Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 104.79 | 105.30 | 104.23 | 105.29 | 1,466,422 | +0.57(+0.54%) |
Dec 30, 2019 | 105.88 | 106.13 | 104.55 | 104.72 | 1,795,496 | -1.47(-1.38%) |
Dec 27, 2019 | 106.35 | 106.64 | 105.57 | 106.19 | 1,187,964 | -0.08(-0.07%) |
Dec 26, 2019 | 106.31 | 106.64 | 105.88 | 106.27 | 1,711,897 | -0.04(-0.04%) |
Dec 24, 2019 | 105.55 | 106.62 | 105.50 | 106.31 | 618,795 | +0.74(+0.70%) |
Dec 23, 2019 | 106.03 | 106.67 | 105.44 | 105.56 | 1,656,881 | -0.16(-0.15%) |
Dec 20, 2019 | 105.79 | 106.21 | 104.85 | 105.72 | 3,393,571 | +0.60(+0.57%) |
Dec 19, 2019 | 104.79 | 105.65 | 104.44 | 105.12 | 1,574,375 | +0.25(+0.24%) |
Dec 18, 2019 | 103.81 | 105.03 | 103.46 | 104.87 | 1,606,584 | +1.30(+1.26%) |
Dec 17, 2019 | 103.67 | 104.03 | 102.95 | 103.56 | 1,403,347 | +0.03(+0.03%) |
Dec 16, 2019 | 102.84 | 103.73 | 102.65 | 103.53 | 1,887,991 | +1.15(+1.12%) |
Dec 13, 2019 | 103.16 | 103.65 | 101.66 | 102.39 | 2,503,363 | -0.53(-0.51%) |
Dec 12, 2019 | 101.40 | 103.00 | 101.06 | 102.92 | 2,571,672 | +1.85(+1.83%) |
Dec 11, 2019 | 99.76 | 101.37 | 99.71 | 101.07 | 2,141,030 | +1.34(+1.35%) |
Dec 10, 2019 | 99.73 | 100.38 | 99.20 | 99.72 | 2,048,384 | -0.20(-0.20%) |
Dec 09, 2019 | 101.20 | 101.36 | 99.82 | 99.92 | 2,034,889 | -1.17(-1.16%) |
Dec 06, 2019 | 100.76 | 101.16 | 100.23 | 101.09 | 2,618,239 | +1.09(+1.09%) |
Dec 05, 2019 | 99.35 | 100.16 | 98.28 | 100.01 | 2,309,385 | +1.46(+1.48%) |
Dec 04, 2019 | 99.67 | 100.27 | 98.34 | 98.55 | 2,792,923 | -0.63(-0.63%) |
Dec 03, 2019 | 97.48 | 99.37 | 97.05 | 99.18 | 2,679,062 | +0.85(+0.87%) |
Dec 02, 2019 | 99.32 | 99.50 | 97.51 | 98.32 | 2,781,068 | -0.60(-0.60%) |
Nov 29, 2019 | 97.96 | 99.89 | 97.95 | 98.92 | 1,298,346 | +0.22(+0.22%) |
Nov 27, 2019 | 98.02 | 98.88 | 96.71 | 98.71 | 1,902,846 | +1.48(+1.52%) |
Nov 26, 2019 | 97.80 | 98.07 | 96.67 | 97.23 | 2,887,038 | -0.51(-0.52%) |
Nov 25, 2019 | 97.23 | 99.15 | 97.23 | 97.74 | 2,871,881 | +0.60(+0.61%) |
Nov 22, 2019 | 97.60 | 97.86 | 96.29 | 97.14 | 2,747,001 | +0.18(+0.18%) |
Nov 21, 2019 | 96.22 | 97.18 | 96.18 | 96.96 | 2,876,738 | +0.87(+0.91%) |
Nov 20, 2019 | 94.13 | 96.86 | 94.13 | 96.09 | 3,099,839 | +1.40(+1.48%) |
Nov 19, 2019 | 95.20 | 95.84 | 94.33 | 94.69 | 3,487,477 | -0.69(-0.72%) |
Nov 18, 2019 | 95.42 | 96.07 | 94.70 | 95.38 | 2,702,526 | -0.15(-0.15%) |
