Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 106.74 | 107.80 | 105.50 | 107.03 | 893,000 | -1.01(-0.93%) |
Nov 27, 2019 | 107.46 | 109.80 | 104.31 | 108.04 | 4,266,900 | +0.54(+0.50%) |
Nov 26, 2019 | 107.29 | 107.50 | 105.20 | 107.50 | 2,470,280 | +1.20(+1.13%) |
Nov 25, 2019 | 104.84 | 106.58 | 104.11 | 106.30 | 2,077,015 | +2.64(+2.55%) |
Nov 22, 2019 | 106.00 | 106.24 | 103.42 | 103.66 | 1,857,600 | -2.09(-1.98%) |
Nov 21, 2019 | 107.17 | 108.00 | 105.59 | 105.75 | 1,096,732 | -1.76(-1.64%) |
Nov 20, 2019 | 107.66 | 108.76 | 106.91 | 107.51 | 1,099,929 | -0.62(-0.57%) |
Nov 19, 2019 | 107.51 | 108.47 | 106.57 | 108.13 | 769,554 | +0.76(+0.71%) |
Nov 18, 2019 | 110.00 | 110.00 | 107.11 | 107.37 | 1,546,461 | -1.71(-1.57%) |
Nov 15, 2019 | 107.62 | 109.13 | 107.17 | 109.08 | 1,223,500 | +2.25(+2.11%) |
Nov 14, 2019 | 106.00 | 106.86 | 105.59 | 106.83 | 743,780 | +0.18(+0.17%) |
Nov 13, 2019 | 106.35 | 106.68 | 104.78 | 106.65 | 992,305 | -0.41(-0.38%) |
Nov 12, 2019 | 106.43 | 107.18 | 106.00 | 107.06 | 989,838 | +1.44(+1.36%) |
Nov 11, 2019 | 104.49 | 106.04 | 104.43 | 105.62 | 820,390 | +0.37(+0.35%) |
Nov 08, 2019 | 103.74 | 105.36 | 103.17 | 105.25 | 737,000 | +1.53(+1.48%) |
Nov 07, 2019 | 104.00 | 104.88 | 103.44 | 103.72 | 673,277 | +0.34(+0.33%) |
Nov 06, 2019 | 104.37 | 104.54 | 101.80 | 103.38 | 1,007,306 | -0.74(-0.71%) |
Nov 05, 2019 | 104.90 | 105.62 | 103.85 | 104.12 | 1,580,568 | -0.18(-0.17%) |
Nov 04, 2019 | 103.43 | 104.69 | 103.17 | 104.30 | 1,000,783 | +2.40(+2.36%) |
Nov 01, 2019 | 101.55 | 102.02 | 100.56 | 101.90 | 1,183,900 | +0.99(+0.98%) |
Oct 31, 2019 | 103.20 | 103.45 | 99.90 | 100.91 | 1,643,730 | -2.37(-2.29%) |
Oct 30, 2019 | 104.05 | 104.05 | 102.26 | 103.28 | 1,386,869 | -1.11(-1.06%) |
Oct 29, 2019 | 102.42 | 104.54 | 102.03 | 104.39 | 1,687,316 | +1.96(+1.91%) |
Oct 28, 2019 | 102.30 | 103.16 | 102.12 | 102.43 | 1,178,751 | +1.15(+1.14%) |
Oct 25, 2019 | 100.60 | 102.10 | 100.17 | 101.28 | 916,700 | +0.55(+0.55%) |
Oct 24, 2019 | 103.50 | 103.95 | 100.73 | 100.73 | 1,667,806 | -2.70(-2.61%) |
Oct 23, 2019 | 102.05 | 103.52 | 100.64 | 103.43 | 1,479,032 | +0.93(+0.91%) |
Oct 22, 2019 | 102.75 | 103.61 | 101.87 | 102.50 | 1,784,661 | -0.47(-0.46%) |
Oct 21, 2019 | 98.90 | 103.63 | 98.89 | 102.97 | 3,133,185 | +4.71(+4.79%) |
