Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.37 | 104.95 | 102.97 | 104.51 | 385,558 | +1.13(+1.10%) |
Dec 30, 2019 | 103.44 | 104.44 | 102.51 | 103.37 | 359,080 | -0.04(-0.04%) |
Dec 27, 2019 | 104.17 | 105.08 | 103.22 | 103.41 | 500,863 | -0.84(-0.81%) |
Dec 26, 2019 | 104.36 | 105.07 | 103.70 | 104.26 | 292,724 | +0.23(+0.22%) |
Dec 24, 2019 | 104.43 | 104.48 | 103.34 | 104.03 | 191,974 | -0.23(-0.22%) |
Dec 23, 2019 | 104.65 | 104.78 | 103.45 | 104.26 | 678,736 | -0.33(-0.31%) |
Dec 20, 2019 | 104.66 | 105.25 | 104.00 | 104.59 | 972,850 | +0.57(+0.54%) |
Dec 19, 2019 | 105.82 | 106.21 | 103.95 | 104.02 | 852,907 | -2.24(-2.10%) |
Dec 18, 2019 | 105.12 | 106.64 | 104.44 | 106.26 | 758,369 | +1.53(+1.46%) |
Dec 17, 2019 | 103.79 | 104.88 | 102.90 | 104.73 | 952,276 | +0.86(+0.83%) |
Dec 16, 2019 | 104.80 | 105.55 | 103.49 | 103.86 | 651,046 | +0.09(+0.09%) |
Dec 13, 2019 | 105.18 | 106.34 | 103.60 | 103.77 | 888,936 | -0.72(-0.69%) |
Dec 12, 2019 | 102.14 | 104.73 | 101.00 | 104.49 | 804,267 | +2.61(+2.57%) |
Dec 11, 2019 | 100.34 | 102.04 | 99.69 | 101.87 | 780,649 | +1.13(+1.12%) |
Dec 10, 2019 | 101.61 | 103.14 | 100.66 | 100.74 | 837,189 | -0.91(-0.89%) |
Dec 09, 2019 | 100.75 | 102.18 | 100.38 | 101.64 | 805,215 | +0.85(+0.85%) |
Dec 06, 2019 | 100.66 | 102.81 | 100.59 | 100.79 | 960,977 | +0.68(+0.68%) |
Dec 05, 2019 | 97.54 | 100.14 | 97.28 | 100.11 | 1,270,039 | +3.36(+3.47%) |
Dec 04, 2019 | 93.61 | 97.17 | 92.94 | 96.75 | 1,046,652 | +3.26(+3.49%) |
Dec 03, 2019 | 94.15 | 94.38 | 92.72 | 93.49 | 1,233,412 | -2.64(-2.75%) |
Dec 02, 2019 | 96.55 | 97.34 | 95.44 | 96.14 | 983,060 | -0.23(-0.24%) |
Nov 29, 2019 | 96.28 | 97.46 | 95.29 | 96.37 | 563,244 | -0.49(-0.50%) |
Nov 27, 2019 | 98.96 | 99.25 | 96.01 | 96.85 | 1,130,615 | -2.58(-2.60%) |
Nov 26, 2019 | 101.38 | 102.37 | 98.80 | 99.44 | 2,403,381 | -0.49(-0.49%) |
Nov 25, 2019 | 100.07 | 100.33 | 98.36 | 99.93 | 2,029,617 | +0.76(+0.76%) |
Nov 22, 2019 | 97.83 | 99.68 | 96.76 | 99.17 | 1,073,765 | +2.64(+2.74%) |
Nov 21, 2019 | 97.14 | 98.09 | 96.15 | 96.53 | 1,686,154 | -0.65(-0.66%) |
Nov 20, 2019 | 97.53 | 97.55 | 95.65 | 97.18 | 1,031,148 | -0.39(-0.40%) |
Nov 19, 2019 | 98.87 | 99.10 | 97.08 | 97.56 | 871,238 | -1.60(-1.61%) |
Nov 18, 2019 | 98.94 | 99.27 | 97.18 | 99.16 | 796,075 | -0.11(-0.11%) |
Nov 15, 2019 | 97.93 | 99.30 | 97.12 | 99.27 | 750,266 | +2.07(+2.13%) |
