-5.39%) |
Apr 11, 2019 | 105.00 | 105.48 | 100.00 | 100.20 | 2,307 | -5.40(-5.11%) |
Apr 10, 2019 | 106.20 | 110.48 | 103.20 | 105.60 | 3,807 | -0.60(-0.56%) |
Apr 09, 2019 | 111.40 | 112.44 | 104.00 | 106.20 | 2,551 | -5.20(-4.67%) |
Apr 08, 2019 | 109.80 | 113.90 | 106.00 | 111.40 | 6,589 | -0.60(-0.54%) |
Apr 05, 2019 | 94.20 | 112.80 | 93.70 | 112.00 | 33,410 | +20.00(+21.74%) |
Apr 04, 2019 | 96.00 | 98.01 | 90.40 | 92.00 | 13,505 | -3.60(-3.77%) |
Apr 03, 2019 | 96.60 | 98.00 | 93.13 | 95.60 | 10,054 | -0.80(-0.83%) |
Apr 02, 2019 | 103.40 | 103.40 | 94.00 | 96.40 | 12,145 | -7.00(-6.77%) |
Apr 01, 2019 | 99.40 | 104.40 | 97.00 | 103.40 | 8,255 | +4.60(+4.66%) |
Mar 29, 2019 | 110.20 | 111.40 | 90.34 | 98.80 | 35,035 | -10.20(-9.36%) |
Mar 28, 2019 | 124.00 | 126.00 | 105.60 | 109.00 | 21,734 | -16.60(-13.22%) |
Mar 27, 2019 | 115.20 | 123.20 | 108.20 | 125.60 | 10,545 | +9.20(+7.90%) |
Mar 26, 2019 | 108.00 | 119.60 | 107.60 | 116.40 | 15,555 | +8.80(+8.18%) |
Mar 25, 2019 | 108.00 | 109.40 | 106.00 | 107.60 | 5,295 | +0.40(+0.37%) |
Mar 22, 2019 | 113.80 | 113.80 | 106.40 | 107.20 | 4,610 | -7.20(-6.29%) |
Mar 21, 2019 | 112.80 | 114.40 | 109.00 | 114.40 | 8,056 | +3.00(+2.69%) |
Mar 20, 2019 | 107.20 | 112.20 | 104.20 | 111.40 | 9,503 | +3.60(+3.34%) |
Mar 19, 2019 | 103.60 | 108.00 | 100.60 | 107.80 | 6,189 | +5.80(+5.69%) |
Mar 18, 2019 | 105.40 | 109.20 | 95.20 | 102.00 | 11,922 | -2.80(-2.67%) |
Mar 15, 2019 | 109.60 | 111.40 | 104.00 | 104.80 | 7,875 | -2.80(-2.60%) |
Mar 14, 2019 | 104.40 | 110.00 | 101.60 | 107.60 | 7,112 | +3.20(+3.07%) |
Mar 13, 2019 | 113.20 | 113.20 | 103.00 | 104.40 | 5,528 | -5.80(-5.26%) |
Mar 12, 2019 | 97.60 | 114.80 | 97.60 | 110.20 | 7,822 | +12.40(+12.68%) |
Mar 11, 2019 | 93.00 | 98.40 | 91.05 | 97.80 | 4,643 | +5.40(+5.84%) |
Mar 08, 2019 | 93.60 | 95.20 | 87.60 | 92.40 | 4,280 | -2.00(-2.12%) |
Mar 07, 2019 | 94.20 | 98.00 | 90.03 | 94.40 | 5,310 | +0.40(+0.43%) |
Mar 06, 2019 | 97.20 | 98.00 | 89.00 | 94.00 | 8,107 | -3.00(-3.09%) |
Mar 05, 2019 | 98.20 | 105.00 | 94.20 | 97.00 | 6,980 | +1.40(+1.46%) |
Mar 04, 2019 | 101.80 | 102.80 | 93.40 | 95.60 | 4,206 | -6.20(-6.09%) |
