Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 71.70 | 71.70 | 69.31 | 70.19 | 59,500 | -0.85(-1.20%) |
Aug 29, 2019 | 70.95 | 71.84 | 69.50 | 71.04 | 55,764 | +0.65(+0.92%) |
Aug 28, 2019 | 69.57 | 71.23 | 69.57 | 70.39 | 36,039 | +0.35(+0.50%) |
Aug 27, 2019 | 73.18 | 73.62 | 69.88 | 70.04 | 64,240 | -2.42(-3.34%) |
Aug 26, 2019 | 72.54 | 72.88 | 71.51 | 72.46 | 29,781 | +0.75(+1.05%) |
Aug 23, 2019 | 75.25 | 76.96 | 71.51 | 71.71 | 101,400 | -3.74(-4.96%) |
Aug 22, 2019 | 76.05 | 76.56 | 75.14 | 75.45 | 60,328 | +0.31(+0.41%) |
Aug 21, 2019 | 74.88 | 75.35 | 73.98 | 75.14 | 59,014 | +0.97(+1.31%) |
Aug 20, 2019 | 74.00 | 74.81 | 73.16 | 74.17 | 39,324 | +0.28(+0.38%) |
Aug 19, 2019 | 73.94 | 74.43 | 72.95 | 73.89 | 48,965 | +0.95(+1.30%) |
Aug 16, 2019 | 72.66 | 73.48 | 71.67 | 72.94 | 58,400 | +0.94(+1.31%) |
Aug 15, 2019 | 72.50 | 73.04 | 70.67 | 72.00 | 55,991 | -0.18(-0.25%) |
Aug 14, 2019 | 72.89 | 74.02 | 71.00 | 72.18 | 94,608 | -1.92(-2.59%) |
Aug 13, 2019 | 74.02 | 75.72 | 73.71 | 74.10 | 54,843 | +0.45(+0.61%) |
Aug 12, 2019 | 74.42 | 74.85 | 72.89 | 73.65 | 51,823 | -0.75(-1.01%) |
Aug 09, 2019 | 73.95 | 75.00 | 72.62 | 74.40 | 165,200 | -0.14(-0.19%) |
Aug 08, 2019 | 72.67 | 75.08 | 72.67 | 74.54 | 62,374 | +2.14(+2.96%) |
Aug 07, 2019 | 77.06 | 77.06 | 72.30 | 72.40 | 131,963 | -6.29(-7.99%) |
Aug 06, 2019 | 77.97 | 80.21 | 71.82 | 78.69 | 209,028 | +5.58(+7.63%) |
Aug 05, 2019 | 78.16 | 79.95 | 71.93 | 73.11 | 155,983 | -6.14(-7.75%) |
Aug 02, 2019 | 81.36 | 81.53 | 78.24 | 79.25 | 74,400 | -2.45(-3.00%) |
Aug 01, 2019 | 80.31 | 82.69 | 80.07 | 81.70 | 84,936 | +1.56(+1.95%) |
Jul 31, 2019 | 82.21 | 82.55 | 80.01 | 80.14 | 79,121 | -1.40(-1.72%) |
Jul 30, 2019 | 79.87 | 82.20 | 79.87 | 81.54 | 86,422 | +1.08(+1.34%) |
Jul 29, 2019 | 80.08 | 80.54 | 78.78 | 80.46 | 39,868 | +0.15(+0.19%) |
Jul 26, 2019 | 80.12 | 80.76 | 79.43 | 80.31 | 39,600 | +0.25(+0.31%) |
Jul 25, 2019 | 81.36 | 81.37 | 79.77 | 80.06 | 27,835 | -1.33(-1.63%) |
Jul 24, 2019 | 80.30 | 81.86 | 79.56 | 81.39 | 71,248 | +0.67(+0.83%) |
Jul 23, 2019 | 79.86 | 81.25 | 79.21 | 80.72 | 68,983 | +1.14(+1.43%) |
Jul 22, 2019 | 80.60 | 81.50 | 79.00 | 79.58 | 73,070 | -0.63(-0.79%) |
Jul 19, 2019 | 80.49 | 81.98 | 79.87 | 80.21 | 75,500 | -0.58(-0.72%) |