Nov 14, 2019 | 96.54 | 97.96 | 96.26 | 97.21 | 600,778 | +1.10(+1.15%) |
Nov 13, 2019 | 95.54 | 96.32 | 94.85 | 96.10 | 613,800 | -0.15(-0.15%) |
Nov 12, 2019 | 96.47 | 97.32 | 95.46 | 96.25 | 595,488 | +0.16(+0.17%) |
Nov 11, 2019 | 96.58 | 97.12 | 95.58 | 96.09 | 606,038 | -1.23(-1.27%) |
Nov 08, 2019 | 96.84 | 97.48 | 94.81 | 97.32 | 896,918 | +0.30(+0.31%) |
Nov 07, 2019 | 96.32 | 100.27 | 96.08 | 97.03 | 1,496,575 | +4.43(+4.79%) |
Nov 06, 2019 | 93.97 | 94.13 | 91.75 | 92.60 | 1,029,239 | -1.74(-1.84%) |
Nov 05, 2019 | 93.05 | 96.30 | 92.81 | 94.33 | 1,262,600 | +1.56(+1.68%) |
Nov 04, 2019 | 90.42 | 92.84 | 90.32 | 92.77 | 897,141 | +3.27(+3.65%) |
Nov 01, 2019 | 87.52 | 89.61 | 87.52 | 89.51 | 670,147 | +2.91(+3.36%) |
Oct 31, 2019 | 87.33 | 87.73 | 84.68 | 86.59 | 911,882 | -1.21(-1.38%) |
Oct 30, 2019 | 88.02 | 88.52 | 86.87 | 87.81 | 628,650 | -0.04(-0.05%) |
Oct 29, 2019 | 88.84 | 89.03 | 87.66 | 87.85 | 872,819 | -1.24(-1.39%) |
Oct 28, 2019 | 90.36 | 92.62 | 89.03 | 89.09 | 1,125,794 | -3.08(-3.34%) |
Oct 25, 2019 | 88.44 | 92.76 | 88.44 | 92.17 | 803,612 | +1.92(+2.12%) |
Oct 24, 2019 | 91.53 | 91.82 | 89.00 | 90.25 | 663,732 | -0.90(-0.99%) |
Oct 23, 2019 | 91.69 | 91.87 | 90.12 | 91.15 | 895,676 | -0.64(-0.69%) |
Oct 22, 2019 | 88.90 | 92.14 | 88.39 | 91.79 | 1,174,928 | +3.02(+3.40%) |
Oct 21, 2019 | 87.90 | 89.74 | 87.90 | 88.77 | 897,182 | +1.95(+2.24%) |
Oct 18, 2019 | 85.51 | 87.00 | 84.97 | 86.82 | 802,807 | +0.01(+0.01%) |
Oct 17, 2019 | 87.93 | 88.41 | 86.15 | 86.81 | 957,280 | -0.27(-0.31%) |
Oct 16, 2019 | 86.86 | 88.17 | 86.79 | 87.08 | 641,716 | +0.09(+0.10%) |
Oct 15, 2019 | 86.60 | 88.09 | 85.98 | 86.99 | 592,147 | +0.62(+0.71%) |
Oct 14, 2019 | 86.36 | 87.15 | 84.72 | 86.38 | 832,741 | -0.77(-0.89%) |
Oct 11, 2019 | 84.67 | 88.13 | 84.67 | 87.15 | 1,205,016 | +3.89(+4.68%) |
Oct 10, 2019 | 82.47 | 84.31 | 82.03 | 83.26 | 1,132,190 | +1.03(+1.26%) |
Oct 09, 2019 | 81.41 | 82.71 | 81.10 | 82.22 | 920,199 | +1.94(+2.41%) |
Oct 08, 2019 | 81.93 | 82.22 | 79.91 | 80.29 | 1,081,953 | -2.88(-3.46%) |
Oct 07, 2019 | 83.72 | 84.21 | 82.98 | 83.17 | 995,946 | -0.77(-0.91%) |
Oct 04, 2019 | 83.39 | 84.13 | 82.24 | 83.93 | 1,372,603 | +0.61(+0.73%) |
Oct 03, 2019 | 82.34 | 83.47 | 80.59 | 83.33 | 1,240,610 | +0.96(+1.17%) |
Oct 02, 2019 | 84.04 | 84.54 | 82.10 | 82.36 | 1,221,481 | -2.74(-3.22%) |
