Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.20 | 79.72 | 75.71 | 77.29 | 952,553 | -2.27(-2.86%) |
Feb 27, 2020 | 78.87 | 82.31 | 77.44 | 79.56 | 725,921 | -0.67(-0.83%) |
Feb 26, 2020 | 80.97 | 82.67 | 80.21 | 80.23 | 679,680 | -0.28(-0.34%) |
Feb 25, 2020 | 83.95 | 84.20 | 80.00 | 80.51 | 904,853 | -3.19(-3.82%) |
Feb 24, 2020 | 83.75 | 85.46 | 82.99 | 83.70 | 682,799 | -2.71(-3.14%) |
Feb 21, 2020 | 86.77 | 86.97 | 85.75 | 86.41 | 473,962 | -0.66(-0.75%) |
Feb 20, 2020 | 85.85 | 87.13 | 85.73 | 87.07 | 306,890 | +1.34(+1.56%) |
Feb 19, 2020 | 86.84 | 86.85 | 85.72 | 85.73 | 377,272 | -0.68(-0.79%) |
Feb 18, 2020 | 87.01 | 87.01 | 86.15 | 86.41 | 242,550 | -0.51(-0.59%) |
Feb 14, 2020 | 86.89 | 87.28 | 86.35 | 86.92 | 210,369 | +0.33(+0.38%) |
Feb 13, 2020 | 87.02 | 87.36 | 86.05 | 86.59 | 269,220 | -0.60(-0.69%) |
Feb 12, 2020 | 86.29 | 88.02 | 86.25 | 87.19 | 651,725 | +1.21(+1.40%) |
Feb 11, 2020 | 85.63 | 86.18 | 84.51 | 85.98 | 513,778 | +0.58(+0.68%) |
Feb 10, 2020 | 86.07 | 86.43 | 85.00 | 85.40 | 783,498 | -0.59(-0.69%) |
Feb 07, 2020 | 84.61 | 86.39 | 83.37 | 85.99 | 1,942,236 | -3.57(-3.99%) |
Feb 06, 2020 | 90.86 | 91.08 | 89.44 | 89.57 | 621,705 | -0.70(-0.78%) |
Feb 05, 2020 | 90.76 | 91.33 | 90.06 | 90.27 | 451,789 | +0.48(+0.53%) |
Feb 04, 2020 | 90.67 | 90.96 | 89.53 | 89.79 | 396,577 | +0.43(+0.48%) |
Feb 03, 2020 | 90.06 | 90.95 | 89.24 | 89.37 | 394,625 | +0.08(+0.09%) |
Jan 31, 2020 | 91.16 | 91.27 | 88.55 | 89.29 | 537,599 | -1.53(-1.69%) |
Jan 30, 2020 | 89.72 | 91.02 | 89.43 | 90.82 | 352,852 | +0.71(+0.79%) |
Jan 29, 2020 | 89.70 | 90.25 | 89.28 | 90.11 | 345,585 | +0.84(+0.94%) |
Jan 28, 2020 | 87.66 | 89.34 | 86.92 | 89.27 | 475,397 | +2.03(+2.33%) |
Jan 27, 2020 | 87.34 | 88.49 | 86.31 | 87.24 | 469,083 | -1.51(-1.70%) |
Jan 24, 2020 | 90.28 | 90.28 | 88.28 | 88.75 | 497,734 | -2.24(-2.47%) |
Jan 23, 2020 | 91.55 | 91.76 | 88.46 | 90.99 | 630,029 | -1.35(-1.46%) |
Jan 22, 2020 | 93.02 | 93.02 | 92.20 | 92.34 | 233,129 | -0.14(-0.15%) |
Jan 21, 2020 | 91.07 | 93.53 | 90.66 | 92.48 | 616,321 | +1.61(+1.77%) |
Jan 17, 2020 | 91.63 | 91.93 | 90.75 | 90.88 | 407,065 | -0.28(-0.30%) |
Jan 16, 2020 | 91.60 | 92.21 | 90.79 | 91.15 | 468,639 | -0.96(-1.04%) |
Jan 15, 2020 | 92.60 | 92.79 | 91.89 | 92.11 | 560,984 | -0.66(-0.71%) |