Jul 18, 2019 | 81.03 | 81.06 | 79.34 | 80.79 | 46,931 | +0.49(+0.61%) |
Jul 17, 2019 | 79.51 | 80.77 | 78.92 | 80.30 | 46,422 | +0.72(+0.90%) |
Jul 16, 2019 | 81.28 | 82.69 | 79.49 | 79.58 | 62,613 | -1.57(-1.93%) |
Jul 15, 2019 | 80.88 | 84.15 | 80.53 | 81.15 | 99,836 | +0.38(+0.47%) |
Jul 12, 2019 | 82.86 | 82.86 | 79.70 | 80.77 | 60,100 | -2.04(-2.46%) |
Jul 11, 2019 | 82.91 | 83.68 | 81.79 | 82.81 | 85,355 | +0.01(+0.01%) |
Jul 10, 2019 | 81.37 | 82.98 | 80.92 | 82.80 | 64,538 | +1.92(+2.37%) |
Jul 09, 2019 | 80.45 | 81.44 | 79.30 | 80.88 | 57,078 | +0.40(+0.50%) |
Jul 08, 2019 | 80.66 | 81.06 | 79.44 | 80.48 | 52,225 | -0.70(-0.86%) |
Jul 05, 2019 | 82.52 | 83.19 | 80.42 | 81.18 | 99,400 | -1.88(-2.26%) |
Jul 03, 2019 | 82.72 | 83.49 | 82.03 | 83.06 | 27,200 | +0.46(+0.56%) |
Jul 02, 2019 | 84.07 | 84.74 | 81.38 | 82.60 | 67,030 | -1.48(-1.76%) |
Jul 01, 2019 | 85.77 | 85.77 | 83.69 | 84.08 | 63,412 | -1.09(-1.28%) |
Jun 28, 2019 | 83.50 | 85.72 | 81.40 | 85.17 | 153,400 | +1.35(+1.61%) |
Jun 27, 2019 | 82.00 | 84.55 | 81.85 | 83.82 | 78,738 | +1.75(+2.13%) |
Jun 26, 2019 | 82.05 | 82.60 | 80.48 | 82.07 | 86,920 | -0.01(-0.01%) |
Jun 25, 2019 | 83.74 | 85.11 | 80.81 | 82.08 | 118,255 | -1.98(-2.36%) |
Jun 24, 2019 | 83.85 | 84.88 | 82.62 | 84.06 | 90,090 | +0.23(+0.27%) |
Jun 21, 2019 | 83.11 | 84.11 | 76.38 | 83.83 | 178,700 | +0.14(+0.17%) |
Jun 20, 2019 | 83.34 | 85.62 | 81.78 | 83.69 | 104,378 | +0.68(+0.82%) |
Jun 19, 2019 | 80.53 | 84.10 | 80.42 | 83.01 | 104,122 | +1.81(+2.23%) |
Jun 18, 2019 | 79.00 | 82.64 | 78.42 | 81.20 | 77,576 | +2.48(+3.15%) |
Jun 17, 2019 | 79.42 | 80.10 | 77.90 | 78.72 | 61,872 | -0.76(-0.96%) |
Jun 14, 2019 | 77.77 | 80.27 | 77.70 | 79.48 | 72,700 | +1.58(+2.03%) |
Jun 13, 2019 | 77.81 | 78.40 | 76.29 | 77.90 | 59,138 | +0.23(+0.30%) |
Jun 12, 2019 | 74.86 | 78.76 | 74.48 | 77.67 | 67,439 | +2.55(+3.39%) |
Jun 11, 2019 | 73.90 | 75.16 | 72.93 | 75.12 | 98,156 | +1.76(+2.40%) |
Jun 10, 2019 | 73.23 | 74.15 | 72.51 | 73.36 | 106,377 | +0.65(+0.89%) |
Jun 07, 2019 | 72.34 | 73.58 | 71.03 | 72.71 | 126,000 | +0.84(+1.17%) |
Jun 06, 2019 | 72.84 | 72.89 | 71.02 | 71.87 | 63,036 | -1.01(-1.39%) |
Jun 05, 2019 | 73.04 | 73.84 | 72.33 | 72.88 | 126,640 | +0.32(+0.44%) |
