Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.63 | 107.46 | 105.85 | 106.39 | 251,153 | -0.81(-0.76%) |
Dec 30, 2019 | 106.71 | 107.55 | 104.42 | 107.21 | 190,576 | +0.40(+0.37%) |
Dec 27, 2019 | 108.32 | 108.55 | 106.50 | 106.81 | 192,319 | -1.25(-1.15%) |
Dec 26, 2019 | 107.89 | 108.42 | 107.53 | 108.06 | 125,936 | +0.27(+0.25%) |
Dec 24, 2019 | 108.90 | 108.90 | 105.57 | 107.79 | 99,055 | -0.42(-0.38%) |
Dec 23, 2019 | 109.29 | 109.29 | 107.56 | 108.20 | 303,109 | -0.64(-0.59%) |
Dec 20, 2019 | 108.32 | 109.99 | 107.79 | 108.84 | 1,505,058 | +1.30(+1.21%) |
Dec 19, 2019 | 106.63 | 108.32 | 105.28 | 107.55 | 360,189 | +1.19(+1.12%) |
Dec 18, 2019 | 106.59 | 107.39 | 104.75 | 106.36 | 433,880 | -0.72(-0.67%) |
Dec 17, 2019 | 106.76 | 107.61 | 106.20 | 107.07 | 425,158 | +0.75(+0.70%) |
Dec 16, 2019 | 106.66 | 108.47 | 106.30 | 106.33 | 444,041 | +0.59(+0.56%) |
Dec 13, 2019 | 106.93 | 107.99 | 105.47 | 105.74 | 348,243 | -1.44(-1.34%) |
Dec 12, 2019 | 105.12 | 108.26 | 104.11 | 107.18 | 492,664 | +1.87(+1.77%) |
Dec 11, 2019 | 102.94 | 105.52 | 102.94 | 105.31 | 455,383 | +2.17(+2.10%) |
Dec 10, 2019 | 102.25 | 103.48 | 101.55 | 103.14 | 266,185 | +1.33(+1.31%) |
Dec 09, 2019 | 104.19 | 104.62 | 101.64 | 101.81 | 552,813 | -2.85(-2.73%) |
Dec 06, 2019 | 103.75 | 105.18 | 103.71 | 104.66 | 328,391 | +2.01(+1.96%) |
Dec 05, 2019 | 103.56 | 104.22 | 102.15 | 102.65 | 406,538 | -0.25(-0.24%) |
Dec 04, 2019 | 102.19 | 104.01 | 102.19 | 102.90 | 424,221 | +1.82(+1.80%) |
Dec 03, 2019 | 100.40 | 101.25 | 99.95 | 101.08 | 274,332 | -1.76(-1.71%) |
Dec 02, 2019 | 103.41 | 103.77 | 101.31 | 102.85 | 722,098 | +0.06(+0.06%) |
Nov 29, 2019 | 103.91 | 104.91 | 102.62 | 102.79 | 126,765 | -1.95(-1.87%) |
Nov 27, 2019 | 103.89 | 105.08 | 103.06 | 104.74 | 218,582 | +0.91(+0.88%) |
Nov 26, 2019 | 103.01 | 103.87 | 101.89 | 103.83 | 322,098 | +0.93(+0.90%) |
Nov 25, 2019 | 99.95 | 103.33 | 99.40 | 102.90 | 456,238 | +3.69(+3.72%) |
Nov 22, 2019 | 100.63 | 100.63 | 98.48 | 99.21 | 221,064 | -0.35(-0.35%) |
Nov 21, 2019 | 102.04 | 102.04 | 98.59 | 99.56 | 454,739 | -3.20(-3.12%) |
Nov 20, 2019 | 102.17 | 104.34 | 102.12 | 102.76 | 619,034 | -0.52(-0.50%) |
Nov 19, 2019 | 106.17 | 106.31 | 103.26 | 103.28 | 412,548 | -2.55(-2.41%) |
Nov 18, 2019 | 105.75 | 106.92 | 104.75 | 105.83 | 349,301 | -0.23(-0.22%) |