Oct 18, 2019 | 97.92 | 99.53 | 96.94 | 98.26 | 1,818,000 | +1.22(+1.26%) |
Oct 17, 2019 | 96.41 | 97.19 | 96.10 | 97.04 | 862,354 | +1.45(+1.52%) |
Oct 16, 2019 | 97.50 | 97.50 | 95.42 | 95.59 | 1,006,459 | -2.14(-2.19%) |
Oct 15, 2019 | 96.05 | 97.98 | 96.00 | 97.73 | 754,275 | +2.25(+2.36%) |
Oct 14, 2019 | 94.75 | 95.60 | 94.63 | 95.48 | 1,180,683 | +0.48(+0.51%) |
Oct 11, 2019 | 96.56 | 96.93 | 94.68 | 95.00 | 1,347,700 | +0.57(+0.60%) |
Oct 10, 2019 | 94.33 | 95.83 | 94.20 | 94.43 | 1,056,451 | -0.18(-0.19%) |
Oct 09, 2019 | 92.74 | 95.16 | 92.62 | 94.61 | 1,695,629 | +3.19(+3.49%) |
Oct 08, 2019 | 96.02 | 96.02 | 91.42 | 91.42 | 2,504,926 | -4.79(-4.98%) |
Oct 07, 2019 | 96.28 | 97.00 | 95.51 | 96.21 | 1,458,274 | -0.37(-0.38%) |
Oct 04, 2019 | 95.46 | 96.70 | 94.83 | 96.58 | 903,200 | +1.12(+1.17%) |
Oct 03, 2019 | 94.92 | 95.83 | 92.92 | 95.46 | 1,684,403 | +0.66(+0.70%) |
Oct 02, 2019 | 94.76 | 95.15 | 93.06 | 94.80 | 1,465,038 | -1.12(-1.17%) |
Oct 01, 2019 | 97.86 | 98.64 | 95.70 | 95.92 | 1,608,906 | -1.33(-1.37%) |
Sep 30, 2019 | 96.36 | 98.00 | 96.36 | 97.25 | 1,168,705 | +0.96(+1.00%) |
Sep 27, 2019 | 99.95 | 100.31 | 95.37 | 96.29 | 1,378,200 | -2.99(-3.01%) |
Sep 26, 2019 | 99.60 | 99.82 | 97.58 | 99.28 | 805,869 | -0.32(-0.32%) |
Sep 25, 2019 | 98.00 | 99.73 | 96.66 | 99.60 | 846,821 | +1.50(+1.53%) |
Sep 24, 2019 | 100.90 | 101.48 | 97.85 | 98.10 | 1,433,174 | -1.77(-1.77%) |
Sep 23, 2019 | 99.04 | 100.47 | 98.15 | 99.87 | 1,167,889 | +1.10(+1.11%) |
Sep 20, 2019 | 100.44 | 100.72 | 98.59 | 98.77 | 2,018,600 | -1.24(-1.24%) |
Sep 19, 2019 | 101.30 | 102.00 | 99.95 | 100.01 | 957,311 | -1.33(-1.31%) |
Sep 18, 2019 | 101.16 | 101.93 | 99.92 | 101.34 | 1,367,159 | -0.04(-0.04%) |
Sep 17, 2019 | 99.35 | 101.75 | 99.02 | 101.38 | 2,050,048 | +2.40(+2.42%) |
Sep 16, 2019 | 99.05 | 99.69 | 98.57 | 98.98 | 847,783 | -0.60(-0.60%) |
Sep 13, 2019 | 99.04 | 100.88 | 98.24 | 99.58 | 1,618,900 | +0.54(+0.55%) |
Sep 12, 2019 | 98.86 | 99.69 | 97.88 | 99.04 | 1,334,526 | +0.51(+0.52%) |
Sep 11, 2019 | 98.46 | 98.80 | 97.20 | 98.53 | 1,118,367 | +0.09(+0.09%) |
Sep 10, 2019 | 97.65 | 98.47 | 95.53 | 98.44 | 1,671,360 | -0.19(-0.19%) |
Sep 09, 2019 | 99.21 | 100.53 | 97.78 | 98.63 | 2,064,881 | +0.58(+0.59%) |
Sep 06, 2019 | 99.03 | 99.03 | 97.60 | 98.05 | 1,184,300 | -1.25(-1.26%) |
Sep 05, 2019 | 96.58 | 99.97 | 96.58 | 99.30 | 2,596,061 | +3.46(+3.61%) |
