Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.86 | 85.40 | 83.78 | 84.30 | 570,677 | +0.24(+0.28%) |
Dec 30, 2019 | 85.03 | 85.15 | 83.72 | 84.06 | 534,367 | -0.45(-0.53%) |
Dec 27, 2019 | 84.40 | 85.26 | 84.19 | 84.51 | 695,428 | +0.21(+0.25%) |
Dec 26, 2019 | 85.26 | 85.39 | 83.91 | 84.30 | 596,517 | -0.21(-0.25%) |
Dec 24, 2019 | 85.27 | 85.54 | 84.45 | 84.51 | 235,126 | -0.78(-0.91%) |
Dec 23, 2019 | 84.31 | 86.18 | 84.07 | 85.28 | 1,116,246 | +1.22(+1.46%) |
Dec 20, 2019 | 86.74 | 87.15 | 83.71 | 84.06 | 9,003,676 | -2.18(-2.53%) |
Dec 19, 2019 | 86.19 | 87.25 | 85.69 | 86.24 | 743,966 | +0.15(+0.17%) |
Dec 18, 2019 | 86.23 | 87.73 | 85.70 | 86.09 | 652,542 | +0.62(+0.72%) |
Dec 17, 2019 | 85.12 | 85.93 | 84.81 | 85.47 | 528,672 | -0.18(-0.21%) |
Dec 16, 2019 | 86.02 | 87.97 | 85.61 | 85.65 | 903,216 | +0.98(+1.16%) |
Dec 13, 2019 | 87.00 | 87.00 | 84.38 | 84.67 | 546,149 | -1.82(-2.10%) |
Dec 12, 2019 | 83.22 | 86.65 | 83.16 | 86.49 | 390,070 | +3.13(+3.76%) |
Dec 11, 2019 | 82.56 | 83.68 | 82.56 | 83.35 | 419,778 | +0.95(+1.15%) |
Dec 10, 2019 | 83.35 | 83.82 | 82.29 | 82.41 | 562,935 | -1.41(-1.69%) |
Dec 09, 2019 | 84.64 | 84.93 | 83.56 | 83.82 | 576,894 | -1.16(-1.37%) |
Dec 06, 2019 | 84.53 | 85.67 | 84.49 | 84.98 | 383,500 | +1.84(+2.21%) |
Dec 05, 2019 | 83.08 | 83.64 | 82.88 | 83.14 | 514,930 | +0.78(+0.94%) |
Dec 04, 2019 | 81.80 | 83.43 | 81.80 | 82.37 | 527,295 | +1.01(+1.25%) |
Dec 03, 2019 | 81.38 | 81.68 | 79.98 | 81.35 | 825,541 | -1.71(-2.06%) |
Dec 02, 2019 | 85.11 | 85.80 | 82.96 | 83.06 | 511,041 | -1.86(-2.19%) |
Nov 29, 2019 | 85.46 | 85.61 | 84.49 | 84.92 | 174,007 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.82 | 84.48 | 85.50 | 660,948 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.92 | 84.52 | 85.21 | 2,550,948 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.76 | 86.10 | 773,347 | +2.13(+2.54%) |
Nov 22, 2019 | 83.76 | 84.51 | 83.48 | 83.97 | 498,299 | +0.38(+0.45%) |
Nov 21, 2019 | 83.71 | 84.35 | 83.20 | 83.59 | 491,589 | +0.03(+0.04%) |
Nov 20, 2019 | 83.89 | 84.65 | 82.80 | 83.56 | 360,829 | -0.89(-1.05%) |
Nov 19, 2019 | 85.19 | 85.75 | 84.39 | 84.45 | 339,133 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.15 | 84.59 | 426,502 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.86 | 84.56 | 284,383 | +0.74(+0.88%) |