Oct 01, 2019 | 88.12 | 89.12 | 85.10 | 85.10 | 1,591,817 | -2.55(-2.91%) |
Sep 30, 2019 | 87.15 | 88.10 | 86.89 | 87.66 | 758,085 | +0.51(+0.58%) |
Sep 27, 2019 | 86.53 | 88.49 | 86.32 | 87.15 | 769,491 | +0.93(+1.08%) |
Sep 26, 2019 | 86.80 | 87.05 | 85.85 | 86.22 | 926,229 | -0.48(-0.55%) |
Sep 25, 2019 | 85.40 | 87.17 | 85.04 | 86.69 | 924,089 | +1.50(+1.76%) |
Sep 24, 2019 | 86.96 | 86.96 | 84.22 | 85.19 | 851,724 | -1.24(-1.44%) |
Sep 23, 2019 | 84.71 | 87.15 | 83.88 | 86.44 | 1,096,653 | +0.88(+1.03%) |
Sep 20, 2019 | 86.79 | 88.17 | 85.45 | 85.55 | 1,440,343 | -0.63(-0.73%) |
Sep 19, 2019 | 88.58 | 88.58 | 85.57 | 86.18 | 1,069,461 | -2.27(-2.56%) |
Sep 18, 2019 | 87.23 | 88.54 | 86.69 | 88.44 | 983,538 | +0.57(+0.64%) |
Sep 17, 2019 | 89.72 | 89.72 | 86.84 | 87.88 | 1,395,016 | -2.16(-2.39%) |
Sep 16, 2019 | 88.78 | 90.68 | 88.17 | 90.03 | 1,229,898 | +0.01(+0.01%) |
Sep 13, 2019 | 90.47 | 92.20 | 89.80 | 90.02 | 1,037,228 | +0.22(+0.24%) |
Sep 12, 2019 | 89.21 | 90.32 | 87.14 | 89.80 | 1,414,521 | -0.01(-0.01%) |
Sep 11, 2019 | 89.78 | 90.43 | 86.97 | 89.81 | 1,469,116 | -0.14(-0.15%) |
Sep 10, 2019 | 88.25 | 90.19 | 88.04 | 89.95 | 2,031,104 | +1.34(+1.51%) |
Sep 09, 2019 | 85.17 | 88.73 | 84.95 | 88.61 | 1,984,986 | +3.78(+4.45%) |
Sep 06, 2019 | 84.43 | 85.39 | 83.46 | 84.84 | 1,928,710 | +0.82(+0.98%) |
Sep 05, 2019 | 81.98 | 84.19 | 81.98 | 84.01 | 2,177,426 | +3.46(+4.29%) |
Sep 04, 2019 | 78.55 | 81.24 | 78.04 | 80.55 | 3,331,902 | +6.74(+9.13%) |
Sep 03, 2019 | 75.06 | 75.52 | 73.60 | 73.82 | 2,452,790 | -1.49(-1.98%) |
Aug 30, 2019 | 76.00 | 78.12 | 75.24 | 75.31 | 1,890,966 | -0.20(-0.26%) |
Aug 29, 2019 | 77.07 | 78.85 | 72.93 | 75.51 | 4,024,351 | +4.44(+6.25%) |
Aug 28, 2019 | 68.82 | 71.42 | 68.52 | 71.07 | 1,461,564 | +1.75(+2.52%) |
Aug 27, 2019 | 70.58 | 71.00 | 69.14 | 69.32 | 1,121,250 | -0.67(-0.95%) |
Aug 26, 2019 | 69.39 | 70.31 | 68.64 | 69.99 | 1,144,302 | +1.46(+2.13%) |
Aug 23, 2019 | 71.06 | 71.86 | 68.28 | 68.53 | 2,139,290 | -3.70(-5.13%) |
Aug 22, 2019 | 71.50 | 72.83 | 71.24 | 72.23 | 1,331,714 | +0.74(+1.04%) |
Aug 21, 2019 | 72.07 | 72.24 | 70.83 | 71.49 | 735,172 | +0.15(+0.21%) |
Aug 20, 2019 | 70.90 | 71.51 | 70.27 | 71.34 | 877,995 | -0.12(-0.17%) |
Aug 19, 2019 | 71.74 | 72.44 | 71.41 | 71.46 | 1,143,538 | +1.23(+1.75%) |
Aug 16, 2019 | 69.10 | 70.94 | 68.72 | 70.22 | 1,370,704 | +1.52(+2.21%) |
