Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.76 | 86.41 | 83.39 | 86.29 | 1,196,708 | +2.01(+2.39%) |
Dec 30, 2019 | 84.57 | 85.60 | 84.00 | 84.28 | 1,149,649 | +0.16(+0.19%) |
Dec 27, 2019 | 85.16 | 85.53 | 84.01 | 84.12 | 1,355,024 | -0.68(-0.80%) |
Dec 26, 2019 | 84.74 | 85.85 | 84.42 | 84.80 | 1,042,160 | +0.53(+0.63%) |
Dec 24, 2019 | 84.47 | 84.84 | 83.70 | 84.27 | 387,062 | -0.12(-0.14%) |
Dec 23, 2019 | 82.33 | 84.83 | 82.33 | 84.39 | 1,618,547 | +2.10(+2.55%) |
Dec 20, 2019 | 82.33 | 83.17 | 80.96 | 82.29 | 2,866,133 | +1.04(+1.29%) |
Dec 19, 2019 | 79.81 | 81.68 | 79.54 | 81.24 | 1,372,473 | +1.31(+1.64%) |
Dec 18, 2019 | 79.41 | 81.13 | 79.16 | 79.93 | 1,356,051 | +0.38(+0.48%) |
Dec 17, 2019 | 79.65 | 80.75 | 79.00 | 79.55 | 1,523,241 | +0.00(+0.00%) |
Dec 16, 2019 | 78.23 | 80.17 | 78.23 | 79.55 | 1,502,813 | +1.95(+2.51%) |
Dec 13, 2019 | 79.28 | 79.83 | 77.49 | 77.60 | 1,317,982 | -1.15(-1.46%) |
Dec 12, 2019 | 76.65 | 79.33 | 76.58 | 78.75 | 1,833,448 | +2.10(+2.74%) |
Dec 11, 2019 | 75.62 | 77.18 | 74.99 | 76.65 | 1,254,074 | +1.10(+1.46%) |
Dec 10, 2019 | 75.67 | 76.14 | 75.02 | 75.55 | 1,227,496 | +0.09(+0.12%) |
Dec 09, 2019 | 74.45 | 76.01 | 74.24 | 75.46 | 1,116,785 | +0.08(+0.10%) |
Dec 06, 2019 | 71.96 | 75.57 | 71.96 | 75.38 | 1,659,986 | +3.05(+4.22%) |
Dec 05, 2019 | 73.48 | 74.30 | 71.87 | 72.33 | 1,686,179 | -0.47(-0.65%) |
Dec 04, 2019 | 71.00 | 73.73 | 70.51 | 72.80 | 2,142,745 | +2.77(+3.95%) |
Dec 03, 2019 | 71.78 | 71.87 | 69.97 | 70.03 | 1,736,648 | -2.41(-3.33%) |
Dec 02, 2019 | 72.42 | 72.87 | 71.29 | 72.44 | 1,138,961 | +0.95(+1.32%) |
Nov 29, 2019 | 71.34 | 72.15 | 70.95 | 71.50 | 684,311 | -1.14(-1.57%) |
Nov 27, 2019 | 71.72 | 72.92 | 71.17 | 72.64 | 1,033,622 | +0.91(+1.26%) |
Nov 26, 2019 | 73.76 | 73.76 | 71.57 | 71.73 | 3,571,667 | -2.02(-2.74%) |
Nov 25, 2019 | 72.10 | 73.83 | 71.58 | 73.75 | 1,556,002 | +1.48(+2.05%) |
Nov 22, 2019 | 71.97 | 73.30 | 71.45 | 72.28 | 1,363,854 | +0.58(+0.81%) |
Nov 21, 2019 | 71.10 | 72.09 | 70.36 | 71.70 | 1,100,251 | +0.72(+1.01%) |
Nov 20, 2019 | 69.94 | 72.61 | 69.36 | 70.98 | 1,394,617 | +1.09(+1.57%) |
Nov 19, 2019 | 70.90 | 70.90 | 68.78 | 69.88 | 1,484,403 | -1.01(-1.43%) |
Nov 18, 2019 | 71.20 | 71.51 | 70.38 | 70.90 | 1,664,150 | -1.19(-1.65%) |
Nov 15, 2019 | 70.88 | 72.39 | 70.88 | 72.09 | 1,431,239 | +1.52(+2.15%) |
Nov 14, 2019 | 71.05 | 72.14 | 69.96 | 70.57 | 1,219,445 | -0.22(-0.31%) |