Nov 15, 2019 | 106.97 | 108.09 | 105.97 | 106.06 | 543,064 | +0.80(+0.76%) |
Nov 14, 2019 | 105.20 | 105.89 | 104.61 | 105.26 | 571,237 | -0.32(-0.30%) |
Nov 13, 2019 | 105.31 | 106.40 | 104.75 | 105.58 | 323,845 | -0.96(-0.90%) |
Nov 12, 2019 | 107.53 | 108.35 | 106.13 | 106.54 | 294,648 | -0.44(-0.42%) |
Nov 11, 2019 | 107.45 | 108.40 | 106.73 | 106.98 | 250,235 | -1.53(-1.41%) |
Nov 08, 2019 | 107.30 | 108.72 | 106.88 | 108.52 | 314,318 | +0.26(+0.24%) |
Nov 07, 2019 | 110.34 | 110.75 | 107.93 | 108.25 | 311,957 | -0.69(-0.63%) |
Nov 06, 2019 | 109.54 | 109.56 | 107.35 | 108.94 | 245,720 | -1.25(-1.14%) |
Nov 05, 2019 | 108.96 | 110.72 | 108.00 | 110.19 | 397,676 | +1.38(+1.27%) |
Nov 04, 2019 | 107.66 | 109.34 | 106.53 | 108.81 | 418,666 | +2.81(+2.65%) |
Nov 01, 2019 | 105.16 | 106.18 | 104.91 | 106.00 | 538,713 | +1.54(+1.48%) |
Oct 31, 2019 | 105.82 | 105.82 | 104.25 | 104.46 | 394,912 | -1.86(-1.75%) |
Oct 30, 2019 | 108.09 | 108.75 | 105.75 | 106.32 | 485,760 | -1.61(-1.49%) |
Oct 29, 2019 | 110.15 | 110.55 | 107.60 | 107.94 | 476,656 | -2.81(-2.54%) |
Oct 28, 2019 | 107.17 | 111.12 | 106.94 | 110.75 | 643,257 | +3.81(+3.57%) |
Oct 25, 2019 | 105.27 | 107.05 | 103.96 | 106.93 | 734,203 | +1.25(+1.18%) |
Oct 24, 2019 | 101.03 | 106.18 | 98.53 | 105.69 | 1,312,806 | +14.33(+15.69%) |
Oct 23, 2019 | 91.49 | 93.38 | 90.05 | 91.35 | 498,731 | -1.18(-1.27%) |
Oct 22, 2019 | 92.35 | 93.59 | 92.22 | 92.53 | 340,792 | +0.02(+0.02%) |
Oct 21, 2019 | 92.02 | 93.52 | 91.65 | 92.51 | 324,017 | +1.46(+1.60%) |
Oct 18, 2019 | 91.28 | 91.71 | 89.35 | 91.05 | 280,130 | -0.33(-0.36%) |
Oct 17, 2019 | 91.07 | 94.49 | 90.90 | 91.38 | 404,351 | +1.59(+1.77%) |
Oct 16, 2019 | 89.94 | 90.87 | 89.16 | 89.79 | 352,668 | -0.87(-0.96%) |
Oct 15, 2019 | 89.56 | 91.70 | 88.72 | 90.66 | 328,457 | +1.51(+1.69%) |
Oct 14, 2019 | 90.16 | 90.33 | 88.60 | 89.15 | 234,869 | -1.24(-1.37%) |
Oct 11, 2019 | 90.17 | 91.76 | 89.15 | 90.39 | 407,246 | +2.47(+2.81%) |
Oct 10, 2019 | 86.81 | 89.04 | 86.19 | 87.92 | 320,957 | +1.55(+1.80%) |
Oct 09, 2019 | 85.76 | 86.96 | 84.97 | 86.36 | 238,580 | +1.78(+2.10%) |
Oct 08, 2019 | 86.94 | 87.45 | 84.47 | 84.59 | 216,143 | -3.63(-4.11%) |
Oct 07, 2019 | 88.71 | 89.20 | 87.80 | 88.22 | 282,928 | -1.06(-1.19%) |
Oct 04, 2019 | 86.68 | 89.28 | 86.64 | 89.28 | 328,511 | +3.19(+3.70%) |