Nov 14, 2019 | 83.73 | 84.61 | 83.55 | 83.82 | 608,326 | -0.43(-0.51%) |
Nov 13, 2019 | 85.11 | 85.11 | 83.44 | 84.25 | 429,032 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.09 | 85.83 | 509,587 | -0.74(-0.85%) |
Nov 11, 2019 | 85.46 | 86.90 | 85.44 | 86.57 | 342,315 | +0.16(+0.18%) |
Nov 08, 2019 | 85.83 | 86.72 | 85.44 | 86.41 | 555,799 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.69 | 85.55 | 86.60 | 577,336 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.07 | 85.32 | 549,675 | -1.07(-1.24%) |
Nov 05, 2019 | 85.73 | 87.29 | 85.73 | 86.40 | 406,513 | +1.06(+1.24%) |
Nov 04, 2019 | 82.46 | 85.47 | 82.46 | 85.34 | 407,995 | +3.91(+4.81%) |
Nov 01, 2019 | 80.11 | 81.47 | 79.86 | 81.42 | 354,443 | +2.25(+2.84%) |
Oct 31, 2019 | 79.28 | 80.01 | 77.58 | 79.17 | 471,075 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.96 | 80.01 | 740,417 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.52 | 80.79 | 83.31 | 1,024,907 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.51 | 76.12 | 80.78 | 1,029,227 | +4.12(+5.38%) |
Oct 25, 2019 | 75.94 | 77.48 | 75.58 | 76.65 | 656,724 | +0.44(+0.57%) |
Oct 24, 2019 | 76.93 | 77.41 | 75.47 | 76.22 | 472,487 | -0.14(-0.18%) |
Oct 23, 2019 | 74.56 | 76.68 | 74.56 | 76.36 | 369,647 | +1.41(+1.88%) |
Oct 22, 2019 | 74.72 | 76.28 | 74.00 | 74.95 | 488,936 | +0.15(+0.20%) |
Oct 21, 2019 | 74.73 | 75.96 | 74.56 | 74.80 | 594,795 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.61 | 73.78 | 73.92 | 629,382 | -0.12(-0.16%) |
Oct 17, 2019 | 75.42 | 75.86 | 73.95 | 74.04 | 524,063 | -0.90(-1.20%) |
Oct 16, 2019 | 75.62 | 76.83 | 74.86 | 74.94 | 459,504 | -0.52(-0.68%) |
Oct 15, 2019 | 74.73 | 76.09 | 73.84 | 75.45 | 364,215 | +0.83(+1.12%) |
Oct 14, 2019 | 74.72 | 74.98 | 73.45 | 74.62 | 334,283 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,283 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.41 | 488,532 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.45 | 71.61 | 787,837 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.35 | 71.09 | 71.16 | 661,181 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.50 | 73.91 | 74.17 | 646,194 | -1.63(-2.14%) |
Oct 04, 2019 | 74.72 | 75.90 | 74.25 | 75.79 | 548,060 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.47 | 73.12 | 74.88 | 683,422 | -0.66(-0.88%) |
Oct 02, 2019 | 77.97 | 77.97 | 75.50 | 75.54 | 475,531 | -3.42(-4.33%) |
