Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1464 | 1474 | 1452 | 1468 | 16,837 | +2.34(+0.16%) |
Nov 27, 2019 | 1482 | 1482 | 1452 | 1465 | 28,968 | -2.18(-0.15%) |
Nov 26, 2019 | 1466 | 1477 | 1458 | 1468 | 52,168 | -1.76(-0.12%) |
Nov 25, 2019 | 1469 | 1501 | 1455 | 1469 | 41,157 | +0.92(+0.06%) |
Nov 22, 2019 | 1468 | 1481 | 1454 | 1468 | 24,576 | +2.30(+0.16%) |
Nov 21, 2019 | 1475 | 1483 | 1454 | 1466 | 26,072 | -13.58(-0.92%) |
Nov 20, 2019 | 1478 | 1493 | 1474 | 1480 | 37,834 | +3.78(+0.26%) |
Nov 19, 2019 | 1452 | 1487 | 1452 | 1476 | 26,139 | +24.76(+1.71%) |
Nov 18, 2019 | 1407 | 1454 | 1407 | 1451 | 27,746 | +42.51(+3.02%) |
Nov 15, 2019 | 1439 | 1439 | 1380 | 1409 | 49,437 | -29.93(-2.08%) |
Nov 14, 2019 | 1432 | 1439 | 1424 | 1439 | 20,356 | +6.73(+0.47%) |
Nov 13, 2019 | 1421 | 1442 | 1421 | 1432 | 27,119 | +7.82(+0.55%) |
Nov 12, 2019 | 1411 | 1427 | 1394 | 1424 | 43,190 | +14.62(+1.04%) |
Nov 11, 2019 | 1354 | 1409 | 1354 | 1409 | 38,171 | +48.94(+3.60%) |
Nov 08, 2019 | 1307 | 1372 | 1307 | 1361 | 23,671 | +65.69(+5.07%) |
Nov 07, 2019 | 1284 | 1297 | 1273 | 1295 | 38,479 | +12.92(+1.01%) |
Nov 06, 2019 | 1272 | 1287 | 1270 | 1282 | 26,088 | +11.71(+0.92%) |
Nov 05, 2019 | 1270 | 1277 | 1258 | 1270 | 25,331 | +2.28(+0.18%) |
Nov 04, 2019 | 1280 | 1289 | 1265 | 1268 | 34,638 | -15.55(-1.21%) |
Nov 01, 2019 | 1270 | 1292 | 1270 | 1283 | 28,279 | +18.07(+1.43%) |
Oct 31, 2019 | 1270 | 1279 | 1264 | 1265 | 24,227 | -6.13(-0.48%) |
Oct 30, 2019 | 1256 | 1272 | 1249 | 1272 | 17,072 | +14.37(+1.14%) |
Oct 29, 2019 | 1252 | 1267 | 1250 | 1257 | 19,321 | +2.85(+0.23%) |
Oct 28, 2019 | 1252 | 1272 | 1252 | 1254 | 15,614 | +4.34(+0.35%) |
Oct 25, 2019 | 1236 | 1261 | 1235 | 1250 | 17,072 | +15.69(+1.27%) |
Oct 24, 2019 | 1237 | 1238 | 1227 | 1234 | 14,613 | +0.59(+0.05%) |
Oct 23, 2019 | 1233 | 1240 | 1226 | 1234 | 17,742 | +0.87(+0.07%) |
Oct 22, 2019 | 1233 | 1239 | 1226 | 1233 | 18,427 | +2.91(+0.24%) |
Oct 21, 2019 | 1243 | 1250 | 1226 | 1230 | 17,929 | -8.35(-0.67%) |
Oct 18, 2019 | 1243 | 1245 | 1234 | 1238 | 15,710 | -6.73(-0.54%) |
Oct 17, 2019 | 1237 | 1247 | 1237 | 1245 | 16,654 | +12.44(+1.01%) |
Oct 16, 2019 | 1223 | 1234 | 1206 | 1233 | 24,145 | +8.04(+0.66%) |