Nov 15, 2019 | 96.81 | 97.33 | 95.36 | 95.52 | 3,385,504 | +0.00(+0.00%) |
Nov 14, 2019 | 94.21 | 96.44 | 94.13 | 95.52 | 3,370,345 | +1.51(+1.60%) |
Nov 13, 2019 | 94.62 | 94.96 | 93.56 | 94.01 | 2,928,363 | -0.32(-0.34%) |
Nov 12, 2019 | 94.42 | 94.83 | 93.28 | 94.34 | 3,762,099 | -0.06(-0.06%) |
Nov 11, 2019 | 95.53 | 96.86 | 94.32 | 94.40 | 2,205,362 | -1.84(-1.91%) |
Nov 08, 2019 | 94.91 | 96.46 | 94.33 | 96.24 | 2,355,302 | +1.02(+1.07%) |
Nov 07, 2019 | 97.24 | 97.24 | 95.01 | 95.22 | 2,201,886 | -1.41(-1.46%) |
Nov 06, 2019 | 96.64 | 97.13 | 95.94 | 96.63 | 2,499,545 | +0.40(+0.42%) |
Nov 05, 2019 | 96.10 | 96.94 | 94.63 | 96.23 | 2,777,371 | +0.11(+0.11%) |
Nov 04, 2019 | 94.36 | 96.49 | 93.62 | 96.12 | 3,916,145 | +2.79(+2.99%) |
Nov 01, 2019 | 95.11 | 95.11 | 93.11 | 93.33 | 3,440,848 | -1.08(-1.14%) |
Oct 31, 2019 | 94.62 | 94.72 | 92.91 | 94.41 | 3,332,338 | -0.31(-0.33%) |
Oct 30, 2019 | 92.30 | 94.84 | 90.65 | 94.72 | 7,292,861 | +2.26(+2.45%) |
Oct 29, 2019 | 94.72 | 95.50 | 92.42 | 92.46 | 7,167,110 | -2.26(-2.39%) |
Oct 28, 2019 | 94.99 | 95.88 | 94.21 | 94.72 | 3,692,002 | +0.40(+0.43%) |
Oct 25, 2019 | 93.56 | 94.36 | 92.65 | 94.32 | 2,113,808 | +0.32(+0.34%) |
Oct 24, 2019 | 94.17 | 94.96 | 93.20 | 94.00 | 3,313,220 | +0.26(+0.28%) |
Oct 23, 2019 | 92.48 | 94.26 | 92.41 | 93.73 | 2,205,152 | +1.38(+1.50%) |
Oct 22, 2019 | 92.22 | 93.79 | 91.28 | 92.35 | 3,450,879 | -1.48(-1.58%) |
Oct 21, 2019 | 93.51 | 94.83 | 93.04 | 93.83 | 2,039,171 | +0.67(+0.71%) |
Oct 18, 2019 | 94.06 | 94.11 | 92.11 | 93.16 | 3,217,939 | -1.60(-1.68%) |
Oct 17, 2019 | 94.71 | 95.97 | 94.52 | 94.76 | 2,478,614 | +0.53(+0.56%) |
Oct 16, 2019 | 92.46 | 94.37 | 92.45 | 94.23 | 3,058,127 | +1.05(+1.12%) |
Oct 15, 2019 | 92.19 | 93.31 | 91.29 | 93.18 | 2,231,679 | +1.24(+1.35%) |
Oct 14, 2019 | 92.06 | 92.70 | 90.79 | 91.94 | 2,430,593 | -0.30(-0.33%) |
Oct 11, 2019 | 91.99 | 93.89 | 91.81 | 92.24 | 3,207,524 | +1.63(+1.79%) |
Oct 10, 2019 | 90.74 | 91.63 | 90.30 | 90.62 | 2,100,467 | -0.34(-0.38%) |
Oct 09, 2019 | 91.10 | 92.55 | 90.88 | 90.96 | 1,621,113 | +0.49(+0.54%) |
Oct 08, 2019 | 91.11 | 91.89 | 90.25 | 90.47 | 3,026,618 | -1.17(-1.27%) |
Oct 07, 2019 | 93.15 | 93.84 | 91.39 | 91.64 | 3,017,008 | -2.00(-2.13%) |
Oct 04, 2019 | 92.39 | 93.79 | 92.39 | 93.63 | 2,293,627 | +1.24(+1.35%) |
Oct 03, 2019 | 91.60 | 93.06 | 90.96 | 92.39 | 4,009,832 | +0.09(+0.10%) |