Aug 15, 2019 | 69.06 | 69.48 | 66.94 | 68.71 | 2,433,128 | -0.17(-0.25%) |
Aug 14, 2019 | 71.50 | 71.50 | 68.12 | 68.87 | 1,889,212 | -5.27(-7.11%) |
Aug 13, 2019 | 71.23 | 76.63 | 71.00 | 74.15 | 2,130,193 | +2.58(+3.61%) |
Aug 12, 2019 | 73.50 | 73.73 | 70.97 | 71.56 | 1,257,806 | -2.57(-3.47%) |
Aug 09, 2019 | 77.51 | 77.60 | 74.09 | 74.14 | 1,111,790 | -3.89(-4.99%) |
Aug 08, 2019 | 77.82 | 78.47 | 77.23 | 78.03 | 1,362,103 | +0.71(+0.92%) |
Aug 07, 2019 | 76.76 | 77.66 | 75.88 | 77.31 | 1,395,735 | +0.00(+0.00%) |
Aug 06, 2019 | 76.45 | 77.72 | 75.64 | 77.31 | 1,425,680 | +1.25(+1.64%) |
Aug 05, 2019 | 78.37 | 78.43 | 75.07 | 76.06 | 2,226,690 | -3.87(-4.84%) |
Aug 02, 2019 | 82.05 | 83.81 | 79.93 | 79.94 | 2,213,611 | -2.28(-2.78%) |
Aug 01, 2019 | 87.85 | 88.30 | 80.23 | 82.22 | 1,820,133 | -6.08(-6.88%) |
Jul 31, 2019 | 88.35 | 88.89 | 86.70 | 88.30 | 1,427,573 | -0.16(-0.18%) |
Jul 30, 2019 | 88.28 | 88.90 | 86.45 | 88.46 | 1,492,227 | +0.00(+0.00%) |
Jul 29, 2019 | 88.28 | 88.89 | 87.01 | 88.46 | 978,212 | -0.23(-0.26%) |
Jul 26, 2019 | 88.95 | 89.42 | 87.42 | 88.68 | 944,619 | -0.07(-0.08%) |
Jul 25, 2019 | 88.73 | 90.29 | 88.52 | 88.75 | 1,076,470 | +0.17(+0.19%) |
Jul 24, 2019 | 87.88 | 89.64 | 87.31 | 88.58 | 932,019 | +1.14(+1.31%) |
Jul 23, 2019 | 86.58 | 88.03 | 85.99 | 87.44 | 1,003,883 | +1.37(+1.59%) |
Jul 22, 2019 | 88.03 | 88.83 | 86.00 | 86.07 | 872,546 | -1.56(-1.78%) |
Jul 19, 2019 | 87.71 | 88.97 | 87.23 | 87.63 | 1,104,237 | +0.38(+0.43%) |
Jul 18, 2019 | 88.89 | 89.10 | 86.55 | 87.25 | 1,630,070 | -1.69(-1.90%) |
Jul 17, 2019 | 87.54 | 89.51 | 87.54 | 88.94 | 2,962,279 | -2.91(-3.17%) |
Jul 16, 2019 | 90.12 | 92.25 | 89.76 | 91.85 | 1,048,991 | +2.01(+2.23%) |
Jul 15, 2019 | 89.13 | 90.94 | 88.93 | 89.85 | 1,827,797 | +1.28(+1.45%) |
Jul 12, 2019 | 88.04 | 89.83 | 87.79 | 88.56 | 1,293,665 | +0.94(+1.08%) |
Jul 11, 2019 | 87.10 | 87.86 | 86.31 | 87.62 | 1,769,618 | +0.76(+0.88%) |
Jul 10, 2019 | 89.68 | 89.83 | 86.70 | 86.86 | 1,671,264 | -2.58(-2.89%) |
Jul 09, 2019 | 91.11 | 91.11 | 89.26 | 89.44 | 1,238,319 | -1.82(-1.99%) |
Jul 08, 2019 | 91.67 | 93.01 | 91.20 | 91.26 | 858,199 | -0.91(-0.99%) |
Jul 05, 2019 | 93.22 | 93.24 | 90.88 | 92.17 | 908,063 | -0.83(-0.90%) |
Jul 03, 2019 | 93.47 | 93.89 | 92.34 | 93.00 | 666,268 | -0.06(-0.06%) |
Jul 02, 2019 | 94.50 | 94.50 | 91.73 | 93.06 | 1,018,444 | -1.53(-1.62%) |