Jan 14, 2020 | 92.65 | 93.69 | 92.31 | 92.77 | 419,675 | +0.07(+0.07%) |
Jan 13, 2020 | 93.02 | 93.41 | 92.61 | 92.70 | 329,748 | -0.10(-0.11%) |
Jan 10, 2020 | 94.96 | 95.26 | 92.80 | 92.81 | 259,280 | -2.03(-2.14%) |
Jan 09, 2020 | 95.78 | 95.78 | 94.64 | 94.83 | 323,420 | -0.59(-0.62%) |
Jan 08, 2020 | 95.54 | 95.98 | 95.11 | 95.42 | 317,838 | +0.04(+0.04%) |
Jan 07, 2020 | 95.56 | 96.42 | 95.07 | 95.38 | 389,428 | -0.13(-0.14%) |
Jan 06, 2020 | 95.54 | 96.44 | 94.67 | 95.52 | 427,149 | -0.73(-0.76%) |
Jan 03, 2020 | 95.07 | 96.37 | 94.66 | 96.25 | 330,911 | +0.30(+0.32%) |
Jan 02, 2020 | 95.50 | 96.01 | 94.70 | 95.95 | 389,485 | +0.69(+0.73%) |
Dec 31, 2019 | 94.93 | 95.69 | 94.81 | 95.25 | 249,393 | +0.29(+0.30%) |
Dec 30, 2019 | 94.61 | 95.87 | 94.24 | 94.97 | 344,834 | +0.22(+0.23%) |
Dec 27, 2019 | 95.09 | 95.13 | 94.42 | 94.75 | 285,261 | -0.41(-0.43%) |
Dec 26, 2019 | 95.12 | 95.65 | 94.36 | 95.16 | 292,112 | +0.04(+0.04%) |
Dec 24, 2019 | 95.07 | 95.70 | 94.79 | 95.12 | 146,312 | +0.17(+0.18%) |
Dec 23, 2019 | 96.25 | 96.25 | 94.61 | 94.95 | 510,741 | -1.36(-1.41%) |
Dec 20, 2019 | 96.01 | 97.02 | 94.69 | 96.31 | 5,628,016 | +0.57(+0.60%) |
Dec 19, 2019 | 95.53 | 96.59 | 95.08 | 95.74 | 1,086,934 | -0.29(-0.31%) |
Dec 18, 2019 | 95.43 | 96.92 | 94.62 | 96.03 | 1,517,438 | +6.28(+7.00%) |
Dec 17, 2019 | 89.61 | 89.90 | 88.84 | 89.75 | 356,848 | +0.13(+0.15%) |
Dec 16, 2019 | 89.33 | 90.37 | 89.06 | 89.61 | 380,334 | +0.98(+1.10%) |
Dec 13, 2019 | 88.46 | 89.20 | 88.01 | 88.63 | 331,121 | +0.36(+0.41%) |
Dec 12, 2019 | 87.51 | 88.31 | 86.87 | 88.27 | 257,622 | +0.63(+0.72%) |
Dec 11, 2019 | 87.27 | 87.90 | 86.81 | 87.65 | 312,238 | +0.20(+0.23%) |
Dec 10, 2019 | 87.59 | 87.85 | 87.03 | 87.45 | 375,777 | +0.07(+0.08%) |
Dec 09, 2019 | 86.71 | 87.78 | 86.49 | 87.38 | 399,601 | +0.89(+1.03%) |
Dec 06, 2019 | 87.69 | 88.18 | 86.37 | 86.49 | 314,292 | -0.58(-0.67%) |
Dec 05, 2019 | 86.88 | 87.61 | 86.70 | 87.07 | 342,972 | +0.40(+0.46%) |
Dec 04, 2019 | 84.21 | 86.80 | 84.21 | 86.67 | 524,038 | +2.68(+3.19%) |
Dec 03, 2019 | 84.96 | 84.96 | 83.28 | 83.99 | 412,803 | -1.57(-1.83%) |
Dec 02, 2019 | 88.07 | 88.21 | 85.40 | 85.55 | 351,897 | -2.39(-2.71%) |
Nov 29, 2019 | 88.87 | 88.99 | 87.40 | 87.94 | 165,140 | -0.70(-0.79%) |