Oct 02, 2019 | 94.01 | 94.01 | 90.53 | 92.30 | 4,203,124 | -2.45(-2.58%) |
Oct 01, 2019 | 95.79 | 95.97 | 93.16 | 94.75 | 3,810,972 | -1.05(-1.09%) |
Sep 30, 2019 | 93.92 | 95.96 | 93.71 | 95.80 | 2,602,078 | +2.11(+2.25%) |
Sep 27, 2019 | 95.01 | 95.73 | 93.08 | 93.69 | 2,009,552 | -0.93(-0.98%) |
Sep 26, 2019 | 95.59 | 95.94 | 93.68 | 94.62 | 2,006,999 | -0.99(-1.03%) |
Sep 25, 2019 | 95.09 | 95.80 | 93.85 | 95.61 | 2,025,127 | +0.26(+0.28%) |
Sep 24, 2019 | 96.05 | 96.35 | 94.72 | 95.35 | 2,927,488 | -0.80(-0.84%) |
Sep 23, 2019 | 96.20 | 97.35 | 95.84 | 96.15 | 2,128,543 | -0.51(-0.53%) |
Sep 20, 2019 | 98.13 | 98.44 | 96.24 | 96.66 | 3,615,561 | -0.97(-0.99%) |
Sep 19, 2019 | 96.25 | 97.83 | 96.25 | 97.63 | 2,748,219 | +1.38(+1.43%) |
Sep 18, 2019 | 95.71 | 96.31 | 94.53 | 96.25 | 1,860,860 | -0.14(-0.14%) |
Sep 17, 2019 | 97.42 | 97.49 | 95.52 | 96.38 | 1,856,032 | -0.69(-0.71%) |
Sep 16, 2019 | 96.00 | 97.19 | 95.50 | 97.07 | 1,858,876 | +0.63(+0.65%) |
Sep 13, 2019 | 96.53 | 97.30 | 96.13 | 96.44 | 1,755,601 | +0.14(+0.14%) |
Sep 12, 2019 | 97.82 | 99.68 | 96.02 | 96.31 | 4,210,062 | -0.75(-0.78%) |
Sep 11, 2019 | 97.96 | 98.57 | 96.72 | 97.06 | 2,460,087 | -0.38(-0.39%) |
Sep 10, 2019 | 96.41 | 99.14 | 95.75 | 97.44 | 4,095,132 | +0.80(+0.83%) |
Sep 09, 2019 | 96.96 | 97.81 | 95.43 | 96.64 | 3,181,659 | +0.15(+0.15%) |
Sep 06, 2019 | 96.00 | 97.76 | 95.63 | 96.49 | 2,946,833 | +1.06(+1.11%) |
Sep 05, 2019 | 96.66 | 97.42 | 94.56 | 95.44 | 3,084,156 | -0.49(-0.51%) |
Sep 04, 2019 | 93.27 | 96.09 | 92.80 | 95.92 | 3,509,249 | +3.06(+3.29%) |
Sep 03, 2019 | 90.81 | 93.20 | 90.73 | 92.87 | 3,332,331 | +1.13(+1.23%) |
Aug 30, 2019 | 91.60 | 92.26 | 91.06 | 91.74 | 1,740,285 | +0.64(+0.70%) |
Aug 29, 2019 | 91.36 | 91.79 | 90.68 | 91.11 | 2,656,159 | +0.62(+0.68%) |
Aug 28, 2019 | 91.83 | 92.10 | 89.68 | 90.49 | 3,788,404 | -1.63(-1.76%) |
Aug 27, 2019 | 92.79 | 94.31 | 92.12 | 92.12 | 3,852,740 | -0.31(-0.34%) |
Aug 26, 2019 | 91.83 | 92.58 | 91.32 | 92.43 | 2,981,101 | +1.44(+1.58%) |
Aug 23, 2019 | 92.63 | 93.75 | 90.70 | 90.99 | 4,302,261 | -1.67(-1.81%) |
Aug 22, 2019 | 92.49 | 92.99 | 90.80 | 92.66 | 2,775,832 | +0.57(+0.62%) |
Aug 21, 2019 | 91.62 | 93.02 | 90.70 | 92.10 | 3,070,727 | +1.31(+1.45%) |
Aug 20, 2019 | 88.71 | 91.64 | 88.41 | 90.78 | 4,419,401 | +1.75(+1.97%) |
Aug 19, 2019 | 89.35 | 89.80 | 88.26 | 89.03 | 2,565,028 | +1.32(+1.51%) |
