Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 140.55 | 147.00 | 139.50 | 144.00 | 3,746 | +3.30(+2.35%) |
Dec 30, 2019 | 138.75 | 146.25 | 131.25 | 140.70 | 2,987 | +2.40(+1.74%) |
Dec 27, 2019 | 124.35 | 141.75 | 121.05 | 138.30 | 8,593 | +13.95(+11.22%) |
Dec 26, 2019 | 117.75 | 124.50 | 116.61 | 124.35 | 3,234 | +5.10(+4.28%) |
Dec 24, 2019 | 116.85 | 119.25 | 114.67 | 119.25 | 2,180 | +3.75(+3.25%) |
Dec 23, 2019 | 113.55 | 117.90 | 113.25 | 115.50 | 2,872 | +0.30(+0.26%) |
Dec 20, 2019 | 110.10 | 115.50 | 109.05 | 115.20 | 1,440 | +3.60(+3.23%) |
Dec 19, 2019 | 111.76 | 112.08 | 111.07 | 111.60 | 1,183 | +0.75(+0.68%) |
Dec 18, 2019 | 108.16 | 112.46 | 108.00 | 110.85 | 2,114 | +2.25(+2.07%) |
Dec 17, 2019 | 105.32 | 109.32 | 105.32 | 108.60 | 912 | -0.90(-0.82%) |
Dec 16, 2019 | 112.50 | 112.50 | 108.15 | 109.50 | 1,698 | -3.00(-2.67%) |
Dec 13, 2019 | 108.45 | 112.50 | 108.45 | 112.50 | 2,826 | +5.10(+4.75%) |
Dec 12, 2019 | 103.05 | 123.83 | 102.15 | 107.40 | 11,836 | +5.25(+5.14%) |
Dec 11, 2019 | 97.50 | 102.41 | 97.50 | 102.15 | 8,545 | +5.70(+5.91%) |
Dec 10, 2019 | 90.74 | 97.35 | 90.74 | 96.45 | 6,460 | +4.50(+4.89%) |
Dec 09, 2019 | 90.75 | 91.95 | 89.70 | 91.95 | 1,729 | +2.85(+3.20%) |
Dec 06, 2019 | 90.00 | 90.45 | 89.10 | 89.10 | 260 | -1.20(-1.33%) |
Dec 05, 2019 | 90.00 | 90.55 | 90.00 | 90.30 | 971 | +2.55(+2.91%) |
Dec 04, 2019 | 87.00 | 89.25 | 86.25 | 87.75 | 709 | -1.20(-1.35%) |
Dec 03, 2019 | 90.00 | 90.00 | 86.25 | 88.95 | 985 | -1.05(-1.17%) |
Dec 02, 2019 | 89.40 | 90.00 | 87.45 | 90.00 | 413 | +1.50(+1.69%) |
Nov 29, 2019 | 88.50 | 88.50 | 87.03 | 88.50 | 106 | -0.47(-0.52%) |
Nov 27, 2019 | 90.30 | 90.30 | 88.65 | 88.97 | 553 | -1.32(-1.46%) |
Nov 26, 2019 | 89.40 | 90.45 | 89.40 | 90.28 | 463 | +0.88(+0.99%) |
Nov 25, 2019 | 90.91 | 90.91 | 88.21 | 89.40 | 750 | -0.60(-0.67%) |
Nov 22, 2019 | 89.64 | 91.05 | 89.64 | 90.00 | 1,040 | +1.81(+2.06%) |
Nov 21, 2019 | 85.65 | 89.85 | 85.50 | 88.19 | 1,431 | +3.73(+4.42%) |
Nov 20, 2019 | 86.25 | 89.10 | 84.45 | 84.45 | 1,216 | -3.30(-3.76%) |
Nov 19, 2019 | 86.71 | 92.70 | 86.55 | 87.75 | 2,818 | -2.25(-2.50%) |
Nov 18, 2019 | 87.90 | 93.75 | 87.90 | 90.00 | 3,786 | +2.10(+2.39%) |
Nov 15, 2019 | 87.15 | 87.90 | 87.00 | 87.90 | 1,353 | +1.35(+1.56%) |
Nov 14, 2019 | 85.50 | 86.55 | 84.90 | 86.55 | 799 | +1.80(+2.12%) |
Nov 13, 2019 | 86.70 | 86.70 | 84.60 | 84.75 | 933 | -2.25(-2.59%) |
Nov 12, 2019 | 85.95 | 87.15 | 84.75 | 87.00 | 1,184 | +1.95(+2.29%) |