Jul 01, 2019 | 96.54 | 98.10 | 93.45 | 94.59 | 2,044,732 | +0.62(+0.66%) |
Jun 28, 2019 | 92.46 | 94.28 | 92.46 | 93.98 | 1,182,586 | +1.35(+1.46%) |
Jun 27, 2019 | 94.27 | 94.83 | 91.72 | 92.63 | 869,210 | -0.28(-0.30%) |
Jun 26, 2019 | 91.17 | 93.85 | 90.90 | 92.90 | 1,055,466 | +2.25(+2.49%) |
Jun 25, 2019 | 91.83 | 91.83 | 90.40 | 90.65 | 997,513 | -1.33(-1.45%) |
Jun 24, 2019 | 92.19 | 93.52 | 91.35 | 91.98 | 1,257,059 | -0.63(-0.68%) |
Jun 21, 2019 | 89.87 | 92.64 | 89.34 | 92.61 | 2,203,943 | +2.81(+3.13%) |
Jun 20, 2019 | 88.53 | 89.86 | 88.24 | 89.80 | 1,073,064 | +2.54(+2.91%) |
Jun 19, 2019 | 89.10 | 89.75 | 86.95 | 87.25 | 947,230 | -1.76(-1.97%) |
Jun 18, 2019 | 88.49 | 91.60 | 88.45 | 89.01 | 1,333,839 | +1.31(+1.49%) |
Jun 17, 2019 | 87.10 | 88.84 | 86.70 | 87.70 | 1,068,563 | +0.27(+0.31%) |
Jun 14, 2019 | 88.77 | 88.85 | 86.96 | 87.43 | 1,222,969 | -1.71(-1.92%) |
Jun 13, 2019 | 87.61 | 89.30 | 87.25 | 89.14 | 746,634 | +2.45(+2.83%) |
Jun 12, 2019 | 87.81 | 88.20 | 86.52 | 86.69 | 1,446,321 | -1.39(-1.58%) |
Jun 11, 2019 | 89.82 | 91.37 | 87.97 | 88.08 | 1,143,617 | -1.06(-1.19%) |
Jun 10, 2019 | 87.91 | 90.86 | 87.91 | 89.14 | 929,356 | +1.39(+1.58%) |
Jun 07, 2019 | 87.26 | 88.48 | 86.24 | 87.75 | 1,361,440 | +0.49(+0.56%) |
Jun 06, 2019 | 88.33 | 88.58 | 86.02 | 87.26 | 1,119,294 | -1.37(-1.55%) |
Jun 05, 2019 | 91.05 | 91.76 | 87.33 | 88.63 | 1,568,803 | -1.78(-1.97%) |
Jun 04, 2019 | 88.63 | 90.92 | 87.62 | 90.41 | 2,034,220 | +3.31(+3.80%) |
Jun 03, 2019 | 84.05 | 89.04 | 84.05 | 87.11 | 3,356,417 | +2.51(+2.97%) |
May 31, 2019 | 82.26 | 85.14 | 81.93 | 84.59 | 2,897,201 | +0.70(+0.83%) |
May 30, 2019 | 89.36 | 90.75 | 83.73 | 83.90 | 7,994,102 | -14.66(-14.87%) |
May 29, 2019 | 103.27 | 103.79 | 98.06 | 98.55 | 2,487,477 | -6.60(-6.28%) |
May 28, 2019 | 106.01 | 107.22 | 104.54 | 105.16 | 1,391,746 | -1.05(-0.99%) |
May 24, 2019 | 107.70 | 108.18 | 105.69 | 106.21 | 1,357,008 | +0.28(+0.26%) |
May 23, 2019 | 107.95 | 107.95 | 104.08 | 105.93 | 1,597,476 | -2.87(-2.64%) |
May 22, 2019 | 108.78 | 111.28 | 108.61 | 108.80 | 1,984,566 | +1.04(+0.97%) |
May 21, 2019 | 105.68 | 108.09 | 105.12 | 107.76 | 1,084,814 | +2.48(+2.36%) |
May 20, 2019 | 106.82 | 107.22 | 104.95 | 105.28 | 1,073,242 | -2.63(-2.44%) |
May 17, 2019 | 108.66 | 109.83 | 107.85 | 107.91 | 807,844 | -1.68(-1.53%) |
May 16, 2019 | 110.15 | 111.12 | 109.36 | 109.59 | 811,825 | -0.53(-0.48%) |