Sep 04, 2019 | 96.07 | 96.94 | 95.17 | 95.84 | 1,223,468 | +1.05(+1.11%) |
Sep 03, 2019 | 96.00 | 96.30 | 93.73 | 94.79 | 1,404,781 | -2.07(-2.14%) |
Aug 30, 2019 | 97.08 | 97.88 | 95.78 | 96.86 | 1,305,100 | +0.04(+0.04%) |
Aug 29, 2019 | 97.35 | 97.78 | 95.17 | 96.82 | 1,520,521 | +0.73(+0.76%) |
Aug 28, 2019 | 94.36 | 96.58 | 93.05 | 96.09 | 1,954,924 | +1.58(+1.67%) |
Aug 27, 2019 | 95.23 | 95.88 | 93.88 | 94.51 | 1,907,816 | -0.66(-0.69%) |
Aug 26, 2019 | 94.17 | 95.66 | 93.26 | 95.17 | 2,643,255 | +1.99(+2.14%) |
Aug 23, 2019 | 97.48 | 98.67 | 92.60 | 93.18 | 5,116,700 | -7.17(-7.14%) |
Aug 22, 2019 | 94.44 | 101.58 | 91.60 | 100.35 | 11,178,053 | +11.21(+12.58%) |
Aug 21, 2019 | 88.55 | 89.22 | 88.16 | 89.14 | 2,495,352 | +1.84(+2.11%) |
Aug 20, 2019 | 87.11 | 88.47 | 86.24 | 87.30 | 2,137,691 | -0.07(-0.08%) |
Aug 19, 2019 | 86.72 | 88.05 | 86.72 | 87.37 | 1,035,584 | +1.68(+1.96%) |
Aug 16, 2019 | 84.40 | 86.03 | 84.00 | 85.69 | 966,300 | +2.35(+2.82%) |
Aug 15, 2019 | 84.14 | 84.50 | 82.41 | 83.34 | 1,790,489 | -0.67(-0.80%) |
Aug 14, 2019 | 86.82 | 87.02 | 83.62 | 84.01 | 1,595,245 | -4.46(-5.04%) |
Aug 13, 2019 | 85.55 | 89.07 | 85.55 | 88.47 | 1,372,285 | +2.22(+2.57%) |
Aug 12, 2019 | 86.60 | 87.38 | 86.06 | 86.25 | 659,905 | -1.14(-1.30%) |
Aug 09, 2019 | 88.42 | 88.52 | 86.39 | 87.39 | 1,117,100 | -1.87(-2.10%) |
Aug 08, 2019 | 86.92 | 89.30 | 86.67 | 89.26 | 1,237,195 | +4.03(+4.73%) |
Aug 07, 2019 | 84.45 | 85.46 | 83.69 | 85.23 | 1,054,750 | -0.65(-0.76%) |
Aug 06, 2019 | 84.59 | 86.02 | 83.98 | 85.88 | 949,965 | +2.34(+2.80%) |
Aug 05, 2019 | 85.29 | 86.00 | 82.72 | 83.54 | 1,453,896 | -4.56(-5.18%) |
Aug 02, 2019 | 89.00 | 89.00 | 86.03 | 88.10 | 1,149,200 | -1.49(-1.66%) |
Aug 01, 2019 | 89.34 | 92.79 | 89.16 | 89.59 | 1,129,521 | +0.07(+0.08%) |
Jul 31, 2019 | 91.17 | 91.28 | 88.41 | 89.52 | 1,431,778 | -1.69(-1.85%) |
Jul 30, 2019 | 89.85 | 91.65 | 89.51 | 91.21 | 827,535 | +0.95(+1.05%) |
Jul 29, 2019 | 91.00 | 91.00 | 89.41 | 90.26 | 572,361 | -0.54(-0.59%) |
Jul 26, 2019 | 91.45 | 91.92 | 90.44 | 90.80 | 965,300 | +0.05(+0.06%) |
Jul 25, 2019 | 93.00 | 93.00 | 90.47 | 90.75 | 1,798,398 | -2.96(-3.16%) |
Jul 24, 2019 | 89.39 | 93.86 | 89.20 | 93.71 | 2,062,989 | +4.93(+5.55%) |
Jul 23, 2019 | 87.67 | 89.00 | 87.39 | 88.78 | 665,481 | +1.35(+1.54%) |