Nov 13, 2019 | 70.84 | 72.15 | 69.98 | 70.79 | 1,444,107 | -0.41(-0.58%) |
Nov 12, 2019 | 71.85 | 72.36 | 70.50 | 71.20 | 1,744,571 | +0.07(+0.10%) |
Nov 11, 2019 | 70.40 | 72.28 | 70.16 | 71.13 | 1,419,609 | -0.55(-0.77%) |
Nov 08, 2019 | 70.59 | 71.98 | 69.83 | 71.69 | 1,267,950 | +0.07(+0.10%) |
Nov 07, 2019 | 71.50 | 72.55 | 70.93 | 71.62 | 1,658,476 | +1.13(+1.60%) |
Nov 06, 2019 | 71.16 | 71.98 | 69.02 | 70.49 | 1,932,413 | -1.03(-1.44%) |
Nov 05, 2019 | 70.53 | 73.09 | 70.19 | 71.52 | 2,012,911 | +1.22(+1.73%) |
Nov 04, 2019 | 69.48 | 72.05 | 69.48 | 70.30 | 2,586,259 | +2.13(+3.13%) |
Nov 01, 2019 | 67.00 | 68.94 | 66.06 | 68.17 | 1,976,514 | +1.75(+2.64%) |
Oct 31, 2019 | 65.38 | 66.47 | 63.97 | 66.42 | 2,653,714 | +0.68(+1.03%) |
Oct 30, 2019 | 72.38 | 72.74 | 65.52 | 65.74 | 5,009,211 | +0.40(+0.62%) |
Oct 29, 2019 | 63.48 | 65.56 | 62.87 | 65.33 | 2,928,751 | +1.40(+2.18%) |
Oct 28, 2019 | 65.33 | 66.04 | 63.60 | 63.94 | 2,105,169 | -0.81(-1.25%) |
Oct 25, 2019 | 64.64 | 65.67 | 64.13 | 64.74 | 1,481,420 | -0.02(-0.03%) |
Oct 24, 2019 | 64.64 | 65.08 | 63.32 | 64.76 | 1,430,410 | +0.39(+0.61%) |
Oct 23, 2019 | 63.69 | 65.06 | 62.75 | 64.37 | 1,236,130 | +0.38(+0.60%) |
Oct 22, 2019 | 62.56 | 64.83 | 62.27 | 63.99 | 1,707,600 | +1.64(+2.63%) |
Oct 21, 2019 | 61.24 | 62.93 | 61.19 | 62.34 | 1,521,924 | +0.91(+1.49%) |
Oct 18, 2019 | 62.42 | 63.17 | 61.22 | 61.43 | 1,894,270 | -0.68(-1.09%) |
Oct 17, 2019 | 63.92 | 63.92 | 61.76 | 62.11 | 2,862,376 | -1.60(-2.52%) |
Oct 16, 2019 | 64.54 | 65.57 | 63.61 | 63.71 | 1,447,862 | -1.52(-2.34%) |
Oct 15, 2019 | 64.54 | 66.11 | 63.91 | 65.24 | 1,283,561 | +0.49(+0.76%) |
Oct 14, 2019 | 63.41 | 64.97 | 63.22 | 64.74 | 1,868,364 | +0.08(+0.12%) |
Oct 11, 2019 | 63.96 | 65.57 | 62.94 | 64.67 | 1,629,643 | +1.52(+2.41%) |
Oct 10, 2019 | 62.30 | 63.95 | 61.73 | 63.14 | 2,011,596 | +1.01(+1.63%) |
Oct 09, 2019 | 61.88 | 62.29 | 61.03 | 62.13 | 2,052,195 | +1.19(+1.95%) |
Oct 08, 2019 | 61.29 | 61.83 | 60.37 | 60.94 | 2,538,222 | -1.30(-2.09%) |
Oct 07, 2019 | 63.85 | 64.18 | 62.16 | 62.24 | 2,091,346 | -1.31(-2.06%) |
Oct 04, 2019 | 63.82 | 64.62 | 62.60 | 63.54 | 2,032,225 | -0.30(-0.46%) |
Oct 03, 2019 | 61.68 | 64.20 | 61.54 | 63.84 | 2,499,579 | +1.77(+2.85%) |
Oct 02, 2019 | 63.16 | 64.78 | 61.94 | 62.07 | 3,042,483 | -1.38(-2.17%) |
Oct 01, 2019 | 67.48 | 67.63 | 63.45 | 63.45 | 2,342,555 | -3.34(-5.01%) |