Oct 01, 2019 | 82.93 | 83.25 | 78.74 | 78.96 | 401,776 | -3.65(-4.42%) |
Sep 30, 2019 | 82.20 | 83.19 | 81.55 | 82.61 | 359,480 | +0.41(+0.49%) |
Sep 27, 2019 | 82.39 | 83.22 | 81.73 | 82.20 | 324,679 | -0.03(-0.04%) |
Sep 26, 2019 | 83.01 | 83.72 | 82.02 | 82.23 | 293,924 | -1.09(-1.31%) |
Sep 25, 2019 | 82.58 | 83.51 | 81.79 | 83.32 | 322,307 | +0.81(+0.99%) |
Sep 24, 2019 | 84.71 | 85.02 | 82.33 | 82.51 | 574,044 | -2.05(-2.43%) |
Sep 23, 2019 | 83.77 | 85.22 | 83.50 | 84.56 | 418,732 | -0.33(-0.39%) |
Sep 20, 2019 | 85.48 | 86.43 | 84.71 | 84.89 | 708,887 | -0.30(-0.35%) |
Sep 19, 2019 | 85.85 | 86.77 | 85.02 | 85.19 | 365,007 | -0.85(-0.99%) |
Sep 18, 2019 | 85.35 | 86.16 | 84.71 | 86.04 | 544,791 | -0.19(-0.22%) |
Sep 17, 2019 | 87.19 | 87.26 | 85.08 | 86.23 | 723,374 | -1.39(-1.58%) |
Sep 16, 2019 | 87.23 | 88.40 | 87.15 | 87.62 | 530,120 | -0.27(-0.30%) |
Sep 13, 2019 | 88.75 | 89.19 | 86.92 | 87.88 | 534,944 | +0.46(+0.52%) |
Sep 12, 2019 | 87.13 | 88.23 | 85.75 | 87.43 | 541,285 | -0.02(-0.02%) |
Sep 11, 2019 | 86.16 | 87.87 | 84.17 | 87.45 | 602,683 | +1.83(+2.14%) |
Sep 10, 2019 | 82.94 | 85.79 | 82.85 | 85.61 | 904,203 | +3.30(+4.01%) |
Sep 09, 2019 | 78.86 | 82.86 | 78.55 | 82.31 | 552,518 | +4.38(+5.62%) |
Sep 06, 2019 | 78.06 | 78.75 | 77.02 | 77.93 | 440,305 | -0.11(-0.14%) |
Sep 05, 2019 | 76.55 | 79.11 | 76.55 | 78.04 | 474,339 | +2.69(+3.56%) |
Sep 04, 2019 | 75.34 | 75.69 | 74.81 | 75.36 | 483,922 | +1.05(+1.41%) |
Sep 03, 2019 | 75.18 | 75.35 | 73.53 | 74.31 | 393,440 | -1.65(-2.17%) |
Aug 30, 2019 | 75.59 | 76.65 | 75.50 | 75.95 | 381,180 | +0.84(+1.12%) |
Aug 29, 2019 | 75.28 | 75.96 | 74.89 | 75.11 | 384,268 | +0.74(+1.00%) |
Aug 28, 2019 | 73.69 | 74.93 | 73.53 | 74.36 | 459,705 | +0.19(+0.25%) |
Aug 27, 2019 | 74.93 | 75.64 | 73.98 | 74.18 | 464,658 | -0.24(-0.32%) |
Aug 26, 2019 | 74.94 | 74.94 | 73.95 | 74.41 | 459,972 | +0.44(+0.59%) |
Aug 23, 2019 | 75.06 | 75.55 | 73.24 | 73.98 | 523,543 | -1.85(-2.44%) |
Aug 22, 2019 | 75.70 | 76.82 | 75.39 | 75.83 | 342,135 | +0.62(+0.83%) |
Aug 21, 2019 | 75.99 | 76.74 | 75.17 | 75.21 | 246,997 | +0.09(+0.12%) |
Aug 20, 2019 | 75.72 | 75.74 | 74.70 | 75.12 | 548,121 | -0.91(-1.20%) |
Aug 19, 2019 | 76.67 | 76.85 | 75.60 | 76.03 | 407,328 | +0.76(+1.01%) |
Aug 16, 2019 | 74.43 | 75.87 | 74.31 | 75.27 | 474,407 | +1.44(+1.95%) |