Nov 11, 2019 | 88.50 | 88.50 | 84.30 | 85.05 | 721 | -3.00(-3.41%) |
Nov 08, 2019 | 87.51 | 88.28 | 86.25 | 88.05 | 133 | +0.45(+0.51%) |
Nov 07, 2019 | 87.30 | 90.75 | 84.75 | 87.60 | 2,741 | -0.15(-0.17%) |
Nov 06, 2019 | 89.85 | 90.90 | 87.75 | 87.75 | 2,734 | +0.60(+0.69%) |
Nov 05, 2019 | 85.35 | 90.30 | 85.35 | 87.15 | 973 | +0.90(+1.04%) |
Nov 04, 2019 | 89.10 | 90.00 | 84.90 | 86.25 | 1,900 | -1.35(-1.54%) |
Nov 01, 2019 | 86.25 | 87.60 | 86.25 | 87.60 | 640 | +1.65(+1.92%) |
Oct 31, 2019 | 83.70 | 85.95 | 80.70 | 85.95 | 767 | +2.25(+2.69%) |
Oct 30, 2019 | 85.80 | 86.25 | 81.16 | 83.70 | 493 | -1.05(-1.24%) |
Oct 29, 2019 | 84.00 | 85.35 | 83.70 | 84.75 | 581 | +1.05(+1.25%) |
Oct 28, 2019 | 83.25 | 85.35 | 82.20 | 83.70 | 906 | +0.15(+0.18%) |
Oct 25, 2019 | 80.55 | 92.25 | 78.75 | 83.55 | 4,433 | +1.20(+1.46%) |
Oct 24, 2019 | 80.10 | 82.35 | 80.10 | 82.35 | 221 | +0.60(+0.73%) |
Oct 23, 2019 | 82.05 | 82.05 | 76.50 | 81.75 | 1,661 | +0.00(+0.00%) |
Oct 22, 2019 | 86.85 | 87.15 | 81.75 | 81.75 | 1,704 | -5.70(-6.52%) |
Oct 21, 2019 | 80.25 | 87.45 | 80.25 | 87.45 | 1,512 | +8.10(+10.21%) |
Oct 18, 2019 | 79.50 | 85.20 | 79.35 | 79.35 | 1,760 | -2.10(-2.58%) |
Oct 17, 2019 | 79.09 | 81.45 | 74.44 | 81.45 | 2,883 | +2.48(+3.13%) |
Oct 16, 2019 | 79.50 | 79.50 | 78.38 | 78.97 | 864 | -0.53(-0.66%) |
Oct 15, 2019 | 81.45 | 83.40 | 78.00 | 79.50 | 1,652 | -1.95(-2.39%) |
Oct 14, 2019 | 82.80 | 84.45 | 80.70 | 81.45 | 1,239 | -2.10(-2.51%) |
Oct 11, 2019 | 80.70 | 83.85 | 74.85 | 83.55 | 4,126 | +2.25(+2.77%) |
Oct 10, 2019 | 84.15 | 85.05 | 81.00 | 81.30 | 1,065 | -2.70(-3.21%) |
Oct 09, 2019 | 83.55 | 85.50 | 83.40 | 84.00 | 311 | +1.50(+1.82%) |
Oct 08, 2019 | 84.00 | 87.30 | 81.15 | 82.50 | 1,275 | -1.80(-2.14%) |
Oct 07, 2019 | 84.30 | 85.95 | 84.00 | 84.30 | 299 | -0.77(-0.91%) |
Oct 04, 2019 | 85.95 | 85.95 | 84.30 | 85.07 | 513 | -0.88(-1.02%) |
Oct 03, 2019 | 86.40 | 87.00 | 84.75 | 85.95 | 743 | +0.90(+1.06%) |
Oct 02, 2019 | 87.30 | 88.35 | 84.30 | 85.05 | 2,255 | -3.45(-3.90%) |
Oct 01, 2019 | 90.00 | 90.00 | 87.38 | 88.50 | 550 | -0.90(-1.01%) |
Sep 30, 2019 | 87.75 | 89.40 | 87.30 | 89.40 | 458 | +2.10(+2.41%) |
Sep 27, 2019 | 88.80 | 88.80 | 87.30 | 87.30 | 186 | -1.35(-1.52%) |
Sep 26, 2019 | 87.86 | 89.40 | 87.75 | 88.65 | 990 | +0.90(+1.03%) |
Sep 25, 2019 | 89.25 | 89.62 | 87.30 | 87.75 | 570 | -1.05(-1.18%) |
Sep 24, 2019 | 91.50 | 91.95 | 87.00 | 88.80 | 1,816 | -2.70(-2.95%) |