Nov 27, 2019 | 88.97 | 89.73 | 88.22 | 88.64 | 386,764 | +0.35(+0.40%) |
Nov 26, 2019 | 86.51 | 89.31 | 86.37 | 88.29 | 618,227 | +1.78(+2.06%) |
Nov 25, 2019 | 85.52 | 86.94 | 85.35 | 86.51 | 674,502 | +0.28(+0.32%) |
Nov 22, 2019 | 86.09 | 86.75 | 85.60 | 86.24 | 461,761 | +0.41(+0.48%) |
Nov 21, 2019 | 86.00 | 86.17 | 85.46 | 85.83 | 524,227 | -0.26(-0.30%) |
Nov 20, 2019 | 86.68 | 86.98 | 85.70 | 86.09 | 576,483 | -0.62(-0.71%) |
Nov 19, 2019 | 87.50 | 87.53 | 86.23 | 86.70 | 230,328 | -0.82(-0.94%) |
Nov 18, 2019 | 87.59 | 88.17 | 87.09 | 87.53 | 636,170 | -0.81(-0.91%) |
Nov 15, 2019 | 89.64 | 89.64 | 88.14 | 88.34 | 241,401 | -1.21(-1.36%) |
Nov 14, 2019 | 87.72 | 89.65 | 87.64 | 89.55 | 300,967 | +1.74(+1.99%) |
Nov 13, 2019 | 88.31 | 88.31 | 87.02 | 87.80 | 301,153 | -0.64(-0.72%) |
Nov 12, 2019 | 89.59 | 89.86 | 88.29 | 88.44 | 262,249 | -0.93(-1.04%) |
Nov 11, 2019 | 88.55 | 89.89 | 88.33 | 89.37 | 301,216 | +0.59(+0.66%) |
Nov 08, 2019 | 88.42 | 89.02 | 87.82 | 88.78 | 248,783 | +0.52(+0.59%) |
Nov 07, 2019 | 88.58 | 89.97 | 87.70 | 88.26 | 399,510 | +0.50(+0.57%) |
Nov 06, 2019 | 88.72 | 88.72 | 86.88 | 87.76 | 198,904 | -0.66(-0.75%) |
Nov 05, 2019 | 86.70 | 88.54 | 86.17 | 88.42 | 465,016 | +2.29(+2.65%) |
Nov 04, 2019 | 86.20 | 86.52 | 85.15 | 86.14 | 582,351 | +0.42(+0.49%) |
Nov 01, 2019 | 86.28 | 87.61 | 84.95 | 85.72 | 692,776 | -0.05(-0.06%) |
Oct 31, 2019 | 86.70 | 86.82 | 83.09 | 85.77 | 1,278,055 | -2.79(-3.15%) |
Oct 30, 2019 | 89.69 | 90.77 | 88.00 | 88.55 | 707,286 | -0.76(-0.85%) |
Oct 29, 2019 | 90.09 | 90.77 | 89.28 | 89.31 | 245,328 | -0.90(-1.00%) |
Oct 28, 2019 | 90.19 | 91.77 | 89.47 | 90.21 | 226,969 | +0.74(+0.83%) |
Oct 25, 2019 | 90.27 | 90.61 | 89.15 | 89.47 | 449,477 | -1.49(-1.64%) |
Oct 24, 2019 | 92.46 | 92.46 | 89.88 | 90.96 | 488,913 | -1.13(-1.23%) |
Oct 23, 2019 | 95.88 | 95.88 | 90.87 | 92.09 | 522,653 | -4.03(-4.19%) |
Oct 22, 2019 | 95.99 | 97.00 | 95.52 | 96.12 | 145,322 | +0.31(+0.33%) |
Oct 21, 2019 | 95.88 | 97.55 | 95.25 | 95.81 | 273,998 | -0.08(-0.08%) |
Oct 18, 2019 | 95.15 | 96.29 | 94.71 | 95.88 | 227,796 | -0.09(-0.10%) |
Oct 17, 2019 | 95.32 | 96.12 | 94.75 | 95.98 | 266,661 | +1.78(+1.89%) |
Oct 16, 2019 | 93.25 | 94.54 | 93.23 | 94.20 | 191,704 | +0.53(+0.57%) |
Oct 15, 2019 | 93.29 | 94.03 | 92.96 | 93.66 | 116,068 | +0.56(+0.60%) |
