Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1295 | 1303 | 1236 | 1279 | 219,990 | -47.40(-3.57%) |
Feb 27, 2020 | 1325 | 1374 | 1325 | 1326 | 118,988 | -11.20(-0.84%) |
Feb 26, 2020 | 1352 | 1380 | 1332 | 1338 | 92,948 | -7.20(-0.54%) |
Feb 25, 2020 | 1359 | 1374 | 1336 | 1345 | 84,051 | -3.10(-0.23%) |
Feb 24, 2020 | 1330 | 1360 | 1312 | 1348 | 113,099 | -30.30(-2.20%) |
Feb 21, 2020 | 1372 | 1383 | 1355 | 1378 | 70,930 | +1.50(+0.11%) |
Feb 20, 2020 | 1419 | 1419 | 1370 | 1377 | 126,348 | -41.00(-2.89%) |
Feb 19, 2020 | 1400 | 1421 | 1386 | 1418 | 95,791 | +27.90(+2.01%) |
Feb 18, 2020 | 1418 | 1420 | 1380 | 1390 | 162,503 | -25.60(-1.81%) |
Feb 14, 2020 | 1398 | 1424 | 1393 | 1415 | 88,950 | +26.80(+1.93%) |
Feb 13, 2020 | 1377 | 1394 | 1363 | 1388 | 71,225 | +3.70(+0.27%) |
Feb 12, 2020 | 1385 | 1403 | 1351 | 1385 | 129,778 | +3.90(+0.28%) |
Feb 11, 2020 | 1360 | 1395 | 1356 | 1381 | 198,791 | +29.00(+2.15%) |
Feb 10, 2020 | 1331 | 1353 | 1327 | 1352 | 133,020 | +7.70(+0.57%) |
Feb 07, 2020 | 1330 | 1349 | 1320 | 1344 | 116,410 | +4.60(+0.34%) |
Feb 06, 2020 | 1333 | 1348 | 1325 | 1340 | 140,839 | +24.00(+1.82%) |
Feb 05, 2020 | 1347 | 1349 | 1292 | 1316 | 170,821 | -14.30(-1.08%) |
Feb 04, 2020 | 1312 | 1345 | 1306 | 1330 | 242,790 | +53.00(+4.15%) |
Feb 03, 2020 | 1227 | 1284 | 1221 | 1277 | 225,539 | +61.40(+5.05%) |
Jan 31, 2020 | 1232 | 1233 | 1203 | 1216 | 247,360 | -18.80(-1.52%) |
Jan 30, 2020 | 1250 | 1255 | 1216 | 1234 | 234,427 | -57.60(-4.46%) |
Jan 29, 2020 | 1304 | 1304 | 1274 | 1292 | 105,638 | +1.10(+0.09%) |
Jan 28, 2020 | 1234 | 1304 | 1231 | 1291 | 235,143 | +71.30(+5.85%) |
Jan 27, 2020 | 1167 | 1232 | 1153 | 1220 | 276,817 | -26.60(-2.13%) |
Jan 24, 2020 | 1295 | 1298 | 1238 | 1246 | 244,150 | -44.00(-3.41%) |
Jan 23, 2020 | 1290 | 1300 | 1260 | 1290 | 238,491 | -41.50(-3.12%) |
Jan 22, 2020 | 1339 | 1376 | 1327 | 1332 | 230,631 | +9.80(+0.74%) |
Jan 21, 2020 | 1313 | 1350 | 1303 | 1322 | 303,762 | -35.70(-2.63%) |
Jan 17, 2020 | 1408 | 1412 | 1348 | 1358 | 244,870 | -50.00(-3.55%) |
Jan 16, 2020 | 1398 | 1416 | 1392 | 1408 | 150,698 | +22.70(+1.64%) |
Jan 15, 2020 | 1374 | 1388 | 1365 | 1385 | 113,254 | +16.40(+1.20%) |
Jan 14, 2020 | 1344 | 1369 | 1328 | 1368 | 104,735 | +21.30(+1.58%) |