May 15, 2019 | 110.94 | 111.61 | 109.80 | 110.11 | 1,189,211 | -1.43(-1.28%) |
May 14, 2019 | 112.00 | 112.76 | 110.03 | 111.54 | 1,326,640 | -0.13(-0.12%) |
May 13, 2019 | 115.41 | 116.46 | 111.20 | 111.67 | 1,580,410 | -6.84(-5.77%) |
May 10, 2019 | 119.26 | 120.03 | 115.46 | 118.51 | 990,992 | -1.25(-1.04%) |
May 09, 2019 | 120.23 | 120.69 | 117.47 | 119.76 | 1,092,561 | -0.78(-0.65%) |
May 08, 2019 | 120.65 | 122.50 | 119.72 | 120.55 | 891,987 | -0.38(-0.31%) |
May 07, 2019 | 122.09 | 122.45 | 119.39 | 120.92 | 1,058,877 | -2.14(-1.74%) |
May 06, 2019 | 123.72 | 124.07 | 122.19 | 123.07 | 758,304 | -3.18(-2.52%) |
May 03, 2019 | 127.16 | 127.68 | 125.47 | 126.24 | 687,357 | -0.67(-0.52%) |
May 02, 2019 | 127.66 | 129.23 | 126.66 | 126.91 | 742,685 | -0.47(-0.37%) |
May 01, 2019 | 128.69 | 129.33 | 127.34 | 127.38 | 556,039 | -0.66(-0.52%) |
Apr 30, 2019 | 129.23 | 130.31 | 127.71 | 128.04 | 794,900 | -1.64(-1.26%) |
Apr 29, 2019 | 129.60 | 130.61 | 128.98 | 129.68 | 744,350 | -0.38(-0.29%) |
Apr 26, 2019 | 129.06 | 130.31 | 128.02 | 130.06 | 719,091 | +0.98(+0.76%) |
Apr 25, 2019 | 131.47 | 131.62 | 129.06 | 129.07 | 646,496 | -2.66(-2.02%) |
Apr 24, 2019 | 131.12 | 132.32 | 130.06 | 131.73 | 560,329 | +0.58(+0.44%) |
Apr 23, 2019 | 130.44 | 131.23 | 128.55 | 131.16 | 1,289,608 | +1.19(+0.92%) |
Apr 22, 2019 | 131.03 | 131.40 | 129.54 | 129.97 | 788,317 | -1.26(-0.96%) |
Apr 18, 2019 | 131.50 | 133.25 | 130.95 | 131.23 | 1,055,768 | -0.13(-0.10%) |
Apr 17, 2019 | 129.43 | 131.66 | 129.43 | 131.36 | 1,218,198 | +2.36(+1.83%) |
Apr 16, 2019 | 127.84 | 129.73 | 127.13 | 128.99 | 858,394 | +1.20(+0.94%) |
Apr 15, 2019 | 128.21 | 129.39 | 127.03 | 127.79 | 911,529 | -0.41(-0.32%) |
Apr 12, 2019 | 126.43 | 128.21 | 126.12 | 128.20 | 962,180 | +2.22(+1.77%) |
Apr 11, 2019 | 126.11 | 126.95 | 125.32 | 125.98 | 730,496 | -0.42(-0.33%) |
Apr 10, 2019 | 125.83 | 127.36 | 125.53 | 126.39 | 801,891 | +0.72(+0.58%) |
Apr 09, 2019 | 127.94 | 128.20 | 125.58 | 125.67 | 1,173,952 | -0.79(-0.63%) |
Apr 08, 2019 | 125.90 | 127.30 | 125.11 | 126.46 | 1,016,104 | +0.14(+0.11%) |
Apr 05, 2019 | 127.38 | 128.75 | 125.97 | 126.32 | 1,395,770 | -1.22(-0.96%) |
Apr 04, 2019 | 123.53 | 128.14 | 122.85 | 127.55 | 1,594,789 | +3.98(+3.22%) |
Apr 03, 2019 | 124.08 | 124.55 | 123.22 | 123.56 | 1,161,670 | +0.28(+0.23%) |
Apr 02, 2019 | 124.29 | 124.40 | 122.39 | 123.29 | 1,266,053 | -0.82(-0.66%) |
