Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.15 | 88.10 | 86.89 | 87.65 | 758,111 | +0.51(+0.58%) |
Sep 27, 2019 | 86.53 | 88.48 | 86.31 | 87.15 | 769,517 | +0.93(+1.08%) |
Sep 26, 2019 | 86.80 | 87.04 | 85.85 | 86.21 | 926,260 | -0.48(-0.55%) |
Sep 25, 2019 | 85.40 | 87.17 | 85.04 | 86.69 | 924,120 | +1.50(+1.76%) |
Sep 24, 2019 | 86.96 | 86.96 | 84.22 | 85.19 | 851,753 | -1.24(-1.44%) |
Sep 23, 2019 | 84.70 | 87.15 | 83.88 | 86.43 | 1,096,690 | +0.88(+1.03%) |
Sep 20, 2019 | 86.79 | 88.17 | 85.45 | 85.55 | 1,440,391 | -0.63(-0.73%) |
Sep 19, 2019 | 88.58 | 88.58 | 85.57 | 86.17 | 1,069,497 | -2.27(-2.56%) |
Sep 18, 2019 | 87.23 | 88.54 | 86.69 | 88.44 | 983,572 | +0.57(+0.64%) |
Sep 17, 2019 | 89.72 | 89.72 | 86.84 | 87.87 | 1,395,063 | -2.16(-2.39%) |
Sep 16, 2019 | 88.78 | 90.67 | 88.17 | 90.03 | 1,229,940 | +0.01(+0.01%) |
Sep 13, 2019 | 90.47 | 92.19 | 89.80 | 90.02 | 1,037,263 | +0.22(+0.24%) |
Sep 12, 2019 | 89.20 | 90.32 | 87.14 | 89.80 | 1,414,569 | -0.01(-0.01%) |
Sep 11, 2019 | 89.78 | 90.43 | 86.97 | 89.81 | 1,469,166 | -0.14(-0.15%) |
Sep 10, 2019 | 88.25 | 90.19 | 88.03 | 89.95 | 2,031,172 | +1.34(+1.51%) |
Sep 09, 2019 | 85.17 | 88.73 | 84.94 | 88.61 | 1,985,054 | +3.78(+4.45%) |
Sep 06, 2019 | 84.43 | 85.39 | 83.45 | 84.83 | 1,928,776 | +0.82(+0.98%) |
Sep 05, 2019 | 81.98 | 84.19 | 81.98 | 84.01 | 2,177,500 | +3.46(+4.29%) |
Sep 04, 2019 | 78.54 | 81.24 | 78.04 | 80.55 | 3,332,014 | +6.74(+9.13%) |
Sep 03, 2019 | 75.06 | 75.51 | 73.60 | 73.82 | 2,452,873 | -1.49(-1.98%) |
Aug 30, 2019 | 76.00 | 78.12 | 75.24 | 75.31 | 1,891,030 | -0.20(-0.26%) |
Aug 29, 2019 | 77.06 | 78.84 | 72.93 | 75.50 | 4,024,488 | +4.44(+6.25%) |
Aug 28, 2019 | 68.82 | 71.41 | 68.51 | 71.07 | 1,461,614 | +1.75(+2.52%) |
Aug 27, 2019 | 70.58 | 71.00 | 69.14 | 69.32 | 1,121,288 | -0.67(-0.95%) |
Aug 26, 2019 | 69.39 | 70.31 | 68.63 | 69.98 | 1,144,341 | +1.46(+2.13%) |
Aug 23, 2019 | 71.06 | 71.86 | 68.28 | 68.52 | 2,139,363 | -3.70(-5.13%) |
Aug 22, 2019 | 71.49 | 72.82 | 71.23 | 72.23 | 1,331,759 | +0.74(+1.04%) |
Aug 21, 2019 | 72.07 | 72.24 | 70.83 | 71.48 | 735,197 | +0.15(+0.21%) |
Aug 20, 2019 | 70.90 | 71.51 | 70.27 | 71.33 | 878,025 | -0.12(-0.17%) |
Aug 19, 2019 | 71.74 | 72.44 | 71.40 | 71.45 | 1,143,576 | +1.23(+1.75%) |
Aug 16, 2019 | 69.10 | 70.94 | 68.71 | 70.22 | 1,370,751 | +1.52(+2.21%) |
Aug 15, 2019 | 69.06 | 69.48 | 66.94 | 68.70 | 2,433,211 | -0.17(-0.25%) |