Oct 14, 2019 | 93.96 | 93.96 | 92.68 | 93.11 | 124,966 | -0.15(-0.16%) |
Oct 11, 2019 | 93.11 | 94.66 | 92.74 | 93.26 | 155,028 | +1.10(+1.19%) |
Oct 10, 2019 | 90.98 | 92.21 | 90.98 | 92.16 | 131,836 | +0.90(+0.99%) |
Oct 09, 2019 | 91.33 | 91.66 | 90.71 | 91.26 | 196,162 | +0.73(+0.81%) |
Oct 08, 2019 | 90.68 | 91.23 | 89.81 | 90.53 | 239,642 | -0.64(-0.70%) |
Oct 07, 2019 | 90.60 | 91.89 | 89.31 | 91.16 | 284,335 | +1.92(+2.16%) |
Oct 04, 2019 | 89.14 | 89.60 | 88.15 | 89.24 | 271,036 | +0.46(+0.52%) |
Oct 03, 2019 | 89.23 | 89.32 | 87.06 | 88.77 | 296,703 | -0.16(-0.18%) |
Oct 02, 2019 | 91.24 | 91.47 | 87.58 | 88.93 | 283,515 | -2.96(-3.22%) |
Oct 01, 2019 | 92.02 | 93.23 | 91.73 | 91.89 | 287,554 | +0.02(+0.02%) |
Sep 30, 2019 | 91.61 | 92.37 | 91.21 | 91.87 | 352,765 | +0.28(+0.31%) |
Sep 27, 2019 | 93.47 | 93.71 | 91.38 | 91.59 | 289,808 | -1.51(-1.62%) |
Sep 26, 2019 | 92.61 | 93.30 | 91.99 | 93.10 | 263,215 | +0.82(+0.89%) |
Sep 25, 2019 | 90.95 | 92.62 | 90.73 | 92.27 | 339,741 | +1.64(+1.81%) |
Sep 24, 2019 | 90.56 | 91.66 | 90.05 | 90.63 | 252,096 | +0.19(+0.21%) |
Sep 23, 2019 | 90.59 | 91.28 | 89.92 | 90.44 | 240,334 | -0.24(-0.26%) |
Sep 20, 2019 | 90.67 | 92.04 | 90.56 | 90.68 | 375,864 | +0.27(+0.30%) |
Sep 19, 2019 | 92.15 | 92.39 | 90.26 | 90.40 | 264,170 | -1.54(-1.67%) |
Sep 18, 2019 | 93.10 | 93.11 | 90.85 | 91.94 | 470,445 | -1.03(-1.11%) |
Sep 17, 2019 | 93.43 | 93.93 | 92.35 | 92.97 | 216,970 | -0.24(-0.25%) |
Sep 16, 2019 | 93.14 | 94.07 | 92.63 | 93.21 | 354,630 | -0.59(-0.63%) |
Sep 13, 2019 | 96.12 | 96.67 | 93.70 | 93.80 | 249,732 | -2.08(-2.17%) |
Sep 12, 2019 | 96.13 | 96.74 | 94.93 | 95.87 | 225,680 | -0.02(-0.02%) |
Sep 11, 2019 | 94.40 | 95.91 | 93.18 | 95.89 | 292,000 | +1.76(+1.87%) |
Sep 10, 2019 | 92.91 | 94.58 | 92.39 | 94.13 | 367,114 | +0.83(+0.89%) |
Sep 09, 2019 | 91.32 | 93.48 | 90.74 | 93.29 | 320,704 | +2.07(+2.27%) |
Sep 06, 2019 | 90.49 | 91.72 | 90.12 | 91.23 | 284,113 | +1.19(+1.32%) |
Sep 05, 2019 | 88.83 | 90.51 | 88.44 | 90.04 | 251,146 | +2.17(+2.47%) |
Sep 04, 2019 | 87.11 | 88.22 | 86.97 | 87.87 | 254,352 | +1.14(+1.31%) |
Sep 03, 2019 | 88.77 | 89.35 | 85.70 | 86.73 | 501,535 | -2.20(-2.47%) |
Aug 30, 2019 | 90.31 | 90.51 | 88.62 | 88.93 | 273,672 | -1.08(-1.20%) |
