Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.99 | 101.50 | 98.38 | 100.77 | 182,400 | +1.33(+1.34%) |
Nov 27, 2019 | 96.00 | 99.47 | 95.69 | 99.44 | 385,700 | +3.47(+3.61%) |
Nov 26, 2019 | 95.61 | 96.24 | 91.65 | 95.97 | 361,200 | +0.41(+0.43%) |
Nov 25, 2019 | 88.15 | 95.61 | 88.15 | 95.56 | 1,155,207 | +8.53(+9.80%) |
Nov 22, 2019 | 89.81 | 89.81 | 85.38 | 87.03 | 1,078,600 | -2.00(-2.25%) |
Nov 21, 2019 | 94.52 | 94.52 | 88.83 | 89.03 | 792,716 | -5.32(-5.64%) |
Nov 20, 2019 | 94.74 | 97.80 | 93.10 | 94.35 | 500,373 | -1.41(-1.47%) |
Nov 19, 2019 | 93.42 | 96.21 | 91.06 | 95.76 | 758,757 | +3.13(+3.38%) |
Nov 18, 2019 | 95.54 | 95.94 | 91.85 | 92.63 | 842,036 | -3.33(-3.47%) |
Nov 15, 2019 | 103.67 | 104.56 | 95.30 | 95.96 | 967,200 | -7.21(-6.99%) |
Nov 14, 2019 | 100.81 | 103.48 | 100.43 | 103.17 | 297,494 | +2.44(+2.42%) |
Nov 13, 2019 | 103.58 | 104.90 | 100.15 | 100.73 | 464,229 | -3.60(-3.45%) |
Nov 12, 2019 | 102.44 | 106.43 | 102.44 | 104.33 | 273,834 | +1.15(+1.11%) |
Nov 11, 2019 | 104.59 | 106.41 | 102.08 | 103.18 | 288,785 | -1.60(-1.53%) |
Nov 08, 2019 | 98.79 | 104.84 | 96.99 | 104.78 | 552,400 | +6.78(+6.92%) |
Nov 07, 2019 | 99.00 | 101.23 | 97.86 | 98.00 | 391,433 | -0.15(-0.15%) |
Nov 06, 2019 | 98.01 | 98.40 | 96.07 | 98.15 | 533,838 | +0.36(+0.37%) |
Nov 05, 2019 | 97.07 | 99.53 | 93.87 | 97.79 | 484,175 | +0.54(+0.56%) |
Nov 04, 2019 | 100.56 | 101.76 | 96.78 | 97.25 | 449,735 | -2.79(-2.79%) |
Nov 01, 2019 | 94.93 | 100.15 | 93.72 | 100.04 | 729,300 | +5.86(+6.22%) |
Oct 31, 2019 | 93.31 | 95.81 | 92.13 | 94.18 | 490,871 | -0.71(-0.75%) |
Oct 30, 2019 | 94.60 | 96.39 | 91.68 | 94.89 | 1,068,785 | -0.21(-0.22%) |
Oct 29, 2019 | 94.87 | 99.99 | 92.00 | 95.10 | 3,501,017 | +13.63(+16.73%) |
Oct 28, 2019 | 81.48 | 83.47 | 76.24 | 81.47 | 2,872,077 | +0.63(+0.78%) |
Oct 25, 2019 | 76.14 | 83.38 | 75.95 | 80.84 | 1,377,400 | +4.65(+6.10%) |
Oct 24, 2019 | 79.06 | 79.50 | 75.39 | 76.19 | 700,112 | -2.16(-2.76%) |
Oct 23, 2019 | 76.59 | 79.72 | 76.29 | 78.35 | 568,842 | +1.33(+1.73%) |
Oct 22, 2019 | 76.55 | 78.75 | 75.72 | 77.02 | 534,607 | +1.07(+1.41%) |
Oct 21, 2019 | 76.31 | 76.76 | 74.00 | 75.95 | 408,125 | -0.42(-0.55%) |
Oct 18, 2019 | 86.78 | 87.00 | 75.50 | 76.37 | 1,525,300 | -10.70(-12.29%) |