Oct 03, 2019 | 83.84 | 86.16 | 82.06 | 86.09 | 754,292 | +2.08(+2.47%) |
Oct 02, 2019 | 85.21 | 85.21 | 82.33 | 84.02 | 530,310 | -1.99(-2.31%) |
Oct 01, 2019 | 89.79 | 91.01 | 85.89 | 86.00 | 424,398 | -3.07(-3.45%) |
Sep 30, 2019 | 88.34 | 89.27 | 87.37 | 89.07 | 339,564 | +1.28(+1.46%) |
Sep 27, 2019 | 90.79 | 90.99 | 87.35 | 87.79 | 609,885 | -2.98(-3.29%) |
Sep 26, 2019 | 91.58 | 92.20 | 90.62 | 90.77 | 318,579 | -1.09(-1.19%) |
Sep 25, 2019 | 88.91 | 92.40 | 88.73 | 91.86 | 336,635 | +2.19(+2.44%) |
Sep 24, 2019 | 91.70 | 92.23 | 89.38 | 89.67 | 459,792 | -1.32(-1.45%) |
Sep 23, 2019 | 90.10 | 91.40 | 89.62 | 91.00 | 322,221 | +1.23(+1.37%) |
Sep 20, 2019 | 90.79 | 91.29 | 88.87 | 89.77 | 636,096 | -0.69(-0.76%) |
Sep 19, 2019 | 90.57 | 91.56 | 90.29 | 90.45 | 459,874 | +0.74(+0.83%) |
Sep 18, 2019 | 89.50 | 90.66 | 88.31 | 89.71 | 365,306 | -0.20(-0.23%) |
Sep 17, 2019 | 89.68 | 90.28 | 88.04 | 89.91 | 761,777 | +0.14(+0.16%) |
Sep 16, 2019 | 89.33 | 91.56 | 88.73 | 89.77 | 542,988 | -0.47(-0.52%) |
Sep 13, 2019 | 91.70 | 91.70 | 90.04 | 90.24 | 543,582 | -1.01(-1.11%) |
Sep 12, 2019 | 90.98 | 91.83 | 89.06 | 91.26 | 376,021 | +0.93(+1.03%) |
Sep 11, 2019 | 88.56 | 90.93 | 87.57 | 90.33 | 391,313 | +2.32(+2.63%) |
Sep 10, 2019 | 87.45 | 88.02 | 85.62 | 88.01 | 445,900 | +0.36(+0.41%) |
Sep 09, 2019 | 84.80 | 87.78 | 84.33 | 87.66 | 922,959 | +3.73(+4.44%) |
Sep 06, 2019 | 82.39 | 84.09 | 81.59 | 83.93 | 585,229 | +1.68(+2.04%) |
Sep 05, 2019 | 79.96 | 83.79 | 79.90 | 82.25 | 660,718 | +4.23(+5.42%) |
Sep 04, 2019 | 76.11 | 78.23 | 75.24 | 78.02 | 364,641 | +3.36(+4.50%) |
Sep 03, 2019 | 74.33 | 75.34 | 73.50 | 74.66 | 661,312 | -0.91(-1.20%) |
Aug 30, 2019 | 74.48 | 75.63 | 73.94 | 75.57 | 354,929 | +1.77(+2.39%) |
Aug 29, 2019 | 72.62 | 74.24 | 72.62 | 73.80 | 418,953 | +2.58(+3.62%) |
Aug 28, 2019 | 70.30 | 71.52 | 69.64 | 71.23 | 388,596 | +0.81(+1.15%) |
Aug 27, 2019 | 72.39 | 74.10 | 70.05 | 70.42 | 371,140 | -1.25(-1.75%) |
Aug 26, 2019 | 73.81 | 74.23 | 71.24 | 71.67 | 633,953 | -0.82(-1.13%) |
Aug 23, 2019 | 75.29 | 75.29 | 72.35 | 72.49 | 433,146 | -3.19(-4.21%) |
Aug 22, 2019 | 75.69 | 75.98 | 73.96 | 75.68 | 269,459 | +0.53(+0.70%) |
Aug 21, 2019 | 75.38 | 75.41 | 74.40 | 75.15 | 308,655 | +0.78(+1.05%) |