Oct 15, 2019 | 1222 | 1228 | 1215 | 1224 | 17,715 | +1.48(+0.12%) |
Oct 14, 2019 | 1228 | 1228 | 1217 | 1223 | 21,072 | -4.13(-0.34%) |
Oct 11, 2019 | 1230 | 1236 | 1223 | 1227 | 40,010 | +1.18(+0.10%) |
Oct 10, 2019 | 1223 | 1233 | 1218 | 1226 | 14,515 | +3.73(+0.31%) |
Oct 09, 2019 | 1208 | 1224 | 1203 | 1222 | 25,496 | +21.93(+1.83%) |
Oct 08, 2019 | 1200 | 1207 | 1191 | 1200 | 19,191 | -4.85(-0.40%) |
Oct 07, 2019 | 1214 | 1215 | 1205 | 1205 | 19,850 | -11.63(-0.96%) |
Oct 04, 2019 | 1210 | 1218 | 1210 | 1217 | 20,214 | +9.56(+0.79%) |
Oct 03, 2019 | 1205 | 1218 | 1201 | 1207 | 45,405 | +5.14(+0.43%) |
Oct 02, 2019 | 1213 | 1222 | 1202 | 1202 | 49,813 | -14.31(-1.18%) |
Oct 01, 2019 | 1202 | 1223 | 1195 | 1216 | 48,960 | +18.48(+1.54%) |
Sep 30, 2019 | 1195 | 1207 | 1190 | 1198 | 17,118 | +4.77(+0.40%) |
Sep 27, 2019 | 1194 | 1196 | 1181 | 1193 | 43,362 | +0.17(+0.01%) |
Sep 26, 2019 | 1195 | 1199 | 1185 | 1193 | 27,211 | -5.00(-0.42%) |
Sep 25, 2019 | 1196 | 1204 | 1189 | 1198 | 38,852 | +1.52(+0.13%) |
Sep 24, 2019 | 1204 | 1206 | 1192 | 1196 | 34,722 | +0.10(+0.01%) |
Sep 23, 2019 | 1184 | 1203 | 1179 | 1196 | 38,091 | +9.96(+0.84%) |
Sep 20, 2019 | 1175 | 1188 | 1161 | 1186 | 81,278 | +11.45(+0.97%) |
Sep 19, 2019 | 1195 | 1197 | 1172 | 1175 | 35,325 | -16.85(-1.41%) |
Sep 18, 2019 | 1193 | 1202 | 1182 | 1192 | 29,819 | -5.74(-0.48%) |
Sep 17, 2019 | 1184 | 1209 | 1184 | 1198 | 34,670 | +14.79(+1.25%) |
Sep 16, 2019 | 1195 | 1196 | 1177 | 1183 | 38,882 | -15.05(-1.26%) |
Sep 13, 2019 | 1197 | 1205 | 1193 | 1198 | 21,890 | +1.94(+0.16%) |
Sep 12, 2019 | 1211 | 1213 | 1194 | 1196 | 31,314 | -13.81(-1.14%) |
Sep 11, 2019 | 1215 | 1218 | 1198 | 1210 | 32,973 | -1.65(-0.14%) |
Sep 10, 2019 | 1227 | 1227 | 1194 | 1211 | 52,023 | -22.36(-1.81%) |
Sep 09, 2019 | 1253 | 1260 | 1231 | 1234 | 50,073 | -15.68(-1.26%) |
Sep 06, 2019 | 1253 | 1258 | 1245 | 1249 | 44,200 | -0.07(-0.01%) |
Sep 05, 2019 | 1259 | 1262 | 1239 | 1249 | 62,637 | +0.78(+0.06%) |
Sep 04, 2019 | 1251 | 1255 | 1238 | 1249 | 58,612 | +8.18(+0.66%) |
Sep 03, 2019 | 1231 | 1250 | 1227 | 1240 | 64,408 | +1.57(+0.13%) |
Aug 30, 2019 | 1235 | 1250 | 1230 | 1239 | 23,252 | +8.56(+0.70%) |
Aug 29, 2019 | 1226 | 1233 | 1216 | 1230 | 28,080 | +15.40(+1.27%) |