Sep 30, 2019 | 67.68 | 68.04 | 66.61 | 66.79 | 1,416,112 | -0.89(-1.31%) |
Sep 27, 2019 | 66.33 | 68.12 | 65.94 | 67.68 | 1,784,983 | +0.44(+0.66%) |
Sep 26, 2019 | 68.28 | 68.30 | 66.89 | 67.23 | 1,829,807 | -1.78(-2.58%) |
Sep 25, 2019 | 69.35 | 70.19 | 68.03 | 69.01 | 1,457,887 | -1.19(-1.70%) |
Sep 24, 2019 | 71.15 | 71.58 | 69.75 | 70.20 | 1,627,790 | -1.51(-2.11%) |
Sep 23, 2019 | 70.61 | 72.26 | 70.36 | 71.72 | 1,464,902 | -0.31(-0.44%) |
Sep 20, 2019 | 72.01 | 73.22 | 71.40 | 72.03 | 3,710,260 | +0.54(+0.76%) |
Sep 19, 2019 | 72.84 | 73.64 | 70.93 | 71.49 | 1,792,311 | -0.77(-1.06%) |
Sep 18, 2019 | 71.97 | 73.39 | 71.43 | 72.26 | 1,875,249 | -0.90(-1.24%) |
Sep 17, 2019 | 74.35 | 74.83 | 69.98 | 73.16 | 2,990,990 | -1.74(-2.32%) |
Sep 16, 2019 | 77.64 | 77.64 | 72.74 | 74.91 | 4,979,921 | +2.55(+3.52%) |
Sep 13, 2019 | 72.35 | 72.90 | 70.27 | 72.36 | 1,766,582 | +1.15(+1.62%) |
Sep 12, 2019 | 71.81 | 72.14 | 70.27 | 71.21 | 3,185,213 | -2.32(-3.16%) |
Sep 11, 2019 | 74.11 | 76.03 | 72.92 | 73.53 | 2,049,728 | -0.02(-0.03%) |
Sep 10, 2019 | 73.76 | 76.16 | 73.23 | 73.55 | 2,288,326 | +0.52(+0.71%) |
Sep 09, 2019 | 69.39 | 73.09 | 69.33 | 73.03 | 2,409,831 | +4.49(+6.54%) |
Sep 06, 2019 | 68.68 | 69.00 | 67.37 | 68.54 | 4,147,407 | -0.67(-0.97%) |
Sep 05, 2019 | 72.30 | 72.68 | 68.97 | 69.21 | 3,965,079 | -2.57(-3.58%) |
Sep 04, 2019 | 69.84 | 71.98 | 69.20 | 71.78 | 3,385,903 | +3.47(+5.08%) |
Sep 03, 2019 | 70.59 | 71.05 | 68.15 | 68.30 | 7,595,450 | -3.65(-5.07%) |
Aug 30, 2019 | 71.59 | 72.42 | 70.46 | 71.95 | 2,246,224 | +0.47(+0.66%) |
Aug 29, 2019 | 70.09 | 72.20 | 69.62 | 71.48 | 1,565,115 | +1.91(+2.74%) |
Aug 28, 2019 | 68.45 | 70.14 | 68.06 | 69.57 | 1,357,102 | +1.68(+2.48%) |
Aug 27, 2019 | 68.68 | 68.84 | 67.13 | 67.89 | 1,303,973 | -0.17(-0.25%) |
Aug 26, 2019 | 69.71 | 70.11 | 67.60 | 68.06 | 1,136,921 | -0.76(-1.10%) |
Aug 23, 2019 | 70.33 | 71.93 | 68.45 | 68.82 | 2,186,142 | -3.04(-4.23%) |
Aug 22, 2019 | 71.93 | 73.04 | 71.41 | 71.86 | 1,431,134 | +0.29(+0.40%) |
Aug 21, 2019 | 72.05 | 72.80 | 70.35 | 71.57 | 1,385,228 | +0.42(+0.59%) |
Aug 20, 2019 | 71.12 | 71.58 | 69.94 | 71.15 | 3,099,503 | -0.64(-0.89%) |
Aug 19, 2019 | 71.99 | 72.42 | 71.09 | 71.79 | 1,595,442 | +1.33(+1.88%) |
Aug 16, 2019 | 68.37 | 70.62 | 68.21 | 70.46 | 2,876,529 | +2.33(+3.42%) |
Aug 15, 2019 | 67.81 | 69.16 | 67.29 | 68.13 | 2,373,845 | +0.38(+0.57%) |