Jan 13, 2020 | 1329 | 1348 | 1316 | 1347 | 80,082 | +35.90(+2.74%) |
Jan 10, 2020 | 1340 | 1343 | 1308 | 1311 | 105,000 | -25.20(-1.89%) |
Jan 09, 2020 | 1338 | 1372 | 1321 | 1336 | 156,124 | +28.30(+2.16%) |
Jan 08, 2020 | 1294 | 1319 | 1293 | 1308 | 72,118 | +17.10(+1.32%) |
Jan 07, 2020 | 1293 | 1343 | 1287 | 1291 | 152,411 | +10.20(+0.80%) |
Jan 06, 2020 | 1254 | 1284 | 1254 | 1281 | 69,165 | +19.20(+1.52%) |
Jan 03, 2020 | 1255 | 1285 | 1250 | 1262 | 56,140 | -10.90(-0.86%) |
Jan 02, 2020 | 1242 | 1274 | 1242 | 1272 | 108,433 | +60.00(+4.95%) |
Dec 31, 2019 | 1225 | 1232 | 1209 | 1212 | 53,910 | -17.50(-1.42%) |
Dec 30, 2019 | 1240 | 1240 | 1222 | 1230 | 40,753 | -10.00(-0.81%) |
Dec 27, 2019 | 1255 | 1267 | 1238 | 1240 | 39,900 | -10.00(-0.80%) |
Dec 26, 2019 | 1250 | 1260 | 1245 | 1250 | 28,176 | +3.00(+0.24%) |
Dec 24, 2019 | 1244 | 1253 | 1232 | 1247 | 19,740 | -2.60(-0.21%) |
Dec 23, 2019 | 1248 | 1255 | 1239 | 1250 | 81,334 | +12.20(+0.99%) |
Dec 20, 2019 | 1237 | 1244 | 1217 | 1237 | 85,620 | +7.60(+0.62%) |
Dec 19, 2019 | 1275 | 1282 | 1219 | 1230 | 135,933 | -45.40(-3.56%) |
Dec 18, 2019 | 1249 | 1288 | 1248 | 1275 | 101,524 | +24.60(+1.97%) |
Dec 17, 2019 | 1236 | 1253 | 1229 | 1251 | 99,038 | +23.00(+1.87%) |
Dec 16, 2019 | 1244 | 1250 | 1218 | 1228 | 124,577 | -4.40(-0.36%) |
Dec 13, 2019 | 1220 | 1238 | 1220 | 1232 | 62,930 | +8.70(+0.71%) |
Dec 12, 2019 | 1220 | 1233 | 1215 | 1223 | 50,922 | +6.00(+0.49%) |
Dec 11, 2019 | 1203 | 1222 | 1201 | 1217 | 52,390 | +13.10(+1.09%) |
Dec 10, 2019 | 1216 | 1220 | 1196 | 1204 | 70,101 | -5.20(-0.43%) |
Dec 09, 2019 | 1212 | 1220 | 1207 | 1209 | 86,466 | +1.50(+0.12%) |
Dec 06, 2019 | 1211 | 1221 | 1196 | 1208 | 63,010 | -12.40(-1.02%) |
Dec 05, 2019 | 1204 | 1221 | 1192 | 1220 | 62,362 | +21.80(+1.82%) |
Dec 04, 2019 | 1208 | 1208 | 1194 | 1198 | 67,308 | -1.60(-0.13%) |
Dec 03, 2019 | 1209 | 1209 | 1164 | 1200 | 113,804 | -22.40(-1.83%) |
Dec 02, 2019 | 1213 | 1227 | 1206 | 1222 | 64,747 | +11.70(+0.97%) |
Nov 29, 2019 | 1229 | 1234 | 1196 | 1211 | 61,750 | -31.80(-2.56%) |
Nov 27, 2019 | 1236 | 1243 | 1210 | 1243 | 60,510 | -1.40(-0.11%) |
Nov 26, 2019 | 1227 | 1248 | 1223 | 1244 | 127,081 | +16.80(+1.37%) |
Nov 25, 2019 | 1206 | 1232 | 1202 | 1227 | 81,141 | +35.80(+3.00%) |