Jul 22, 2019 | 85.62 | 87.94 | 85.62 | 87.43 | 956,220 | -0.03(-0.03%) |
Jul 19, 2019 | 87.74 | 88.29 | 87.42 | 87.46 | 892,100 | +0.08(+0.09%) |
Jul 18, 2019 | 87.75 | 87.94 | 86.51 | 87.38 | 916,070 | -0.84(-0.95%) |
Jul 17, 2019 | 89.20 | 89.38 | 88.08 | 88.22 | 1,138,968 | -1.20(-1.34%) |
Jul 16, 2019 | 90.83 | 90.93 | 89.16 | 89.42 | 815,611 | -1.59(-1.75%) |
Jul 15, 2019 | 91.50 | 91.61 | 90.18 | 91.01 | 772,025 | -0.36(-0.39%) |
Jul 12, 2019 | 89.68 | 91.55 | 89.35 | 91.37 | 938,700 | +1.61(+1.79%) |
Jul 11, 2019 | 89.25 | 89.88 | 88.55 | 89.76 | 1,345,297 | +0.81(+0.91%) |
Jul 10, 2019 | 90.71 | 91.73 | 88.92 | 88.95 | 1,813,691 | -1.10(-1.22%) |
Jul 09, 2019 | 89.70 | 90.39 | 89.02 | 90.05 | 1,739,732 | +0.22(+0.24%) |
Jul 08, 2019 | 90.52 | 90.81 | 89.66 | 89.83 | 1,162,153 | -1.64(-1.79%) |
Jul 05, 2019 | 90.50 | 91.50 | 89.01 | 91.47 | 1,032,900 | +0.11(+0.12%) |
Jul 03, 2019 | 90.85 | 91.44 | 89.93 | 91.36 | 756,400 | +0.51(+0.56%) |
Jul 02, 2019 | 92.50 | 92.50 | 89.58 | 90.85 | 2,096,308 | -1.98(-2.13%) |
Jul 01, 2019 | 91.90 | 94.52 | 91.50 | 92.83 | 3,011,390 | +3.02(+3.36%) |
Jun 28, 2019 | 87.32 | 89.99 | 86.56 | 89.81 | 7,289,900 | +2.69(+3.09%) |
Jun 27, 2019 | 87.58 | 88.11 | 87.05 | 87.12 | 1,313,818 | -0.11(-0.13%) |
Jun 26, 2019 | 86.01 | 88.01 | 85.85 | 87.23 | 1,494,020 | +2.01(+2.36%) |
Jun 25, 2019 | 86.12 | 86.25 | 84.78 | 85.22 | 1,404,245 | -1.23(-1.42%) |
Jun 24, 2019 | 86.27 | 86.66 | 85.61 | 86.45 | 1,277,190 | +0.03(+0.03%) |
Jun 21, 2019 | 88.00 | 88.00 | 86.30 | 86.42 | 2,073,500 | -1.98(-2.24%) |
Jun 20, 2019 | 87.62 | 88.60 | 87.57 | 88.40 | 1,863,753 | +1.61(+1.86%) |
Jun 19, 2019 | 86.00 | 86.94 | 85.78 | 86.79 | 1,393,841 | +0.79(+0.92%) |
Jun 18, 2019 | 83.81 | 86.06 | 83.65 | 86.00 | 1,319,950 | +2.66(+3.19%) |
Jun 17, 2019 | 83.80 | 84.81 | 83.22 | 83.34 | 1,331,587 | -0.49(-0.58%) |
Jun 14, 2019 | 84.24 | 84.43 | 82.92 | 83.83 | 1,726,600 | -1.00(-1.18%) |
Jun 13, 2019 | 84.41 | 85.33 | 84.28 | 84.83 | 2,098,167 | +0.47(+0.56%) |
Jun 12, 2019 | 83.67 | 84.46 | 83.13 | 84.36 | 1,424,872 | +0.69(+0.82%) |
Jun 11, 2019 | 82.93 | 83.77 | 82.57 | 83.67 | 2,451,533 | +1.31(+1.59%) |
Jun 10, 2019 | 82.81 | 83.58 | 82.22 | 82.36 | 1,641,566 | +0.23(+0.28%) |
Jun 07, 2019 | 80.10 | 82.34 | 79.94 | 82.13 | 1,954,600 | +2.21(+2.77%) |
Jun 06, 2019 | 79.35 | 80.08 | 77.77 | 79.92 | 2,314,874 | +0.84(+1.06%) |