Aug 15, 2019 | 76.69 | 77.13 | 73.70 | 73.83 | 585,352 | -2.28(-3.00%) |
Aug 14, 2019 | 76.32 | 76.99 | 75.15 | 76.11 | 692,239 | -2.44(-3.10%) |
Aug 13, 2019 | 78.71 | 81.37 | 78.41 | 78.55 | 578,863 | -0.38(-0.48%) |
Aug 12, 2019 | 78.23 | 79.06 | 77.47 | 78.92 | 768,207 | -0.39(-0.49%) |
Aug 09, 2019 | 79.47 | 79.89 | 78.64 | 79.31 | 481,066 | -1.09(-1.36%) |
Aug 08, 2019 | 79.21 | 80.45 | 78.69 | 80.40 | 519,181 | +2.00(+2.55%) |
Aug 07, 2019 | 77.67 | 78.96 | 77.20 | 78.40 | 473,349 | -1.80(-2.25%) |
Aug 06, 2019 | 78.91 | 80.33 | 78.54 | 80.20 | 1,018,684 | +2.22(+2.85%) |
Aug 05, 2019 | 77.72 | 80.06 | 77.38 | 77.98 | 1,066,372 | -2.10(-2.63%) |
Aug 02, 2019 | 81.08 | 81.16 | 79.41 | 80.08 | 901,920 | -1.60(-1.96%) |
Aug 01, 2019 | 84.41 | 84.41 | 80.71 | 81.68 | 804,318 | -3.01(-3.56%) |
Jul 31, 2019 | 85.61 | 85.61 | 84.08 | 84.69 | 636,964 | -0.98(-1.14%) |
Jul 30, 2019 | 83.50 | 85.67 | 82.56 | 85.67 | 598,193 | +0.13(+0.15%) |
Jul 29, 2019 | 90.21 | 91.52 | 85.33 | 85.54 | 736,893 | -3.36(-3.78%) |
Jul 26, 2019 | 87.97 | 89.23 | 87.82 | 88.90 | 447,414 | +0.70(+0.79%) |
Jul 25, 2019 | 90.49 | 90.52 | 87.44 | 88.20 | 327,176 | -2.21(-2.45%) |
Jul 24, 2019 | 88.38 | 90.43 | 88.38 | 90.41 | 365,857 | +1.49(+1.68%) |
Jul 23, 2019 | 87.32 | 88.95 | 87.20 | 88.92 | 395,301 | +2.09(+2.41%) |
Jul 22, 2019 | 87.14 | 87.35 | 85.06 | 86.83 | 338,903 | -0.41(-0.48%) |
Jul 19, 2019 | 87.05 | 88.36 | 86.56 | 87.24 | 339,840 | +0.44(+0.51%) |
Jul 18, 2019 | 84.12 | 86.95 | 83.97 | 86.80 | 757,743 | +2.56(+3.04%) |
Jul 17, 2019 | 86.25 | 86.38 | 84.16 | 84.24 | 667,879 | -2.35(-2.71%) |
Jul 16, 2019 | 87.78 | 88.35 | 86.51 | 86.59 | 560,726 | -1.28(-1.46%) |
Jul 15, 2019 | 88.76 | 88.95 | 87.43 | 87.87 | 432,555 | -0.74(-0.84%) |
Jul 12, 2019 | 90.12 | 90.94 | 87.39 | 88.61 | 690,317 | -1.24(-1.38%) |
Jul 11, 2019 | 89.98 | 90.24 | 88.26 | 89.86 | 286,698 | +0.45(+0.51%) |
Jul 10, 2019 | 89.43 | 90.13 | 88.95 | 89.40 | 365,050 | +0.14(+0.15%) |
Jul 09, 2019 | 87.51 | 89.37 | 87.21 | 89.27 | 348,105 | +0.89(+1.01%) |
Jul 08, 2019 | 88.98 | 90.31 | 88.14 | 88.38 | 230,372 | -1.51(-1.68%) |
Jul 05, 2019 | 89.79 | 90.70 | 89.53 | 89.89 | 263,465 | +0.32(+0.35%) |
Jul 03, 2019 | 88.76 | 90.02 | 88.72 | 89.57 | 223,960 | +0.58(+0.65%) |
Jul 02, 2019 | 90.92 | 90.92 | 88.62 | 88.99 | 682,289 | -1.86(-2.04%) |