Aug 29, 2019 | 89.64 | 90.91 | 89.44 | 90.01 | 136,338 | +1.24(+1.40%) |
Aug 28, 2019 | 88.67 | 89.81 | 88.56 | 88.77 | 237,398 | -0.44(-0.49%) |
Aug 27, 2019 | 89.84 | 90.05 | 88.70 | 89.21 | 220,256 | -0.15(-0.17%) |
Aug 26, 2019 | 89.18 | 89.85 | 87.87 | 89.36 | 224,185 | +1.09(+1.24%) |
Aug 23, 2019 | 89.93 | 91.93 | 88.08 | 88.27 | 524,460 | -3.02(-3.31%) |
Aug 22, 2019 | 90.76 | 91.43 | 89.85 | 91.29 | 219,645 | +0.74(+0.82%) |
Aug 21, 2019 | 90.36 | 90.83 | 89.49 | 90.55 | 238,689 | +1.25(+1.40%) |
Aug 20, 2019 | 89.18 | 89.89 | 88.43 | 89.30 | 323,956 | -0.02(-0.02%) |
Aug 19, 2019 | 89.45 | 90.04 | 88.25 | 89.32 | 560,580 | +1.12(+1.27%) |
Aug 16, 2019 | 87.90 | 88.99 | 87.13 | 88.20 | 231,909 | +0.87(+1.00%) |
Aug 15, 2019 | 89.23 | 89.90 | 86.84 | 87.33 | 349,457 | -2.38(-2.65%) |
Aug 14, 2019 | 91.68 | 91.95 | 89.64 | 89.71 | 312,453 | -3.93(-4.19%) |
Aug 13, 2019 | 91.86 | 95.32 | 90.71 | 93.64 | 273,799 | +1.82(+1.98%) |
Aug 12, 2019 | 93.92 | 94.05 | 91.71 | 91.82 | 249,395 | -2.68(-2.83%) |
Aug 09, 2019 | 95.39 | 96.22 | 94.12 | 94.50 | 193,040 | -0.86(-0.90%) |
Aug 08, 2019 | 94.33 | 95.77 | 94.12 | 95.36 | 258,471 | +1.69(+1.81%) |
Aug 07, 2019 | 93.28 | 93.95 | 92.78 | 93.66 | 186,833 | -0.25(-0.26%) |
Aug 06, 2019 | 94.14 | 95.28 | 92.97 | 93.91 | 181,087 | +0.37(+0.39%) |
Aug 05, 2019 | 94.89 | 95.50 | 92.81 | 93.54 | 308,114 | -2.85(-2.95%) |
Aug 02, 2019 | 96.91 | 97.35 | 95.49 | 96.39 | 313,030 | -1.08(-1.11%) |
Aug 01, 2019 | 100.15 | 100.63 | 96.39 | 97.47 | 336,799 | -2.78(-2.77%) |
Jul 31, 2019 | 101.51 | 103.52 | 99.27 | 100.25 | 426,738 | -1.41(-1.39%) |
Jul 30, 2019 | 100.31 | 101.92 | 99.35 | 101.66 | 648,584 | +0.73(+0.72%) |
Jul 29, 2019 | 98.22 | 101.17 | 98.22 | 100.93 | 481,034 | +2.63(+2.68%) |
Jul 26, 2019 | 100.89 | 101.21 | 95.05 | 98.30 | 1,023,031 | -1.05(-1.06%) |
Jul 25, 2019 | 99.42 | 100.49 | 99.01 | 99.35 | 293,540 | -0.17(-0.17%) |
Jul 24, 2019 | 99.23 | 101.13 | 99.12 | 99.52 | 286,295 | +0.24(+0.24%) |
Jul 23, 2019 | 99.10 | 100.52 | 98.79 | 99.28 | 360,649 | +2.64(+2.73%) |
Jul 22, 2019 | 98.55 | 98.75 | 96.55 | 96.64 | 577,530 | -1.69(-1.72%) |
Jul 19, 2019 | 99.03 | 99.76 | 98.09 | 98.34 | 198,221 | -0.18(-0.18%) |
Jul 18, 2019 | 98.13 | 98.83 | 97.74 | 98.52 | 229,992 | +0.37(+0.38%) |
Jul 17, 2019 | 97.70 | 98.41 | 97.13 | 98.15 | 255,769 | +0.59(+0.60%) |