Jun 05, 2019 | 78.74 | 79.53 | 78.00 | 79.08 | 2,514,127 | +0.92(+1.18%) |
Jun 04, 2019 | 75.25 | 78.37 | 75.15 | 78.16 | 2,413,399 | +3.95(+5.32%) |
Jun 03, 2019 | 75.15 | 75.93 | 73.61 | 74.21 | 3,018,114 | -0.92(-1.22%) |
May 31, 2019 | 78.58 | 78.96 | 74.94 | 75.13 | 2,882,500 | -4.36(-5.48%) |
May 30, 2019 | 79.76 | 81.78 | 77.01 | 79.49 | 6,967,932 | +8.07(+11.30%) |
May 29, 2019 | 72.54 | 72.74 | 71.03 | 71.42 | 2,365,635 | -1.71(-2.34%) |
May 28, 2019 | 74.09 | 74.56 | 72.89 | 73.13 | 2,727,186 | -0.56(-0.76%) |
May 24, 2019 | 74.15 | 74.54 | 73.50 | 73.69 | 1,231,300 | +0.13(+0.18%) |
May 23, 2019 | 74.67 | 74.71 | 72.97 | 73.56 | 2,227,451 | -2.20(-2.90%) |
May 22, 2019 | 75.00 | 76.72 | 74.36 | 75.76 | 1,489,476 | +0.40(+0.53%) |
May 21, 2019 | 75.47 | 75.97 | 75.11 | 75.36 | 2,392,640 | +0.80(+1.07%) |
May 20, 2019 | 77.81 | 77.81 | 72.64 | 74.56 | 4,709,993 | -7.30(-8.92%) |
May 17, 2019 | 83.98 | 84.05 | 81.65 | 81.86 | 2,187,200 | -3.33(-3.91%) |
May 16, 2019 | 84.48 | 85.83 | 84.26 | 85.19 | 1,169,424 | +0.78(+0.92%) |
May 15, 2019 | 83.50 | 84.92 | 82.90 | 84.41 | 962,539 | +0.62(+0.74%) |
May 14, 2019 | 82.90 | 84.10 | 82.83 | 83.79 | 1,512,741 | +1.17(+1.42%) |
May 13, 2019 | 84.12 | 84.18 | 82.36 | 82.62 | 1,523,354 | -3.21(-3.74%) |
May 10, 2019 | 85.80 | 86.66 | 84.30 | 85.83 | 867,000 | -0.47(-0.54%) |
May 09, 2019 | 85.84 | 87.27 | 84.83 | 86.30 | 956,395 | -0.45(-0.52%) |
May 08, 2019 | 86.40 | 87.54 | 86.22 | 86.75 | 1,177,987 | +0.33(+0.38%) |
May 07, 2019 | 87.20 | 87.63 | 85.62 | 86.42 | 1,219,764 | -1.72(-1.95%) |
May 06, 2019 | 86.15 | 88.33 | 85.69 | 88.14 | 968,123 | -0.04(-0.05%) |
May 03, 2019 | 88.00 | 88.22 | 87.25 | 88.18 | 908,600 | +0.83(+0.95%) |
May 02, 2019 | 85.75 | 87.69 | 85.60 | 87.35 | 1,303,423 | +1.49(+1.74%) |
May 01, 2019 | 88.00 | 88.47 | 85.79 | 85.86 | 1,891,023 | -1.17(-1.34%) |
Apr 30, 2019 | 86.50 | 87.10 | 86.02 | 87.03 | 1,331,404 | +0.30(+0.35%) |
Apr 29, 2019 | 86.28 | 86.84 | 85.24 | 86.73 | 1,745,873 | +0.85(+0.99%) |
Apr 26, 2019 | 87.23 | 87.49 | 84.07 | 85.88 | 4,195,700 | -1.86(-2.12%) |
Apr 25, 2019 | 92.02 | 92.08 | 87.03 | 87.74 | 2,614,171 | -5.05(-5.44%) |
Apr 24, 2019 | 92.37 | 93.77 | 92.15 | 92.79 | 1,482,429 | +0.52(+0.56%) |
Apr 23, 2019 | 90.85 | 92.84 | 90.84 | 92.27 | 1,864,351 | +1.68(+1.85%) |