Aug 20, 2019 | 74.65 | 75.39 | 74.14 | 74.37 | 429,234 | -0.48(-0.64%) |
Aug 19, 2019 | 75.55 | 76.53 | 74.79 | 74.85 | 382,392 | +1.13(+1.53%) |
Aug 16, 2019 | 71.10 | 73.93 | 71.10 | 73.72 | 410,051 | +2.80(+3.95%) |
Aug 15, 2019 | 71.55 | 71.64 | 70.49 | 70.92 | 307,734 | -0.14(-0.20%) |
Aug 14, 2019 | 70.53 | 71.63 | 70.47 | 71.06 | 433,760 | -2.04(-2.79%) |
Aug 13, 2019 | 71.49 | 74.50 | 70.78 | 73.11 | 331,323 | +1.79(+2.51%) |
Aug 12, 2019 | 71.27 | 72.20 | 70.61 | 71.32 | 336,592 | -0.88(-1.21%) |
Aug 09, 2019 | 72.38 | 72.86 | 71.19 | 72.19 | 329,764 | -1.52(-2.06%) |
Aug 08, 2019 | 71.67 | 73.79 | 71.28 | 73.71 | 480,745 | +3.06(+4.33%) |
Aug 07, 2019 | 69.77 | 71.83 | 69.52 | 70.65 | 406,648 | -0.13(-0.19%) |
Aug 06, 2019 | 71.97 | 73.33 | 69.80 | 70.79 | 491,724 | -0.18(-0.26%) |
Aug 05, 2019 | 75.07 | 75.42 | 70.40 | 70.97 | 856,275 | -6.45(-8.33%) |
Aug 02, 2019 | 78.93 | 79.56 | 76.87 | 77.42 | 554,836 | -2.53(-3.17%) |
Aug 01, 2019 | 81.57 | 83.18 | 79.18 | 79.95 | 929,904 | -2.01(-2.46%) |
Jul 31, 2019 | 81.89 | 84.64 | 81.07 | 81.96 | 1,323,000 | -3.79(-4.42%) |
Jul 30, 2019 | 83.65 | 85.91 | 83.49 | 85.76 | 522,656 | +1.15(+1.35%) |
Jul 29, 2019 | 84.15 | 84.93 | 83.38 | 84.61 | 387,183 | +0.30(+0.35%) |
Jul 26, 2019 | 83.93 | 85.16 | 83.18 | 84.31 | 347,421 | +0.98(+1.18%) |
Jul 25, 2019 | 85.71 | 86.34 | 82.82 | 83.33 | 522,340 | -2.88(-3.34%) |
Jul 24, 2019 | 82.17 | 86.25 | 82.16 | 86.21 | 768,097 | +4.57(+5.60%) |
Jul 23, 2019 | 80.76 | 81.95 | 80.42 | 81.64 | 416,987 | +1.67(+2.08%) |
Jul 22, 2019 | 77.02 | 80.64 | 76.68 | 79.97 | 539,958 | +3.72(+4.87%) |
Jul 19, 2019 | 77.85 | 77.97 | 76.20 | 76.25 | 274,094 | -1.13(-1.46%) |
Jul 18, 2019 | 75.25 | 77.75 | 75.16 | 77.38 | 373,158 | +2.23(+2.97%) |
Jul 17, 2019 | 74.18 | 75.47 | 73.41 | 75.15 | 314,460 | +1.37(+1.85%) |
Jul 16, 2019 | 75.05 | 75.05 | 73.38 | 73.78 | 409,818 | -1.53(-2.03%) |
Jul 15, 2019 | 75.32 | 75.70 | 74.52 | 75.31 | 399,703 | +0.17(+0.23%) |
Jul 12, 2019 | 74.59 | 75.80 | 74.30 | 75.14 | 466,552 | +0.60(+0.80%) |
Jul 11, 2019 | 76.16 | 76.16 | 74.13 | 74.54 | 411,056 | -1.28(-1.69%) |
Jul 10, 2019 | 75.55 | 76.67 | 75.32 | 75.82 | 437,620 | +1.07(+1.43%) |
Jul 09, 2019 | 73.41 | 75.14 | 73.41 | 74.75 | 694,291 | +0.60(+0.80%) |
Jul 08, 2019 | 74.20 | 75.10 | 73.80 | 74.16 | 378,861 | -0.96(-1.28%) |