Oct 17, 2019 | 83.28 | 87.86 | 82.62 | 87.07 | 839,637 | +6.71(+8.35%) |
Oct 16, 2019 | 78.30 | 80.51 | 75.16 | 80.36 | 582,717 | +1.91(+2.43%) |
Oct 15, 2019 | 77.27 | 80.50 | 77.00 | 78.45 | 396,476 | +1.49(+1.94%) |
Oct 14, 2019 | 76.66 | 77.69 | 75.79 | 76.96 | 329,946 | +0.03(+0.04%) |
Oct 11, 2019 | 76.70 | 78.45 | 75.58 | 76.93 | 401,400 | +1.18(+1.56%) |
Oct 10, 2019 | 73.80 | 75.81 | 72.96 | 75.75 | 249,633 | +1.78(+2.41%) |
Oct 09, 2019 | 74.37 | 75.99 | 73.16 | 73.97 | 569,444 | +0.06(+0.08%) |
Oct 08, 2019 | 72.73 | 74.34 | 70.84 | 73.91 | 594,858 | +0.23(+0.31%) |
Oct 07, 2019 | 72.89 | 74.86 | 72.88 | 73.68 | 375,930 | +0.13(+0.18%) |
Oct 04, 2019 | 73.16 | 74.25 | 71.71 | 73.55 | 719,500 | +0.42(+0.57%) |
Oct 03, 2019 | 71.22 | 73.60 | 69.50 | 73.13 | 716,728 | +2.37(+3.35%) |
Oct 02, 2019 | 70.52 | 73.00 | 69.88 | 70.76 | 825,075 | -0.24(-0.34%) |
Oct 01, 2019 | 78.16 | 78.48 | 70.37 | 71.00 | 962,204 | -6.91(-8.87%) |
Sep 30, 2019 | 82.00 | 83.55 | 77.70 | 77.91 | 1,504,683 | -6.51(-7.71%) |
Sep 27, 2019 | 85.09 | 87.37 | 82.88 | 84.42 | 527,500 | -0.84(-0.99%) |
Sep 26, 2019 | 87.72 | 88.52 | 83.97 | 85.26 | 550,925 | -2.94(-3.33%) |
Sep 25, 2019 | 89.57 | 90.14 | 87.79 | 88.20 | 364,185 | -1.39(-1.55%) |
Sep 24, 2019 | 92.00 | 95.88 | 88.98 | 89.59 | 702,115 | -0.04(-0.04%) |
Sep 23, 2019 | 93.00 | 94.35 | 89.38 | 89.63 | 546,235 | -3.81(-4.08%) |
Sep 20, 2019 | 91.69 | 93.86 | 91.04 | 93.44 | 1,094,000 | +1.44(+1.57%) |
Sep 19, 2019 | 92.16 | 92.36 | 88.28 | 92.00 | 605,026 | +0.24(+0.26%) |
Sep 18, 2019 | 87.90 | 91.98 | 87.50 | 91.76 | 434,198 | +3.52(+3.99%) |
Sep 17, 2019 | 86.00 | 88.91 | 85.91 | 88.24 | 321,511 | +1.71(+1.98%) |
Sep 16, 2019 | 84.90 | 88.00 | 84.90 | 86.53 | 373,827 | +0.98(+1.15%) |
Sep 13, 2019 | 84.38 | 87.09 | 84.38 | 85.55 | 617,300 | +0.84(+0.99%) |
Sep 12, 2019 | 85.54 | 86.05 | 83.14 | 84.71 | 431,195 | -0.80(-0.94%) |
Sep 11, 2019 | 80.42 | 87.78 | 79.72 | 85.51 | 735,682 | +5.80(+7.28%) |
Sep 10, 2019 | 81.08 | 81.80 | 74.41 | 79.71 | 1,060,443 | -2.99(-3.62%) |
Sep 09, 2019 | 88.51 | 93.98 | 82.48 | 82.70 | 1,638,729 | -4.57(-5.24%) |
Sep 06, 2019 | 85.96 | 87.99 | 85.00 | 87.27 | 550,700 | +1.50(+1.75%) |
Sep 05, 2019 | 83.76 | 86.33 | 82.45 | 85.77 | 555,599 | +2.69(+3.24%) |
Sep 04, 2019 | 82.48 | 84.25 | 80.78 | 83.08 | 282,528 | +0.91(+1.11%) |