Aug 14, 2019 | 67.95 | 68.08 | 66.20 | 67.74 | 3,402,864 | -2.31(-3.30%) |
Aug 13, 2019 | 69.10 | 71.68 | 68.57 | 70.06 | 2,227,418 | +0.24(+0.34%) |
Aug 12, 2019 | 70.17 | 70.53 | 68.62 | 69.82 | 2,281,656 | -0.91(-1.29%) |
Aug 09, 2019 | 72.39 | 72.44 | 70.67 | 70.73 | 2,131,346 | -1.48(-2.04%) |
Aug 08, 2019 | 68.33 | 72.31 | 68.17 | 72.21 | 5,245,235 | +5.44(+8.15%) |
Aug 07, 2019 | 63.91 | 68.15 | 62.76 | 66.77 | 10,288,404 | +1.34(+2.04%) |
Aug 06, 2019 | 68.14 | 68.94 | 65.00 | 65.43 | 6,556,893 | -3.52(-5.11%) |
Aug 05, 2019 | 69.47 | 70.65 | 68.39 | 68.95 | 4,651,410 | -2.57(-3.60%) |
Aug 02, 2019 | 74.67 | 75.81 | 71.44 | 71.53 | 8,165,058 | -3.06(-4.11%) |
Aug 01, 2019 | 77.27 | 79.66 | 71.65 | 74.59 | 18,211,832 | -21.32(-22.23%) |
Jul 31, 2019 | 96.08 | 97.61 | 95.17 | 95.91 | 1,738,934 | -0.25(-0.26%) |
Jul 30, 2019 | 93.13 | 96.78 | 92.71 | 96.15 | 1,471,875 | +2.78(+2.98%) |
Jul 29, 2019 | 95.25 | 95.79 | 92.73 | 93.37 | 1,208,246 | -1.99(-2.09%) |
Jul 26, 2019 | 96.13 | 96.54 | 94.65 | 95.37 | 1,351,133 | -1.16(-1.20%) |
Jul 25, 2019 | 101.70 | 101.86 | 96.29 | 96.52 | 1,691,910 | -3.88(-3.86%) |
Jul 24, 2019 | 99.87 | 102.98 | 99.87 | 100.40 | 1,301,284 | +0.19(+0.19%) |
Jul 23, 2019 | 98.88 | 100.34 | 98.09 | 100.22 | 1,009,027 | +1.36(+1.37%) |
Jul 22, 2019 | 99.84 | 100.46 | 97.83 | 98.86 | 1,191,465 | -0.91(-0.92%) |
Jul 19, 2019 | 97.14 | 99.94 | 96.19 | 99.77 | 2,012,339 | +2.73(+2.81%) |
Jul 18, 2019 | 96.14 | 97.65 | 95.63 | 97.05 | 2,556,783 | +0.61(+0.63%) |
Jul 17, 2019 | 96.71 | 97.89 | 96.26 | 96.44 | 2,135,870 | -0.57(-0.59%) |
Jul 16, 2019 | 97.53 | 97.88 | 95.57 | 97.01 | 1,638,602 | -0.27(-0.27%) |
Jul 15, 2019 | 100.73 | 101.15 | 96.89 | 97.27 | 1,145,534 | -3.06(-3.05%) |
Jul 12, 2019 | 100.58 | 101.38 | 99.80 | 100.33 | 952,393 | -0.50(-0.50%) |
Jul 11, 2019 | 101.27 | 101.63 | 100.01 | 100.83 | 1,122,926 | -0.30(-0.29%) |
Jul 10, 2019 | 99.35 | 101.38 | 99.27 | 101.13 | 1,342,682 | +2.68(+2.72%) |
Jul 09, 2019 | 98.58 | 98.78 | 97.03 | 98.45 | 1,362,713 | -0.57(-0.58%) |
Jul 08, 2019 | 98.25 | 100.15 | 97.87 | 99.02 | 910,457 | -0.08(-0.08%) |
Jul 05, 2019 | 96.90 | 99.18 | 96.90 | 99.10 | 1,074,917 | +2.09(+2.16%) |
Jul 03, 2019 | 97.66 | 98.15 | 96.76 | 97.01 | 899,533 | -0.17(-0.17%) |
Jul 02, 2019 | 101.14 | 101.60 | 96.72 | 97.17 | 1,807,407 | -4.35(-4.28%) |
Jul 01, 2019 | 103.58 | 104.01 | 99.70 | 101.52 | 2,098,617 | +0.22(+0.21%) |