Aug 16, 2019 | 86.73 | 88.51 | 86.25 | 87.71 | 2,903,028 | +1.65(+1.91%) |
Aug 15, 2019 | 87.11 | 87.11 | 85.43 | 86.06 | 2,884,856 | -0.22(-0.25%) |
Aug 14, 2019 | 88.54 | 88.87 | 85.69 | 86.28 | 5,574,167 | -4.15(-4.59%) |
Aug 13, 2019 | 90.06 | 91.63 | 89.36 | 90.43 | 2,475,406 | +0.56(+0.62%) |
Aug 12, 2019 | 89.61 | 90.65 | 89.16 | 89.87 | 1,884,894 | -0.20(-0.22%) |
Aug 09, 2019 | 92.42 | 92.91 | 89.51 | 90.07 | 3,570,428 | -3.19(-3.42%) |
Aug 08, 2019 | 91.03 | 93.32 | 90.56 | 93.26 | 3,930,615 | +2.90(+3.21%) |
Aug 07, 2019 | 87.28 | 90.44 | 86.87 | 90.36 | 4,592,623 | +2.13(+2.41%) |
Aug 06, 2019 | 88.93 | 89.67 | 87.77 | 88.24 | 3,680,654 | +1.48(+1.70%) |
Aug 05, 2019 | 88.44 | 89.86 | 86.40 | 86.76 | 5,224,923 | -4.21(-4.63%) |
Aug 02, 2019 | 92.79 | 93.39 | 89.93 | 90.97 | 2,823,278 | -1.67(-1.81%) |
Aug 01, 2019 | 91.32 | 95.06 | 91.16 | 92.64 | 5,994,273 | +2.06(+2.27%) |
Jul 31, 2019 | 92.06 | 94.54 | 89.16 | 90.59 | 11,388,193 | +3.85(+4.44%) |
Jul 30, 2019 | 86.11 | 87.17 | 84.46 | 86.74 | 5,781,070 | -0.29(-0.34%) |
Jul 29, 2019 | 87.56 | 87.93 | 85.14 | 87.03 | 5,271,681 | -0.63(-0.71%) |
Jul 26, 2019 | 87.65 | 88.62 | 87.43 | 87.66 | 2,329,468 | +0.34(+0.39%) |
Jul 25, 2019 | 86.62 | 87.90 | 86.06 | 87.32 | 2,952,247 | -0.61(-0.69%) |
Jul 24, 2019 | 86.22 | 88.08 | 86.18 | 87.92 | 2,182,503 | +1.53(+1.77%) |
Jul 23, 2019 | 87.04 | 87.30 | 85.90 | 86.40 | 2,480,180 | +0.08(+0.09%) |
Jul 22, 2019 | 86.20 | 87.29 | 85.70 | 86.32 | 3,267,612 | +0.63(+0.73%) |
Jul 19, 2019 | 87.50 | 87.56 | 85.66 | 85.69 | 3,754,228 | -1.66(-1.89%) |
Jul 18, 2019 | 87.06 | 87.62 | 86.20 | 87.35 | 4,192,423 | -0.50(-0.57%) |
Jul 17, 2019 | 87.89 | 88.97 | 87.46 | 87.85 | 3,162,841 | +0.15(+0.17%) |
Jul 16, 2019 | 90.40 | 90.50 | 86.60 | 87.70 | 6,218,970 | -2.61(-2.90%) |
Jul 15, 2019 | 90.83 | 91.09 | 89.93 | 90.31 | 2,876,491 | -0.59(-0.65%) |
Jul 12, 2019 | 91.74 | 92.03 | 90.44 | 90.90 | 2,713,611 | -0.66(-0.72%) |
Jul 11, 2019 | 91.85 | 92.89 | 90.66 | 91.56 | 3,389,775 | -0.46(-0.50%) |
Jul 10, 2019 | 90.25 | 92.19 | 89.75 | 92.02 | 4,657,948 | +1.87(+2.07%) |
Jul 09, 2019 | 90.59 | 90.78 | 88.67 | 90.15 | 4,846,244 | -1.36(-1.49%) |
Jul 08, 2019 | 91.51 | 91.69 | 89.53 | 91.51 | 4,607,724 | -0.16(-0.17%) |
Jul 05, 2019 | 95.75 | 95.81 | 89.46 | 91.66 | 12,043,124 | -4.42(-4.60%) |