Apr 22, 2019 | 90.00 | 91.25 | 89.60 | 90.59 | 1,220,684 | +0.75(+0.83%) |
Apr 18, 2019 | 88.49 | 89.85 | 88.07 | 89.84 | 1,339,500 | +1.54(+1.74%) |
Apr 17, 2019 | 91.00 | 91.47 | 88.16 | 88.30 | 2,263,367 | -2.22(-2.45%) |
Apr 16, 2019 | 92.00 | 92.13 | 90.38 | 90.52 | 1,360,087 | -1.18(-1.29%) |
Apr 15, 2019 | 92.00 | 92.99 | 91.11 | 91.70 | 1,305,796 | -0.14(-0.15%) |
Apr 12, 2019 | 91.78 | 92.00 | 90.87 | 91.84 | 1,184,300 | +0.47(+0.51%) |
Apr 11, 2019 | 90.84 | 91.42 | 90.30 | 91.37 | 1,462,674 | +0.75(+0.83%) |
Apr 10, 2019 | 90.12 | 90.89 | 89.93 | 90.62 | 1,048,570 | +0.50(+0.55%) |
Apr 09, 2019 | 89.44 | 90.93 | 89.34 | 90.12 | 1,296,221 | +0.27(+0.30%) |
Apr 08, 2019 | 89.19 | 89.90 | 88.52 | 89.85 | 1,182,906 | +0.41(+0.46%) |
Apr 05, 2019 | 89.37 | 89.92 | 89.10 | 89.44 | 1,045,800 | +0.47(+0.53%) |
Apr 04, 2019 | 90.00 | 90.34 | 88.11 | 88.97 | 1,277,323 | -1.02(-1.13%) |
Apr 03, 2019 | 89.68 | 90.35 | 88.95 | 89.99 | 1,192,540 | +0.70(+0.78%) |
Apr 02, 2019 | 89.27 | 89.60 | 88.39 | 89.29 | 1,471,524 | +0.15(+0.17%) |
Apr 01, 2019 | 88.00 | 89.56 | 87.97 | 89.14 | 1,404,964 | +1.94(+2.22%) |
Mar 29, 2019 | 87.00 | 87.57 | 86.60 | 87.20 | 1,208,400 | +0.69(+0.80%) |
Mar 28, 2019 | 85.62 | 87.12 | 85.37 | 86.51 | 1,462,371 | +1.19(+1.39%) |
Mar 27, 2019 | 85.63 | 86.19 | 84.33 | 85.32 | 1,103,820 | -0.04(-0.05%) |
Mar 26, 2019 | 85.50 | 86.21 | 84.57 | 85.36 | 1,221,159 | +0.58(+0.68%) |
Mar 25, 2019 | 84.75 | 85.02 | 83.79 | 84.78 | 1,306,313 | +0.02(+0.02%) |
Mar 22, 2019 | 87.08 | 88.09 | 84.68 | 84.76 | 1,596,600 | -2.77(-3.16%) |
Mar 21, 2019 | 86.25 | 88.00 | 86.00 | 87.53 | 993,853 | +1.17(+1.35%) |
Mar 20, 2019 | 86.40 | 87.20 | 85.60 | 86.36 | 1,054,423 | +0.07(+0.08%) |
Mar 19, 2019 | 86.22 | 86.75 | 85.71 | 86.29 | 1,924,794 | +0.55(+0.64%) |
Mar 18, 2019 | 85.99 | 86.55 | 85.27 | 85.74 | 2,442,562 | -0.24(-0.28%) |
Mar 15, 2019 | 85.36 | 86.51 | 85.06 | 85.98 | 3,138,800 | +0.65(+0.76%) |
Mar 14, 2019 | 84.41 | 85.50 | 84.00 | 85.33 | 2,090,581 | +1.12(+1.33%) |
Mar 13, 2019 | 85.21 | 85.71 | 84.17 | 84.21 | 3,057,788 | -0.68(-0.80%) |
Mar 12, 2019 | 85.04 | 85.37 | 84.26 | 84.89 | 1,307,185 | -0.11(-0.13%) |
Mar 11, 2019 | 84.30 | 85.11 | 84.18 | 85.00 | 1,257,050 | +1.01(+1.20%) |
Mar 08, 2019 | 83.67 | 84.20 | 83.15 | 83.99 | 957,300 | -0.59(-0.70%) |