Aug 14, 2019 | 71.49 | 71.49 | 68.12 | 68.87 | 1,889,276 | -5.27(-7.11%) |
Aug 13, 2019 | 71.22 | 76.63 | 71.00 | 74.14 | 2,130,266 | +2.58(+3.61%) |
Aug 12, 2019 | 73.50 | 73.73 | 70.97 | 71.56 | 1,257,849 | -2.57(-3.47%) |
Aug 09, 2019 | 77.51 | 77.60 | 74.08 | 74.13 | 1,111,828 | -3.89(-4.99%) |
Aug 08, 2019 | 77.82 | 78.46 | 77.23 | 78.03 | 1,362,149 | +0.71(+0.92%) |
Aug 07, 2019 | 76.76 | 77.66 | 75.88 | 77.31 | 1,395,782 | +0.00(+0.00%) |
Aug 06, 2019 | 76.45 | 77.72 | 75.63 | 77.31 | 1,425,728 | +1.25(+1.64%) |
Aug 05, 2019 | 78.36 | 78.42 | 75.07 | 76.06 | 2,226,765 | -3.87(-4.84%) |
Aug 02, 2019 | 82.05 | 83.81 | 79.92 | 79.93 | 2,213,686 | -2.28(-2.78%) |
Aug 01, 2019 | 87.85 | 88.29 | 80.23 | 82.22 | 1,820,194 | -6.08(-6.88%) |
Jul 31, 2019 | 88.34 | 88.89 | 86.70 | 88.29 | 1,427,621 | -0.16(-0.18%) |
Jul 30, 2019 | 88.27 | 88.90 | 86.45 | 88.45 | 1,492,277 | +0.00(+0.00%) |
Jul 29, 2019 | 88.27 | 88.89 | 87.00 | 88.45 | 978,245 | -0.23(-0.26%) |
Jul 26, 2019 | 88.95 | 89.42 | 87.42 | 88.68 | 944,651 | -0.07(-0.08%) |
Jul 25, 2019 | 88.73 | 90.29 | 88.51 | 88.75 | 1,076,506 | +0.17(+0.19%) |
Jul 24, 2019 | 87.88 | 89.64 | 87.31 | 88.58 | 932,051 | +1.14(+1.31%) |
Jul 23, 2019 | 86.58 | 88.03 | 85.99 | 87.44 | 1,003,917 | +1.37(+1.59%) |
Jul 22, 2019 | 88.03 | 88.83 | 86.00 | 86.07 | 872,575 | -1.56(-1.78%) |
Jul 19, 2019 | 87.71 | 88.97 | 87.23 | 87.63 | 1,104,275 | +0.38(+0.43%) |
Jul 18, 2019 | 88.89 | 89.10 | 86.55 | 87.25 | 1,630,125 | -1.69(-1.90%) |
Jul 17, 2019 | 87.54 | 89.51 | 87.54 | 88.94 | 2,962,379 | -2.91(-3.17%) |
Jul 16, 2019 | 90.12 | 92.25 | 89.75 | 91.85 | 1,049,027 | +2.01(+2.23%) |
Jul 15, 2019 | 89.13 | 90.94 | 88.93 | 89.84 | 1,827,859 | +1.28(+1.45%) |
Jul 12, 2019 | 88.04 | 89.82 | 87.78 | 88.56 | 1,293,708 | +0.94(+1.08%) |
Jul 11, 2019 | 87.09 | 87.86 | 86.31 | 87.62 | 1,769,678 | +0.76(+0.88%) |
Jul 10, 2019 | 89.67 | 89.82 | 86.70 | 86.85 | 1,671,320 | -2.58(-2.89%) |
Jul 09, 2019 | 91.10 | 91.10 | 89.26 | 89.44 | 1,238,361 | -1.82(-1.99%) |
Jul 08, 2019 | 91.67 | 93.01 | 91.19 | 91.25 | 858,228 | -0.91(-0.99%) |
Jul 05, 2019 | 93.22 | 93.24 | 90.88 | 92.17 | 908,093 | -0.83(-0.90%) |
Jul 03, 2019 | 93.47 | 93.88 | 92.34 | 93.00 | 666,291 | -0.06(-0.06%) |
Jul 02, 2019 | 94.50 | 94.50 | 91.73 | 93.06 | 1,018,478 | -1.53(-1.62%) |
Jul 01, 2019 | 96.54 | 98.09 | 93.45 | 94.59 | 2,044,802 | +0.62(+0.66%) |