Sep 03, 2019 | 81.55 | 86.53 | 80.58 | 82.17 | 584,492 | +0.20(+0.24%) |
Aug 30, 2019 | 84.80 | 85.76 | 81.69 | 81.97 | 254,500 | -2.91(-3.43%) |
Aug 29, 2019 | 85.67 | 86.61 | 83.52 | 84.88 | 229,243 | +0.33(+0.39%) |
Aug 28, 2019 | 84.64 | 85.38 | 81.96 | 84.55 | 383,109 | -0.54(-0.63%) |
Aug 27, 2019 | 86.30 | 87.12 | 84.30 | 85.09 | 387,956 | -0.50(-0.58%) |
Aug 26, 2019 | 84.06 | 85.74 | 84.00 | 85.59 | 387,361 | +2.24(+2.69%) |
Aug 23, 2019 | 85.38 | 87.07 | 82.95 | 83.35 | 305,600 | -2.09(-2.45%) |
Aug 22, 2019 | 91.21 | 91.21 | 84.38 | 85.44 | 561,438 | -6.50(-7.07%) |
Aug 21, 2019 | 89.24 | 93.24 | 87.50 | 91.94 | 495,665 | +3.41(+3.85%) |
Aug 20, 2019 | 92.24 | 93.15 | 88.28 | 88.53 | 359,988 | -3.70(-4.01%) |
Aug 19, 2019 | 93.26 | 93.93 | 91.96 | 92.23 | 310,830 | +0.10(+0.11%) |
Aug 16, 2019 | 91.07 | 93.76 | 90.45 | 92.13 | 317,300 | +2.01(+2.23%) |
Aug 15, 2019 | 91.76 | 92.40 | 89.45 | 90.12 | 286,042 | -1.27(-1.39%) |
Aug 14, 2019 | 90.83 | 92.58 | 90.43 | 91.39 | 427,309 | -1.61(-1.73%) |
Aug 13, 2019 | 91.00 | 94.63 | 90.50 | 93.00 | 504,977 | +2.03(+2.23%) |
Aug 12, 2019 | 94.01 | 94.20 | 90.50 | 90.97 | 403,932 | -3.50(-3.70%) |
Aug 09, 2019 | 95.62 | 96.43 | 91.01 | 94.47 | 476,400 | -2.02(-2.09%) |
Aug 08, 2019 | 96.14 | 96.89 | 95.06 | 96.49 | 263,857 | +0.79(+0.83%) |
Aug 07, 2019 | 96.45 | 97.63 | 95.02 | 95.70 | 345,897 | -1.90(-1.95%) |
Aug 06, 2019 | 96.01 | 98.79 | 93.65 | 97.60 | 807,479 | +3.95(+4.22%) |
Aug 05, 2019 | 96.10 | 96.91 | 92.51 | 93.65 | 564,429 | -4.43(-4.52%) |
Aug 02, 2019 | 98.02 | 101.09 | 95.91 | 98.08 | 774,600 | -6.38(-6.11%) |
Aug 01, 2019 | 105.93 | 106.56 | 100.69 | 104.46 | 660,471 | -1.34(-1.27%) |
Jul 31, 2019 | 103.07 | 111.99 | 103.07 | 105.80 | 1,381,700 | -1.20(-1.12%) |
Jul 30, 2019 | 96.88 | 107.00 | 96.70 | 107.00 | 308,986 | +9.54(+9.79%) |
Jul 29, 2019 | 98.55 | 99.48 | 96.02 | 97.46 | 277,655 | -1.19(-1.21%) |
Jul 26, 2019 | 96.90 | 99.06 | 95.46 | 98.65 | 372,200 | +1.50(+1.54%) |
Jul 25, 2019 | 99.83 | 100.15 | 97.01 | 97.15 | 253,651 | -2.59(-2.60%) |
Jul 24, 2019 | 98.98 | 99.89 | 96.77 | 99.74 | 358,807 | +0.46(+0.46%) |
Jul 23, 2019 | 106.09 | 106.09 | 98.72 | 99.28 | 567,559 | -6.35(-6.01%) |
Jul 22, 2019 | 105.64 | 105.98 | 103.81 | 105.63 | 258,588 | -0.37(-0.35%) |