Jul 01, 2019 | 92.30 | 92.87 | 90.00 | 90.84 | 413,992 | -0.12(-0.13%) |
Jun 28, 2019 | 90.82 | 92.01 | 90.47 | 90.96 | 648,787 | +0.72(+0.80%) |
Jun 27, 2019 | 89.10 | 90.54 | 88.97 | 90.24 | 375,375 | +1.27(+1.43%) |
Jun 26, 2019 | 87.78 | 89.16 | 87.48 | 88.97 | 403,267 | +1.59(+1.82%) |
Jun 25, 2019 | 87.01 | 87.78 | 86.06 | 87.38 | 393,249 | +0.46(+0.53%) |
Jun 24, 2019 | 86.88 | 87.86 | 86.23 | 86.92 | 711,956 | +0.06(+0.07%) |
Jun 21, 2019 | 87.37 | 87.47 | 86.73 | 86.86 | 850,463 | -0.61(-0.70%) |
Jun 20, 2019 | 86.38 | 87.56 | 85.52 | 87.47 | 778,356 | +1.65(+1.92%) |
Jun 19, 2019 | 87.01 | 87.01 | 85.47 | 85.82 | 597,180 | -0.63(-0.73%) |
Jun 18, 2019 | 86.80 | 88.58 | 86.21 | 86.45 | 794,347 | +0.24(+0.27%) |
Jun 17, 2019 | 87.39 | 87.39 | 86.15 | 86.21 | 532,263 | -1.02(-1.17%) |
Jun 14, 2019 | 88.83 | 88.83 | 86.92 | 87.23 | 634,606 | -1.38(-1.56%) |
Jun 13, 2019 | 88.33 | 89.29 | 88.06 | 88.61 | 413,012 | +0.50(+0.57%) |
Jun 12, 2019 | 88.73 | 88.73 | 87.37 | 88.11 | 312,051 | -0.75(-0.84%) |
Jun 11, 2019 | 90.08 | 90.65 | 88.55 | 88.86 | 271,807 | -0.17(-0.19%) |
Jun 10, 2019 | 88.68 | 90.06 | 88.29 | 89.03 | 249,189 | +0.89(+1.01%) |
Jun 07, 2019 | 88.09 | 88.46 | 87.34 | 88.14 | 299,120 | +0.27(+0.30%) |
Jun 06, 2019 | 86.67 | 87.87 | 85.74 | 87.87 | 416,663 | +0.94(+1.08%) |
Jun 05, 2019 | 86.21 | 87.05 | 83.70 | 86.94 | 578,125 | +0.65(+0.76%) |
Jun 04, 2019 | 85.10 | 86.34 | 84.00 | 86.28 | 654,591 | +2.95(+3.54%) |
Jun 03, 2019 | 82.43 | 83.96 | 82.04 | 83.33 | 378,530 | +0.58(+0.70%) |
May 31, 2019 | 83.67 | 84.05 | 82.75 | 82.75 | 628,832 | -2.21(-2.60%) |
May 30, 2019 | 86.26 | 86.62 | 84.65 | 84.96 | 489,198 | -1.15(-1.33%) |
May 29, 2019 | 85.22 | 86.39 | 84.56 | 86.11 | 506,342 | +0.38(+0.44%) |
May 28, 2019 | 87.11 | 87.41 | 85.73 | 85.73 | 619,712 | -1.54(-1.76%) |
May 24, 2019 | 87.69 | 88.28 | 86.76 | 87.27 | 438,298 | +0.17(+0.19%) |
May 23, 2019 | 87.04 | 87.23 | 85.99 | 87.10 | 500,128 | -1.16(-1.32%) |
May 22, 2019 | 88.33 | 89.12 | 87.93 | 88.27 | 623,768 | -0.66(-0.74%) |
May 21, 2019 | 88.26 | 89.10 | 87.51 | 88.93 | 611,728 | +1.43(+1.64%) |
May 20, 2019 | 87.02 | 87.76 | 85.89 | 87.50 | 777,229 | -0.29(-0.33%) |
May 17, 2019 | 88.90 | 89.20 | 87.74 | 87.78 | 779,557 | -1.82(-2.03%) |
May 16, 2019 | 90.00 | 90.71 | 89.14 | 89.60 | 584,087 | -0.44(-0.49%) |