Aug 28, 2019 | 1216 | 1221 | 1212 | 1215 | 41,572 | -4.98(-0.41%) |
Aug 27, 2019 | 1215 | 1232 | 1214 | 1220 | 44,821 | +12.45(+1.03%) |
Aug 26, 2019 | 1198 | 1209 | 1198 | 1207 | 38,321 | +14.87(+1.25%) |
Aug 23, 2019 | 1218 | 1231 | 1192 | 1193 | 39,382 | -25.42(-2.09%) |
Aug 22, 2019 | 1215 | 1224 | 1208 | 1218 | 43,374 | +4.99(+0.41%) |
Aug 21, 2019 | 1207 | 1216 | 1194 | 1213 | 52,566 | +9.04(+0.75%) |
Aug 20, 2019 | 1197 | 1214 | 1192 | 1204 | 50,984 | +3.05(+0.25%) |
Aug 19, 2019 | 1199 | 1210 | 1195 | 1201 | 75,713 | +7.74(+0.65%) |
Aug 16, 2019 | 1188 | 1205 | 1188 | 1193 | 67,154 | +9.13(+0.77%) |
Aug 15, 2019 | 1188 | 1198 | 1181 | 1184 | 46,941 | -4.46(-0.38%) |
Aug 14, 2019 | 1196 | 1205 | 1184 | 1189 | 66,965 | -13.63(-1.13%) |
Aug 13, 2019 | 1189 | 1203 | 1189 | 1202 | 64,281 | +10.44(+0.88%) |
Aug 12, 2019 | 1197 | 1200 | 1179 | 1192 | 30,810 | -9.11(-0.76%) |
Aug 09, 2019 | 1195 | 1211 | 1195 | 1201 | 53,198 | +4.10(+0.34%) |
Aug 08, 2019 | 1102 | 1209 | 1102 | 1197 | 138,276 | +52.11(+4.55%) |
Aug 07, 2019 | 1153 | 1159 | 1136 | 1145 | 61,495 | -13.24(-1.14%) |
Aug 06, 2019 | 1117 | 1161 | 1115 | 1158 | 62,410 | +44.17(+3.97%) |
Aug 05, 2019 | 1124 | 1126 | 1108 | 1114 | 61,779 | -22.05(-1.94%) |
Aug 02, 2019 | 1146 | 1151 | 1125 | 1136 | 55,821 | -13.58(-1.18%) |
Aug 01, 2019 | 1157 | 1173 | 1149 | 1149 | 54,569 | -10.33(-0.89%) |
Jul 31, 2019 | 1177 | 1186 | 1154 | 1160 | 42,229 | -14.62(-1.25%) |
Jul 30, 2019 | 1159 | 1183 | 1157 | 1174 | 47,142 | +15.04(+1.30%) |
Jul 29, 2019 | 1162 | 1174 | 1156 | 1159 | 69,316 | -1.77(-0.15%) |
Jul 26, 2019 | 1162 | 1165 | 1152 | 1161 | 39,977 | -0.77(-0.07%) |
Jul 25, 2019 | 1152 | 1167 | 1146 | 1162 | 54,245 | +9.40(+0.82%) |
Jul 24, 2019 | 1136 | 1152 | 1120 | 1152 | 38,175 | +15.68(+1.38%) |
Jul 23, 2019 | 1149 | 1150 | 1130 | 1137 | 34,652 | -9.34(-0.81%) |
Jul 22, 2019 | 1156 | 1161 | 1146 | 1146 | 85,643 | -7.31(-0.63%) |
Jul 19, 2019 | 1161 | 1180 | 1149 | 1153 | 66,524 | -5.78(-0.50%) |
Jul 18, 2019 | 1159 | 1164 | 1156 | 1159 | 31,458 | -6.20(-0.53%) |
Jul 17, 2019 | 1166 | 1170 | 1154 | 1165 | 29,181 | -1.24(-0.11%) |
Jul 16, 2019 | 1173 | 1174 | 1163 | 1167 | 27,814 | -6.95(-0.59%) |