Jun 28, 2019 | 92.45 | 94.28 | 92.45 | 93.97 | 1,182,626 | +1.35(+1.46%) |
Jun 27, 2019 | 94.27 | 94.83 | 91.72 | 92.62 | 869,240 | -0.28(-0.30%) |
Jun 26, 2019 | 91.16 | 93.84 | 90.90 | 92.90 | 1,055,502 | +2.25(+2.49%) |
Jun 25, 2019 | 91.83 | 91.83 | 90.40 | 90.65 | 997,547 | -1.33(-1.45%) |
Jun 24, 2019 | 92.19 | 93.52 | 91.34 | 91.98 | 1,257,102 | -0.63(-0.68%) |
Jun 21, 2019 | 89.86 | 92.63 | 89.34 | 92.60 | 2,204,018 | +2.81(+3.13%) |
Jun 20, 2019 | 88.52 | 89.85 | 88.23 | 89.79 | 1,073,100 | +2.54(+2.91%) |
Jun 19, 2019 | 89.10 | 89.74 | 86.94 | 87.25 | 947,262 | -1.76(-1.97%) |
Jun 18, 2019 | 88.48 | 91.60 | 88.44 | 89.01 | 1,333,884 | +1.31(+1.49%) |
Jun 17, 2019 | 87.09 | 88.84 | 86.70 | 87.70 | 1,068,599 | +0.27(+0.31%) |
Jun 14, 2019 | 88.77 | 88.85 | 86.95 | 87.43 | 1,223,011 | -1.71(-1.92%) |
Jun 13, 2019 | 87.61 | 89.30 | 87.25 | 89.14 | 746,660 | +2.45(+2.83%) |
Jun 12, 2019 | 87.81 | 88.19 | 86.52 | 86.69 | 1,446,370 | -1.39(-1.58%) |
Jun 11, 2019 | 89.81 | 91.36 | 87.97 | 88.08 | 1,143,656 | -1.06(-1.19%) |
Jun 10, 2019 | 87.91 | 90.86 | 87.91 | 89.14 | 929,387 | +1.39(+1.58%) |
Jun 07, 2019 | 87.26 | 88.47 | 86.24 | 87.75 | 1,361,486 | +0.49(+0.56%) |
Jun 06, 2019 | 88.32 | 88.57 | 86.02 | 87.26 | 1,119,332 | -1.37(-1.55%) |
Jun 05, 2019 | 91.04 | 91.76 | 87.33 | 88.63 | 1,568,856 | -1.78(-1.97%) |
Jun 04, 2019 | 88.63 | 90.92 | 87.62 | 90.41 | 2,034,289 | +3.31(+3.80%) |
Jun 03, 2019 | 84.04 | 89.04 | 84.04 | 87.10 | 3,356,530 | +2.51(+2.97%) |
May 31, 2019 | 82.26 | 85.14 | 81.93 | 84.59 | 2,897,299 | +0.70(+0.83%) |
May 30, 2019 | 89.36 | 90.75 | 83.73 | 83.90 | 7,994,373 | -14.66(-14.87%) |
May 29, 2019 | 103.27 | 103.78 | 98.05 | 98.55 | 2,487,561 | -6.60(-6.28%) |
May 28, 2019 | 106.01 | 107.22 | 104.54 | 105.15 | 1,391,793 | -1.05(-0.99%) |
May 24, 2019 | 107.70 | 108.17 | 105.69 | 106.21 | 1,357,054 | +0.28(+0.26%) |
May 23, 2019 | 107.94 | 107.94 | 104.07 | 105.93 | 1,597,531 | -2.87(-2.64%) |
May 22, 2019 | 108.78 | 111.27 | 108.61 | 108.80 | 1,984,633 | +1.04(+0.97%) |
May 21, 2019 | 105.68 | 108.08 | 105.11 | 107.76 | 1,084,851 | +2.48(+2.36%) |
May 20, 2019 | 106.81 | 107.21 | 104.95 | 105.28 | 1,073,278 | -2.63(-2.44%) |
May 17, 2019 | 108.66 | 109.82 | 107.85 | 107.91 | 807,871 | -1.68(-1.53%) |
May 16, 2019 | 110.15 | 111.11 | 109.36 | 109.58 | 811,853 | -0.53(-0.48%) |
May 15, 2019 | 110.93 | 111.61 | 109.79 | 110.11 | 1,189,252 | -1.43(-1.28%) |