Jun 04, 2019 | 71.25 | 72.89 | 69.86 | 72.56 | 230,910 | +1.80(+2.54%) |
Jun 03, 2019 | 70.01 | 71.88 | 69.42 | 70.76 | 83,049 | +0.66(+0.94%) |
May 31, 2019 | 71.91 | 71.91 | 68.74 | 70.10 | 98,800 | -2.65(-3.64%) |
May 30, 2019 | 74.36 | 75.45 | 72.21 | 72.75 | 101,123 | -1.85(-2.48%) |
May 29, 2019 | 75.71 | 76.19 | 73.52 | 74.60 | 64,426 | -1.52(-2.00%) |
May 28, 2019 | 75.47 | 76.55 | 74.98 | 76.12 | 39,623 | +1.32(+1.76%) |
May 24, 2019 | 74.50 | 76.58 | 73.92 | 74.80 | 60,600 | +0.70(+0.94%) |
May 23, 2019 | 77.36 | 78.84 | 73.65 | 74.10 | 99,363 | -4.59(-5.83%) |
May 22, 2019 | 78.49 | 79.58 | 77.27 | 78.69 | 46,621 | +0.12(+0.15%) |
May 21, 2019 | 78.35 | 79.97 | 77.62 | 78.57 | 55,298 | +0.73(+0.94%) |
May 20, 2019 | 77.76 | 78.27 | 76.42 | 77.84 | 51,360 | -0.29(-0.37%) |
May 17, 2019 | 77.48 | 80.34 | 77.48 | 78.13 | 65,700 | -0.27(-0.34%) |
May 16, 2019 | 80.30 | 81.60 | 77.09 | 78.40 | 100,159 | -1.62(-2.02%) |
May 15, 2019 | 78.37 | 80.58 | 77.66 | 80.02 | 58,035 | +1.18(+1.50%) |
May 14, 2019 | 77.26 | 79.02 | 76.67 | 78.84 | 81,758 | +1.26(+1.62%) |
May 13, 2019 | 77.41 | 80.05 | 76.30 | 77.58 | 69,222 | -1.31(-1.66%) |
May 10, 2019 | 80.24 | 80.24 | 76.59 | 78.89 | 73,100 | -0.68(-0.85%) |
May 09, 2019 | 80.68 | 81.73 | 79.21 | 79.57 | 56,572 | -2.05(-2.51%) |
May 08, 2019 | 81.60 | 82.54 | 80.18 | 81.62 | 96,792 | -0.25(-0.31%) |
May 07, 2019 | 82.43 | 85.22 | 79.70 | 81.87 | 191,300 | +0.43(+0.53%) |
May 06, 2019 | 78.11 | 81.97 | 77.06 | 81.44 | 71,885 | +2.16(+2.72%) |
May 03, 2019 | 76.13 | 79.75 | 76.13 | 79.28 | 71,500 | +3.36(+4.43%) |
May 02, 2019 | 74.66 | 76.48 | 74.17 | 75.92 | 82,000 | +1.86(+2.51%) |
May 01, 2019 | 77.52 | 78.22 | 73.72 | 74.06 | 137,019 | -3.60(-4.64%) |
Apr 30, 2019 | 78.00 | 78.12 | 76.77 | 77.66 | 65,602 | -0.17(-0.22%) |
Apr 29, 2019 | 76.89 | 78.50 | 76.03 | 77.83 | 112,811 | +0.98(+1.28%) |
Apr 26, 2019 | 76.62 | 77.44 | 75.68 | 76.85 | 78,400 | -0.17(-0.22%) |
Apr 25, 2019 | 75.48 | 77.50 | 74.85 | 77.02 | 256,267 | +1.43(+1.89%) |
Apr 24, 2019 | 76.28 | 78.21 | 73.69 | 75.59 | 129,728 | -0.52(-0.68%) |
Apr 23, 2019 | 74.64 | 77.26 | 73.81 | 76.11 | 84,904 | +1.47(+1.97%) |
Apr 22, 2019 | 74.12 | 74.93 | 73.69 | 74.64 | 80,220 | +0.20(+0.27%) |
Apr 18, 2019 | 73.32 | 76.00 | 72.56 | 74.44 | 78,000 | +1.04(+1.42%) |