Jul 15, 2019 | 1172 | 1185 | 1167 | 1174 | 14,791 | -0.17(-0.01%) |
Jul 12, 2019 | 1162 | 1178 | 1157 | 1174 | 42,286 | +13.30(+1.15%) |
Jul 11, 2019 | 1165 | 1173 | 1158 | 1160 | 69,352 | -1.08(-0.09%) |
Jul 10, 2019 | 1163 | 1167 | 1156 | 1161 | 36,244 | +0.72(+0.06%) |
Jul 09, 2019 | 1153 | 1162 | 1146 | 1161 | 96,697 | +3.48(+0.30%) |
Jul 08, 2019 | 1159 | 1164 | 1154 | 1157 | 50,834 | -4.14(-0.36%) |
Jul 05, 2019 | 1144 | 1161 | 1135 | 1161 | 90,133 | +14.09(+1.23%) |
Jul 03, 2019 | 1145 | 1160 | 1143 | 1147 | 30,324 | +7.26(+0.64%) |
Jul 02, 2019 | 1127 | 1140 | 1127 | 1140 | 56,502 | +14.58(+1.30%) |
Jul 01, 2019 | 1118 | 1135 | 1113 | 1125 | 70,298 | +9.48(+0.85%) |
Jun 28, 2019 | 1096 | 1121 | 1093 | 1116 | 95,904 | +26.21(+2.41%) |
Jun 27, 2019 | 1061 | 1092 | 1059 | 1090 | 97,867 | +31.45(+2.97%) |
Jun 26, 2019 | 1079 | 1079 | 1055 | 1058 | 52,707 | -18.18(-1.69%) |
Jun 25, 2019 | 1086 | 1093 | 1073 | 1077 | 92,552 | -10.19(-0.94%) |
Jun 24, 2019 | 1103 | 1104 | 1084 | 1087 | 47,866 | -14.04(-1.28%) |
Jun 21, 2019 | 1108 | 1112 | 1095 | 1101 | 96,324 | -10.95(-0.98%) |
Jun 20, 2019 | 1109 | 1119 | 1106 | 1112 | 61,438 | +3.61(+0.33%) |
Jun 19, 2019 | 1098 | 1111 | 1087 | 1108 | 85,487 | +9.77(+0.89%) |
Jun 18, 2019 | 1110 | 1122 | 1095 | 1098 | 50,860 | -7.21(-0.65%) |
Jun 17, 2019 | 1084 | 1111 | 1078 | 1106 | 62,985 | +18.16(+1.67%) |
Jun 14, 2019 | 1087 | 1094 | 1075 | 1087 | 101,570 | -2.71(-0.25%) |
Jun 13, 2019 | 1111 | 1111 | 1084 | 1090 | 66,920 | -18.23(-1.64%) |
Jun 12, 2019 | 1108 | 1114 | 1101 | 1108 | 36,059 | -1.03(-0.09%) |
Jun 11, 2019 | 1114 | 1118 | 1104 | 1109 | 59,009 | -2.90(-0.26%) |
Jun 10, 2019 | 1128 | 1128 | 1097 | 1112 | 54,794 | -15.09(-1.34%) |
Jun 07, 2019 | 1123 | 1137 | 1115 | 1127 | 29,379 | +4.70(+0.42%) |
Jun 06, 2019 | 1111 | 1125 | 1111 | 1123 | 38,147 | +11.18(+1.01%) |
Jun 05, 2019 | 1098 | 1116 | 1098 | 1111 | 56,828 | +15.28(+1.39%) |
Jun 04, 2019 | 1085 | 1100 | 1081 | 1096 | 45,431 | +21.34(+1.99%) |
Jun 03, 2019 | 1063 | 1080 | 1062 | 1075 | 64,526 | +10.24(+0.96%) |
May 31, 2019 | 1067 | 1072 | 1060 | 1065 | 54,877 | -10.96(-1.02%) |
May 30, 2019 | 1070 | 1085 | 1061 | 1076 | 46,080 | +6.93(+0.65%) |
May 29, 2019 | 1082 | 1082 | 1058 | 1069 | 62,898 | -17.27(-1.59%) |