Jul 03, 2019 | 100.87 | 101.06 | 95.57 | 96.08 | 4,757,984 | -4.51(-4.49%) |
Jul 02, 2019 | 99.66 | 101.45 | 98.71 | 100.60 | 4,017,883 | +1.73(+1.75%) |
Jul 01, 2019 | 100.53 | 100.75 | 97.76 | 98.86 | 3,525,275 | -0.30(-0.31%) |
Jun 28, 2019 | 98.66 | 99.35 | 97.18 | 99.17 | 5,294,579 | +2.08(+2.14%) |
Jun 27, 2019 | 95.65 | 97.62 | 94.85 | 97.09 | 2,969,128 | +1.78(+1.87%) |
Jun 26, 2019 | 95.49 | 96.01 | 93.64 | 95.31 | 2,886,737 | +0.41(+0.43%) |
Jun 25, 2019 | 96.73 | 97.06 | 94.09 | 94.90 | 3,435,225 | -2.06(-2.12%) |
Jun 24, 2019 | 93.68 | 97.50 | 93.26 | 96.95 | 5,173,674 | +3.59(+3.85%) |
Jun 21, 2019 | 91.06 | 94.00 | 89.51 | 93.36 | 6,369,098 | +2.10(+2.30%) |
Jun 20, 2019 | 91.81 | 92.93 | 91.15 | 91.26 | 2,632,702 | +0.60(+0.66%) |
Jun 19, 2019 | 90.48 | 91.25 | 89.43 | 90.67 | 2,854,331 | +0.54(+0.60%) |
Jun 18, 2019 | 91.55 | 93.33 | 90.04 | 90.13 | 4,039,392 | -0.40(-0.44%) |
Jun 17, 2019 | 90.70 | 91.58 | 90.10 | 90.53 | 2,483,241 | -0.28(-0.31%) |
Jun 14, 2019 | 91.63 | 91.85 | 88.59 | 90.81 | 3,366,920 | -0.82(-0.90%) |
Jun 13, 2019 | 91.00 | 92.39 | 90.50 | 91.64 | 2,580,198 | +0.88(+0.97%) |
Jun 12, 2019 | 92.84 | 93.00 | 89.82 | 90.75 | 2,633,683 | -1.87(-2.02%) |
Jun 11, 2019 | 94.39 | 94.50 | 92.30 | 92.62 | 2,142,062 | -0.91(-0.97%) |
Jun 10, 2019 | 95.97 | 96.10 | 92.11 | 93.54 | 2,555,892 | -1.45(-1.53%) |
Jun 07, 2019 | 94.99 | 96.65 | 94.57 | 94.98 | 2,064,080 | +0.59(+0.62%) |
Jun 06, 2019 | 93.98 | 95.37 | 93.09 | 94.40 | 2,710,254 | +1.12(+1.20%) |
Jun 05, 2019 | 91.75 | 94.01 | 91.75 | 93.28 | 2,638,919 | +1.10(+1.19%) |
Jun 04, 2019 | 89.70 | 92.26 | 88.33 | 92.18 | 2,893,298 | +2.76(+3.09%) |
Jun 03, 2019 | 91.36 | 92.29 | 88.90 | 89.42 | 3,477,307 | -1.73(-1.90%) |
May 31, 2019 | 89.02 | 91.35 | 89.01 | 91.16 | 2,878,214 | +0.93(+1.03%) |
May 30, 2019 | 90.82 | 91.12 | 89.61 | 90.22 | 2,566,535 | -0.41(-0.45%) |
May 29, 2019 | 90.84 | 91.87 | 89.91 | 90.64 | 1,928,478 | -0.93(-1.02%) |
May 28, 2019 | 91.06 | 92.26 | 90.72 | 91.57 | 2,786,915 | +1.17(+1.29%) |
May 24, 2019 | 90.75 | 91.38 | 89.59 | 90.40 | 2,310,373 | +0.20(+0.22%) |
May 23, 2019 | 91.41 | 92.78 | 89.47 | 90.21 | 3,137,344 | -1.69(-1.84%) |
May 22, 2019 | 92.88 | 93.62 | 91.69 | 91.90 | 1,869,825 | -1.77(-1.89%) |
May 21, 2019 | 91.47 | 94.26 | 91.32 | 93.67 | 4,041,038 | +2.67(+2.94%) |
May 20, 2019 | 93.47 | 94.01 | 90.40 | 91.00 | 3,924,051 | -4.25(-4.46%) |