Jul 19, 2019 | 105.56 | 107.22 | 105.14 | 106.00 | 245,700 | +0.11(+0.10%) |
Jul 18, 2019 | 102.54 | 106.10 | 102.28 | 105.89 | 321,825 | +2.59(+2.51%) |
Jul 17, 2019 | 103.73 | 104.56 | 102.28 | 103.30 | 390,023 | -0.15(-0.14%) |
Jul 16, 2019 | 105.67 | 105.67 | 101.78 | 103.45 | 398,278 | -2.10(-1.99%) |
Jul 15, 2019 | 105.98 | 107.02 | 103.67 | 105.55 | 257,088 | -0.16(-0.15%) |
Jul 12, 2019 | 105.82 | 106.33 | 103.66 | 105.71 | 265,500 | +0.21(+0.20%) |
Jul 11, 2019 | 105.76 | 106.29 | 103.93 | 105.50 | 454,647 | +0.15(+0.14%) |
Jul 10, 2019 | 104.83 | 106.85 | 104.50 | 105.35 | 405,880 | +1.28(+1.23%) |
Jul 09, 2019 | 104.89 | 106.25 | 103.27 | 104.07 | 423,536 | -1.80(-1.70%) |
Jul 08, 2019 | 107.18 | 107.50 | 105.02 | 105.87 | 545,907 | -1.20(-1.12%) |
Jul 05, 2019 | 108.15 | 109.20 | 106.50 | 107.07 | 430,200 | -2.53(-2.31%) |
Jul 03, 2019 | 108.37 | 109.64 | 105.44 | 109.60 | 251,900 | +3.27(+3.08%) |
Jul 02, 2019 | 105.41 | 106.48 | 103.17 | 106.33 | 392,465 | +1.26(+1.20%) |
Jul 01, 2019 | 104.53 | 106.53 | 101.51 | 105.07 | 401,172 | +2.07(+2.01%) |
Jun 28, 2019 | 104.81 | 107.57 | 101.05 | 103.00 | 1,210,500 | -1.71(-1.63%) |
Jun 27, 2019 | 100.64 | 105.11 | 100.33 | 104.71 | 500,458 | +4.70(+4.70%) |
Jun 26, 2019 | 101.89 | 102.68 | 97.30 | 100.01 | 812,514 | -2.13(-2.09%) |
Jun 25, 2019 | 104.43 | 105.99 | 101.31 | 102.14 | 1,390,448 | +3.64(+3.70%) |
Jun 24, 2019 | 101.50 | 103.74 | 98.50 | 98.50 | 482,690 | -2.94(-2.90%) |
Jun 21, 2019 | 102.08 | 102.66 | 99.37 | 101.44 | 1,176,800 | -1.32(-1.28%) |
Jun 20, 2019 | 103.37 | 106.31 | 102.33 | 102.76 | 678,399 | +1.53(+1.51%) |
Jun 19, 2019 | 100.00 | 103.60 | 99.29 | 101.23 | 499,288 | -1.06(-1.04%) |
Jun 18, 2019 | 101.69 | 103.26 | 99.55 | 102.29 | 499,358 | +1.87(+1.86%) |
Jun 17, 2019 | 96.66 | 101.44 | 96.11 | 100.42 | 595,443 | +6.16(+6.54%) |
Jun 14, 2019 | 95.46 | 96.82 | 93.35 | 94.26 | 505,900 | -1.71(-1.78%) |
Jun 13, 2019 | 95.26 | 96.61 | 92.61 | 95.97 | 640,089 | +1.41(+1.49%) |
Jun 12, 2019 | 95.88 | 98.15 | 93.28 | 94.56 | 566,403 | -1.11(-1.16%) |
Jun 11, 2019 | 101.06 | 102.38 | 95.41 | 95.67 | 567,665 | -5.06(-5.02%) |
Jun 10, 2019 | 100.00 | 102.59 | 99.82 | 100.73 | 438,850 | +0.96(+0.96%) |
Jun 07, 2019 | 95.10 | 99.94 | 93.41 | 99.77 | 962,300 | +2.84(+2.93%) |