May 28, 2019 | 1075 | 1094 | 1070 | 1086 | 84,532 | +11.53(+1.07%) |
May 24, 2019 | 1088 | 1088 | 1074 | 1074 | 56,871 | -9.52(-0.88%) |
May 23, 2019 | 1077 | 1087 | 1074 | 1084 | 74,074 | +0.69(+0.06%) |
May 22, 2019 | 1082 | 1092 | 1077 | 1083 | 49,840 | -1.81(-0.17%) |
May 21, 2019 | 1074 | 1089 | 1068 | 1085 | 36,073 | +13.71(+1.28%) |
May 20, 2019 | 1080 | 1081 | 1070 | 1071 | 129,956 | -12.68(-1.17%) |
May 17, 2019 | 1068 | 1091 | 1068 | 1084 | 84,720 | +11.04(+1.03%) |
May 16, 2019 | 1058 | 1074 | 1058 | 1073 | 38,658 | +15.55(+1.47%) |
May 15, 2019 | 1047 | 1066 | 1047 | 1057 | 98,875 | +5.36(+0.51%) |
May 14, 2019 | 1027 | 1061 | 1027 | 1052 | 57,175 | +28.10(+2.74%) |
May 13, 2019 | 1027 | 1032 | 1016 | 1024 | 67,255 | -13.49(-1.30%) |
May 10, 2019 | 1041 | 1050 | 1005 | 1037 | 74,104 | -8.88(-0.85%) |
May 09, 2019 | 1033 | 1054 | 1031 | 1046 | 128,041 | +8.34(+0.80%) |
May 08, 2019 | 1028 | 1048 | 1028 | 1038 | 132,054 | +10.20(+0.99%) |
May 07, 2019 | 1023 | 1032 | 1009 | 1028 | 61,581 | -0.44(-0.04%) |
May 06, 2019 | 1022 | 1029 | 1018 | 1028 | 98,104 | -0.46(-0.04%) |
May 03, 2019 | 1006 | 1029 | 1004 | 1029 | 95,232 | +26.27(+2.62%) |
May 02, 2019 | 993.73 | 1004 | 988.53 | 1002 | 78,244 | +7.54(+0.76%) |
May 01, 2019 | 1008 | 1023 | 993.89 | 994.83 | 89,381 | -14.11(-1.40%) |
Apr 30, 2019 | 994.24 | 1013 | 994.23 | 1009 | 79,989 | +15.90(+1.60%) |
Apr 29, 2019 | 984.23 | 1001 | 983.44 | 993.04 | 57,570 | +9.93(+1.01%) |
Apr 26, 2019 | 971.86 | 990.27 | 971.86 | 983.11 | 55,920 | +11.62(+1.20%) |
Apr 25, 2019 | 972.98 | 979.90 | 960.24 | 971.49 | 45,882 | +1.92(+0.20%) |
Apr 24, 2019 | 971.34 | 971.72 | 964.50 | 969.57 | 23,460 | -1.63(-0.17%) |
Apr 23, 2019 | 974.45 | 980.29 | 970.07 | 971.19 | 60,872 | -3.15(-0.32%) |
Apr 22, 2019 | 972.32 | 987.32 | 971.74 | 974.34 | 74,469 | -0.98(-0.10%) |
Apr 18, 2019 | 978.63 | 981.90 | 962.77 | 975.32 | 62,752 | +0.04(+0.00%) |
Apr 17, 2019 | 975.71 | 983.00 | 968.12 | 975.28 | 73,264 | +1.26(+0.13%) |
Apr 16, 2019 | 972.63 | 980.96 | 968.11 | 974.03 | 48,473 | +2.75(+0.28%) |
Apr 15, 2019 | 968.71 | 980.90 | 964.68 | 971.28 | 63,927 | +3.89(+0.40%) |
Apr 12, 2019 | 980.85 | 980.85 | 964.23 | 967.39 | 70,215 | -8.33(-0.85%) |