Mar 07, 2019 | 85.00 | 85.25 | 84.00 | 84.58 | 1,557,040 | -0.67(-0.79%) |
Mar 06, 2019 | 85.35 | 85.49 | 84.51 | 85.25 | 1,967,900 | -0.01(-0.01%) |
Mar 05, 2019 | 85.50 | 85.50 | 84.53 | 85.26 | 1,350,700 | +0.03(+0.04%) |
Mar 04, 2019 | 86.15 | 86.59 | 84.29 | 85.23 | 1,849,980 | -0.67(-0.78%) |
Mar 01, 2019 | 85.00 | 85.99 | 84.71 | 85.90 | 1,679,300 | +1.49(+1.77%) |
Feb 28, 2019 | 84.60 | 84.95 | 83.98 | 84.41 | 1,650,034 | -0.41(-0.48%) |
Feb 27, 2019 | 84.50 | 85.47 | 84.17 | 84.82 | 1,594,840 | +0.18(+0.21%) |
Feb 26, 2019 | 83.20 | 84.85 | 83.11 | 84.64 | 2,138,707 | +1.56(+1.88%) |
Feb 25, 2019 | 83.32 | 84.71 | 83.00 | 83.08 | 2,404,895 | +0.62(+0.75%) |
Feb 22, 2019 | 84.14 | 86.01 | 81.60 | 82.46 | 4,069,900 | +0.71(+0.87%) |
Feb 21, 2019 | 81.46 | 82.00 | 80.04 | 81.75 | 2,874,455 | +0.67(+0.83%) |
Feb 20, 2019 | 81.00 | 81.65 | 80.78 | 81.08 | 1,883,460 | +0.42(+0.52%) |
Feb 19, 2019 | 81.33 | 81.48 | 80.51 | 80.66 | 1,806,603 | +0.28(+0.35%) |
Feb 15, 2019 | 79.89 | 80.49 | 79.40 | 80.38 | 1,694,200 | +1.36(+1.72%) |
Feb 14, 2019 | 78.86 | 79.47 | 78.47 | 79.02 | 2,387,099 | +0.12(+0.15%) |
Feb 13, 2019 | 78.98 | 79.83 | 78.73 | 78.90 | 1,444,481 | +0.58(+0.74%) |
Feb 12, 2019 | 78.45 | 78.91 | 78.11 | 78.32 | 1,892,847 | +0.31(+0.40%) |
Feb 11, 2019 | 77.13 | 78.29 | 77.00 | 78.01 | 1,872,946 | +1.15(+1.50%) |
Feb 08, 2019 | 75.80 | 77.07 | 75.54 | 76.86 | 1,897,200 | +0.56(+0.73%) |
Feb 07, 2019 | 76.51 | 76.77 | 75.26 | 76.30 | 1,124,270 | -0.75(-0.97%) |
Feb 06, 2019 | 75.64 | 77.08 | 74.72 | 77.05 | 1,797,105 | +1.41(+1.86%) |
Feb 05, 2019 | 75.85 | 75.94 | 74.88 | 75.64 | 1,711,221 | +0.25(+0.33%) |
Feb 04, 2019 | 75.26 | 75.62 | 74.62 | 75.39 | 1,568,164 | +0.21(+0.28%) |
Feb 01, 2019 | 74.35 | 75.58 | 74.14 | 75.18 | 3,211,700 | +1.16(+1.57%) |
Jan 31, 2019 | 73.41 | 74.11 | 73.20 | 74.02 | 2,290,386 | +0.72(+0.98%) |
Jan 30, 2019 | 72.10 | 73.56 | 71.27 | 73.30 | 1,737,595 | +1.65(+2.30%) |
Jan 29, 2019 | 72.56 | 72.79 | 71.60 | 71.65 | 1,440,564 | -0.64(-0.89%) |
Jan 28, 2019 | 71.13 | 72.29 | 70.71 | 72.29 | 2,081,606 | +1.22(+1.72%) |
Jan 25, 2019 | 71.54 | 71.83 | 70.70 | 71.07 | 2,495,900 | +0.42(+0.59%) |
Jan 24, 2019 | 67.94 | 71.18 | 67.93 | 70.65 | 3,327,571 | +3.03(+4.48%) |
Jan 23, 2019 | 68.23 | 68.50 | 66.96 | 67.62 | 1,933,943 | -0.18(-0.27%) |
Jan 22, 2019 | 69.32 | 69.39 | 67.42 | 67.80 | 2,487,527 | -1.78(-2.56%) |