May 17, 2019 | 96.23 | 96.90 | 94.65 | 95.25 | 3,095,405 | -1.70(-1.76%) |
May 16, 2019 | 94.74 | 97.00 | 94.12 | 96.95 | 3,806,678 | +2.18(+2.30%) |
May 15, 2019 | 91.86 | 96.29 | 91.72 | 94.77 | 4,793,799 | +2.15(+2.33%) |
May 14, 2019 | 89.04 | 93.54 | 88.87 | 92.61 | 5,010,422 | +4.06(+4.59%) |
May 13, 2019 | 90.11 | 91.19 | 88.05 | 88.55 | 3,763,278 | -3.39(-3.69%) |
May 10, 2019 | 91.11 | 92.21 | 89.13 | 91.94 | 4,063,115 | +0.55(+0.60%) |
May 09, 2019 | 90.61 | 92.29 | 90.29 | 91.39 | 5,267,701 | -0.55(-0.60%) |
May 08, 2019 | 97.06 | 97.51 | 90.27 | 91.94 | 17,836,358 | +1.13(+1.24%) |
May 07, 2019 | 91.18 | 91.47 | 89.93 | 90.81 | 7,223,731 | -1.01(-1.10%) |
May 06, 2019 | 89.22 | 92.05 | 88.65 | 91.82 | 4,506,287 | +1.23(+1.36%) |
May 03, 2019 | 91.76 | 91.94 | 88.82 | 90.59 | 6,520,631 | -1.86(-2.01%) |
May 02, 2019 | 93.28 | 94.34 | 91.95 | 92.45 | 3,685,715 | -0.45(-0.48%) |
May 01, 2019 | 93.05 | 95.19 | 92.78 | 92.90 | 4,354,334 | +0.21(+0.22%) |
Apr 30, 2019 | 92.54 | 93.11 | 91.86 | 92.69 | 2,884,208 | -0.08(-0.08%) |
Apr 29, 2019 | 92.93 | 93.61 | 92.20 | 92.77 | 3,188,505 | +0.25(+0.28%) |
Apr 26, 2019 | 91.53 | 92.62 | 90.90 | 92.52 | 3,570,019 | +1.46(+1.60%) |
Apr 25, 2019 | 92.20 | 92.25 | 90.76 | 91.06 | 3,056,244 | -1.15(-1.24%) |
Apr 24, 2019 | 92.94 | 93.31 | 91.93 | 92.20 | 3,105,671 | -0.47(-0.51%) |
Apr 23, 2019 | 91.17 | 93.00 | 90.92 | 92.67 | 3,931,600 | +2.07(+2.28%) |
Apr 22, 2019 | 90.83 | 91.12 | 89.98 | 90.61 | 3,074,834 | -0.61(-0.67%) |
Apr 18, 2019 | 90.17 | 91.64 | 89.22 | 91.21 | 4,352,091 | +1.17(+1.29%) |
Apr 17, 2019 | 92.51 | 92.51 | 89.12 | 90.05 | 9,828,598 | -1.84(-2.00%) |
Apr 16, 2019 | 95.40 | 95.48 | 90.88 | 91.89 | 7,799,022 | -3.94(-4.11%) |
Apr 15, 2019 | 98.47 | 98.90 | 95.11 | 95.83 | 4,049,123 | -3.90(-3.91%) |
Apr 12, 2019 | 99.04 | 100.27 | 98.25 | 99.72 | 2,425,963 | +1.22(+1.24%) |
Apr 11, 2019 | 97.93 | 99.30 | 97.57 | 98.50 | 2,583,437 | +0.93(+0.95%) |
Apr 10, 2019 | 96.54 | 98.28 | 96.35 | 97.57 | 2,245,939 | +1.35(+1.40%) |
Apr 09, 2019 | 95.52 | 97.10 | 95.39 | 96.22 | 2,596,918 | +0.20(+0.20%) |
Apr 08, 2019 | 96.96 | 97.36 | 93.68 | 96.02 | 4,034,599 | -1.35(-1.39%) |
Apr 05, 2019 | 96.46 | 97.82 | 95.93 | 97.37 | 3,816,823 | +1.46(+1.52%) |
Apr 04, 2019 | 97.92 | 98.23 | 95.57 | 95.91 | 4,399,582 | -2.16(-2.21%) |