May 15, 2019 | 89.09 | 90.29 | 88.19 | 90.05 | 602,212 | +0.19(+0.21%) |
May 14, 2019 | 89.93 | 90.80 | 89.13 | 89.86 | 617,987 | +0.49(+0.55%) |
May 13, 2019 | 91.05 | 91.51 | 89.08 | 89.37 | 998,077 | -3.49(-3.76%) |
May 10, 2019 | 92.35 | 93.40 | 90.60 | 92.86 | 1,007,656 | +0.06(+0.06%) |
May 09, 2019 | 90.62 | 92.98 | 90.08 | 92.80 | 816,074 | +0.35(+0.38%) |
May 08, 2019 | 92.66 | 93.31 | 92.09 | 92.44 | 797,466 | -0.12(-0.13%) |
May 07, 2019 | 95.44 | 95.44 | 91.62 | 92.56 | 1,237,748 | -3.81(-3.95%) |
May 06, 2019 | 104.76 | 104.76 | 94.58 | 96.37 | 2,163,705 | -12.65(-11.60%) |
May 03, 2019 | 106.48 | 109.31 | 106.07 | 109.02 | 496,661 | +2.78(+2.62%) |
May 02, 2019 | 107.85 | 108.22 | 105.27 | 106.24 | 486,157 | -1.50(-1.39%) |
May 01, 2019 | 109.16 | 109.96 | 107.63 | 107.73 | 405,901 | -1.39(-1.27%) |
Apr 30, 2019 | 110.84 | 110.87 | 108.86 | 109.12 | 409,883 | -1.99(-1.79%) |
Apr 29, 2019 | 111.10 | 112.46 | 110.88 | 111.11 | 264,133 | +0.47(+0.43%) |
Apr 26, 2019 | 109.81 | 110.64 | 108.86 | 110.64 | 391,047 | +0.36(+0.33%) |
Apr 25, 2019 | 111.23 | 111.23 | 109.33 | 110.27 | 304,118 | -1.06(-0.95%) |
Apr 24, 2019 | 112.02 | 112.20 | 111.25 | 111.33 | 307,856 | -1.29(-1.14%) |
Apr 23, 2019 | 111.58 | 112.78 | 110.50 | 112.62 | 522,442 | +1.11(+1.00%) |
Apr 22, 2019 | 111.59 | 112.54 | 111.17 | 111.51 | 329,493 | -0.28(-0.25%) |
Apr 18, 2019 | 110.61 | 111.98 | 109.67 | 111.80 | 427,133 | +1.23(+1.11%) |
Apr 17, 2019 | 110.91 | 111.53 | 110.24 | 110.57 | 392,833 | -0.14(-0.12%) |
Apr 16, 2019 | 109.74 | 110.73 | 109.70 | 110.70 | 627,211 | +1.47(+1.34%) |
Apr 15, 2019 | 110.65 | 111.22 | 108.78 | 109.24 | 413,300 | -1.28(-1.16%) |
Apr 12, 2019 | 110.43 | 111.70 | 109.64 | 110.52 | 409,141 | +1.86(+1.71%) |
Apr 11, 2019 | 109.38 | 110.81 | 108.50 | 108.66 | 446,750 | -0.06(-0.05%) |
Apr 10, 2019 | 108.13 | 108.75 | 105.84 | 108.72 | 886,261 | +0.54(+0.50%) |
Apr 09, 2019 | 111.48 | 111.59 | 108.01 | 108.17 | 670,254 | -4.07(-3.63%) |
Apr 08, 2019 | 113.44 | 113.70 | 111.92 | 112.25 | 569,740 | -1.41(-1.24%) |
Apr 05, 2019 | 112.54 | 113.87 | 111.77 | 113.66 | 431,504 | +1.40(+1.24%) |
Apr 04, 2019 | 111.60 | 112.87 | 111.26 | 112.26 | 311,444 | +0.68(+0.61%) |
Apr 03, 2019 | 110.74 | 111.75 | 110.44 | 111.58 | 538,028 | +2.02(+1.84%) |
Apr 02, 2019 | 109.82 | 110.02 | 108.72 | 109.56 | 416,429 | -0.02(-0.02%) |