Apr 01, 2019 | 122.31 | 124.24 | 121.95 | 124.11 | 2,066,552 | +3.06(+2.53%) |
Mar 29, 2019 | 126.99 | 126.99 | 120.55 | 121.05 | 2,566,183 | -5.27(-4.17%) |
Mar 28, 2019 | 124.24 | 131.39 | 123.88 | 126.32 | 5,525,224 | +16.25(+14.76%) |
Mar 27, 2019 | 109.66 | 111.23 | 109.40 | 110.07 | 1,637,696 | +0.78(+0.72%) |
Mar 26, 2019 | 109.53 | 110.38 | 108.56 | 109.29 | 828,234 | +0.90(+0.83%) |
Mar 25, 2019 | 106.36 | 108.85 | 105.67 | 108.39 | 1,235,095 | +1.97(+1.85%) |
Mar 22, 2019 | 107.47 | 107.80 | 105.88 | 106.42 | 1,455,610 | -1.47(-1.36%) |
Mar 21, 2019 | 106.09 | 107.99 | 105.41 | 107.89 | 1,026,710 | +1.59(+1.49%) |
Mar 20, 2019 | 108.97 | 109.55 | 106.07 | 106.30 | 1,237,565 | -2.96(-2.71%) |
Mar 19, 2019 | 110.92 | 111.13 | 108.95 | 109.26 | 850,668 | -1.37(-1.24%) |
Mar 18, 2019 | 109.71 | 110.70 | 109.25 | 110.63 | 1,224,384 | +0.93(+0.85%) |
Mar 15, 2019 | 111.94 | 112.27 | 109.65 | 109.70 | 1,303,592 | -2.19(-1.96%) |
Mar 14, 2019 | 112.17 | 112.38 | 111.51 | 111.89 | 487,237 | -0.40(-0.35%) |
Mar 13, 2019 | 111.63 | 113.17 | 111.59 | 112.29 | 657,020 | +1.08(+0.97%) |
Mar 12, 2019 | 111.48 | 111.55 | 109.97 | 111.21 | 667,229 | +0.04(+0.04%) |
Mar 11, 2019 | 110.02 | 111.20 | 109.56 | 111.17 | 606,455 | +1.70(+1.55%) |
Mar 08, 2019 | 108.44 | 109.54 | 107.15 | 109.47 | 842,499 | +0.02(+0.02%) |
Mar 07, 2019 | 108.93 | 109.72 | 107.77 | 109.45 | 1,087,328 | +0.16(+0.15%) |
Mar 06, 2019 | 110.64 | 110.93 | 108.58 | 109.29 | 1,116,764 | -1.12(-1.02%) |
Mar 05, 2019 | 111.65 | 111.67 | 110.01 | 110.41 | 1,167,935 | -0.86(-0.78%) |
Mar 04, 2019 | 114.48 | 114.66 | 110.94 | 111.28 | 1,285,671 | -3.00(-2.62%) |
Mar 01, 2019 | 115.51 | 117.56 | 113.52 | 114.27 | 957,948 | +0.28(+0.24%) |
Feb 28, 2019 | 115.28 | 115.28 | 113.90 | 114.00 | 927,638 | -1.46(-1.26%) |
Feb 27, 2019 | 114.60 | 115.98 | 114.06 | 115.45 | 822,856 | +0.62(+0.54%) |
Feb 26, 2019 | 114.92 | 116.78 | 114.20 | 114.83 | 712,789 | -0.10(-0.09%) |
Feb 25, 2019 | 117.94 | 118.02 | 114.73 | 114.93 | 1,524,123 | -1.79(-1.53%) |
Feb 22, 2019 | 115.13 | 116.80 | 114.51 | 116.72 | 1,090,273 | +2.50(+2.19%) |
Feb 21, 2019 | 113.03 | 114.50 | 112.83 | 114.22 | 918,529 | +1.03(+0.91%) |
Feb 20, 2019 | 112.20 | 113.78 | 111.67 | 113.18 | 1,062,357 | +1.33(+1.19%) |
Feb 19, 2019 | 112.09 | 112.51 | 111.67 | 111.85 | 995,131 | -0.18(-0.16%) |