Apr 03, 2019 | 98.82 | 100.05 | 98.00 | 98.08 | 3,597,227 | -0.68(-0.68%) |
Apr 02, 2019 | 100.88 | 100.97 | 98.09 | 98.75 | 3,224,093 | -1.79(-1.78%) |
Apr 01, 2019 | 100.90 | 101.80 | 99.52 | 100.55 | 2,973,934 | +1.02(+1.02%) |
Mar 29, 2019 | 100.53 | 100.84 | 99.15 | 99.53 | 3,247,960 | -0.56(-0.56%) |
Mar 28, 2019 | 98.63 | 100.35 | 98.21 | 100.09 | 2,396,685 | +1.50(+1.52%) |
Mar 27, 2019 | 100.58 | 100.73 | 98.21 | 98.59 | 2,962,050 | -1.62(-1.61%) |
Mar 26, 2019 | 100.54 | 102.39 | 99.40 | 100.20 | 4,144,677 | +0.58(+0.58%) |
Mar 25, 2019 | 100.28 | 101.40 | 98.78 | 99.63 | 3,892,918 | -0.60(-0.60%) |
Mar 22, 2019 | 102.27 | 102.32 | 99.06 | 100.22 | 7,310,259 | -2.49(-2.42%) |
Mar 21, 2019 | 94.49 | 102.83 | 94.49 | 102.71 | 9,734,497 | +7.69(+8.09%) |
Mar 20, 2019 | 95.43 | 96.36 | 94.36 | 95.02 | 4,926,099 | -0.47(-0.49%) |
Mar 19, 2019 | 98.26 | 98.46 | 94.99 | 95.49 | 6,286,109 | -2.11(-2.16%) |
Mar 18, 2019 | 97.11 | 97.82 | 94.73 | 97.60 | 5,101,138 | +0.67(+0.69%) |
Mar 15, 2019 | 97.60 | 98.07 | 96.21 | 96.93 | 5,249,446 | +0.15(+0.15%) |
Mar 14, 2019 | 98.15 | 98.27 | 95.52 | 96.79 | 6,033,016 | -1.27(-1.30%) |
Mar 13, 2019 | 96.65 | 98.99 | 95.75 | 98.06 | 7,126,862 | +1.51(+1.56%) |
Mar 12, 2019 | 97.34 | 97.44 | 96.12 | 96.55 | 3,814,814 | -0.44(-0.45%) |
Mar 11, 2019 | 96.56 | 97.89 | 95.91 | 96.99 | 4,721,464 | +0.67(+0.69%) |
Mar 08, 2019 | 95.93 | 97.69 | 95.46 | 96.33 | 7,513,257 | -0.98(-1.01%) |
Mar 07, 2019 | 93.04 | 97.50 | 92.52 | 97.31 | 9,052,129 | +4.50(+4.84%) |
Mar 06, 2019 | 93.35 | 94.39 | 92.18 | 92.81 | 4,071,728 | -0.93(-0.99%) |
Mar 05, 2019 | 94.27 | 95.05 | 93.18 | 93.74 | 6,071,205 | -1.54(-1.61%) |
Mar 04, 2019 | 96.28 | 97.37 | 93.59 | 95.28 | 7,338,331 | -0.12(-0.12%) |
Mar 01, 2019 | 94.83 | 95.91 | 93.34 | 95.40 | 4,537,321 | +1.60(+1.70%) |
Feb 28, 2019 | 95.93 | 96.60 | 93.69 | 93.80 | 5,810,940 | -2.02(-2.11%) |
Feb 27, 2019 | 96.78 | 98.73 | 95.39 | 95.82 | 5,316,844 | -0.65(-0.67%) |
Feb 26, 2019 | 93.67 | 97.55 | 92.86 | 96.46 | 8,783,392 | +2.59(+2.75%) |
Feb 25, 2019 | 94.33 | 94.63 | 91.70 | 93.88 | 7,077,746 | -0.06(-0.06%) |
Feb 22, 2019 | 95.05 | 95.30 | 90.93 | 93.94 | 11,862,182 | -0.92(-0.97%) |
Feb 21, 2019 | 96.73 | 96.94 | 94.01 | 94.86 | 8,241,261 | -1.73(-1.79%) |
Feb 20, 2019 | 100.31 | 100.78 | 95.53 | 96.59 | 10,480,642 | -4.24(-4.21%) |
Feb 19, 2019 | 103.56 | 103.56 | 99.20 | 100.83 | 11,109,812 | -3.80(-3.63%) |