Nov 22, 2019 | 1186 | 1205 | 1183 | 1191 | 52,420 | +8.80(+0.74%) |
Nov 21, 2019 | 1184 | 1200 | 1162 | 1183 | 61,642 | -4.30(-0.36%) |
Nov 20, 2019 | 1216 | 1220 | 1178 | 1187 | 77,948 | -32.80(-2.69%) |
Nov 19, 2019 | 1221 | 1230 | 1214 | 1220 | 52,296 | -1.20(-0.10%) |
Nov 18, 2019 | 1219 | 1226 | 1207 | 1221 | 60,458 | +6.20(+0.51%) |
Nov 15, 2019 | 1225 | 1235 | 1202 | 1215 | 75,280 | -0.20(-0.02%) |
Nov 14, 2019 | 1222 | 1239 | 1210 | 1215 | 62,722 | -9.50(-0.78%) |
Nov 13, 2019 | 1197 | 1230 | 1184 | 1224 | 137,933 | +27.60(+2.31%) |
Nov 12, 2019 | 1210 | 1219 | 1187 | 1197 | 56,096 | -12.50(-1.03%) |
Nov 11, 2019 | 1192 | 1211 | 1182 | 1209 | 74,035 | +5.00(+0.42%) |
Nov 08, 2019 | 1230 | 1230 | 1195 | 1204 | 90,690 | -32.00(-2.59%) |
Nov 07, 2019 | 1210 | 1244 | 1207 | 1236 | 109,216 | +26.60(+2.20%) |
Nov 06, 2019 | 1229 | 1229 | 1198 | 1210 | 85,432 | -11.80(-0.97%) |
Nov 05, 2019 | 1230 | 1233 | 1198 | 1222 | 111,548 | +2.20(+0.18%) |
Nov 04, 2019 | 1210 | 1219 | 1192 | 1219 | 104,446 | +23.10(+1.93%) |
Nov 01, 2019 | 1230 | 1230 | 1192 | 1196 | 63,550 | -24.40(-2.00%) |
Oct 31, 2019 | 1227 | 1236 | 1198 | 1221 | 105,952 | -5.80(-0.47%) |
Oct 30, 2019 | 1202 | 1226 | 1192 | 1226 | 91,041 | +16.40(+1.36%) |
Oct 29, 2019 | 1205 | 1211 | 1182 | 1210 | 82,043 | -3.40(-0.28%) |
Oct 28, 2019 | 1216 | 1230 | 1204 | 1213 | 68,176 | +4.40(+0.36%) |
Oct 25, 2019 | 1199 | 1220 | 1186 | 1209 | 101,900 | +6.70(+0.56%) |
Oct 24, 2019 | 1147 | 1209 | 1142 | 1202 | 170,603 | +78.00(+6.94%) |
Oct 23, 2019 | 1095 | 1127 | 1093 | 1124 | 162,104 | +40.50(+3.74%) |
Oct 22, 2019 | 1192 | 1214 | 1079 | 1084 | 272,616 | -81.80(-7.02%) |
Oct 21, 2019 | 1143 | 1168 | 1141 | 1166 | 114,314 | +27.40(+2.41%) |
Oct 18, 2019 | 1149 | 1154 | 1122 | 1138 | 80,730 | -10.80(-0.94%) |
Oct 17, 2019 | 1164 | 1168 | 1130 | 1149 | 112,662 | +11.60(+1.02%) |
Oct 16, 2019 | 1164 | 1164 | 1125 | 1137 | 129,985 | -25.50(-2.19%) |
Oct 15, 2019 | 1140 | 1174 | 1136 | 1163 | 145,272 | +34.10(+3.02%) |
Oct 14, 2019 | 1137 | 1158 | 1126 | 1129 | 61,014 | +1.60(+0.14%) |
Oct 11, 2019 | 1140 | 1159 | 1124 | 1127 | 133,060 | +0.70(+0.06%) |
Oct 10, 2019 | 1105 | 1137 | 1102 | 1126 | 74,488 | +17.80(+1.61%) |
Oct 09, 2019 | 1099 | 1113 | 1085 | 1109 | 100,939 | +12.90(+1.18%) |