Mar 01, 2019 | 102.20 | 104.20 | 100.00 | 101.80 | 3,500 | +0.40(+0.39%) |
Feb 28, 2019 | 107.45 | 107.45 | 99.20 | 101.40 | 5,009 | -5.80(-5.41%) |
Feb 27, 2019 | 107.20 | 107.87 | 102.80 | 107.20 | 5,706 | -0.40(-0.37%) |
Feb 26, 2019 | 110.40 | 111.20 | 107.40 | 107.60 | 6,555 | -3.80(-3.41%) |
Feb 25, 2019 | 112.40 | 113.20 | 110.00 | 111.40 | 7,267 | +1.20(+1.09%) |
Feb 22, 2019 | 114.60 | 115.20 | 110.20 | 110.20 | 13,645 | -4.20(-3.67%) |
Feb 21, 2019 | 112.60 | 114.60 | 110.20 | 114.40 | 6,032 | +1.60(+1.42%) |
Feb 20, 2019 | 107.00 | 113.00 | 107.00 | 112.80 | 10,754 | +5.80(+5.42%) |
Feb 19, 2019 | 103.40 | 109.00 | 103.40 | 107.00 | 6,083 | +1.80(+1.71%) |
Feb 15, 2019 | 104.40 | 105.80 | 103.00 | 105.20 | 4,700 | +1.40(+1.35%) |
Feb 14, 2019 | 104.00 | 105.40 | 103.40 | 103.80 | 6,306 | -0.20(-0.19%) |
Feb 13, 2019 | 106.20 | 108.60 | 103.00 | 104.00 | 2,979 | -2.00(-1.89%) |
Feb 12, 2019 | 103.40 | 107.60 | 103.40 | 106.00 | 9,444 | +2.40(+2.32%) |
Feb 11, 2019 | 107.80 | 107.80 | 99.80 | 103.60 | 6,523 | -2.20(-2.08%) |
Feb 08, 2019 | 106.80 | 108.40 | 103.40 | 105.80 | 11,375 | -2.20(-2.04%) |
Feb 07, 2019 | 112.40 | 114.40 | 105.20 | 108.00 | 72,051 | -12.60(-10.45%) |
Feb 06, 2019 | 121.60 | 124.40 | 120.00 | 120.60 | 2,807 | -0.40(-0.33%) |
Feb 05, 2019 | 128.40 | 130.95 | 120.00 | 121.00 | 4,647 | -8.80(-6.78%) |
Feb 04, 2019 | 128.20 | 136.00 | 127.80 | 129.80 | 5,523 | +2.20(+1.72%) |
Feb 01, 2019 | 127.80 | 129.40 | 125.00 | 127.60 | 3,465 | -0.60(-0.47%) |
Jan 31, 2019 | 126.00 | 130.00 | 124.45 | 128.20 | 6,045 | +3.60(+2.89%) |
Jan 30, 2019 | 128.80 | 130.37 | 123.00 | 124.60 | 7,035 | -4.20(-3.26%) |
Jan 29, 2019 | 129.00 | 130.00 | 126.40 | 128.80 | 5,189 | +2.20(+1.74%) |
Jan 28, 2019 | 123.00 | 131.20 | 123.00 | 126.60 | 6,533 | +4.40(+3.60%) |
Jan 25, 2019 | 127.60 | 132.00 | 120.80 | 122.20 | 7,710 | -1.40(-1.13%) |
Jan 24, 2019 | 125.80 | 126.80 | 122.80 | 123.60 | 4,140 | +0.80(+0.65%) |
Jan 23, 2019 | 130.00 | 137.80 | 120.20 | 122.80 | 7,187 | -4.80(-3.76%) |
Jan 22, 2019 | 135.20 | 135.20 | 124.00 | 127.60 | 7,342 | -9.20(-6.73%) |
Jan 18, 2019 | 130.36 | 140.70 | 129.60 | 136.80 | 5,605 | +8.20(+6.38%) |
Jan 17, 2019 | 123.00 | 131.60 | 121.00 | 128.60 | 4,141 | +5.40(+4.38%) |