Jun 28, 2019 | 100.33 | 102.03 | 100.27 | 101.31 | 2,302,813 | +1.32(+1.32%) |
Jun 27, 2019 | 100.31 | 102.16 | 99.95 | 99.99 | 1,436,479 | -0.71(-0.70%) |
Jun 26, 2019 | 101.69 | 103.18 | 100.66 | 100.70 | 1,598,978 | +0.46(+0.46%) |
Jun 25, 2019 | 100.98 | 101.44 | 99.48 | 100.24 | 1,278,190 | -1.10(-1.09%) |
Jun 24, 2019 | 104.82 | 105.73 | 100.92 | 101.34 | 1,468,329 | -3.59(-3.42%) |
Jun 21, 2019 | 103.60 | 105.50 | 103.06 | 104.93 | 2,605,204 | +1.87(+1.81%) |
Jun 20, 2019 | 103.08 | 104.06 | 101.47 | 103.06 | 2,252,182 | +2.52(+2.51%) |
Jun 19, 2019 | 102.65 | 103.56 | 100.12 | 100.54 | 1,560,272 | -2.45(-2.38%) |
Jun 18, 2019 | 100.15 | 103.42 | 100.15 | 103.00 | 1,996,907 | +3.78(+3.81%) |
Jun 17, 2019 | 95.95 | 99.43 | 95.66 | 99.22 | 1,351,132 | +2.64(+2.73%) |
Jun 14, 2019 | 98.41 | 98.84 | 96.39 | 96.57 | 1,556,563 | -1.95(-1.98%) |
Jun 13, 2019 | 97.96 | 98.65 | 97.03 | 98.53 | 1,126,215 | +2.15(+2.23%) |
Jun 12, 2019 | 97.66 | 98.04 | 95.59 | 96.38 | 1,277,143 | -2.63(-2.66%) |
Jun 11, 2019 | 99.07 | 100.61 | 98.65 | 99.01 | 1,354,900 | +1.32(+1.35%) |
Jun 10, 2019 | 98.22 | 99.17 | 96.55 | 97.69 | 1,601,883 | -0.71(-0.72%) |
Jun 07, 2019 | 98.78 | 99.09 | 97.19 | 98.40 | 2,504,169 | +0.12(+0.12%) |
Jun 06, 2019 | 97.23 | 99.41 | 96.39 | 98.28 | 2,205,977 | +1.67(+1.73%) |
Jun 05, 2019 | 99.54 | 99.54 | 95.19 | 96.61 | 2,228,245 | -2.80(-2.81%) |
Jun 04, 2019 | 98.60 | 100.48 | 96.94 | 99.41 | 1,698,849 | +1.76(+1.80%) |
Jun 03, 2019 | 96.98 | 98.47 | 96.31 | 97.65 | 1,311,860 | +1.42(+1.48%) |
May 31, 2019 | 94.35 | 97.33 | 94.14 | 96.23 | 1,928,924 | -0.12(-0.12%) |
May 30, 2019 | 98.98 | 99.10 | 95.01 | 96.35 | 1,337,596 | -2.32(-2.35%) |
May 29, 2019 | 96.51 | 98.87 | 94.89 | 98.67 | 2,040,834 | +0.35(+0.36%) |
May 28, 2019 | 99.76 | 99.90 | 97.70 | 98.31 | 1,520,644 | -1.08(-1.09%) |
May 24, 2019 | 102.23 | 102.52 | 96.89 | 99.39 | 2,663,054 | -1.61(-1.59%) |
May 23, 2019 | 106.03 | 106.03 | 99.31 | 101.00 | 2,362,380 | -6.87(-6.37%) |
May 22, 2019 | 112.78 | 112.78 | 107.61 | 107.88 | 1,760,124 | -5.63(-4.96%) |
May 21, 2019 | 110.70 | 114.80 | 110.70 | 113.50 | 1,284,222 | +3.36(+3.05%) |
May 20, 2019 | 110.85 | 111.25 | 109.63 | 110.14 | 1,482,024 | -0.71(-0.64%) |
May 17, 2019 | 110.94 | 112.22 | 110.17 | 110.85 | 1,335,448 | -1.11(-0.99%) |
May 16, 2019 | 111.79 | 113.10 | 111.70 | 111.96 | 980,798 | +0.74(+0.66%) |