Oct 08, 2019 | 1129 | 1136 | 1093 | 1096 | 94,578 | -46.70(-4.09%) |
Oct 07, 2019 | 1141 | 1149 | 1124 | 1142 | 62,386 | +1.80(+0.16%) |
Oct 04, 2019 | 1122 | 1141 | 1118 | 1141 | 57,250 | +11.60(+1.03%) |
Oct 03, 2019 | 1092 | 1131 | 1078 | 1129 | 116,509 | +25.20(+2.28%) |
Oct 02, 2019 | 1106 | 1112 | 1084 | 1104 | 78,055 | -8.30(-0.75%) |
Oct 01, 2019 | 1108 | 1117 | 1088 | 1112 | 52,374 | +4.60(+0.42%) |
Sep 30, 2019 | 1078 | 1110 | 1063 | 1108 | 135,064 | +45.50(+4.28%) |
Sep 27, 2019 | 1138 | 1156 | 1040 | 1062 | 262,280 | -74.50(-6.55%) |
Sep 26, 2019 | 1124 | 1138 | 1121 | 1137 | 169,664 | +15.80(+1.41%) |
Sep 25, 2019 | 1112 | 1126 | 1106 | 1121 | 95,691 | +5.30(+0.48%) |
Sep 24, 2019 | 1132 | 1138 | 1090 | 1116 | 189,930 | -14.50(-1.28%) |
Sep 23, 2019 | 1124 | 1130 | 1106 | 1130 | 110,126 | +16.10(+1.45%) |
Sep 20, 2019 | 1136 | 1143 | 1107 | 1114 | 119,460 | -17.20(-1.52%) |
Sep 19, 2019 | 1116 | 1138 | 1102 | 1131 | 99,020 | +22.30(+2.01%) |
Sep 18, 2019 | 1105 | 1114 | 1093 | 1109 | 101,749 | +1.80(+0.16%) |
Sep 17, 2019 | 1099 | 1108 | 1091 | 1107 | 72,289 | +5.90(+0.54%) |
Sep 16, 2019 | 1096 | 1112 | 1089 | 1101 | 59,814 | -3.50(-0.32%) |
Sep 13, 2019 | 1100 | 1110 | 1090 | 1105 | 62,460 | +15.90(+1.46%) |
Sep 12, 2019 | 1074 | 1100 | 1071 | 1089 | 86,495 | +25.60(+2.41%) |
Sep 11, 2019 | 1065 | 1073 | 1052 | 1063 | 91,205 | +3.70(+0.35%) |
Sep 10, 2019 | 1112 | 1118 | 1048 | 1059 | 154,029 | -60.60(-5.41%) |
Sep 09, 2019 | 1120 | 1137 | 1113 | 1120 | 89,131 | -12.00(-1.06%) |
Sep 06, 2019 | 1133 | 1142 | 1120 | 1132 | 77,030 | +4.30(+0.38%) |
Sep 05, 2019 | 1095 | 1128 | 1072 | 1128 | 125,539 | +39.30(+3.61%) |
Sep 04, 2019 | 1101 | 1106 | 1074 | 1088 | 97,684 | -1.60(-0.15%) |
Sep 03, 2019 | 1099 | 1123 | 1086 | 1090 | 154,617 | -44.00(-3.88%) |
Aug 30, 2019 | 1139 | 1159 | 1126 | 1134 | 171,080 | -0.90(-0.08%) |
Aug 29, 2019 | 1123 | 1138 | 1104 | 1135 | 151,347 | +24.30(+2.19%) |
Aug 28, 2019 | 1090 | 1125 | 1081 | 1111 | 159,556 | +26.40(+2.43%) |
Aug 27, 2019 | 1073 | 1089 | 1068 | 1084 | 104,462 | +19.90(+1.87%) |
Aug 26, 2019 | 1057 | 1069 | 1054 | 1064 | 84,687 | +14.90(+1.42%) |
Aug 23, 2019 | 1070 | 1077 | 1046 | 1049 | 77,830 | -17.20(-1.61%) |
Aug 22, 2019 | 1080 | 1081 | 1045 | 1067 | 107,117 | -13.80(-1.28%) |