Jul 05, 2019 | 75.31 | 75.44 | 74.21 | 75.12 | 242,935 | -0.82(-1.08%) |
Jul 03, 2019 | 77.53 | 77.92 | 75.63 | 75.94 | 427,707 | -1.46(-1.89%) |
Jul 02, 2019 | 78.39 | 78.76 | 76.93 | 77.40 | 601,887 | +2.41(+3.21%) |
Jul 01, 2019 | 78.26 | 79.02 | 74.99 | 74.99 | 822,525 | +0.00(+0.00%) |
Jun 28, 2019 | 76.47 | 77.18 | 74.57 | 74.99 | 1,587,961 | -0.58(-0.76%) |
Jun 27, 2019 | 74.02 | 75.72 | 74.02 | 75.57 | 356,585 | +2.08(+2.83%) |
Jun 26, 2019 | 72.52 | 73.80 | 72.49 | 73.49 | 364,971 | +2.68(+3.78%) |
Jun 25, 2019 | 73.65 | 73.90 | 70.75 | 70.81 | 490,506 | -2.58(-3.52%) |
Jun 24, 2019 | 73.53 | 73.69 | 72.99 | 73.39 | 727,642 | +0.07(+0.09%) |
Jun 21, 2019 | 73.10 | 73.69 | 73.00 | 73.33 | 552,862 | +0.00(+0.00%) |
Jun 20, 2019 | 72.48 | 73.58 | 71.74 | 73.33 | 520,352 | +1.64(+2.28%) |
Jun 19, 2019 | 71.70 | 72.57 | 70.91 | 71.69 | 384,997 | +0.56(+0.79%) |
Jun 18, 2019 | 69.89 | 72.40 | 69.35 | 71.13 | 482,876 | +1.94(+2.81%) |
Jun 17, 2019 | 69.42 | 70.03 | 68.29 | 69.19 | 581,942 | +0.00(+0.00%) |
Jun 14, 2019 | 69.61 | 69.61 | 68.25 | 69.19 | 634,602 | -1.71(-2.42%) |
Jun 13, 2019 | 71.38 | 72.06 | 70.40 | 70.90 | 304,672 | -0.27(-0.38%) |
Jun 12, 2019 | 72.58 | 72.58 | 70.33 | 71.17 | 470,392 | -1.93(-2.63%) |
Jun 11, 2019 | 74.61 | 74.79 | 72.38 | 73.10 | 380,355 | -0.26(-0.35%) |
Jun 10, 2019 | 71.53 | 74.14 | 71.53 | 73.36 | 337,495 | +2.34(+3.29%) |
Jun 07, 2019 | 71.28 | 71.79 | 70.39 | 71.02 | 203,779 | +0.16(+0.23%) |
Jun 06, 2019 | 70.27 | 71.11 | 69.05 | 70.85 | 232,672 | +0.75(+1.07%) |
Jun 05, 2019 | 71.80 | 72.24 | 68.21 | 70.10 | 555,838 | -1.42(-1.98%) |
Jun 04, 2019 | 69.49 | 71.56 | 69.01 | 71.52 | 664,346 | +3.28(+4.81%) |
Jun 03, 2019 | 69.25 | 69.52 | 67.85 | 68.23 | 531,629 | -0.57(-0.83%) |
May 31, 2019 | 68.82 | 69.63 | 68.65 | 68.80 | 443,079 | -1.13(-1.61%) |
May 30, 2019 | 70.35 | 71.19 | 69.24 | 69.93 | 297,018 | -0.15(-0.22%) |
May 29, 2019 | 70.61 | 71.61 | 69.35 | 70.08 | 848,689 | -1.34(-1.87%) |
May 28, 2019 | 71.89 | 72.35 | 71.03 | 71.42 | 402,441 | -0.17(-0.24%) |
May 24, 2019 | 71.98 | 72.51 | 71.49 | 71.59 | 426,461 | +0.25(+0.35%) |
May 23, 2019 | 70.96 | 71.58 | 70.54 | 71.34 | 663,934 | -0.86(-1.19%) |
May 22, 2019 | 72.22 | 72.86 | 70.77 | 72.20 | 382,930 | -0.56(-0.77%) |
May 21, 2019 | 72.29 | 72.98 | 71.61 | 72.76 | 538,548 | +1.63(+2.30%) |