May 14, 2019 | 112.00 | 112.75 | 110.03 | 111.54 | 1,326,686 | -0.13(-0.12%) |
May 13, 2019 | 115.40 | 116.45 | 111.19 | 111.67 | 1,580,464 | -6.84(-5.77%) |
May 10, 2019 | 119.25 | 120.03 | 115.45 | 118.51 | 991,025 | -1.25(-1.04%) |
May 09, 2019 | 120.22 | 120.68 | 117.47 | 119.76 | 1,092,598 | -0.78(-0.65%) |
May 08, 2019 | 120.64 | 122.50 | 119.72 | 120.54 | 892,017 | -0.38(-0.31%) |
May 07, 2019 | 122.09 | 122.44 | 119.38 | 120.92 | 1,058,913 | -2.14(-1.74%) |
May 06, 2019 | 123.72 | 124.07 | 122.19 | 123.06 | 758,330 | -3.18(-2.52%) |
May 03, 2019 | 127.15 | 127.68 | 125.47 | 126.24 | 687,381 | -0.67(-0.52%) |
May 02, 2019 | 127.66 | 129.23 | 126.66 | 126.91 | 742,711 | -0.47(-0.37%) |
May 01, 2019 | 128.68 | 129.33 | 127.33 | 127.37 | 556,058 | -0.67(-0.52%) |
Apr 30, 2019 | 129.23 | 130.31 | 127.71 | 128.04 | 794,927 | -1.64(-1.26%) |
Apr 29, 2019 | 129.59 | 130.61 | 128.98 | 129.67 | 744,375 | -0.38(-0.29%) |
Apr 26, 2019 | 129.06 | 130.31 | 128.02 | 130.05 | 719,115 | +0.98(+0.76%) |
Apr 25, 2019 | 131.47 | 131.62 | 129.06 | 129.07 | 646,518 | -2.66(-2.02%) |
Apr 24, 2019 | 131.11 | 132.31 | 130.05 | 131.73 | 560,348 | +0.58(+0.44%) |
Apr 23, 2019 | 130.44 | 131.22 | 128.54 | 131.15 | 1,289,652 | +1.19(+0.92%) |
Apr 22, 2019 | 131.02 | 131.39 | 129.53 | 129.96 | 788,344 | -1.26(-0.96%) |
Apr 18, 2019 | 131.49 | 133.25 | 130.94 | 131.22 | 1,055,804 | -0.13(-0.10%) |
Apr 17, 2019 | 129.43 | 131.66 | 129.43 | 131.35 | 1,218,239 | +2.36(+1.83%) |
Apr 16, 2019 | 127.84 | 129.72 | 127.12 | 128.99 | 858,423 | +1.20(+0.94%) |
Apr 15, 2019 | 128.21 | 129.39 | 127.02 | 127.79 | 911,560 | -0.41(-0.32%) |
Apr 12, 2019 | 126.43 | 128.20 | 126.12 | 128.19 | 962,212 | +2.22(+1.76%) |
Apr 11, 2019 | 126.10 | 126.94 | 125.32 | 125.97 | 730,521 | -0.42(-0.33%) |
Apr 10, 2019 | 125.82 | 127.35 | 125.53 | 126.39 | 801,918 | +0.72(+0.58%) |
Apr 09, 2019 | 127.94 | 128.19 | 125.58 | 125.66 | 1,173,992 | -0.79(-0.63%) |
Apr 08, 2019 | 125.89 | 127.29 | 125.11 | 126.46 | 1,016,139 | +0.14(+0.11%) |
Apr 05, 2019 | 127.37 | 128.74 | 125.96 | 126.32 | 1,395,818 | -1.22(-0.96%) |
Apr 04, 2019 | 123.53 | 128.14 | 122.84 | 127.54 | 1,594,843 | +3.98(+3.22%) |
Apr 03, 2019 | 124.08 | 124.54 | 123.21 | 123.56 | 1,161,709 | +0.28(+0.23%) |
Apr 02, 2019 | 124.28 | 124.39 | 122.39 | 123.28 | 1,266,096 | -0.82(-0.66%) |