Apr 17, 2019 | 74.93 | 75.86 | 71.50 | 73.40 | 91,084 | -1.26(-1.69%) |
Apr 16, 2019 | 76.10 | 76.46 | 74.00 | 74.66 | 64,892 | -1.21(-1.59%) |
Apr 15, 2019 | 76.06 | 77.90 | 75.25 | 75.87 | 65,843 | -0.01(-0.01%) |
Apr 12, 2019 | 78.12 | 78.13 | 75.20 | 75.88 | 37,000 | -1.72(-2.22%) |
Apr 11, 2019 | 79.31 | 79.31 | 77.50 | 77.60 | 33,436 | -1.78(-2.24%) |
Apr 10, 2019 | 77.62 | 81.89 | 77.28 | 79.38 | 70,832 | +1.91(+2.47%) |
Apr 09, 2019 | 79.49 | 79.50 | 76.83 | 77.47 | 85,157 | -2.50(-3.13%) |
Apr 08, 2019 | 78.08 | 80.22 | 76.61 | 79.97 | 55,542 | +1.88(+2.41%) |
Apr 05, 2019 | 81.62 | 81.62 | 77.88 | 78.09 | 248,500 | -3.39(-4.16%) |
Apr 04, 2019 | 83.25 | 83.25 | 80.91 | 81.48 | 48,652 | -1.76(-2.11%) |
Apr 03, 2019 | 84.44 | 84.44 | 82.04 | 83.24 | 23,946 | -0.64(-0.76%) |
Apr 02, 2019 | 84.82 | 85.32 | 82.81 | 83.88 | 55,633 | -0.97(-1.14%) |
Apr 01, 2019 | 85.03 | 85.56 | 83.29 | 84.85 | 70,220 | -0.27(-0.32%) |
Mar 29, 2019 | 84.21 | 86.17 | 82.91 | 85.12 | 112,000 | +1.55(+1.85%) |
Mar 28, 2019 | 86.14 | 86.99 | 82.32 | 83.57 | 72,314 | -2.17(-2.53%) |
Mar 27, 2019 | 87.80 | 87.82 | 83.61 | 85.74 | 64,744 | -2.06(-2.35%) |
Mar 26, 2019 | 85.97 | 87.98 | 84.48 | 87.80 | 73,428 | +2.48(+2.91%) |
Mar 25, 2019 | 82.03 | 86.19 | 79.54 | 85.32 | 78,850 | +3.30(+4.02%) |
Mar 22, 2019 | 85.79 | 85.79 | 81.80 | 82.02 | 67,900 | -3.88(-4.52%) |
Mar 21, 2019 | 83.78 | 88.06 | 83.78 | 85.90 | 67,574 | +2.39(+2.86%) |
Mar 20, 2019 | 82.54 | 85.29 | 81.39 | 83.51 | 77,472 | +1.30(+1.58%) |
Mar 19, 2019 | 82.00 | 82.91 | 80.52 | 82.21 | 40,267 | +0.62(+0.76%) |
Mar 18, 2019 | 80.87 | 82.28 | 80.22 | 81.59 | 57,440 | +0.75(+0.93%) |
Mar 15, 2019 | 80.22 | 80.99 | 79.93 | 80.84 | 145,700 | +0.66(+0.82%) |
Mar 14, 2019 | 80.01 | 80.51 | 79.78 | 80.18 | 35,914 | +0.17(+0.21%) |
Mar 13, 2019 | 79.77 | 80.94 | 79.00 | 80.01 | 32,381 | +0.50(+0.63%) |
Mar 12, 2019 | 78.35 | 79.53 | 77.80 | 79.51 | 30,499 | +1.15(+1.47%) |
Mar 11, 2019 | 77.51 | 78.50 | 76.39 | 78.36 | 37,369 | +0.84(+1.08%) |
Mar 08, 2019 | 76.15 | 78.36 | 75.92 | 77.52 | 73,600 | +0.52(+0.68%) |
Mar 07, 2019 | 77.12 | 77.78 | 75.89 | 77.00 | 64,615 | -0.30(-0.39%) |
Mar 06, 2019 | 81.18 | 81.27 | 75.74 | 77.30 | 128,954 | -3.61(-4.46%) |