May 20, 2019 | 73.93 | 73.93 | 70.69 | 71.13 | 526,104 | -3.98(-5.31%) |
May 17, 2019 | 76.18 | 77.47 | 75.00 | 75.11 | 695,759 | -2.11(-2.74%) |
May 16, 2019 | 78.13 | 78.38 | 76.76 | 77.22 | 376,494 | -1.24(-1.58%) |
May 15, 2019 | 77.92 | 79.24 | 77.42 | 78.46 | 282,300 | +0.92(+1.19%) |
May 14, 2019 | 77.52 | 78.34 | 76.68 | 77.54 | 402,212 | +1.15(+1.51%) |
May 13, 2019 | 77.52 | 78.46 | 75.85 | 76.39 | 730,256 | -3.65(-4.56%) |
May 10, 2019 | 80.72 | 81.32 | 78.90 | 80.04 | 430,618 | -1.33(-1.63%) |
May 09, 2019 | 80.76 | 81.89 | 79.33 | 81.36 | 496,914 | -1.07(-1.29%) |
May 08, 2019 | 82.33 | 83.98 | 82.05 | 82.43 | 503,975 | -0.16(-0.20%) |
May 07, 2019 | 84.17 | 84.64 | 81.31 | 82.59 | 787,685 | -3.35(-3.90%) |
May 06, 2019 | 84.85 | 86.24 | 84.26 | 85.94 | 465,686 | -1.37(-1.57%) |
May 03, 2019 | 86.80 | 87.51 | 85.87 | 87.32 | 532,051 | +1.41(+1.64%) |
May 02, 2019 | 85.61 | 87.80 | 84.86 | 85.90 | 843,275 | +0.86(+1.02%) |
May 01, 2019 | 86.64 | 88.55 | 85.03 | 85.04 | 1,120,077 | -2.35(-2.69%) |
Apr 30, 2019 | 90.46 | 91.91 | 84.79 | 87.39 | 2,290,838 | -8.92(-9.26%) |
Apr 29, 2019 | 97.42 | 97.95 | 96.09 | 96.31 | 571,079 | -1.25(-1.28%) |
Apr 26, 2019 | 95.80 | 97.66 | 94.43 | 97.56 | 463,214 | +0.82(+0.84%) |
Apr 25, 2019 | 97.97 | 99.73 | 96.31 | 96.74 | 467,763 | +0.00(+0.00%) |
Apr 24, 2019 | 96.70 | 99.39 | 96.06 | 96.74 | 398,185 | +0.05(+0.05%) |
Apr 23, 2019 | 96.16 | 97.36 | 95.54 | 96.70 | 303,422 | +0.58(+0.60%) |
Apr 22, 2019 | 95.89 | 96.55 | 95.57 | 96.12 | 405,932 | -0.35(-0.36%) |
Apr 18, 2019 | 97.00 | 97.46 | 95.79 | 96.47 | 301,068 | -0.32(-0.33%) |
Apr 17, 2019 | 97.47 | 97.92 | 95.53 | 96.78 | 389,684 | +0.74(+0.77%) |
Apr 16, 2019 | 94.39 | 96.91 | 94.39 | 96.04 | 450,552 | +2.45(+2.62%) |
Apr 15, 2019 | 95.54 | 95.99 | 93.12 | 93.60 | 302,428 | -1.93(-2.02%) |
Apr 12, 2019 | 94.21 | 95.63 | 93.20 | 95.53 | 446,031 | +1.79(+1.91%) |
Apr 11, 2019 | 93.86 | 95.10 | 93.63 | 93.74 | 524,145 | +0.07(+0.07%) |
Apr 10, 2019 | 93.59 | 93.82 | 92.39 | 93.67 | 638,786 | +0.38(+0.41%) |
Apr 09, 2019 | 94.54 | 94.54 | 92.93 | 93.29 | 442,053 | -2.00(-2.10%) |
Apr 08, 2019 | 94.99 | 95.29 | 93.94 | 95.29 | 351,571 | +0.14(+0.15%) |
Apr 05, 2019 | 94.77 | 95.78 | 94.44 | 95.14 | 695,030 | +0.91(+0.97%) |
Apr 04, 2019 | 94.51 | 95.57 | 93.33 | 94.23 | 550,344 | -0.42(-0.45%) |