Jan 16, 2019 | 120.60 | 124.40 | 120.00 | 123.20 | 2,912 | +3.80(+3.18%) |
Jan 15, 2019 | 113.00 | 121.80 | 113.00 | 119.40 | 750 | +2.80(+2.40%) |
Jan 14, 2019 | 116.00 | 120.70 | 114.80 | 116.60 | 1,760 | +0.60(+0.52%) |
Jan 11, 2019 | 118.20 | 121.70 | 111.40 | 116.00 | 910 | -3.20(-2.68%) |
Jan 10, 2019 | 120.80 | 121.80 | 115.00 | 119.20 | 1,776 | -1.60(-1.32%) |
Jan 09, 2019 | 120.80 | 121.80 | 112.00 | 120.80 | 2,410 | +1.60(+1.34%) |
Jan 08, 2019 | 121.60 | 121.60 | 112.00 | 119.20 | 5,519 | -1.20(-1.00%) |
Jan 07, 2019 | 115.00 | 122.00 | 110.40 | 120.40 | 3,987 | +5.20(+4.51%) |
Jan 04, 2019 | 113.20 | 122.00 | 113.20 | 115.20 | 3,845 | +2.00(+1.77%) |
Jan 03, 2019 | 113.40 | 114.00 | 106.30 | 113.20 | 3,479 | -0.40(-0.35%) |
Jan 02, 2019 | 106.20 | 117.20 | 100.30 | 113.60 | 2,068 | +6.00(+5.58%) |
Dec 31, 2018 | 105.60 | 108.40 | 103.00 | 107.60 | 1,390 | +1.60(+1.51%) |
Dec 28, 2018 | 106.40 | 110.40 | 105.60 | 106.00 | 1,070 | -0.80(-0.75%) |
Dec 27, 2018 | 106.20 | 109.80 | 101.60 | 106.80 | 1,833 | -0.80(-0.74%) |
Dec 26, 2018 | 96.80 | 110.80 | 96.00 | 107.60 | 3,493 | +11.20(+11.62%) |
Dec 24, 2018 | 92.40 | 97.40 | 89.40 | 96.40 | 1,970 | +3.60(+3.88%) |
Dec 21, 2018 | 92.80 | 108.40 | 89.00 | 92.80 | 5,860 | +1.20(+1.31%) |
Dec 20, 2018 | 96.00 | 96.00 | 88.40 | 91.60 | 10,291 | -3.80(-3.98%) |
Dec 19, 2018 | 101.00 | 101.00 | 94.50 | 95.40 | 3,544 | -6.00(-5.92%) |
Dec 18, 2018 | 101.80 | 105.00 | 99.00 | 101.40 | 6,662 | +0.60(+0.60%) |
Dec 17, 2018 | 105.80 | 108.20 | 97.20 | 100.80 | 5,273 | -4.80(-4.55%) |
Dec 14, 2018 | 110.00 | 110.40 | 103.80 | 105.60 | 3,020 | -5.20(-4.69%) |
Dec 13, 2018 | 113.60 | 117.20 | 109.20 | 110.80 | 3,287 | -6.60(-5.62%) |
Dec 12, 2018 | 113.40 | 118.80 | 112.80 | 117.40 | 3,770 | +4.20(+3.71%) |
Dec 11, 2018 | 115.80 | 115.80 | 111.06 | 113.20 | 7,430 | -1.80(-1.57%) |
Dec 10, 2018 | 119.80 | 122.40 | 112.00 | 115.00 | 4,260 | -4.20(-3.52%) |
Dec 07, 2018 | 122.40 | 125.60 | 119.00 | 119.20 | 3,500 | -2.80(-2.30%) |
Dec 06, 2018 | 126.00 | 128.80 | 120.06 | 122.00 | 4,910 | -7.20(-5.57%) |
Dec 04, 2018 | 128.40 | 134.20 | 125.60 | 129.20 | 9,580 | +1.60(+1.25%) |