Apr 01, 2019 | 106.38 | 109.70 | 106.06 | 109.58 | 447,013 | +4.21(+4.00%) |
Mar 29, 2019 | 105.78 | 106.38 | 105.12 | 105.37 | 645,985 | +0.78(+0.74%) |
Mar 28, 2019 | 102.27 | 104.81 | 101.81 | 104.59 | 698,581 | +2.56(+2.51%) |
Mar 27, 2019 | 100.48 | 102.36 | 100.24 | 102.04 | 592,569 | +1.83(+1.83%) |
Mar 26, 2019 | 98.54 | 100.59 | 98.54 | 100.21 | 471,881 | +2.66(+2.72%) |
Mar 25, 2019 | 97.51 | 98.73 | 96.53 | 97.55 | 570,001 | +0.00(+0.00%) |
Mar 22, 2019 | 102.32 | 102.77 | 96.81 | 97.55 | 1,344,015 | -5.95(-5.75%) |
Mar 21, 2019 | 104.28 | 105.02 | 103.26 | 103.50 | 1,158,426 | -1.76(-1.67%) |
Mar 20, 2019 | 108.49 | 108.78 | 105.23 | 105.26 | 478,515 | -3.25(-2.99%) |
Mar 19, 2019 | 110.50 | 111.00 | 108.33 | 108.51 | 490,985 | -1.27(-1.16%) |
Mar 18, 2019 | 108.22 | 109.91 | 108.08 | 109.78 | 423,177 | +2.20(+2.05%) |
Mar 15, 2019 | 104.95 | 107.61 | 104.85 | 107.58 | 729,440 | +2.55(+2.43%) |
Mar 14, 2019 | 105.33 | 105.91 | 104.90 | 105.03 | 334,359 | -0.42(-0.40%) |
Mar 13, 2019 | 105.43 | 105.80 | 104.48 | 105.45 | 344,259 | +0.62(+0.59%) |
Mar 12, 2019 | 105.31 | 106.06 | 104.44 | 104.83 | 337,275 | +0.00(+0.00%) |
Mar 11, 2019 | 103.05 | 104.84 | 102.80 | 104.83 | 394,892 | +2.69(+2.63%) |
Mar 08, 2019 | 101.33 | 102.31 | 99.73 | 102.14 | 568,121 | +0.21(+0.20%) |
Mar 07, 2019 | 104.53 | 104.53 | 101.70 | 101.94 | 683,523 | -2.82(-2.69%) |
Mar 06, 2019 | 106.82 | 107.38 | 104.73 | 104.76 | 371,285 | -2.17(-2.02%) |
Mar 05, 2019 | 108.07 | 108.07 | 105.85 | 106.93 | 778,480 | -1.57(-1.45%) |
Mar 04, 2019 | 109.28 | 110.33 | 107.45 | 108.50 | 529,268 | -0.24(-0.22%) |
Mar 01, 2019 | 108.87 | 110.44 | 108.52 | 108.74 | 323,450 | +0.91(+0.84%) |
Feb 28, 2019 | 108.36 | 108.81 | 107.78 | 107.83 | 487,932 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.63 | 108.13 | 108.37 | 346,686 | -0.30(-0.27%) |
Feb 26, 2019 | 107.73 | 109.13 | 107.73 | 108.67 | 527,786 | +0.12(+0.11%) |
Feb 25, 2019 | 108.38 | 110.38 | 108.08 | 108.55 | 386,445 | +1.19(+1.11%) |
Feb 22, 2019 | 106.44 | 107.51 | 106.36 | 107.36 | 260,325 | +1.10(+1.04%) |
Feb 21, 2019 | 107.93 | 108.26 | 106.07 | 106.26 | 636,415 | -1.91(-1.76%) |
Feb 20, 2019 | 107.05 | 108.26 | 106.72 | 108.17 | 291,321 | +0.93(+0.87%) |
Feb 19, 2019 | 106.46 | 107.84 | 105.73 | 107.23 | 352,926 | +0.04(+0.04%) |
Feb 15, 2019 | 104.93 | 107.29 | 104.32 | 107.19 | 525,632 | +3.47(+3.35%) |