May 15, 2019 | 108.47 | 111.80 | 108.21 | 111.22 | 993,695 | +1.33(+1.21%) |
May 14, 2019 | 109.94 | 111.25 | 109.57 | 109.89 | 1,473,925 | +0.63(+0.58%) |
May 13, 2019 | 109.24 | 110.72 | 107.88 | 109.26 | 1,313,650 | -1.15(-1.04%) |
May 10, 2019 | 108.55 | 110.80 | 106.43 | 110.41 | 2,146,576 | +1.50(+1.38%) |
May 09, 2019 | 107.78 | 110.03 | 105.46 | 108.91 | 1,861,453 | +0.87(+0.80%) |
May 08, 2019 | 103.56 | 109.86 | 103.56 | 108.04 | 2,481,867 | +3.88(+3.73%) |
May 07, 2019 | 104.42 | 105.22 | 101.50 | 104.15 | 2,838,144 | -1.67(-1.58%) |
May 06, 2019 | 105.45 | 106.84 | 104.08 | 105.82 | 2,409,458 | -1.56(-1.45%) |
May 03, 2019 | 103.70 | 108.50 | 103.70 | 107.38 | 2,646,808 | +4.54(+4.42%) |
May 02, 2019 | 106.20 | 106.73 | 101.91 | 102.84 | 3,879,281 | -3.84(-3.60%) |
May 01, 2019 | 113.72 | 115.11 | 106.64 | 106.67 | 3,929,999 | -6.48(-5.73%) |
Apr 30, 2019 | 114.55 | 114.94 | 111.96 | 113.16 | 2,947,474 | -0.58(-0.51%) |
Apr 29, 2019 | 114.95 | 115.69 | 113.45 | 113.73 | 1,557,694 | -2.10(-1.81%) |
Apr 26, 2019 | 117.31 | 117.65 | 113.80 | 115.83 | 2,951,480 | -2.84(-2.40%) |
Apr 25, 2019 | 118.61 | 120.65 | 117.74 | 118.68 | 2,260,006 | -0.17(-0.14%) |
Apr 24, 2019 | 121.69 | 122.13 | 118.50 | 118.84 | 3,682,137 | -1.34(-1.12%) |
Apr 23, 2019 | 117.93 | 120.92 | 116.80 | 120.19 | 2,995,307 | +2.27(+1.92%) |
Apr 22, 2019 | 116.28 | 118.14 | 114.56 | 117.92 | 2,649,753 | +3.22(+2.80%) |
Apr 18, 2019 | 112.10 | 114.84 | 111.54 | 114.71 | 1,929,076 | +2.36(+2.10%) |
Apr 17, 2019 | 114.51 | 115.16 | 111.65 | 112.34 | 1,749,251 | -1.31(-1.16%) |
Apr 16, 2019 | 113.29 | 114.68 | 112.16 | 113.66 | 1,410,739 | +0.44(+0.39%) |
Apr 15, 2019 | 111.15 | 115.28 | 110.78 | 113.22 | 2,465,877 | +1.52(+1.36%) |
Apr 12, 2019 | 111.83 | 115.05 | 110.52 | 111.69 | 4,272,029 | +8.98(+8.75%) |
Apr 11, 2019 | 105.12 | 105.30 | 99.64 | 102.71 | 4,026,543 | -2.95(-2.79%) |
Apr 10, 2019 | 106.31 | 107.02 | 105.33 | 105.66 | 1,653,547 | -0.34(-0.32%) |
Apr 09, 2019 | 109.38 | 109.38 | 105.44 | 106.01 | 1,683,702 | -3.83(-3.49%) |
Apr 08, 2019 | 108.64 | 110.92 | 108.39 | 109.84 | 2,612,095 | +2.13(+1.98%) |
Apr 05, 2019 | 107.44 | 108.14 | 106.17 | 107.71 | 4,815,197 | +0.61(+0.57%) |
Apr 04, 2019 | 106.75 | 107.14 | 104.27 | 107.11 | 1,737,498 | +0.33(+0.31%) |
Apr 03, 2019 | 110.07 | 110.20 | 105.33 | 106.77 | 2,262,044 | -2.67(-2.44%) |
Apr 02, 2019 | 110.16 | 111.22 | 108.97 | 109.44 | 986,042 | -0.51(-0.46%) |