Jul 16, 2019 | 96.49 | 98.37 | 96.25 | 97.56 | 222,314 | +0.91(+0.94%) |
Jul 15, 2019 | 97.07 | 97.64 | 96.54 | 96.65 | 274,465 | -0.09(-0.09%) |
Jul 12, 2019 | 94.70 | 97.10 | 94.70 | 96.74 | 157,413 | +2.41(+2.56%) |
Jul 11, 2019 | 94.60 | 94.75 | 93.88 | 94.33 | 152,250 | +0.05(+0.05%) |
Jul 10, 2019 | 95.01 | 95.26 | 93.85 | 94.28 | 199,456 | -0.67(-0.71%) |
Jul 09, 2019 | 96.13 | 96.37 | 94.62 | 94.95 | 187,058 | -1.31(-1.37%) |
Jul 08, 2019 | 95.27 | 96.39 | 95.13 | 96.27 | 188,224 | +0.99(+1.04%) |
Jul 05, 2019 | 95.23 | 95.58 | 94.25 | 95.27 | 150,436 | -0.69(-0.72%) |
Jul 03, 2019 | 94.30 | 95.96 | 93.99 | 95.96 | 182,363 | +1.73(+1.84%) |
Jul 02, 2019 | 95.38 | 95.84 | 93.80 | 94.23 | 189,054 | -1.33(-1.40%) |
Jul 01, 2019 | 95.54 | 96.42 | 94.81 | 95.57 | 210,924 | +0.82(+0.87%) |
Jun 28, 2019 | 93.47 | 94.86 | 93.47 | 94.74 | 502,794 | +1.54(+1.65%) |
Jun 27, 2019 | 93.23 | 93.74 | 92.67 | 93.20 | 320,841 | +0.26(+0.29%) |
Jun 26, 2019 | 92.83 | 93.65 | 92.72 | 92.94 | 253,509 | +0.24(+0.26%) |
Jun 25, 2019 | 93.60 | 93.87 | 92.58 | 92.70 | 273,244 | -0.73(-0.78%) |
Jun 24, 2019 | 94.29 | 94.93 | 93.34 | 93.43 | 308,220 | -0.82(-0.87%) |
Jun 21, 2019 | 94.62 | 95.15 | 93.66 | 94.25 | 412,088 | -0.65(-0.69%) |
Jun 20, 2019 | 94.43 | 95.05 | 93.76 | 94.90 | 359,634 | +1.35(+1.45%) |
Jun 19, 2019 | 95.29 | 95.29 | 93.18 | 93.55 | 225,747 | -1.80(-1.88%) |
Jun 18, 2019 | 93.78 | 95.56 | 93.32 | 95.35 | 317,609 | +2.17(+2.32%) |
Jun 17, 2019 | 93.44 | 93.94 | 92.88 | 93.18 | 277,934 | -0.20(-0.21%) |
Jun 14, 2019 | 91.62 | 93.50 | 91.22 | 93.38 | 202,766 | +1.49(+1.63%) |
Jun 13, 2019 | 90.71 | 92.23 | 90.70 | 91.89 | 348,976 | +1.15(+1.27%) |
Jun 12, 2019 | 92.23 | 92.23 | 90.55 | 90.73 | 137,840 | -1.12(-1.22%) |
Jun 11, 2019 | 92.07 | 92.92 | 89.92 | 91.85 | 264,198 | +0.26(+0.29%) |
Jun 10, 2019 | 92.32 | 93.25 | 91.43 | 91.58 | 221,551 | -0.54(-0.59%) |
Jun 07, 2019 | 91.02 | 92.53 | 90.86 | 92.12 | 177,817 | +1.58(+1.74%) |
Jun 06, 2019 | 91.17 | 91.66 | 89.69 | 90.54 | 210,502 | -0.57(-0.62%) |
Jun 05, 2019 | 91.62 | 93.16 | 89.83 | 91.11 | 183,856 | +0.40(+0.44%) |
Jun 04, 2019 | 90.08 | 90.87 | 89.53 | 90.71 | 257,980 | +1.39(+1.56%) |
Jun 03, 2019 | 88.81 | 90.21 | 88.29 | 89.32 | 211,696 | +0.61(+0.69%) |