Mar 05, 2019 | 83.99 | 84.14 | 80.56 | 80.91 | 94,157 | -2.68(-3.21%) |
Mar 04, 2019 | 84.67 | 85.40 | 82.03 | 83.59 | 123,519 | -1.18(-1.39%) |
Mar 01, 2019 | 82.57 | 85.62 | 81.69 | 84.77 | 110,900 | +2.98(+3.64%) |
Feb 28, 2019 | 82.85 | 84.74 | 81.11 | 81.79 | 151,995 | -1.57(-1.88%) |
Feb 27, 2019 | 82.30 | 83.99 | 80.02 | 83.36 | 187,165 | +0.44(+0.53%) |
Feb 26, 2019 | 82.00 | 92.25 | 81.51 | 82.92 | 862,949 | -13.58(-14.07%) |
Feb 25, 2019 | 99.00 | 99.23 | 96.12 | 96.50 | 59,784 | -2.06(-2.09%) |
Feb 22, 2019 | 97.06 | 98.75 | 96.11 | 98.56 | 96,300 | +1.56(+1.61%) |
Feb 21, 2019 | 98.51 | 99.20 | 95.67 | 97.00 | 56,221 | -1.97(-1.99%) |
Feb 20, 2019 | 98.25 | 101.50 | 98.25 | 98.97 | 84,505 | +0.34(+0.34%) |
Feb 19, 2019 | 97.84 | 99.40 | 97.84 | 98.63 | 65,382 | +0.68(+0.69%) |
Feb 15, 2019 | 98.10 | 99.50 | 97.57 | 97.95 | 56,700 | +0.28(+0.29%) |
Feb 14, 2019 | 98.00 | 99.13 | 96.69 | 97.67 | 59,057 | -0.96(-0.97%) |
Feb 13, 2019 | 97.81 | 98.75 | 96.04 | 98.63 | 39,233 | +2.03(+2.10%) |
Feb 12, 2019 | 96.50 | 97.48 | 95.24 | 96.60 | 39,008 | +0.81(+0.85%) |
Feb 11, 2019 | 95.86 | 97.93 | 94.51 | 95.79 | 39,335 | +0.46(+0.48%) |
Feb 08, 2019 | 95.50 | 97.79 | 94.67 | 95.33 | 50,500 | -0.50(-0.52%) |
Feb 07, 2019 | 97.58 | 100.60 | 95.11 | 95.83 | 31,851 | -2.37(-2.41%) |
Feb 06, 2019 | 99.12 | 99.92 | 97.29 | 98.20 | 21,740 | -0.91(-0.92%) |
Feb 05, 2019 | 99.27 | 100.37 | 98.89 | 99.11 | 29,222 | +0.00(+0.00%) |
Feb 04, 2019 | 99.35 | 102.09 | 98.32 | 99.11 | 98,001 | -0.23(-0.23%) |
Feb 01, 2019 | 99.13 | 99.61 | 96.42 | 99.34 | 75,300 | +0.74(+0.75%) |
Jan 31, 2019 | 98.14 | 99.00 | 97.22 | 98.60 | 61,801 | +0.04(+0.04%) |
Jan 30, 2019 | 95.87 | 99.40 | 95.87 | 98.56 | 88,632 | +2.56(+2.67%) |
Jan 29, 2019 | 95.30 | 96.41 | 95.08 | 96.00 | 69,512 | +0.00(+0.00%) |
Jan 28, 2019 | 94.64 | 96.54 | 94.64 | 96.00 | 64,140 | +0.00(+0.00%) |
Jan 25, 2019 | 96.34 | 96.34 | 92.93 | 96.00 | 45,400 | -0.35(-0.36%) |
Jan 24, 2019 | 96.30 | 96.44 | 94.95 | 96.35 | 88,568 | +0.06(+0.06%) |
Jan 23, 2019 | 97.38 | 97.58 | 94.28 | 96.29 | 37,855 | -1.10(-1.13%) |
Jan 22, 2019 | 96.40 | 98.25 | 95.05 | 97.39 | 57,943 | +0.52(+0.54%) |
Jan 18, 2019 | 94.00 | 98.14 | 91.68 | 96.87 | 57,300 | +2.94(+3.13%) |
Jan 17, 2019 | 89.89 | 93.94 | 89.57 | 93.93 | 52,296 | +3.94(+4.38%) |