Apr 01, 2019 | 122.31 | 124.23 | 121.94 | 124.11 | 2,066,622 | +3.06(+2.53%) |
Mar 29, 2019 | 126.98 | 126.98 | 120.54 | 121.05 | 2,566,270 | -5.27(-4.17%) |
Mar 28, 2019 | 124.23 | 131.38 | 123.88 | 126.32 | 5,525,412 | +16.25(+14.76%) |
Mar 27, 2019 | 109.65 | 111.23 | 109.39 | 110.07 | 1,637,752 | +0.78(+0.72%) |
Mar 26, 2019 | 109.52 | 110.38 | 108.55 | 109.29 | 828,262 | +0.90(+0.83%) |
Mar 25, 2019 | 106.36 | 108.85 | 105.66 | 108.38 | 1,235,137 | +1.97(+1.85%) |
Mar 22, 2019 | 107.47 | 107.80 | 105.87 | 106.42 | 1,455,660 | -1.47(-1.36%) |
Mar 21, 2019 | 106.09 | 107.99 | 105.41 | 107.89 | 1,026,745 | +1.59(+1.49%) |
Mar 20, 2019 | 108.97 | 109.54 | 106.07 | 106.30 | 1,237,607 | -2.96(-2.71%) |
Mar 19, 2019 | 110.91 | 111.12 | 108.95 | 109.26 | 850,697 | -1.37(-1.24%) |
Mar 18, 2019 | 109.70 | 110.70 | 109.25 | 110.63 | 1,224,426 | +0.93(+0.85%) |
Mar 15, 2019 | 111.94 | 112.26 | 109.64 | 109.69 | 1,303,636 | -2.19(-1.96%) |
Mar 14, 2019 | 112.17 | 112.38 | 111.51 | 111.89 | 487,253 | -0.40(-0.35%) |
Mar 13, 2019 | 111.63 | 113.17 | 111.59 | 112.28 | 657,042 | +1.08(+0.97%) |
Mar 12, 2019 | 111.48 | 111.55 | 109.97 | 111.20 | 667,252 | +0.04(+0.04%) |
Mar 11, 2019 | 110.02 | 111.20 | 109.55 | 111.16 | 606,476 | +1.70(+1.55%) |
Mar 08, 2019 | 108.43 | 109.53 | 107.14 | 109.47 | 842,528 | +0.02(+0.02%) |
Mar 07, 2019 | 108.93 | 109.71 | 107.77 | 109.44 | 1,087,364 | +0.16(+0.15%) |
Mar 06, 2019 | 110.64 | 110.92 | 108.57 | 109.29 | 1,116,802 | -1.12(-1.02%) |
Mar 05, 2019 | 111.65 | 111.67 | 110.01 | 110.41 | 1,167,974 | -0.86(-0.78%) |
Mar 04, 2019 | 114.48 | 114.66 | 110.93 | 111.27 | 1,285,715 | -3.00(-2.62%) |
Mar 01, 2019 | 115.51 | 117.56 | 113.52 | 114.27 | 957,981 | +0.28(+0.24%) |
Feb 28, 2019 | 115.28 | 115.28 | 113.89 | 113.99 | 927,670 | -1.46(-1.26%) |
Feb 27, 2019 | 114.60 | 115.98 | 114.06 | 115.45 | 822,884 | +0.62(+0.54%) |
Feb 26, 2019 | 114.92 | 116.77 | 114.19 | 114.83 | 712,813 | -0.10(-0.09%) |
Feb 25, 2019 | 117.93 | 118.01 | 114.73 | 114.93 | 1,524,175 | -1.79(-1.53%) |
Feb 22, 2019 | 115.12 | 116.79 | 114.51 | 116.71 | 1,090,310 | +2.50(+2.19%) |
Feb 21, 2019 | 113.03 | 114.50 | 112.82 | 114.21 | 918,560 | +1.03(+0.91%) |
Feb 20, 2019 | 112.20 | 113.78 | 111.66 | 113.18 | 1,062,393 | +1.33(+1.19%) |
Feb 19, 2019 | 112.09 | 112.50 | 111.66 | 111.85 | 995,165 | -0.18(-0.16%) |
Feb 15, 2019 | 112.66 | 113.46 | 111.79 | 112.03 | 771,652 | +0.51(+0.45%) |