Aug 21, 2019 | 1074 | 1083 | 1069 | 1080 | 74,050 | +10.40(+0.97%) |
Aug 20, 2019 | 1058 | 1075 | 1050 | 1070 | 100,662 | +17.50(+1.66%) |
Aug 19, 2019 | 1064 | 1072 | 1052 | 1052 | 75,292 | +6.50(+0.62%) |
Aug 16, 2019 | 1038 | 1052 | 1031 | 1046 | 93,930 | +16.00(+1.55%) |
Aug 15, 2019 | 1027 | 1050 | 1023 | 1030 | 91,763 | +13.30(+1.31%) |
Aug 14, 2019 | 1035 | 1044 | 1008 | 1017 | 120,487 | -39.90(-3.78%) |
Aug 13, 2019 | 1019 | 1074 | 1011 | 1057 | 121,518 | +32.40(+3.16%) |
Aug 12, 2019 | 1030 | 1038 | 1023 | 1024 | 40,525 | -14.20(-1.37%) |
Aug 09, 2019 | 1040 | 1048 | 1031 | 1038 | 66,630 | -3.80(-0.36%) |
Aug 08, 2019 | 1034 | 1051 | 1030 | 1042 | 130,651 | +21.20(+2.08%) |
Aug 07, 2019 | 998.10 | 1027 | 985.40 | 1021 | 86,715 | +16.30(+1.62%) |
Aug 06, 2019 | 998.20 | 1010 | 996.12 | 1005 | 111,374 | +14.40(+1.45%) |
Aug 05, 2019 | 990.00 | 1005 | 975.00 | 990.30 | 246,787 | -41.40(-4.01%) |
Aug 02, 2019 | 1024 | 1049 | 1010 | 1032 | 118,530 | -6.80(-0.65%) |
Aug 01, 2019 | 1047 | 1080 | 1033 | 1038 | 158,175 | -4.60(-0.44%) |
Jul 31, 2019 | 1050 | 1057 | 1030 | 1043 | 95,623 | -6.30(-0.60%) |
Jul 30, 2019 | 1040 | 1053 | 1034 | 1049 | 66,375 | -0.60(-0.06%) |
Jul 29, 2019 | 1045 | 1052 | 1038 | 1050 | 118,776 | +0.00(+0.00%) |
Jul 26, 2019 | 1070 | 1075 | 1047 | 1050 | 146,050 | -29.30(-2.71%) |
Jul 25, 2019 | 1062 | 1080 | 1047 | 1079 | 247,312 | +7.90(+0.74%) |
Jul 24, 2019 | 1059 | 1089 | 1057 | 1071 | 162,232 | -1.80(-0.17%) |
Jul 23, 2019 | 1050 | 1099 | 1045 | 1073 | 395,864 | +90.30(+9.19%) |
Jul 22, 2019 | 975.60 | 984.00 | 968.80 | 982.90 | 126,261 | +12.90(+1.33%) |
Jul 19, 2019 | 978.40 | 988.70 | 969.90 | 970.00 | 101,050 | +2.60(+0.27%) |
Jul 18, 2019 | 958.00 | 974.10 | 948.85 | 967.40 | 72,803 | +8.70(+0.91%) |
Jul 17, 2019 | 968.50 | 969.30 | 957.70 | 958.70 | 62,797 | -5.40(-0.56%) |
Jul 16, 2019 | 949.60 | 980.85 | 945.99 | 964.10 | 97,701 | +15.30(+1.61%) |
Jul 15, 2019 | 947.30 | 978.00 | 944.80 | 948.80 | 106,957 | +20.60(+2.22%) |
Jul 12, 2019 | 927.00 | 946.00 | 919.80 | 928.20 | 125,320 | +7.90(+0.86%) |
Jul 11, 2019 | 909.80 | 921.60 | 898.80 | 920.30 | 74,059 | +15.00(+1.66%) |
Jul 10, 2019 | 933.00 | 937.45 | 902.70 | 905.30 | 93,838 | -27.70(-2.97%) |
Jul 09, 2019 | 908.50 | 933.30 | 904.20 | 933.00 | 130,311 | +23.10(+2.54%) |