Jun 06, 2019 | 99.53 | 99.89 | 96.88 | 96.93 | 864,316 | -2.70(-2.71%) |
Jun 05, 2019 | 99.08 | 101.00 | 96.34 | 99.63 | 1,024,462 | +1.60(+1.63%) |
Jun 04, 2019 | 95.59 | 99.37 | 94.06 | 98.03 | 2,936,256 | +8.83(+9.90%) |
Jun 03, 2019 | 84.50 | 96.70 | 84.49 | 89.20 | 4,844,403 | +21.41(+31.58%) |
May 31, 2019 | 68.90 | 70.98 | 67.49 | 67.79 | 886,200 | -2.12(-3.03%) |
May 30, 2019 | 71.37 | 72.06 | 69.42 | 69.91 | 814,585 | -1.26(-1.77%) |
May 29, 2019 | 73.28 | 73.58 | 70.53 | 71.17 | 941,449 | -2.54(-3.45%) |
May 28, 2019 | 76.77 | 77.80 | 72.73 | 73.71 | 1,123,640 | -3.03(-3.95%) |
May 24, 2019 | 75.10 | 77.33 | 75.10 | 76.74 | 403,000 | +2.25(+3.02%) |
May 23, 2019 | 76.12 | 76.38 | 73.17 | 74.49 | 454,235 | -1.89(-2.47%) |
May 22, 2019 | 74.94 | 78.14 | 74.58 | 76.38 | 572,100 | +0.86(+1.14%) |
May 21, 2019 | 71.37 | 75.71 | 71.00 | 75.52 | 574,801 | +4.78(+6.76%) |
May 20, 2019 | 72.51 | 73.73 | 70.72 | 70.74 | 796,706 | -3.17(-4.29%) |
May 17, 2019 | 69.69 | 74.53 | 69.69 | 73.91 | 1,255,000 | +3.34(+4.73%) |
May 16, 2019 | 71.00 | 76.69 | 69.50 | 70.57 | 3,008,720 | +7.07(+11.13%) |
May 15, 2019 | 66.32 | 67.86 | 62.53 | 63.50 | 1,132,368 | -3.68(-5.48%) |
May 14, 2019 | 64.38 | 68.00 | 63.88 | 67.18 | 537,639 | +2.98(+4.64%) |
May 13, 2019 | 65.49 | 66.50 | 63.87 | 64.20 | 555,706 | -2.98(-4.44%) |
May 10, 2019 | 67.14 | 67.80 | 65.04 | 67.18 | 451,400 | -0.32(-0.47%) |
May 09, 2019 | 69.18 | 70.23 | 66.19 | 67.50 | 763,299 | -2.10(-3.02%) |
May 08, 2019 | 66.99 | 71.59 | 66.35 | 69.60 | 693,042 | +2.60(+3.88%) |
May 07, 2019 | 65.71 | 67.59 | 63.22 | 67.00 | 586,700 | +0.67(+1.01%) |
May 06, 2019 | 62.79 | 66.98 | 62.56 | 66.33 | 336,339 | +2.40(+3.75%) |
May 03, 2019 | 62.00 | 64.12 | 61.04 | 63.93 | 354,200 | +2.52(+4.10%) |
May 02, 2019 | 60.25 | 61.53 | 59.67 | 61.41 | 399,229 | +1.41(+2.35%) |
May 01, 2019 | 59.36 | 60.50 | 55.78 | 60.00 | 1,067,403 | +0.51(+0.86%) |
Apr 30, 2019 | 59.90 | 61.40 | 55.11 | 59.49 | 1,119,184 | -1.96(-3.19%) |
Apr 29, 2019 | 63.63 | 63.63 | 61.43 | 61.45 | 256,195 | -2.23(-3.50%) |
Apr 26, 2019 | 64.05 | 64.29 | 61.71 | 63.68 | 326,700 | -0.23(-0.36%) |
Apr 25, 2019 | 62.81 | 64.51 | 61.88 | 63.91 | 226,176 | +1.15(+1.83%) |
Apr 24, 2019 | 63.34 | 64.97 | 61.11 | 62.76 | 235,153 | -0.24(-0.38%) |
Apr 23, 2019 | 62.29 | 63.55 | 61.50 | 63.00 | 532,234 | +1.01(+1.63%) |