Feb 14, 2019 | 110.35 | 111.86 | 110.11 | 111.52 | 852,556 | -0.14(-0.12%) |
Feb 13, 2019 | 113.72 | 114.03 | 111.41 | 111.66 | 765,825 | -1.79(-1.57%) |
Feb 12, 2019 | 112.37 | 113.94 | 111.73 | 113.45 | 1,104,933 | +1.54(+1.37%) |
Feb 11, 2019 | 110.44 | 112.58 | 110.44 | 111.91 | 695,489 | +1.88(+1.70%) |
Feb 08, 2019 | 109.01 | 110.05 | 108.73 | 110.03 | 857,615 | -0.31(-0.28%) |
Feb 07, 2019 | 110.49 | 110.98 | 109.01 | 110.34 | 1,099,437 | -1.06(-0.95%) |
Feb 06, 2019 | 111.28 | 111.62 | 110.38 | 111.40 | 680,457 | +0.46(+0.41%) |
Feb 05, 2019 | 109.64 | 112.10 | 109.64 | 110.95 | 1,015,761 | +2.88(+2.66%) |
Feb 04, 2019 | 107.95 | 108.41 | 106.90 | 108.07 | 1,018,644 | +0.15(+0.14%) |
Feb 01, 2019 | 108.66 | 108.83 | 107.23 | 107.92 | 1,075,395 | -0.35(-0.32%) |
Jan 31, 2019 | 109.53 | 109.58 | 107.63 | 108.27 | 810,168 | -1.23(-1.12%) |
Jan 30, 2019 | 108.21 | 109.53 | 106.68 | 109.50 | 812,406 | +2.08(+1.94%) |
Jan 29, 2019 | 107.58 | 108.03 | 105.57 | 107.42 | 798,560 | -0.20(-0.18%) |
Jan 28, 2019 | 106.14 | 107.65 | 105.94 | 107.61 | 542,027 | +0.08(+0.07%) |
Jan 25, 2019 | 106.65 | 108.14 | 106.09 | 107.53 | 594,888 | +2.36(+2.25%) |
Jan 24, 2019 | 103.41 | 105.27 | 103.12 | 105.17 | 586,169 | +1.78(+1.72%) |
Jan 23, 2019 | 105.34 | 105.42 | 101.88 | 103.40 | 1,278,511 | -0.84(-0.81%) |
Jan 22, 2019 | 107.76 | 108.61 | 103.83 | 104.24 | 1,267,504 | -5.09(-4.66%) |
Jan 18, 2019 | 108.75 | 109.98 | 107.74 | 109.33 | 1,646,903 | +2.60(+2.44%) |
Jan 17, 2019 | 102.94 | 107.21 | 102.88 | 106.73 | 1,173,916 | +2.99(+2.88%) |
Jan 16, 2019 | 103.67 | 105.16 | 103.50 | 103.74 | 917,230 | +0.13(+0.12%) |
Jan 15, 2019 | 104.19 | 104.35 | 102.46 | 103.61 | 1,019,683 | -0.06(-0.06%) |
Jan 14, 2019 | 103.95 | 104.61 | 102.59 | 103.67 | 1,771,207 | -1.28(-1.22%) |
Jan 11, 2019 | 104.78 | 106.81 | 103.58 | 104.95 | 2,341,461 | +6.78(+6.90%) |
Jan 10, 2019 | 97.01 | 99.19 | 96.58 | 98.18 | 1,567,560 | -3.64(-3.58%) |
Jan 09, 2019 | 102.08 | 102.54 | 100.41 | 101.82 | 1,063,674 | +1.25(+1.24%) |
Jan 08, 2019 | 99.61 | 101.17 | 98.62 | 100.57 | 1,448,421 | +2.77(+2.83%) |
Jan 07, 2019 | 95.36 | 99.04 | 95.36 | 97.80 | 1,874,959 | +4.65(+5.00%) |
Jan 04, 2019 | 91.50 | 94.66 | 91.45 | 93.15 | 1,069,953 | +3.14(+3.48%) |
Jan 03, 2019 | 92.25 | 92.25 | 89.24 | 90.01 | 1,296,190 | -2.76(-2.97%) |
Jan 02, 2019 | 90.55 | 93.59 | 89.95 | 92.77 | 904,238 | +0.54(+0.58%) |