May 31, 2019 | 87.50 | 88.76 | 87.24 | 88.71 | 289,561 | +0.02(+0.02%) |
May 30, 2019 | 89.31 | 89.63 | 88.46 | 88.69 | 267,256 | -0.43(-0.48%) |
May 29, 2019 | 90.49 | 90.50 | 88.93 | 89.11 | 265,895 | -2.03(-2.23%) |
May 28, 2019 | 92.00 | 92.82 | 91.07 | 91.15 | 140,404 | -0.72(-0.78%) |
May 24, 2019 | 91.85 | 92.66 | 91.56 | 91.87 | 314,404 | +0.45(+0.50%) |
May 23, 2019 | 92.06 | 92.59 | 90.35 | 91.41 | 181,318 | -1.35(-1.46%) |
May 22, 2019 | 92.32 | 92.99 | 92.13 | 92.77 | 174,896 | -0.10(-0.11%) |
May 21, 2019 | 92.72 | 92.94 | 91.91 | 92.87 | 292,160 | +0.55(+0.59%) |
May 20, 2019 | 91.36 | 92.65 | 90.76 | 92.32 | 479,718 | +0.38(+0.41%) |
May 17, 2019 | 92.03 | 93.51 | 91.64 | 91.94 | 625,109 | -0.54(-0.58%) |
May 16, 2019 | 89.81 | 92.92 | 89.50 | 92.48 | 879,590 | +2.75(+3.07%) |
May 15, 2019 | 88.46 | 89.95 | 87.52 | 89.73 | 564,758 | +0.71(+0.80%) |
May 14, 2019 | 87.58 | 89.71 | 87.52 | 89.02 | 376,574 | +1.54(+1.76%) |
May 13, 2019 | 89.63 | 89.80 | 87.32 | 87.48 | 404,574 | -3.47(-3.82%) |
May 10, 2019 | 91.13 | 91.33 | 89.80 | 90.95 | 297,082 | -0.31(-0.34%) |
May 09, 2019 | 92.09 | 92.97 | 90.95 | 91.27 | 212,792 | -1.33(-1.44%) |
May 08, 2019 | 91.06 | 93.28 | 90.82 | 92.60 | 1,056,914 | +1.46(+1.60%) |
May 07, 2019 | 92.91 | 93.11 | 90.66 | 91.13 | 503,860 | -2.71(-2.89%) |
May 06, 2019 | 92.96 | 94.07 | 92.47 | 93.84 | 379,245 | -0.51(-0.54%) |
May 03, 2019 | 93.73 | 95.52 | 93.73 | 94.35 | 261,047 | +0.74(+0.79%) |
May 02, 2019 | 93.37 | 93.94 | 92.34 | 93.61 | 425,447 | +0.65(+0.70%) |
May 01, 2019 | 94.39 | 94.90 | 92.83 | 92.96 | 401,974 | -1.36(-1.44%) |
Apr 30, 2019 | 93.36 | 94.67 | 93.03 | 94.32 | 648,169 | +1.36(+1.46%) |
Apr 29, 2019 | 95.45 | 95.92 | 92.79 | 92.96 | 700,153 | -2.57(-2.69%) |
Apr 26, 2019 | 100.01 | 100.95 | 93.44 | 95.53 | 1,037,723 | -3.02(-3.06%) |
Apr 25, 2019 | 99.50 | 99.79 | 98.09 | 98.55 | 610,777 | -0.56(-0.56%) |
Apr 24, 2019 | 97.69 | 99.34 | 97.36 | 99.11 | 416,052 | +1.58(+1.62%) |
Apr 23, 2019 | 96.52 | 97.58 | 95.88 | 97.53 | 321,217 | +1.39(+1.44%) |
Apr 22, 2019 | 97.12 | 97.72 | 95.58 | 96.14 | 192,914 | -1.21(-1.24%) |
Apr 18, 2019 | 97.46 | 97.78 | 96.36 | 97.35 | 262,001 | +0.17(+0.17%) |
Apr 17, 2019 | 98.91 | 99.23 | 96.97 | 97.18 | 213,257 | -1.17(-1.19%) |
Apr 16, 2019 | 98.01 | 98.83 | 97.80 | 98.35 | 269,430 | +0.86(+0.88%) |