Apr 22, 2019 | 63.27 | 64.50 | 60.58 | 61.99 | 419,436 | -1.28(-2.02%) |
Apr 18, 2019 | 62.33 | 63.71 | 60.31 | 63.27 | 434,400 | +1.04(+1.67%) |
Apr 17, 2019 | 63.86 | 63.86 | 59.31 | 62.23 | 660,662 | -1.50(-2.35%) |
Apr 16, 2019 | 65.46 | 65.89 | 63.02 | 63.73 | 388,496 | -1.45(-2.22%) |
Apr 15, 2019 | 66.05 | 66.06 | 63.76 | 65.18 | 348,647 | -0.85(-1.29%) |
Apr 12, 2019 | 69.62 | 71.33 | 65.05 | 66.03 | 652,800 | -3.16(-4.57%) |
Apr 11, 2019 | 73.37 | 73.76 | 69.00 | 69.19 | 424,000 | -3.78(-5.18%) |
Apr 10, 2019 | 72.81 | 73.95 | 72.02 | 72.97 | 315,138 | +0.67(+0.93%) |
Apr 09, 2019 | 74.17 | 77.20 | 72.08 | 72.30 | 403,738 | -2.07(-2.78%) |
Apr 08, 2019 | 73.14 | 75.25 | 70.43 | 74.37 | 372,811 | +0.93(+1.27%) |
Apr 05, 2019 | 72.53 | 74.48 | 72.10 | 73.44 | 635,300 | +1.37(+1.90%) |
Apr 04, 2019 | 71.19 | 73.28 | 70.55 | 72.07 | 351,370 | +1.08(+1.52%) |
Apr 03, 2019 | 71.27 | 72.73 | 70.28 | 70.99 | 487,220 | +0.47(+0.67%) |
Apr 02, 2019 | 69.87 | 72.50 | 67.00 | 70.52 | 429,534 | +0.77(+1.10%) |
Apr 01, 2019 | 74.31 | 74.76 | 66.93 | 69.75 | 1,173,396 | -3.55(-4.84%) |
Mar 29, 2019 | 74.15 | 75.21 | 71.53 | 73.30 | 706,600 | -0.56(-0.76%) |
Mar 28, 2019 | 73.85 | 74.70 | 72.69 | 73.86 | 455,787 | +0.08(+0.11%) |
Mar 27, 2019 | 78.75 | 78.92 | 73.40 | 73.78 | 501,480 | -5.17(-6.55%) |
Mar 26, 2019 | 76.33 | 79.99 | 76.33 | 78.95 | 533,288 | +3.52(+4.67%) |
Mar 25, 2019 | 73.52 | 75.94 | 72.01 | 75.43 | 452,516 | +2.20(+3.00%) |
Mar 22, 2019 | 74.80 | 76.00 | 73.10 | 73.23 | 472,900 | -2.12(-2.81%) |
Mar 21, 2019 | 71.95 | 75.43 | 71.50 | 75.35 | 475,983 | +2.58(+3.55%) |
Mar 20, 2019 | 73.20 | 74.57 | 71.02 | 72.77 | 460,451 | -0.42(-0.57%) |
Mar 19, 2019 | 76.82 | 76.95 | 71.99 | 73.19 | 712,066 | -3.10(-4.06%) |
Mar 18, 2019 | 76.50 | 80.00 | 75.14 | 76.29 | 783,137 | -0.02(-0.03%) |
Mar 15, 2019 | 73.81 | 76.73 | 73.10 | 76.31 | 1,091,000 | +2.70(+3.67%) |
Mar 14, 2019 | 76.04 | 77.64 | 72.52 | 73.61 | 791,777 | -2.95(-3.85%) |
Mar 13, 2019 | 72.53 | 76.93 | 72.18 | 76.56 | 1,311,878 | +4.57(+6.35%) |
Mar 12, 2019 | 69.57 | 72.04 | 68.96 | 71.99 | 659,992 | +2.41(+3.46%) |
Mar 11, 2019 | 68.20 | 69.75 | 66.86 | 69.58 | 441,831 | +1.78(+2.63%) |
Mar 08, 2019 | 65.79 | 67.91 | 65.00 | 67.80 | 458,600 | +1.00(+1.50%) |