Feb 15, 2019 | 105.18 | 106.55 | 102.56 | 104.63 | 11,492,539 | +1.56(+1.51%) |
Feb 14, 2019 | 99.31 | 103.68 | 98.91 | 103.07 | 10,427,058 | +2.94(+2.93%) |
Feb 13, 2019 | 102.40 | 103.06 | 98.60 | 100.14 | 16,197,901 | -0.08(-0.08%) |
Feb 12, 2019 | 104.11 | 104.49 | 96.97 | 100.21 | 31,813,158 | +4.98(+5.23%) |
Feb 11, 2019 | 100.05 | 104.74 | 94.73 | 95.23 | 39,361,044 | -0.35(-0.37%) |
Feb 08, 2019 | 84.71 | 95.63 | 83.24 | 95.58 | 27,466,442 | +13.22(+16.05%) |
Feb 07, 2019 | 78.25 | 83.82 | 78.25 | 82.36 | 11,625,545 | +3.81(+4.85%) |
Feb 06, 2019 | 77.50 | 79.90 | 76.39 | 78.55 | 30,818,284 | -12.06(-13.31%) |
Feb 05, 2019 | 87.22 | 90.93 | 87.05 | 90.61 | 11,977,264 | +4.01(+4.63%) |
Feb 04, 2019 | 89.18 | 89.19 | 86.37 | 86.60 | 6,102,836 | -2.73(-3.06%) |
Feb 01, 2019 | 90.29 | 90.88 | 88.95 | 89.33 | 2,951,224 | -1.00(-1.11%) |
Jan 31, 2019 | 88.12 | 90.88 | 87.70 | 90.33 | 4,235,807 | +2.95(+3.37%) |
Jan 30, 2019 | 85.81 | 87.42 | 85.05 | 87.38 | 3,877,956 | +1.95(+2.28%) |
Jan 29, 2019 | 88.03 | 88.03 | 85.02 | 85.44 | 4,044,139 | -3.16(-3.57%) |
Jan 28, 2019 | 87.60 | 88.78 | 86.82 | 88.60 | 4,431,132 | -1.24(-1.38%) |
Jan 25, 2019 | 90.54 | 91.06 | 88.99 | 89.84 | 4,256,617 | +0.25(+0.28%) |
Jan 24, 2019 | 87.51 | 89.66 | 86.70 | 89.59 | 3,232,630 | +2.30(+2.64%) |
Jan 23, 2019 | 90.03 | 90.10 | 86.61 | 87.29 | 4,172,219 | -2.13(-2.39%) |
Jan 22, 2019 | 89.78 | 90.09 | 88.15 | 89.42 | 4,569,156 | -1.19(-1.31%) |
Jan 18, 2019 | 88.44 | 91.23 | 88.36 | 90.61 | 5,517,693 | +3.14(+3.59%) |
Jan 17, 2019 | 86.13 | 87.99 | 85.84 | 87.46 | 4,373,714 | -0.60(-0.68%) |
Jan 16, 2019 | 86.18 | 88.23 | 84.18 | 88.06 | 6,756,678 | +0.42(+0.48%) |
Jan 15, 2019 | 87.12 | 87.73 | 86.54 | 87.64 | 2,853,647 | +0.89(+1.03%) |
Jan 14, 2019 | 87.77 | 88.12 | 86.59 | 86.75 | 3,422,251 | -2.08(-2.34%) |
Jan 11, 2019 | 88.80 | 89.70 | 88.05 | 88.82 | 3,836,939 | -0.30(-0.34%) |
Jan 10, 2019 | 86.95 | 89.55 | 86.69 | 89.13 | 4,829,002 | +2.06(+2.36%) |
Jan 09, 2019 | 87.95 | 89.11 | 86.07 | 87.07 | 4,265,491 | -0.11(-0.12%) |
Jan 08, 2019 | 86.63 | 87.88 | 85.88 | 87.18 | 6,604,859 | +1.40(+1.63%) |
Jan 07, 2019 | 83.13 | 86.28 | 81.71 | 85.78 | 6,750,711 | +3.10(+3.75%) |
Jan 04, 2019 | 79.15 | 83.49 | 78.39 | 82.67 | 7,407,469 | +5.59(+7.25%) |
Jan 03, 2019 | 77.81 | 78.69 | 76.02 | 77.08 | 3,821,964 | -1.63(-2.07%) |