Jul 08, 2019 | 954.30 | 954.80 | 907.95 | 909.90 | 176,935 | -48.90(-5.10%) |
Jul 05, 2019 | 970.80 | 973.10 | 956.20 | 958.80 | 84,270 | -12.00(-1.24%) |
Jul 03, 2019 | 978.60 | 979.70 | 962.00 | 970.80 | 47,250 | -8.40(-0.86%) |
Jul 02, 2019 | 982.70 | 989.60 | 967.30 | 979.20 | 161,067 | -5.00(-0.51%) |
Jul 01, 2019 | 995.60 | 1015 | 975.50 | 984.20 | 166,376 | +18.40(+1.91%) |
Jun 28, 2019 | 957.40 | 967.70 | 950.40 | 965.80 | 96,480 | +8.30(+0.87%) |
Jun 27, 2019 | 962.50 | 978.30 | 945.30 | 957.50 | 117,985 | +1.30(+0.14%) |
Jun 26, 2019 | 922.70 | 961.60 | 919.20 | 956.20 | 174,720 | +42.70(+4.67%) |
Jun 25, 2019 | 926.20 | 936.00 | 908.20 | 913.50 | 114,241 | -23.20(-2.48%) |
Jun 24, 2019 | 949.90 | 952.90 | 924.00 | 936.70 | 98,781 | -9.30(-0.98%) |
Jun 21, 2019 | 932.40 | 948.50 | 920.90 | 946.00 | 97,330 | +11.20(+1.20%) |
Jun 20, 2019 | 946.90 | 959.50 | 933.40 | 934.80 | 153,398 | +0.70(+0.07%) |
Jun 19, 2019 | 925.70 | 936.90 | 915.20 | 934.10 | 108,318 | +18.20(+1.99%) |
Jun 18, 2019 | 903.30 | 926.80 | 893.50 | 915.90 | 86,064 | +24.20(+2.71%) |
Jun 17, 2019 | 906.90 | 907.30 | 870.60 | 891.70 | 57,320 | -15.90(-1.75%) |
Jun 14, 2019 | 898.70 | 908.20 | 891.45 | 907.60 | 64,630 | +5.70(+0.63%) |
Jun 13, 2019 | 901.40 | 905.25 | 894.30 | 901.90 | 66,820 | +5.90(+0.66%) |
Jun 12, 2019 | 902.60 | 907.00 | 886.65 | 896.00 | 72,341 | -17.50(-1.92%) |
Jun 11, 2019 | 913.00 | 928.50 | 901.55 | 913.50 | 84,492 | +19.10(+2.14%) |
Jun 10, 2019 | 903.00 | 916.40 | 893.00 | 894.40 | 94,884 | +1.50(+0.17%) |
Jun 07, 2019 | 888.00 | 903.10 | 882.60 | 892.90 | 88,830 | +12.90(+1.47%) |
Jun 06, 2019 | 881.20 | 885.00 | 870.05 | 880.00 | 100,613 | -5.00(-0.56%) |
Jun 05, 2019 | 915.50 | 915.70 | 869.20 | 885.00 | 124,353 | -23.90(-2.63%) |
Jun 04, 2019 | 880.90 | 911.10 | 875.10 | 908.90 | 181,165 | +29.10(+3.31%) |
Jun 03, 2019 | 856.50 | 885.30 | 851.20 | 879.80 | 179,088 | +23.30(+2.72%) |
May 31, 2019 | 838.20 | 863.20 | 833.70 | 856.50 | 114,750 | +15.40(+1.83%) |
May 30, 2019 | 835.90 | 852.40 | 835.60 | 841.10 | 95,724 | +9.20(+1.11%) |
May 29, 2019 | 822.60 | 839.80 | 819.00 | 831.90 | 94,326 | +4.20(+0.51%) |
May 28, 2019 | 822.70 | 854.20 | 822.20 | 827.70 | 222,062 | +12.30(+1.51%) |