Dec 31, 2018 | 91.84 | 92.80 | 91.21 | 92.23 | 916,570 | +0.61(+0.66%) |
Dec 28, 2018 | 91.60 | 93.14 | 90.35 | 91.63 | 1,487,070 | +0.48(+0.52%) |
Dec 27, 2018 | 89.88 | 91.15 | 87.79 | 91.15 | 891,853 | -0.30(-0.33%) |
Dec 26, 2018 | 86.28 | 91.50 | 86.12 | 91.45 | 1,258,698 | +5.29(+6.14%) |
Dec 24, 2018 | 87.47 | 88.09 | 85.79 | 86.16 | 695,263 | -1.88(-2.13%) |
Dec 21, 2018 | 90.22 | 92.26 | 88.01 | 88.04 | 1,676,330 | -1.61(-1.79%) |
Dec 20, 2018 | 90.94 | 92.10 | 88.40 | 89.64 | 1,616,112 | -1.12(-1.24%) |
Dec 19, 2018 | 92.19 | 93.55 | 89.98 | 90.76 | 1,921,379 | -0.84(-0.92%) |
Dec 18, 2018 | 91.40 | 93.70 | 90.88 | 91.61 | 1,811,211 | +0.97(+1.07%) |
Dec 17, 2018 | 91.33 | 93.61 | 89.81 | 90.64 | 1,809,298 | -1.86(-2.01%) |
Dec 14, 2018 | 92.66 | 95.54 | 92.01 | 92.49 | 1,231,499 | -1.37(-1.46%) |
Dec 13, 2018 | 98.15 | 98.54 | 93.77 | 93.86 | 1,198,016 | -3.96(-4.05%) |
Dec 12, 2018 | 99.50 | 100.08 | 97.53 | 97.82 | 1,281,644 | -0.51(-0.51%) |
Dec 11, 2018 | 101.05 | 102.20 | 97.82 | 98.33 | 1,239,894 | -1.69(-1.69%) |
Dec 10, 2018 | 101.65 | 102.37 | 98.58 | 100.01 | 1,144,149 | -1.64(-1.61%) |
Dec 07, 2018 | 105.22 | 106.95 | 100.89 | 101.65 | 1,178,490 | -4.18(-3.95%) |
Dec 06, 2018 | 104.93 | 105.91 | 101.97 | 105.83 | 1,332,343 | -0.64(-0.60%) |
Dec 04, 2018 | 113.09 | 114.60 | 105.41 | 106.46 | 1,455,426 | -6.91(-6.09%) |
Dec 03, 2018 | 112.42 | 115.99 | 112.41 | 113.37 | 2,571,575 | +3.71(+3.38%) |
Nov 30, 2018 | 108.27 | 114.47 | 108.27 | 109.66 | 3,159,975 | +0.73(+0.67%) |
Nov 29, 2018 | 110.05 | 111.14 | 108.30 | 108.92 | 1,852,595 | -1.13(-1.03%) |
Nov 28, 2018 | 109.46 | 110.93 | 107.79 | 110.05 | 2,327,235 | +0.80(+0.74%) |
Nov 27, 2018 | 110.14 | 111.14 | 107.70 | 109.25 | 1,744,971 | -2.40(-2.15%) |
Nov 26, 2018 | 110.44 | 112.49 | 110.01 | 111.66 | 1,216,268 | +2.42(+2.22%) |
Nov 23, 2018 | 109.90 | 110.54 | 109.16 | 109.23 | 408,687 | -1.56(-1.41%) |
Nov 21, 2018 | 110.79 | 110.79 | 110.79 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.25 | 108.64 | 105.77 | 107.04 | 1,694,604 | -2.97(-2.70%) |
Nov 19, 2018 | 114.00 | 114.60 | 109.11 | 110.01 | 1,092,569 | -4.71(-4.11%) |
Nov 16, 2018 | 115.45 | 115.45 | 113.21 | 114.72 | 1,347,136 | -1.69(-1.45%) |
Nov 15, 2018 | 118.45 | 119.48 | 114.12 | 116.41 | 1,330,154 | -3.69(-3.07%) |
Nov 14, 2018 | 121.45 | 123.94 | 119.41 | 120.10 | 1,098,994 | +0.64(+0.53%) |