Apr 01, 2019 | 109.91 | 111.66 | 108.67 | 109.95 | 1,527,096 | +1.13(+1.04%) |
Mar 29, 2019 | 110.90 | 111.57 | 108.44 | 108.82 | 1,390,497 | -0.34(-0.31%) |
Mar 28, 2019 | 104.30 | 109.57 | 104.30 | 109.17 | 1,468,118 | +2.32(+2.17%) |
Mar 27, 2019 | 105.52 | 107.51 | 104.87 | 106.85 | 1,191,226 | +0.52(+0.49%) |
Mar 26, 2019 | 104.70 | 107.80 | 104.45 | 106.33 | 1,329,395 | +3.21(+3.11%) |
Mar 25, 2019 | 102.10 | 103.53 | 101.02 | 103.12 | 1,127,507 | +0.63(+0.61%) |
Mar 22, 2019 | 106.25 | 106.38 | 101.90 | 102.50 | 1,509,898 | -5.30(-4.91%) |
Mar 21, 2019 | 107.01 | 108.64 | 105.58 | 107.79 | 943,927 | +0.28(+0.26%) |
Mar 20, 2019 | 103.88 | 108.81 | 103.88 | 107.52 | 1,734,226 | +3.07(+2.94%) |
Mar 19, 2019 | 106.04 | 106.38 | 103.98 | 104.45 | 1,102,749 | -0.72(-0.68%) |
Mar 18, 2019 | 102.03 | 105.46 | 101.55 | 105.16 | 1,677,346 | +3.61(+3.55%) |
Mar 15, 2019 | 101.32 | 101.92 | 100.81 | 101.55 | 2,158,192 | -0.17(-0.16%) |
Mar 14, 2019 | 100.17 | 102.01 | 100.17 | 101.72 | 1,306,551 | +1.59(+1.59%) |
Mar 13, 2019 | 101.38 | 101.74 | 99.02 | 100.13 | 2,101,926 | -0.06(-0.06%) |
Mar 12, 2019 | 98.92 | 100.54 | 98.26 | 100.19 | 1,605,628 | +2.27(+2.31%) |
Mar 11, 2019 | 99.34 | 99.92 | 97.13 | 97.93 | 2,255,730 | -0.42(-0.43%) |
Mar 08, 2019 | 98.07 | 99.10 | 96.22 | 98.35 | 1,514,996 | -2.67(-2.64%) |
Mar 07, 2019 | 103.77 | 103.96 | 100.39 | 101.02 | 2,100,141 | -2.30(-2.22%) |
Mar 06, 2019 | 105.87 | 105.87 | 102.68 | 103.31 | 1,945,622 | -3.34(-3.14%) |
Mar 05, 2019 | 109.70 | 109.70 | 106.59 | 106.65 | 1,902,762 | -2.25(-2.06%) |
Mar 04, 2019 | 109.52 | 110.30 | 106.72 | 108.90 | 1,534,272 | +0.02(+0.02%) |
Mar 01, 2019 | 108.45 | 109.64 | 107.55 | 108.88 | 1,726,777 | +1.00(+0.93%) |
Feb 28, 2019 | 109.19 | 109.33 | 106.12 | 107.88 | 2,087,587 | -1.22(-1.12%) |
Feb 27, 2019 | 106.57 | 110.77 | 106.43 | 109.10 | 1,817,840 | +2.84(+2.67%) |
Feb 26, 2019 | 106.43 | 107.31 | 105.11 | 106.26 | 1,673,687 | -0.34(-0.32%) |
Feb 25, 2019 | 103.35 | 106.85 | 103.21 | 106.60 | 2,851,938 | +2.72(+2.62%) |
Feb 22, 2019 | 102.40 | 105.19 | 102.40 | 103.88 | 3,647,611 | +2.29(+2.26%) |
Feb 21, 2019 | 109.83 | 110.40 | 101.22 | 101.59 | 5,914,581 | -8.57(-7.78%) |
Feb 20, 2019 | 113.63 | 113.82 | 109.86 | 110.16 | 6,700,186 | -8.38(-7.07%) |
Feb 19, 2019 | 119.33 | 120.08 | 117.05 | 118.53 | 3,022,082 | -1.93(-1.60%) |