Apr 11, 2019 | 971.93 | 980.39 | 961.65 | 975.72 | 83,640 | +6.11(+0.63%) |
Apr 10, 2019 | 964.30 | 976.09 | 963.15 | 969.62 | 50,881 | +7.69(+0.80%) |
Apr 09, 2019 | 960.60 | 967.46 | 951.27 | 961.93 | 54,638 | -0.08(-0.01%) |
Apr 08, 2019 | 954.54 | 963.73 | 951.65 | 962.00 | 77,407 | +7.45(+0.78%) |
Apr 05, 2019 | 947.89 | 957.75 | 947.23 | 954.55 | 39,312 | +9.50(+1.00%) |
Apr 04, 2019 | 943.23 | 953.53 | 933.03 | 945.06 | 70,707 | +4.43(+0.47%) |
Apr 03, 2019 | 952.31 | 957.07 | 936.45 | 940.63 | 65,050 | -9.84(-1.03%) |
Apr 02, 2019 | 950.85 | 955.77 | 938.04 | 950.46 | 76,140 | +1.37(+0.14%) |
Apr 01, 2019 | 942.80 | 952.34 | 935.36 | 949.09 | 73,903 | +15.45(+1.65%) |
Mar 29, 2019 | 941.28 | 941.28 | 926.65 | 933.64 | 30,903 | -4.39(-0.47%) |
Mar 28, 2019 | 933.76 | 940.80 | 926.72 | 938.03 | 35,723 | +5.12(+0.55%) |
Mar 27, 2019 | 931.40 | 934.13 | 925.72 | 932.91 | 42,534 | +4.08(+0.44%) |
Mar 26, 2019 | 919.76 | 928.90 | 917.31 | 928.83 | 68,420 | +15.53(+1.70%) |
Mar 25, 2019 | 910.46 | 918.51 | 905.10 | 913.30 | 56,602 | -0.41(-0.04%) |
Mar 22, 2019 | 898.99 | 920.90 | 898.99 | 913.71 | 75,576 | +17.69(+1.97%) |
Mar 21, 2019 | 891.90 | 903.87 | 891.90 | 896.02 | 68,055 | +3.63(+0.41%) |
Mar 20, 2019 | 896.15 | 901.82 | 888.65 | 892.38 | 59,852 | -4.71(-0.52%) |
Mar 19, 2019 | 898.57 | 899.00 | 889.38 | 897.09 | 76,063 | +2.80(+0.31%) |
Mar 18, 2019 | 900.70 | 900.70 | 881.91 | 894.30 | 79,817 | -6.73(-0.75%) |
Mar 15, 2019 | 897.13 | 905.84 | 896.47 | 901.03 | 86,507 | +3.12(+0.35%) |
Mar 14, 2019 | 890.79 | 898.33 | 887.91 | 897.91 | 62,311 | +3.86(+0.43%) |
Mar 13, 2019 | 894.28 | 898.67 | 889.53 | 894.05 | 71,951 | +5.04(+0.57%) |
Mar 12, 2019 | 880.45 | 889.33 | 879.93 | 889.01 | 50,537 | +8.32(+0.95%) |
Mar 11, 2019 | 875.25 | 888.20 | 869.21 | 880.68 | 58,833 | +5.25(+0.60%) |
Mar 08, 2019 | 880.36 | 880.98 | 866.64 | 875.43 | 67,797 | -8.10(-0.92%) |
Mar 07, 2019 | 880.82 | 894.64 | 878.80 | 883.53 | 71,188 | +1.06(+0.12%) |
Mar 06, 2019 | 901.68 | 905.27 | 879.91 | 882.46 | 57,283 | -17.51(-1.95%) |
Mar 05, 2019 | 904.85 | 906.13 | 893.91 | 899.98 | 59,880 | -4.80(-0.53%) |
Mar 04, 2019 | 904.28 | 906.08 | 887.05 | 904.78 | 55,764 | +2.56(+0.28%) |