Jan 18, 2019 | 69.52 | 70.20 | 68.87 | 69.58 | 2,418,400 | +0.36(+0.52%) |
Jan 17, 2019 | 69.05 | 69.29 | 67.82 | 69.22 | 2,108,029 | +0.17(+0.25%) |
Jan 16, 2019 | 68.51 | 69.40 | 67.88 | 69.05 | 1,516,518 | +0.54(+0.79%) |
Jan 15, 2019 | 67.41 | 68.52 | 67.29 | 68.51 | 1,193,835 | +1.20(+1.78%) |
Jan 14, 2019 | 67.18 | 67.71 | 66.55 | 67.31 | 1,421,919 | +0.07(+0.10%) |
Jan 11, 2019 | 66.89 | 67.59 | 66.62 | 67.24 | 1,168,000 | -0.02(-0.03%) |
Jan 10, 2019 | 66.85 | 67.29 | 66.30 | 67.26 | 1,136,830 | +0.19(+0.28%) |
Jan 09, 2019 | 65.99 | 67.28 | 65.51 | 67.07 | 1,029,166 | +1.42(+2.16%) |
Jan 08, 2019 | 65.04 | 65.88 | 64.13 | 65.65 | 1,448,668 | +1.16(+1.80%) |
Jan 07, 2019 | 61.99 | 64.66 | 61.87 | 64.49 | 2,224,848 | +2.54(+4.10%) |
Jan 04, 2019 | 59.36 | 61.95 | 59.02 | 61.95 | 1,737,000 | +3.63(+6.22%) |
Jan 03, 2019 | 60.68 | 61.48 | 58.24 | 58.32 | 1,216,355 | -3.10(-5.05%) |
Jan 02, 2019 | 61.17 | 61.91 | 60.63 | 61.42 | 1,021,045 | -0.66(-1.06%) |
Dec 31, 2018 | 60.73 | 62.08 | 60.71 | 62.08 | 1,547,100 | +1.95(+3.24%) |
Dec 28, 2018 | 59.83 | 60.84 | 59.24 | 60.13 | 1,097,600 | +0.68(+1.14%) |
Dec 27, 2018 | 57.98 | 59.45 | 57.15 | 59.45 | 1,073,893 | +0.75(+1.28%) |
Dec 26, 2018 | 56.36 | 58.71 | 56.11 | 58.70 | 1,026,478 | +2.66(+4.75%) |
Dec 24, 2018 | 56.84 | 57.06 | 55.91 | 56.04 | 779,700 | -1.09(-1.91%) |
Dec 21, 2018 | 58.92 | 59.99 | 57.04 | 57.13 | 3,179,300 | -1.44(-2.46%) |
Dec 20, 2018 | 59.98 | 60.51 | 57.73 | 58.57 | 1,797,690 | -1.50(-2.50%) |
Dec 19, 2018 | 60.94 | 61.92 | 59.41 | 60.07 | 2,162,383 | -0.65(-1.07%) |
Dec 18, 2018 | 60.38 | 61.35 | 60.27 | 60.72 | 2,016,644 | +0.82(+1.37%) |
Dec 17, 2018 | 61.33 | 61.33 | 59.57 | 59.90 | 1,914,563 | -1.59(-2.59%) |
Dec 14, 2018 | 60.13 | 61.54 | 60.04 | 61.49 | 2,596,300 | +0.87(+1.44%) |
Dec 13, 2018 | 60.77 | 61.17 | 59.71 | 60.62 | 1,496,376 | -0.05(-0.08%) |
Dec 12, 2018 | 60.55 | 61.37 | 60.23 | 60.67 | 1,270,076 | +1.14(+1.92%) |
Dec 11, 2018 | 60.66 | 60.77 | 59.20 | 59.53 | 968,011 | -0.08(-0.13%) |
Dec 10, 2018 | 58.59 | 60.00 | 58.17 | 59.61 | 1,128,331 | +0.93(+1.58%) |
Dec 07, 2018 | 60.65 | 60.94 | 58.25 | 58.68 | 1,296,000 | -2.03(-3.34%) |
Dec 06, 2018 | 59.79 | 60.85 | 59.49 | 60.71 | 1,446,636 | -0.27(-0.44%) |
Dec 04, 2018 | 62.19 | 62.48 | 60.57 | 60.98 | 1,543,700 | -1.43(-2.29%) |