Mar 07, 2019 | 65.90 | 68.48 | 65.23 | 66.80 | 650,763 | +1.14(+1.74%) |
Mar 06, 2019 | 72.15 | 72.79 | 65.05 | 65.66 | 1,156,965 | -6.53(-9.05%) |
Mar 05, 2019 | 72.43 | 74.35 | 71.85 | 72.19 | 862,517 | -0.74(-1.01%) |
Mar 04, 2019 | 72.37 | 73.73 | 69.51 | 72.93 | 989,495 | -0.08(-0.11%) |
Mar 01, 2019 | 72.01 | 74.32 | 70.54 | 73.01 | 1,024,900 | +0.21(+0.29%) |
Feb 28, 2019 | 76.58 | 76.58 | 70.15 | 72.80 | 407,699 | -3.85(-5.02%) |
Feb 27, 2019 | 75.19 | 76.83 | 73.13 | 76.65 | 395,686 | +0.99(+1.31%) |
Feb 26, 2019 | 76.00 | 77.34 | 75.20 | 75.66 | 435,795 | -0.33(-0.43%) |
Feb 25, 2019 | 76.73 | 79.31 | 74.44 | 75.99 | 721,582 | -0.02(-0.03%) |
Feb 22, 2019 | 75.33 | 76.28 | 71.56 | 76.01 | 733,300 | +0.47(+0.62%) |
Feb 21, 2019 | 74.97 | 76.00 | 73.80 | 75.54 | 447,407 | +0.34(+0.45%) |
Feb 20, 2019 | 71.82 | 75.24 | 71.82 | 75.20 | 1,476,475 | +3.42(+4.76%) |
Feb 19, 2019 | 72.62 | 73.46 | 71.14 | 71.78 | 543,144 | -0.84(-1.16%) |
Feb 15, 2019 | 74.02 | 76.00 | 70.75 | 72.62 | 1,015,600 | -0.23(-0.32%) |
Feb 14, 2019 | 71.70 | 73.05 | 71.00 | 72.85 | 354,790 | +0.66(+0.91%) |
Feb 13, 2019 | 72.75 | 73.56 | 71.30 | 72.19 | 327,737 | -0.21(-0.29%) |
Feb 12, 2019 | 71.93 | 73.74 | 70.78 | 72.40 | 441,310 | +0.96(+1.34%) |
Feb 11, 2019 | 70.73 | 72.10 | 69.00 | 71.44 | 429,301 | +1.00(+1.42%) |
Feb 08, 2019 | 68.93 | 70.69 | 68.31 | 70.44 | 335,000 | +1.08(+1.56%) |
Feb 07, 2019 | 69.26 | 70.59 | 68.65 | 69.36 | 448,617 | -0.80(-1.14%) |
Feb 06, 2019 | 67.63 | 71.47 | 66.46 | 70.16 | 495,939 | +2.49(+3.68%) |
Feb 05, 2019 | 68.51 | 69.86 | 67.00 | 67.67 | 850,596 | -0.16(-0.24%) |
Feb 04, 2019 | 66.62 | 68.28 | 66.12 | 67.83 | 343,974 | +1.23(+1.85%) |
Feb 01, 2019 | 66.15 | 66.88 | 65.01 | 66.60 | 287,400 | +0.52(+0.79%) |
Jan 31, 2019 | 65.65 | 67.98 | 64.90 | 66.08 | 455,125 | +0.63(+0.96%) |
Jan 30, 2019 | 62.50 | 65.49 | 61.50 | 65.45 | 784,179 | +3.30(+5.31%) |
Jan 29, 2019 | 61.98 | 62.56 | 60.13 | 62.15 | 583,152 | +0.32(+0.52%) |
Jan 28, 2019 | 66.07 | 66.07 | 61.50 | 61.83 | 674,793 | -4.97(-7.44%) |
Jan 25, 2019 | 65.37 | 67.26 | 64.08 | 66.80 | 462,400 | +1.52(+2.33%) |
Jan 24, 2019 | 64.49 | 65.32 | 63.00 | 65.28 | 377,223 | +0.77(+1.19%) |
Jan 23, 2019 | 65.09 | 66.28 | 62.27 | 64.51 | 442,822 | +0.55(+0.86%) |
Jan 22, 2019 | 64.24 | 65.24 | 63.05 | 63.96 | 580,884 | -0.96(-1.48%) |