Apr 03, 2019 | 92.65 | 96.02 | 92.23 | 94.65 | 1,229,379 | +3.62(+3.98%) |
Apr 02, 2019 | 91.19 | 91.19 | 89.96 | 91.03 | 652,372 | +0.36(+0.39%) |
Apr 01, 2019 | 90.52 | 91.12 | 89.98 | 90.68 | 864,078 | +1.33(+1.48%) |
Mar 29, 2019 | 87.62 | 89.51 | 87.13 | 89.35 | 730,646 | +3.03(+3.52%) |
Mar 28, 2019 | 85.74 | 87.09 | 85.05 | 86.32 | 379,141 | +0.76(+0.89%) |
Mar 27, 2019 | 85.67 | 86.24 | 83.92 | 85.56 | 718,684 | -0.15(-0.18%) |
Mar 26, 2019 | 86.09 | 86.56 | 84.80 | 85.71 | 597,260 | +0.78(+0.92%) |
Mar 25, 2019 | 87.00 | 87.54 | 84.27 | 84.93 | 1,187,265 | -2.23(-2.56%) |
Mar 22, 2019 | 88.31 | 88.55 | 86.90 | 87.16 | 1,428,904 | -1.73(-1.94%) |
Mar 21, 2019 | 84.26 | 89.99 | 84.26 | 88.89 | 1,115,513 | +4.53(+5.37%) |
Mar 20, 2019 | 84.25 | 84.94 | 83.21 | 84.36 | 1,020,127 | +0.09(+0.10%) |
Mar 19, 2019 | 84.79 | 85.06 | 83.79 | 84.27 | 683,360 | +0.13(+0.16%) |
Mar 18, 2019 | 84.17 | 84.70 | 83.60 | 84.14 | 1,096,299 | -0.12(-0.14%) |
Mar 15, 2019 | 78.88 | 84.35 | 78.36 | 84.25 | 1,303,728 | +6.94(+8.98%) |
Mar 14, 2019 | 76.69 | 78.68 | 76.03 | 77.31 | 831,706 | +0.72(+0.94%) |
Mar 13, 2019 | 77.97 | 77.97 | 76.58 | 76.59 | 373,853 | -1.04(-1.34%) |
Mar 12, 2019 | 77.51 | 78.24 | 76.35 | 77.63 | 374,502 | +0.49(+0.63%) |
Mar 11, 2019 | 75.80 | 77.44 | 75.27 | 77.14 | 638,657 | +1.81(+2.40%) |
Mar 08, 2019 | 74.64 | 76.26 | 74.30 | 75.33 | 356,262 | -0.42(-0.56%) |
Mar 07, 2019 | 77.21 | 77.21 | 75.64 | 75.75 | 590,437 | -1.81(-2.34%) |
Mar 06, 2019 | 80.45 | 80.45 | 77.46 | 77.57 | 412,042 | -3.16(-3.91%) |
Mar 05, 2019 | 81.34 | 81.84 | 80.11 | 80.73 | 788,504 | -0.62(-0.77%) |
Mar 04, 2019 | 80.89 | 82.38 | 80.43 | 81.35 | 514,621 | +0.84(+1.04%) |
Mar 01, 2019 | 80.56 | 80.92 | 79.25 | 80.52 | 284,406 | +0.94(+1.18%) |
Feb 28, 2019 | 79.48 | 80.11 | 78.37 | 79.58 | 477,276 | -0.45(-0.56%) |
Feb 27, 2019 | 81.30 | 81.35 | 79.32 | 80.03 | 451,316 | -1.33(-1.64%) |
Feb 26, 2019 | 82.10 | 82.71 | 81.34 | 81.36 | 707,056 | -1.07(-1.29%) |
Feb 25, 2019 | 82.49 | 83.45 | 81.62 | 82.43 | 365,483 | +1.24(+1.53%) |
Feb 22, 2019 | 82.30 | 82.35 | 80.56 | 81.19 | 490,082 | -0.47(-0.58%) |
Feb 21, 2019 | 82.83 | 83.38 | 81.55 | 81.66 | 361,586 | -1.36(-1.64%) |
Feb 20, 2019 | 81.53 | 83.43 | 81.53 | 83.02 | 352,747 | +1.70(+2.09%) |