May 24, 2019 | 817.50 | 819.90 | 810.30 | 815.40 | 100,390 | +3.70(+0.46%) |
May 23, 2019 | 810.90 | 820.00 | 801.80 | 811.70 | 116,637 | -16.70(-2.02%) |
May 22, 2019 | 841.40 | 855.30 | 820.10 | 828.40 | 105,614 | -16.80(-1.99%) |
May 21, 2019 | 835.00 | 855.00 | 827.50 | 845.20 | 121,179 | +14.00(+1.68%) |
May 20, 2019 | 836.20 | 839.40 | 816.60 | 831.20 | 160,009 | -15.40(-1.82%) |
May 17, 2019 | 846.00 | 853.30 | 832.10 | 846.60 | 101,350 | -12.10(-1.41%) |
May 16, 2019 | 860.10 | 872.70 | 857.30 | 858.70 | 135,493 | +2.70(+0.32%) |
May 15, 2019 | 841.00 | 873.70 | 836.60 | 856.00 | 162,521 | +15.70(+1.87%) |
May 14, 2019 | 827.50 | 850.90 | 821.40 | 840.30 | 138,745 | +21.00(+2.56%) |
May 13, 2019 | 855.40 | 856.50 | 813.10 | 819.30 | 202,077 | -60.80(-6.91%) |
May 10, 2019 | 885.40 | 899.60 | 862.90 | 880.10 | 119,030 | -1.40(-0.16%) |
May 09, 2019 | 888.20 | 888.20 | 854.20 | 881.50 | 201,846 | -27.00(-2.97%) |
May 08, 2019 | 883.50 | 908.60 | 873.10 | 908.50 | 141,803 | +23.90(+2.70%) |
May 07, 2019 | 910.00 | 913.70 | 867.60 | 884.60 | 206,469 | -35.40(-3.85%) |
May 06, 2019 | 919.80 | 929.00 | 903.90 | 920.00 | 153,218 | -33.10(-3.47%) |
May 03, 2019 | 960.00 | 972.20 | 950.20 | 953.10 | 140,720 | -4.30(-0.45%) |
May 02, 2019 | 939.70 | 979.90 | 939.70 | 957.40 | 149,355 | +18.90(+2.01%) |
May 01, 2019 | 961.10 | 966.60 | 937.10 | 938.50 | 115,266 | -16.10(-1.69%) |
Apr 30, 2019 | 942.70 | 963.00 | 941.10 | 954.60 | 124,537 | +12.00(+1.27%) |
Apr 29, 2019 | 945.40 | 953.45 | 941.90 | 942.60 | 107,015 | -2.80(-0.30%) |
Apr 26, 2019 | 929.10 | 959.40 | 929.10 | 945.40 | 210,860 | +22.90(+2.48%) |
Apr 25, 2019 | 898.70 | 925.35 | 891.10 | 922.50 | 98,617 | +19.10(+2.11%) |
Apr 24, 2019 | 938.80 | 950.00 | 900.60 | 903.40 | 148,852 | -26.30(-2.83%) |
Apr 23, 2019 | 867.50 | 937.20 | 867.50 | 929.70 | 216,816 | +25.50(+2.82%) |
Apr 22, 2019 | 901.30 | 919.70 | 901.30 | 904.20 | 137,461 | +4.30(+0.48%) |
Apr 18, 2019 | 886.80 | 900.40 | 868.70 | 899.90 | 127,340 | +2.60(+0.29%) |
Apr 17, 2019 | 904.70 | 905.50 | 886.83 | 897.30 | 315,477 | -2.60(-0.29%) |
Apr 16, 2019 | 916.00 | 923.70 | 899.10 | 899.90 | 132,342 | +5.60(+0.63%) |
Apr 15, 2019 | 910.00 | 919.80 | 883.80 | 894.30 | 220,199 | -14.40(-1.58%) |
Apr 12, 2019 | 912.70 | 932.79 | 901.00 | 908.70 | 90,450 | +2.80(+0.31%) |