Feb 15, 2019 | 112.67 | 113.46 | 111.80 | 112.03 | 771,626 | +0.51(+0.45%) |
Feb 14, 2019 | 110.36 | 111.86 | 110.12 | 111.53 | 852,527 | -0.14(-0.12%) |
Feb 13, 2019 | 113.72 | 114.04 | 111.42 | 111.67 | 765,799 | -1.79(-1.57%) |
Feb 12, 2019 | 112.37 | 113.95 | 111.73 | 113.45 | 1,104,895 | +1.54(+1.37%) |
Feb 11, 2019 | 110.44 | 112.58 | 110.44 | 111.91 | 695,466 | +1.88(+1.70%) |
Feb 08, 2019 | 109.02 | 110.06 | 108.74 | 110.04 | 857,586 | -0.31(-0.28%) |
Feb 07, 2019 | 110.50 | 110.98 | 109.02 | 110.35 | 1,099,400 | -1.06(-0.95%) |
Feb 06, 2019 | 111.29 | 111.63 | 110.39 | 111.41 | 680,434 | +0.46(+0.41%) |
Feb 05, 2019 | 109.64 | 112.10 | 109.64 | 110.95 | 1,015,726 | +2.88(+2.66%) |
Feb 04, 2019 | 107.95 | 108.41 | 106.90 | 108.07 | 1,018,610 | +0.15(+0.14%) |
Feb 01, 2019 | 108.66 | 108.84 | 107.23 | 107.92 | 1,075,358 | -0.35(-0.32%) |
Jan 31, 2019 | 109.53 | 109.58 | 107.64 | 108.27 | 810,141 | -1.23(-1.12%) |
Jan 30, 2019 | 108.21 | 109.53 | 106.68 | 109.50 | 812,379 | +2.08(+1.94%) |
Jan 29, 2019 | 107.59 | 108.03 | 105.57 | 107.42 | 798,533 | -0.20(-0.18%) |
Jan 28, 2019 | 106.14 | 107.66 | 105.94 | 107.62 | 542,008 | +0.08(+0.07%) |
Jan 25, 2019 | 106.66 | 108.14 | 106.10 | 107.54 | 594,868 | +2.36(+2.25%) |
Jan 24, 2019 | 103.41 | 105.28 | 103.12 | 105.18 | 586,149 | +1.78(+1.72%) |
Jan 23, 2019 | 105.34 | 105.42 | 101.88 | 103.40 | 1,278,467 | -0.84(-0.81%) |
Jan 22, 2019 | 107.77 | 108.61 | 103.84 | 104.24 | 1,267,461 | -5.09(-4.66%) |
Jan 18, 2019 | 108.76 | 109.99 | 107.75 | 109.33 | 1,646,848 | +2.60(+2.44%) |
Jan 17, 2019 | 102.94 | 107.21 | 102.88 | 106.73 | 1,173,876 | +2.99(+2.88%) |
Jan 16, 2019 | 103.68 | 105.16 | 103.51 | 103.75 | 917,199 | +0.13(+0.12%) |
Jan 15, 2019 | 104.19 | 104.35 | 102.47 | 103.62 | 1,019,649 | -0.06(-0.06%) |
Jan 14, 2019 | 103.95 | 104.61 | 102.60 | 103.68 | 1,771,147 | -1.28(-1.22%) |
Jan 11, 2019 | 104.79 | 106.81 | 103.58 | 104.96 | 2,341,382 | +6.78(+6.90%) |
Jan 10, 2019 | 97.01 | 99.19 | 96.58 | 98.18 | 1,567,507 | -3.64(-3.58%) |
Jan 09, 2019 | 102.08 | 102.55 | 100.41 | 101.82 | 1,063,638 | +1.25(+1.24%) |
Jan 08, 2019 | 99.61 | 101.18 | 98.63 | 100.57 | 1,448,372 | +2.77(+2.83%) |
Jan 07, 2019 | 95.36 | 99.04 | 95.36 | 97.80 | 1,874,896 | +4.65(+5.00%) |
Jan 04, 2019 | 91.50 | 94.67 | 91.45 | 93.15 | 1,069,917 | +3.14(+3.48%) |
Jan 03, 2019 | 92.26 | 92.26 | 89.24 | 90.01 | 1,296,146 | -2.76(-2.97%) |