Mar 01, 2019 | 907.78 | 918.15 | 889.78 | 902.22 | 65,695 | -0.61(-0.07%) |
Feb 28, 2019 | 907.60 | 910.36 | 888.68 | 902.83 | 58,378 | -14.86(-1.62%) |
Feb 27, 2019 | 912.53 | 922.82 | 907.76 | 917.69 | 30,450 | +4.46(+0.49%) |
Feb 26, 2019 | 914.19 | 919.07 | 908.54 | 913.23 | 24,901 | -2.37(-0.26%) |
Feb 25, 2019 | 916.68 | 918.06 | 898.27 | 915.60 | 34,072 | +1.24(+0.14%) |
Feb 22, 2019 | 916.16 | 919.96 | 910.19 | 914.36 | 45,724 | +0.11(+0.01%) |
Feb 21, 2019 | 898.07 | 916.76 | 894.72 | 914.25 | 55,430 | +16.11(+1.79%) |
Feb 20, 2019 | 884.73 | 899.70 | 882.57 | 898.14 | 36,592 | +11.44(+1.29%) |
Feb 19, 2019 | 887.56 | 899.40 | 884.14 | 886.70 | 22,477 | -0.86(-0.10%) |
Feb 15, 2019 | 871.36 | 889.75 | 870.53 | 887.56 | 78,414 | +18.96(+2.18%) |
Feb 14, 2019 | 853.52 | 873.19 | 853.52 | 868.60 | 29,669 | +13.38(+1.56%) |
Feb 13, 2019 | 861.88 | 861.88 | 854.05 | 855.22 | 36,968 | -5.31(-0.62%) |
Feb 12, 2019 | 859.65 | 863.75 | 852.81 | 860.53 | 31,432 | +4.50(+0.53%) |
Feb 11, 2019 | 871.45 | 872.03 | 849.86 | 856.03 | 55,614 | -12.56(-1.45%) |
Feb 08, 2019 | 863.03 | 872.20 | 857.01 | 868.59 | 34,868 | +3.49(+0.40%) |
Feb 07, 2019 | 856.32 | 866.25 | 852.81 | 865.10 | 24,892 | +6.15(+0.72%) |
Feb 06, 2019 | 854.87 | 864.78 | 847.90 | 858.95 | 47,819 | +3.10(+0.36%) |
Feb 05, 2019 | 854.35 | 856.86 | 841.26 | 855.85 | 24,288 | +5.68(+0.67%) |
Feb 04, 2019 | 849.76 | 857.08 | 843.73 | 850.17 | 32,331 | +2.38(+0.28%) |
Feb 01, 2019 | 839.46 | 850.74 | 832.52 | 847.79 | 32,340 | +8.31(+0.99%) |
Jan 31, 2019 | 813.01 | 840.18 | 807.83 | 839.49 | 58,505 | +26.21(+3.22%) |
Jan 30, 2019 | 830.28 | 830.28 | 807.35 | 813.28 | 20,519 | -13.37(-1.62%) |
Jan 29, 2019 | 824.78 | 833.43 | 822.21 | 826.64 | 13,391 | +2.86(+0.35%) |
Jan 28, 2019 | 817.34 | 830.76 | 811.54 | 823.78 | 42,895 | +2.89(+0.35%) |
Jan 25, 2019 | 819.64 | 827.31 | 811.16 | 820.89 | 17,908 | +6.26(+0.77%) |
Jan 24, 2019 | 805.75 | 818.07 | 805.75 | 814.62 | 13,449 | +5.59(+0.69%) |
Jan 23, 2019 | 811.22 | 825.22 | 792.30 | 809.03 | 39,211 | +4.29(+0.53%) |
Jan 22, 2019 | 814.17 | 820.85 | 794.64 | 804.74 | 47,398 | -2.70(-0.33%) |
Jan 18, 2019 | 803.47 | 808.30 | 798.34 | 807.44 | 20,120 | +9.34(+1.17%) |
Jan 17, 2019 | 801.37 | 807.52 | 786.72 | 798.10 | 34,717 | -5.98(-0.74%) |