Apr 15, 2019 | 98.10 | 98.76 | 97.37 | 97.49 | 157,708 | -0.60(-0.62%) |
Apr 12, 2019 | 97.22 | 98.27 | 97.15 | 98.10 | 259,881 | +1.29(+1.34%) |
Apr 11, 2019 | 97.13 | 97.68 | 96.48 | 96.80 | 453,558 | +0.07(+0.07%) |
Apr 10, 2019 | 96.16 | 96.89 | 95.89 | 96.74 | 556,131 | +0.59(+0.62%) |
Apr 09, 2019 | 96.71 | 97.17 | 95.77 | 96.14 | 397,909 | -1.23(-1.26%) |
Apr 08, 2019 | 98.18 | 99.03 | 97.22 | 97.37 | 502,292 | -0.83(-0.85%) |
Apr 05, 2019 | 99.42 | 100.01 | 98.12 | 98.20 | 448,009 | -1.06(-1.06%) |
Apr 04, 2019 | 97.78 | 99.39 | 97.78 | 99.26 | 145,539 | +1.36(+1.39%) |
Apr 03, 2019 | 98.44 | 99.26 | 97.75 | 97.90 | 432,006 | -0.27(-0.28%) |
Apr 02, 2019 | 98.77 | 98.77 | 97.20 | 98.17 | 215,761 | -0.68(-0.69%) |
Apr 01, 2019 | 98.98 | 99.92 | 98.65 | 98.85 | 196,828 | +0.56(+0.57%) |
Mar 29, 2019 | 98.94 | 99.10 | 97.89 | 98.29 | 421,300 | -0.58(-0.59%) |
Mar 28, 2019 | 97.60 | 99.24 | 97.47 | 98.88 | 397,907 | +1.59(+1.63%) |
Mar 27, 2019 | 97.08 | 97.79 | 96.38 | 97.29 | 264,104 | +0.22(+0.22%) |
Mar 26, 2019 | 97.76 | 98.51 | 96.89 | 97.08 | 222,970 | +0.00(+0.00%) |
Mar 25, 2019 | 95.37 | 97.45 | 94.64 | 97.08 | 348,408 | +1.71(+1.79%) |
Mar 22, 2019 | 98.40 | 98.40 | 95.24 | 95.37 | 261,153 | -3.69(-3.72%) |
Mar 21, 2019 | 97.49 | 99.18 | 96.90 | 99.06 | 184,360 | +1.70(+1.74%) |
Mar 20, 2019 | 99.33 | 99.33 | 96.95 | 97.36 | 258,532 | -1.98(-1.99%) |
Mar 19, 2019 | 99.44 | 100.01 | 98.85 | 99.34 | 178,754 | +0.26(+0.27%) |
Mar 18, 2019 | 98.38 | 99.29 | 97.96 | 99.08 | 203,206 | +1.19(+1.21%) |
Mar 15, 2019 | 98.27 | 98.49 | 97.29 | 97.89 | 466,768 | +0.02(+0.02%) |
Mar 14, 2019 | 97.68 | 98.32 | 97.05 | 97.87 | 344,362 | +0.24(+0.24%) |
Mar 13, 2019 | 97.38 | 98.35 | 97.38 | 97.63 | 347,618 | +0.46(+0.48%) |
Mar 12, 2019 | 97.22 | 97.75 | 96.04 | 97.17 | 221,749 | +0.20(+0.20%) |
Mar 11, 2019 | 95.41 | 97.43 | 95.41 | 96.97 | 483,967 | +1.72(+1.80%) |
Mar 08, 2019 | 94.82 | 95.84 | 94.38 | 95.26 | 596,815 | -0.33(-0.35%) |
Mar 07, 2019 | 95.65 | 96.01 | 95.09 | 95.59 | 369,315 | -0.48(-0.50%) |
Mar 06, 2019 | 97.54 | 97.89 | 95.95 | 96.07 | 230,432 | -1.26(-1.30%) |
Mar 05, 2019 | 97.78 | 98.62 | 97.24 | 97.33 | 204,296 | -0.31(-0.32%) |
Mar 04, 2019 | 98.97 | 99.67 | 97.24 | 97.64 | 291,442 | -1.31(-1.32%) |