Apr 11, 2019 | 906.70 | 906.80 | 891.20 | 905.90 | 62,844 | -0.80(-0.09%) |
Apr 10, 2019 | 907.60 | 909.80 | 898.40 | 906.70 | 97,792 | -3.20(-0.35%) |
Apr 09, 2019 | 890.00 | 921.90 | 890.00 | 909.90 | 135,682 | +17.40(+1.95%) |
Apr 08, 2019 | 889.40 | 898.50 | 882.90 | 892.50 | 144,479 | +3.10(+0.35%) |
Apr 05, 2019 | 890.00 | 901.80 | 885.30 | 889.40 | 108,950 | +1.50(+0.17%) |
Apr 04, 2019 | 888.30 | 893.25 | 875.80 | 887.90 | 144,375 | +3.60(+0.41%) |
Apr 03, 2019 | 894.20 | 900.90 | 883.20 | 884.30 | 110,658 | +0.10(+0.01%) |
Apr 02, 2019 | 891.70 | 896.00 | 874.20 | 884.20 | 121,143 | -6.20(-0.70%) |
Apr 01, 2019 | 907.80 | 916.50 | 880.10 | 890.40 | 240,055 | -10.50(-1.17%) |
Mar 29, 2019 | 874.00 | 908.60 | 873.60 | 900.90 | 215,070 | +38.20(+4.43%) |
Mar 28, 2019 | 846.00 | 878.10 | 846.00 | 862.70 | 167,572 | +14.50(+1.71%) |
Mar 27, 2019 | 845.90 | 856.80 | 827.20 | 848.20 | 133,769 | +7.30(+0.87%) |
Mar 26, 2019 | 827.80 | 867.90 | 827.80 | 840.90 | 166,657 | +13.10(+1.58%) |
Mar 25, 2019 | 803.10 | 837.25 | 801.25 | 827.80 | 191,019 | +32.70(+4.11%) |
Mar 22, 2019 | 806.70 | 815.40 | 786.80 | 795.10 | 82,320 | -18.60(-2.29%) |
Mar 21, 2019 | 805.50 | 815.00 | 798.40 | 813.70 | 60,556 | +0.40(+0.05%) |
Mar 20, 2019 | 802.60 | 818.00 | 800.70 | 813.30 | 60,865 | +7.30(+0.91%) |
Mar 19, 2019 | 789.00 | 812.50 | 784.00 | 806.00 | 110,953 | +15.10(+1.91%) |
Mar 18, 2019 | 775.70 | 791.75 | 772.90 | 790.90 | 86,956 | +20.00(+2.59%) |
Mar 15, 2019 | 767.10 | 791.70 | 766.60 | 770.90 | 141,710 | +10.20(+1.34%) |
Mar 14, 2019 | 759.30 | 771.80 | 751.90 | 760.70 | 166,980 | -11.80(-1.53%) |
Mar 13, 2019 | 790.70 | 798.00 | 771.60 | 772.50 | 169,179 | -13.00(-1.65%) |
Mar 12, 2019 | 810.00 | 818.50 | 772.50 | 785.50 | 192,887 | -28.80(-3.54%) |
Mar 11, 2019 | 796.60 | 816.80 | 794.60 | 814.30 | 76,478 | +24.10(+3.05%) |
Mar 08, 2019 | 762.40 | 792.30 | 745.00 | 790.20 | 143,010 | -4.30(-0.54%) |
Mar 07, 2019 | 813.70 | 816.70 | 781.90 | 794.50 | 141,380 | -27.50(-3.35%) |
Mar 06, 2019 | 830.00 | 839.10 | 816.40 | 822.00 | 105,987 | -8.00(-0.96%) |
Mar 05, 2019 | 825.80 | 837.40 | 816.90 | 830.00 | 87,562 | +1.70(+0.21%) |
Mar 04, 2019 | 831.10 | 838.10 | 813.30 | 828.30 | 102,964 | +0.60(+0.07%) |