Jan 16, 2019 | 89.98 | 91.99 | 89.75 | 89.99 | 27,220 | -0.41(-0.45%) |
Jan 15, 2019 | 90.39 | 91.51 | 89.04 | 90.40 | 35,976 | -0.49(-0.54%) |
Jan 14, 2019 | 91.25 | 92.09 | 89.77 | 90.89 | 30,098 | -1.01(-1.10%) |
Jan 11, 2019 | 91.88 | 92.40 | 90.61 | 91.90 | 29,400 | -0.64(-0.69%) |
Jan 10, 2019 | 93.44 | 93.96 | 92.34 | 92.54 | 17,470 | -1.44(-1.53%) |
Jan 09, 2019 | 89.96 | 94.00 | 89.96 | 93.98 | 62,528 | +3.99(+4.43%) |
Jan 08, 2019 | 91.94 | 91.94 | 89.27 | 89.99 | 38,522 | -1.32(-1.45%) |
Jan 07, 2019 | 92.90 | 95.12 | 91.00 | 91.31 | 64,400 | -1.59(-1.71%) |
Jan 04, 2019 | 87.51 | 94.40 | 87.51 | 92.90 | 47,800 | +5.88(+6.76%) |
Jan 03, 2019 | 90.01 | 93.53 | 85.48 | 87.02 | 30,337 | -3.54(-3.91%) |
Jan 02, 2019 | 85.04 | 90.56 | 85.04 | 90.56 | 67,726 | +4.46(+5.18%) |
Dec 31, 2018 | 90.29 | 91.11 | 86.08 | 86.10 | 53,300 | -3.80(-4.23%) |
Dec 28, 2018 | 87.30 | 94.08 | 80.03 | 89.90 | 49,400 | +2.89(+3.32%) |
Dec 27, 2018 | 85.41 | 88.84 | 82.52 | 87.01 | 22,894 | +0.85(+0.99%) |
Dec 26, 2018 | 85.50 | 87.79 | 82.39 | 86.16 | 24,115 | +1.43(+1.69%) |
Dec 24, 2018 | 83.50 | 86.15 | 81.93 | 84.73 | 8,700 | +0.88(+1.05%) |
Dec 21, 2018 | 83.16 | 85.23 | 80.81 | 83.85 | 177,700 | -1.25(-1.47%) |
Dec 20, 2018 | 89.40 | 92.79 | 84.44 | 85.10 | 34,497 | -4.57(-5.10%) |
Dec 19, 2018 | 95.52 | 95.91 | 87.97 | 89.67 | 28,014 | -5.22(-5.50%) |
Dec 18, 2018 | 94.07 | 95.90 | 91.92 | 94.89 | 26,897 | +1.33(+1.42%) |
Dec 17, 2018 | 96.46 | 97.07 | 92.88 | 93.56 | 34,508 | -3.11(-3.22%) |
Dec 14, 2018 | 97.20 | 99.62 | 96.39 | 96.67 | 19,600 | -1.12(-1.15%) |
Dec 13, 2018 | 100.26 | 100.26 | 97.61 | 97.79 | 20,847 | -2.49(-2.48%) |
Dec 12, 2018 | 98.64 | 101.51 | 98.19 | 100.28 | 19,986 | +2.71(+2.78%) |
Dec 11, 2018 | 99.07 | 99.07 | 95.90 | 97.57 | 44,517 | -0.73(-0.74%) |
Dec 10, 2018 | 98.92 | 99.50 | 97.25 | 98.30 | 31,338 | -0.61(-0.62%) |
Dec 07, 2018 | 100.20 | 101.80 | 98.29 | 98.91 | 36,200 | -1.81(-1.80%) |
Dec 06, 2018 | 102.03 | 104.05 | 100.11 | 100.72 | 31,545 | -2.05(-1.99%) |
Dec 04, 2018 | 104.04 | 104.99 | 101.45 | 102.77 | 40,400 | -1.41(-1.35%) |
Dec 03, 2018 | 103.98 | 104.96 | 103.14 | 104.18 | 30,646 | +0.20(+0.19%) |
Nov 30, 2018 | 104.00 | 105.00 | 102.33 | 103.98 | 46,500 | +0.06(+0.06%) |