Jan 18, 2019 | 64.19 | 65.22 | 62.50 | 64.92 | 519,300 | +0.78(+1.22%) |
Jan 17, 2019 | 63.11 | 65.40 | 62.95 | 64.14 | 1,927,653 | +1.67(+2.67%) |
Jan 16, 2019 | 65.02 | 67.13 | 62.02 | 62.47 | 830,070 | -2.33(-3.60%) |
Jan 15, 2019 | 63.87 | 66.73 | 63.36 | 64.80 | 982,852 | +1.09(+1.71%) |
Jan 14, 2019 | 60.25 | 64.46 | 60.00 | 63.71 | 1,197,809 | +2.85(+4.68%) |
Jan 11, 2019 | 60.33 | 62.19 | 58.90 | 60.86 | 927,500 | +0.07(+0.12%) |
Jan 10, 2019 | 53.38 | 61.00 | 51.20 | 60.79 | 1,514,532 | +7.12(+13.27%) |
Jan 09, 2019 | 51.00 | 54.75 | 49.85 | 53.67 | 1,020,603 | +2.78(+5.46%) |
Jan 08, 2019 | 48.82 | 57.28 | 48.82 | 50.89 | 2,009,266 | +2.61(+5.41%) |
Jan 07, 2019 | 45.61 | 48.56 | 44.95 | 48.28 | 783,835 | +3.29(+7.31%) |
Jan 04, 2019 | 44.00 | 45.00 | 42.81 | 44.99 | 505,500 | +1.34(+3.07%) |
Jan 03, 2019 | 44.57 | 45.47 | 43.60 | 43.65 | 724,294 | -1.00(-2.24%) |
Jan 02, 2019 | 41.62 | 44.72 | 40.91 | 44.65 | 503,066 | +2.23(+5.26%) |
Dec 31, 2018 | 42.12 | 43.50 | 41.26 | 42.42 | 507,000 | +0.71(+1.70%) |
Dec 28, 2018 | 41.22 | 42.80 | 40.30 | 41.71 | 454,000 | +1.27(+3.14%) |
Dec 27, 2018 | 38.69 | 40.49 | 38.46 | 40.44 | 402,173 | +0.93(+2.35%) |
Dec 26, 2018 | 35.73 | 39.57 | 35.73 | 39.51 | 594,979 | +3.77(+10.55%) |
Dec 24, 2018 | 35.19 | 36.89 | 34.39 | 35.74 | 312,900 | -0.44(-1.22%) |
Dec 21, 2018 | 37.17 | 38.01 | 35.59 | 36.18 | 1,501,200 | -0.81(-2.19%) |
Dec 20, 2018 | 37.34 | 37.65 | 35.00 | 36.99 | 1,011,195 | -0.49(-1.31%) |
Dec 19, 2018 | 38.30 | 39.24 | 36.50 | 37.48 | 551,574 | -0.76(-1.99%) |
Dec 18, 2018 | 39.91 | 41.20 | 37.14 | 38.24 | 448,016 | -1.50(-3.77%) |
Dec 17, 2018 | 40.25 | 43.21 | 39.53 | 39.74 | 628,612 | -0.64(-1.58%) |
Dec 14, 2018 | 41.05 | 42.17 | 40.15 | 40.38 | 473,100 | -1.11(-2.68%) |
Dec 13, 2018 | 41.98 | 42.42 | 38.98 | 41.49 | 426,436 | -0.35(-0.84%) |
Dec 12, 2018 | 40.69 | 42.02 | 39.98 | 41.84 | 482,490 | +1.59(+3.95%) |
Dec 11, 2018 | 41.34 | 41.62 | 38.80 | 40.25 | 327,351 | -0.30(-0.74%) |
Dec 10, 2018 | 39.01 | 41.10 | 37.97 | 40.55 | 507,415 | +1.43(+3.66%) |
Dec 07, 2018 | 39.40 | 40.27 | 37.73 | 39.12 | 432,600 | -0.64(-1.61%) |
Dec 06, 2018 | 37.53 | 40.33 | 36.91 | 39.76 | 352,517 | +1.06(+2.74%) |
Dec 04, 2018 | 40.69 | 42.14 | 38.48 | 38.70 | 566,300 | -1.94(-4.77%) |