Feb 14, 2019 | 103.49 | 104.29 | 102.12 | 103.72 | 357,458 | -1.01(-0.97%) |
Feb 13, 2019 | 104.91 | 106.77 | 104.59 | 104.73 | 377,100 | +0.60(+0.58%) |
Feb 12, 2019 | 104.02 | 105.33 | 103.77 | 104.13 | 448,849 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.72 | 102.36 | 102.87 | 479,310 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.94 | 102.83 | 545,063 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.19 | 106.52 | 264,048 | -0.53(-0.50%) |
Feb 06, 2019 | 107.40 | 108.36 | 106.07 | 107.05 | 516,100 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.10 | 105.04 | 107.91 | 752,169 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.10 | 105.35 | 878,873 | +2.38(+2.31%) |
Feb 01, 2019 | 102.92 | 104.21 | 102.55 | 102.97 | 883,357 | +0.03(+0.03%) |
Jan 31, 2019 | 102.16 | 104.02 | 101.77 | 102.94 | 695,861 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,304 | -1.87(-1.79%) |
Jan 29, 2019 | 106.66 | 106.68 | 104.55 | 104.65 | 411,180 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.30 | 104.97 | 107.76 | 503,077 | +0.24(+0.23%) |
Jan 25, 2019 | 106.69 | 108.13 | 106.33 | 107.52 | 547,918 | +1.83(+1.74%) |
Jan 24, 2019 | 104.25 | 106.03 | 104.25 | 105.68 | 477,014 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.19 | 104.46 | 452,670 | -0.08(-0.07%) |
Jan 22, 2019 | 105.21 | 106.06 | 103.20 | 104.53 | 1,037,356 | -1.95(-1.83%) |
Jan 18, 2019 | 105.82 | 106.96 | 104.90 | 106.49 | 1,027,015 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.62 | 102.88 | 105.00 | 482,404 | -0.09(-0.08%) |
Jan 16, 2019 | 103.06 | 106.25 | 102.20 | 105.09 | 639,697 | +3.13(+3.07%) |
Jan 15, 2019 | 99.89 | 102.00 | 99.62 | 101.96 | 451,922 | +1.57(+1.56%) |
Jan 14, 2019 | 99.06 | 101.44 | 98.57 | 100.39 | 412,513 | +0.24(+0.24%) |
Jan 11, 2019 | 101.01 | 101.84 | 98.61 | 100.15 | 717,983 | -1.92(-1.88%) |
Jan 10, 2019 | 101.02 | 102.55 | 100.98 | 102.07 | 797,419 | +0.56(+0.55%) |
Jan 09, 2019 | 100.07 | 101.84 | 100.07 | 101.51 | 354,076 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.89 | 100.41 | 477,148 | -0.18(-0.17%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.58 | 100.58 | 631,989 | +1.86(+1.89%) |
Jan 04, 2019 | 96.33 | 98.81 | 95.62 | 98.72 | 573,815 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.59 | 93.75 | 94.58 | 558,208 | -1.77(-1.83%) |