Nov 29, 2018 | 101.55 | 103.95 | 99.77 | 103.92 | 32,061 | +1.93(+1.89%) |
Nov 28, 2018 | 100.36 | 104.00 | 99.31 | 101.99 | 35,638 | +1.77(+1.77%) |
Nov 27, 2018 | 98.87 | 101.57 | 97.35 | 100.22 | 27,907 | +0.70(+0.70%) |
Nov 26, 2018 | 99.77 | 99.77 | 97.00 | 99.52 | 21,085 | -0.24(-0.24%) |
Nov 23, 2018 | 99.40 | 99.87 | 96.64 | 99.76 | 6,100 | +2.10(+2.15%) |
Nov 21, 2018 | 97.66 | 97.66 | 97.66 | 0 | -0.59(-0.60%) | |
Nov 20, 2018 | 98.18 | 99.44 | 97.50 | 98.25 | 17,469 | -0.93(-0.94%) |
Nov 19, 2018 | 101.42 | 101.42 | 97.50 | 99.18 | 35,229 | -2.25(-2.22%) |
Nov 16, 2018 | 98.90 | 101.43 | 98.44 | 101.43 | 34,000 | +1.86(+1.87%) |
Nov 15, 2018 | 97.82 | 100.23 | 97.08 | 99.57 | 19,721 | +1.21(+1.23%) |
Nov 14, 2018 | 98.28 | 99.61 | 96.35 | 98.36 | 35,970 | +0.60(+0.61%) |
Nov 13, 2018 | 100.60 | 100.60 | 97.37 | 97.76 | 25,086 | -2.64(-2.63%) |
Nov 12, 2018 | 102.78 | 103.61 | 99.67 | 100.40 | 23,408 | -2.59(-2.51%) |
Nov 09, 2018 | 102.66 | 104.30 | 100.50 | 102.99 | 56,800 | +0.67(+0.65%) |
Nov 08, 2018 | 100.02 | 103.57 | 99.08 | 102.32 | 29,221 | +2.06(+2.05%) |
Nov 07, 2018 | 100.46 | 102.41 | 99.07 | 100.26 | 45,686 | -0.61(-0.60%) |
Nov 06, 2018 | 98.81 | 101.65 | 98.00 | 100.87 | 68,650 | -0.01(-0.01%) |
Nov 05, 2018 | 101.56 | 102.17 | 96.81 | 100.88 | 48,409 | -0.87(-0.86%) |
Nov 02, 2018 | 103.74 | 105.88 | 98.34 | 101.75 | 40,600 | -0.75(-0.73%) |
Nov 01, 2018 | 100.60 | 103.49 | 99.20 | 102.50 | 19,585 | +2.28(+2.27%) |
Oct 31, 2018 | 101.50 | 101.50 | 98.50 | 100.22 | 37,236 | -0.49(-0.49%) |
Oct 30, 2018 | 97.99 | 102.85 | 97.15 | 100.71 | 30,107 | +2.72(+2.78%) |
Oct 29, 2018 | 100.85 | 101.34 | 95.10 | 97.99 | 48,351 | -1.69(-1.70%) |
Oct 26, 2018 | 100.61 | 107.00 | 98.76 | 99.68 | 107,700 | -2.30(-2.26%) |
Oct 25, 2018 | 99.54 | 102.50 | 99.17 | 101.98 | 28,436 | +3.03(+3.06%) |
Oct 24, 2018 | 101.05 | 102.00 | 98.69 | 98.95 | 23,653 | -2.04(-2.02%) |
Oct 23, 2018 | 100.29 | 103.53 | 99.71 | 100.99 | 22,562 | -0.56(-0.55%) |
Oct 22, 2018 | 100.72 | 103.27 | 98.74 | 101.55 | 39,119 | +1.27(+1.27%) |
Oct 19, 2018 | 100.30 | 103.63 | 98.56 | 100.28 | 32,300 | +0.19(+0.19%) |
Oct 18, 2018 | 101.01 | 101.99 | 99.12 | 100.09 | 14,619 | -1.04(-1.03%) |
Oct 17, 2018 | 98.86 | 101.54 | 97.65 | 101.13 | 36,209 | +1.82(+1.83%) |