Feb 15, 2019 | 118.47 | 120.89 | 118.43 | 120.47 | 2,479,411 | +3.53(+3.02%) |
Feb 14, 2019 | 116.24 | 117.88 | 115.61 | 116.94 | 1,429,069 | -0.14(-0.12%) |
Feb 13, 2019 | 114.62 | 117.97 | 114.62 | 117.08 | 1,818,346 | +2.95(+2.58%) |
Feb 12, 2019 | 115.54 | 117.69 | 113.64 | 114.13 | 2,137,055 | +0.09(+0.08%) |
Feb 11, 2019 | 109.25 | 114.24 | 109.14 | 114.04 | 1,977,214 | +3.68(+3.34%) |
Feb 08, 2019 | 110.45 | 111.42 | 107.52 | 110.36 | 2,097,838 | -0.10(-0.09%) |
Feb 07, 2019 | 113.51 | 113.68 | 108.87 | 110.45 | 1,478,590 | -4.43(-3.85%) |
Feb 06, 2019 | 114.51 | 116.25 | 113.94 | 114.88 | 825,872 | -0.74(-0.64%) |
Feb 05, 2019 | 117.37 | 117.54 | 115.04 | 115.62 | 1,779,880 | -1.91(-1.63%) |
Feb 04, 2019 | 116.26 | 117.70 | 114.98 | 117.54 | 1,057,629 | -0.20(-0.17%) |
Feb 01, 2019 | 118.17 | 119.34 | 117.12 | 117.74 | 1,206,989 | +0.34(+0.29%) |
Jan 31, 2019 | 119.02 | 119.97 | 116.66 | 117.40 | 1,584,509 | -1.16(-0.98%) |
Jan 30, 2019 | 115.69 | 118.72 | 115.26 | 118.56 | 1,671,786 | +3.68(+3.21%) |
Jan 29, 2019 | 115.86 | 116.25 | 114.58 | 114.87 | 1,022,053 | +1.24(+1.09%) |
Jan 28, 2019 | 114.09 | 114.57 | 112.75 | 113.63 | 1,315,639 | -2.51(-2.16%) |
Jan 25, 2019 | 114.79 | 117.58 | 114.09 | 116.14 | 1,324,074 | +2.42(+2.13%) |
Jan 24, 2019 | 112.42 | 115.16 | 111.94 | 113.72 | 1,298,700 | +0.83(+0.74%) |
Jan 23, 2019 | 116.59 | 117.20 | 111.18 | 112.88 | 2,629,537 | -3.02(-2.60%) |
Jan 22, 2019 | 120.47 | 120.47 | 115.58 | 115.90 | 2,340,786 | -6.43(-5.25%) |
Jan 18, 2019 | 123.89 | 123.96 | 120.49 | 122.33 | 2,962,452 | -0.34(-0.28%) |
Jan 17, 2019 | 119.73 | 123.74 | 119.36 | 122.67 | 1,870,812 | +1.56(+1.29%) |
Jan 16, 2019 | 120.37 | 122.42 | 119.76 | 121.11 | 2,135,538 | +1.17(+0.98%) |
Jan 15, 2019 | 120.26 | 121.42 | 119.38 | 119.94 | 1,434,564 | +0.87(+0.73%) |
Jan 14, 2019 | 116.43 | 119.50 | 116.10 | 119.06 | 1,264,622 | +1.07(+0.91%) |
Jan 11, 2019 | 118.20 | 119.30 | 116.92 | 118.00 | 1,397,674 | -1.84(-1.54%) |
Jan 10, 2019 | 119.36 | 120.74 | 117.94 | 119.84 | 1,647,768 | -0.60(-0.50%) |
Jan 09, 2019 | 119.47 | 122.34 | 117.99 | 120.44 | 2,289,379 | +3.42(+2.92%) |
Jan 08, 2019 | 114.30 | 117.65 | 114.30 | 117.02 | 2,720,243 | +4.34(+3.85%) |
Jan 07, 2019 | 110.01 | 113.65 | 109.36 | 112.68 | 1,992,543 | +2.86(+2.61%) |
Jan 04, 2019 | 106.74 | 109.90 | 105.18 | 109.82 | 2,096,102 | +5.13(+4.90%) |
Jan 03, 2019 | 104.94 | 106.76 | 103.12 | 104.68 | 1,596,814 | +0.17(+0.16%) |