Feb 19, 2019 | 81.02 | 82.22 | 80.66 | 81.32 | 415,148 | +0.18(+0.22%) |
Feb 15, 2019 | 80.65 | 81.22 | 79.62 | 81.14 | 314,407 | +0.83(+1.04%) |
Feb 14, 2019 | 79.93 | 81.43 | 79.39 | 80.31 | 311,951 | +0.27(+0.34%) |
Feb 13, 2019 | 80.61 | 80.96 | 79.39 | 80.04 | 341,913 | -0.12(-0.16%) |
Feb 12, 2019 | 78.98 | 80.24 | 78.55 | 80.16 | 373,734 | +2.19(+2.81%) |
Feb 11, 2019 | 78.35 | 78.84 | 77.43 | 77.97 | 355,121 | -0.12(-0.16%) |
Feb 08, 2019 | 77.12 | 78.12 | 76.19 | 78.10 | 380,482 | -0.02(-0.02%) |
Feb 07, 2019 | 80.39 | 80.71 | 76.96 | 78.11 | 690,897 | -3.17(-3.90%) |
Feb 06, 2019 | 79.03 | 81.67 | 78.91 | 81.29 | 464,987 | +2.60(+3.30%) |
Feb 05, 2019 | 79.48 | 80.43 | 78.61 | 78.69 | 668,092 | -0.65(-0.82%) |
Feb 04, 2019 | 80.48 | 80.67 | 78.71 | 79.34 | 747,036 | -1.23(-1.52%) |
Feb 01, 2019 | 78.35 | 81.16 | 78.35 | 80.57 | 955,330 | +2.37(+3.03%) |
Jan 31, 2019 | 77.86 | 79.43 | 77.09 | 78.20 | 1,007,440 | +0.22(+0.28%) |
Jan 30, 2019 | 74.44 | 79.80 | 72.73 | 77.98 | 1,445,045 | +3.17(+4.24%) |
Jan 29, 2019 | 76.23 | 76.23 | 73.73 | 74.81 | 877,421 | -1.38(-1.81%) |
Jan 28, 2019 | 74.06 | 76.90 | 73.14 | 76.19 | 780,473 | +0.07(+0.09%) |
Jan 25, 2019 | 74.66 | 76.79 | 74.22 | 76.12 | 840,089 | +2.45(+3.33%) |
Jan 24, 2019 | 69.92 | 75.01 | 69.92 | 73.67 | 732,288 | +5.17(+7.55%) |
Jan 23, 2019 | 69.70 | 69.76 | 67.63 | 68.50 | 570,261 | -0.41(-0.60%) |
Jan 22, 2019 | 70.66 | 70.66 | 68.51 | 68.91 | 957,659 | -2.14(-3.01%) |
Jan 18, 2019 | 70.13 | 72.24 | 69.87 | 71.04 | 736,331 | +1.50(+2.16%) |
Jan 17, 2019 | 68.28 | 70.01 | 67.76 | 69.54 | 480,711 | +1.01(+1.47%) |
Jan 16, 2019 | 69.01 | 70.30 | 68.39 | 68.53 | 380,272 | -0.09(-0.13%) |
Jan 15, 2019 | 68.98 | 69.43 | 67.33 | 68.62 | 371,166 | +0.18(+0.27%) |
Jan 14, 2019 | 68.96 | 69.41 | 67.35 | 68.44 | 720,004 | -1.51(-2.16%) |
Jan 11, 2019 | 69.12 | 70.65 | 68.47 | 69.95 | 534,450 | +0.69(+1.00%) |
Jan 10, 2019 | 67.39 | 69.68 | 66.99 | 69.26 | 562,935 | +1.25(+1.85%) |
Jan 09, 2019 | 65.31 | 68.68 | 65.31 | 68.01 | 1,080,074 | +2.96(+4.55%) |
Jan 08, 2019 | 65.93 | 66.45 | 63.45 | 65.05 | 802,661 | -0.14(-0.22%) |
Jan 07, 2019 | 64.14 | 66.10 | 63.45 | 65.19 | 460,174 | +1.20(+1.87%) |
Jan 04, 2019 | 60.57 | 64.19 | 60.57 | 63.99 | 806,582 | +3.57(+5.91%) |
Jan 03, 2019 | 61.85 | 62.41 | 60.09 | 60.42 | 1,415,265 | -2.92(-4.61%) |