Oct 16, 2018 | 94.75 | 100.46 | 93.03 | 99.31 | 63,620 | +4.88(+5.17%) |
Oct 15, 2018 | 93.66 | 94.72 | 92.30 | 94.43 | 51,819 | +0.84(+0.90%) |
Oct 12, 2018 | 95.20 | 95.50 | 91.65 | 93.59 | 32,200 | -0.21(-0.22%) |
Oct 11, 2018 | 96.60 | 97.00 | 92.58 | 93.80 | 42,015 | -2.86(-2.96%) |
Oct 10, 2018 | 97.92 | 98.22 | 96.42 | 96.66 | 34,439 | -1.22(-1.25%) |
Oct 09, 2018 | 96.79 | 98.63 | 95.52 | 97.88 | 50,605 | +1.08(+1.12%) |
Oct 08, 2018 | 99.88 | 100.00 | 95.00 | 96.80 | 57,908 | -3.35(-3.34%) |
Oct 05, 2018 | 103.78 | 103.78 | 98.83 | 100.15 | 56,200 | -3.64(-3.51%) |
Oct 04, 2018 | 106.23 | 106.44 | 103.75 | 103.79 | 35,239 | -2.51(-2.36%) |
Oct 03, 2018 | 108.76 | 108.76 | 105.95 | 106.30 | 19,835 | -2.20(-2.03%) |
Oct 02, 2018 | 110.18 | 110.18 | 108.30 | 108.50 | 41,054 | -1.84(-1.67%) |
Oct 01, 2018 | 113.59 | 114.50 | 109.50 | 110.34 | 63,090 | -2.97(-2.62%) |
Sep 28, 2018 | 109.90 | 113.51 | 109.56 | 113.31 | 102,900 | +3.34(+3.04%) |
Sep 27, 2018 | 110.07 | 110.38 | 108.22 | 109.97 | 20,614 | -0.04(-0.04%) |
Sep 26, 2018 | 109.43 | 110.45 | 107.13 | 110.01 | 31,501 | +0.85(+0.78%) |
Sep 25, 2018 | 109.53 | 110.13 | 108.50 | 109.16 | 27,825 | -0.27(-0.25%) |
Sep 24, 2018 | 110.21 | 112.18 | 107.63 | 109.43 | 41,565 | -1.60(-1.44%) |
Sep 21, 2018 | 110.46 | 112.00 | 108.50 | 111.03 | 122,100 | +1.02(+0.93%) |
Sep 20, 2018 | 110.27 | 111.14 | 108.78 | 110.01 | 27,649 | -0.07(-0.06%) |
Sep 19, 2018 | 109.78 | 111.18 | 109.39 | 110.08 | 49,049 | -1.10(-0.99%) |
Sep 18, 2018 | 109.09 | 112.00 | 109.04 | 111.18 | 29,389 | +2.10(+1.93%) |
Sep 17, 2018 | 111.60 | 112.18 | 108.50 | 109.08 | 59,179 | -2.57(-2.30%) |
Sep 14, 2018 | 109.39 | 112.00 | 107.11 | 111.65 | 32,100 | +2.27(+2.08%) |
Sep 13, 2018 | 109.85 | 112.25 | 108.45 | 109.38 | 29,342 | +0.01(+0.01%) |
Sep 12, 2018 | 108.51 | 109.73 | 106.01 | 109.37 | 55,453 | +0.95(+0.88%) |
Sep 11, 2018 | 107.35 | 109.41 | 104.65 | 108.42 | 40,536 | +1.09(+1.02%) |
Sep 10, 2018 | 105.44 | 108.16 | 103.61 | 107.33 | 25,292 | +2.31(+2.20%) |
Sep 07, 2018 | 102.30 | 105.47 | 101.02 | 105.02 | 30,500 | +2.41(+2.35%) |
Sep 06, 2018 | 104.91 | 104.91 | 101.69 | 102.61 | 13,012 | -2.36(-2.25%) |
Sep 05, 2018 | 104.32 | 107.37 | 103.08 | 104.97 | 18,940 | +0.78(+0.75%) |