Nov 13, 2018 | 119.78 | 121.71 | 119.03 | 119.46 | 532,688 | +0.58(+0.49%) |
Nov 12, 2018 | 120.73 | 122.64 | 118.48 | 118.88 | 1,047,336 | -1.56(-1.29%) |
Nov 09, 2018 | 125.02 | 125.25 | 120.04 | 120.43 | 609,503 | -4.83(-3.86%) |
Nov 08, 2018 | 122.92 | 125.92 | 122.04 | 125.26 | 1,302,488 | +2.05(+1.67%) |
Nov 07, 2018 | 123.91 | 123.91 | 120.04 | 123.21 | 1,480,339 | -1.02(-0.82%) |
Nov 06, 2018 | 125.30 | 125.62 | 123.26 | 124.23 | 672,826 | -1.97(-1.56%) |
Nov 05, 2018 | 125.50 | 126.52 | 122.89 | 126.21 | 676,153 | +1.03(+0.82%) |
Nov 02, 2018 | 125.97 | 127.69 | 123.04 | 125.17 | 849,130 | +0.38(+0.30%) |
Nov 01, 2018 | 119.67 | 125.33 | 118.66 | 124.80 | 1,166,662 | +4.98(+4.16%) |
Oct 31, 2018 | 118.74 | 122.29 | 118.58 | 119.82 | 1,129,301 | +2.71(+2.31%) |
Oct 30, 2018 | 118.47 | 120.12 | 116.40 | 117.11 | 1,113,971 | -0.33(-0.28%) |
Oct 29, 2018 | 119.27 | 121.08 | 115.77 | 117.44 | 913,721 | -0.16(-0.13%) |
Oct 26, 2018 | 118.33 | 120.07 | 115.58 | 117.60 | 806,890 | -2.13(-1.78%) |
Oct 25, 2018 | 118.89 | 120.80 | 118.66 | 119.73 | 734,606 | +1.50(+1.27%) |
Oct 24, 2018 | 119.72 | 123.00 | 118.02 | 118.23 | 1,105,452 | -1.31(-1.10%) |
Oct 23, 2018 | 118.64 | 120.01 | 116.71 | 119.54 | 838,357 | -1.06(-0.88%) |
Oct 22, 2018 | 120.66 | 121.31 | 119.09 | 120.60 | 875,976 | +0.37(+0.31%) |
Oct 19, 2018 | 125.35 | 125.92 | 120.12 | 120.23 | 1,277,678 | -5.05(-4.03%) |
Oct 18, 2018 | 126.62 | 127.77 | 124.71 | 125.28 | 851,173 | -1.65(-1.30%) |
Oct 17, 2018 | 128.64 | 129.87 | 126.50 | 126.93 | 776,990 | -1.74(-1.36%) |
Oct 16, 2018 | 126.59 | 128.97 | 125.14 | 128.68 | 696,857 | +3.10(+2.47%) |
Oct 15, 2018 | 124.48 | 126.72 | 124.19 | 125.57 | 638,435 | +0.54(+0.43%) |
Oct 12, 2018 | 125.67 | 126.57 | 123.86 | 125.04 | 955,284 | +1.74(+1.41%) |
Oct 11, 2018 | 123.50 | 126.78 | 122.27 | 123.30 | 1,332,424 | -0.45(-0.36%) |
Oct 10, 2018 | 132.73 | 132.73 | 123.58 | 123.75 | 1,880,954 | -9.79(-7.33%) |
Oct 09, 2018 | 132.70 | 135.20 | 131.84 | 133.54 | 1,003,463 | +0.19(+0.14%) |
Oct 08, 2018 | 131.28 | 133.78 | 130.70 | 133.35 | 1,000,756 | +1.52(+1.15%) |
Oct 05, 2018 | 133.51 | 133.94 | 129.85 | 131.83 | 1,623,862 | -1.24(-0.93%) |
Oct 04, 2018 | 136.98 | 137.50 | 132.43 | 133.07 | 1,299,279 | -4.52(-3.29%) |
Oct 03, 2018 | 136.47 | 138.78 | 135.91 | 137.59 | 909,620 | +1.57(+1.15%) |
Oct 02, 2018 | 140.02 | 140.58 | 135.98 | 136.03 | 1,152,342 | -4.16(-2.96%) |