Jan 16, 2019 | 802.71 | 805.37 | 787.19 | 804.08 | 26,306 | +1.82(+0.23%) |
Jan 15, 2019 | 809.91 | 810.63 | 792.18 | 802.25 | 25,397 | -5.82(-0.72%) |
Jan 14, 2019 | 808.30 | 810.37 | 803.09 | 808.07 | 26,424 | -3.12(-0.38%) |
Jan 11, 2019 | 801.01 | 811.62 | 797.59 | 811.20 | 22,543 | +8.38(+1.04%) |
Jan 10, 2019 | 794.76 | 802.82 | 791.73 | 802.82 | 12,991 | +5.96(+0.75%) |
Jan 09, 2019 | 813.36 | 813.53 | 793.46 | 796.85 | 18,373 | -16.54(-2.03%) |
Jan 08, 2019 | 803.08 | 813.39 | 802.53 | 813.39 | 28,779 | +12.26(+1.53%) |
Jan 07, 2019 | 792.14 | 807.30 | 786.13 | 801.12 | 51,388 | +8.97(+1.13%) |
Jan 04, 2019 | 778.18 | 794.91 | 778.18 | 792.15 | 31,392 | +21.38(+2.77%) |
Jan 03, 2019 | 759.38 | 782.30 | 752.78 | 770.78 | 33,164 | +8.28(+1.09%) |
Jan 02, 2019 | 742.35 | 763.94 | 742.35 | 762.50 | 68,559 | -16.00(-2.06%) |
Dec 31, 2018 | 778.40 | 780.33 | 765.11 | 778.50 | 27,283 | +3.48(+0.45%) |
Dec 28, 2018 | 769.57 | 777.46 | 760.56 | 775.02 | 22,964 | +8.08(+1.05%) |
Dec 27, 2018 | 751.84 | 767.80 | 737.91 | 766.94 | 45,864 | +6.58(+0.87%) |
Dec 26, 2018 | 735.43 | 765.34 | 728.24 | 760.36 | 59,171 | +25.53(+3.47%) |
Dec 24, 2018 | 749.52 | 756.11 | 734.84 | 734.84 | 10,007 | -19.39(-2.57%) |
Dec 21, 2018 | 785.27 | 790.23 | 740.12 | 754.23 | 81,219 | -30.15(-3.84%) |
Dec 20, 2018 | 800.72 | 800.72 | 773.34 | 784.38 | 45,160 | -12.34(-1.55%) |
Dec 19, 2018 | 816.09 | 820.46 | 783.05 | 796.72 | 51,902 | -18.03(-2.21%) |
Dec 18, 2018 | 820.41 | 824.58 | 802.91 | 814.75 | 50,794 | -2.12(-0.26%) |
Dec 17, 2018 | 812.26 | 828.06 | 802.57 | 816.86 | 46,872 | +4.83(+0.60%) |
Dec 14, 2018 | 809.54 | 818.28 | 806.52 | 812.03 | 41,294 | -6.90(-0.84%) |
Dec 13, 2018 | 851.04 | 855.97 | 812.90 | 818.93 | 40,509 | -30.86(-3.63%) |
Dec 12, 2018 | 831.57 | 858.00 | 831.57 | 849.79 | 33,359 | +23.37(+2.83%) |
Dec 11, 2018 | 823.93 | 831.11 | 813.38 | 826.42 | 54,408 | +9.14(+1.12%) |
Dec 10, 2018 | 830.61 | 830.61 | 808.85 | 817.28 | 25,988 | -8.88(-1.07%) |
Dec 07, 2018 | 830.78 | 840.92 | 812.30 | 826.16 | 43,612 | -7.32(-0.88%) |
Dec 06, 2018 | 817.66 | 835.04 | 813.65 | 833.48 | 41,297 | +11.57(+1.41%) |
Dec 04, 2018 | 820.01 | 825.87 | 813.44 | 821.90 | 32,656 | +3.37(+0.41%) |