Sep 23, 2019 | 93.75 | 93.75 | 90.00 | 91.50 | 1,456 | -1.35(-1.45%) |
Sep 20, 2019 | 90.60 | 92.85 | 90.00 | 92.85 | 440 | +1.95(+2.15%) |
Sep 19, 2019 | 90.45 | 91.35 | 90.00 | 90.90 | 1,099 | +0.00(+0.00%) |
Sep 18, 2019 | 91.50 | 91.83 | 90.60 | 90.90 | 1,667 | +0.45(+0.50%) |
Sep 17, 2019 | 91.50 | 92.55 | 90.15 | 90.45 | 629 | +0.00(+0.00%) |
Sep 16, 2019 | 93.00 | 93.00 | 90.45 | 90.45 | 821 | -2.25(-2.43%) |
Sep 13, 2019 | 93.30 | 93.30 | 92.70 | 92.70 | 260 | -0.90(-0.96%) |
Sep 12, 2019 | 94.50 | 95.40 | 93.45 | 93.60 | 1,975 | -0.90(-0.95%) |
Sep 11, 2019 | 94.50 | 95.25 | 93.90 | 94.50 | 1,975 | +0.74(+0.79%) |
Sep 10, 2019 | 93.15 | 94.50 | 92.61 | 93.76 | 1,154 | -0.44(-0.47%) |
Sep 09, 2019 | 92.40 | 94.20 | 92.40 | 94.20 | 82 | +2.55(+2.78%) |
Sep 06, 2019 | 93.00 | 94.35 | 91.65 | 91.65 | 233 | +0.00(+0.00%) |
Sep 05, 2019 | 92.70 | 94.20 | 91.65 | 91.65 | 537 | +0.45(+0.49%) |
Sep 04, 2019 | 92.70 | 94.05 | 91.20 | 91.20 | 429 | +0.00(+0.00%) |
Sep 03, 2019 | 93.45 | 93.45 | 90.15 | 91.20 | 626 | -3.30(-3.49%) |
Aug 30, 2019 | 94.35 | 94.50 | 91.05 | 94.50 | 940 | +1.20(+1.29%) |
Aug 29, 2019 | 93.75 | 93.75 | 93.30 | 93.30 | 318 | -0.15(-0.16%) |
Aug 28, 2019 | 92.25 | 93.45 | 91.50 | 93.45 | 481 | +0.75(+0.81%) |
Aug 27, 2019 | 93.58 | 93.75 | 92.42 | 92.70 | 444 | -1.05(-1.12%) |
Aug 26, 2019 | 94.50 | 94.50 | 90.60 | 93.75 | 783 | +1.20(+1.30%) |
Aug 23, 2019 | 93.90 | 93.90 | 89.25 | 92.55 | 1,900 | -1.95(-2.06%) |
Aug 22, 2019 | 93.00 | 94.50 | 91.50 | 94.50 | 2,637 | +3.45(+3.79%) |
Aug 21, 2019 | 88.35 | 91.05 | 87.75 | 91.05 | 390 | +0.15(+0.17%) |
Aug 20, 2019 | 90.00 | 91.20 | 88.18 | 90.90 | 517 | +1.05(+1.17%) |
Aug 19, 2019 | 88.50 | 89.85 | 87.75 | 89.85 | 1,233 | +2.85(+3.28%) |
Aug 16, 2019 | 89.40 | 89.40 | 87.00 | 87.00 | 413 | -1.12(-1.28%) |
Aug 15, 2019 | 90.00 | 90.00 | 85.80 | 88.12 | 891 | -0.53(-0.59%) |
Aug 14, 2019 | 85.93 | 92.14 | 85.93 | 88.65 | 1,380 | -3.30(-3.59%) |
Aug 13, 2019 | 90.60 | 91.95 | 89.25 | 91.95 | 1,777 | +2.10(+2.34%) |
Aug 12, 2019 | 86.70 | 90.00 | 86.70 | 89.85 | 509 | +2.25(+2.57%) |
Aug 09, 2019 | 84.45 | 87.75 | 83.40 | 87.60 | 866 | +3.45(+4.10%) |
Aug 08, 2019 | 86.55 | 87.60 | 84.00 | 84.15 | 760 | -1.35(-1.58%) |
Aug 07, 2019 | 86.85 | 87.45 | 84.00 | 85.50 | 195 | -2.55(-2.90%) |
Aug 06, 2019 | 84.60 | 89.25 | 84.60 | 88.05 | 588 | +4.35(+5.20%) |
Aug 05, 2019 | 87.60 | 88.05 | 83.40 | 83.70 | 2,250 | -6.00(-6.69%) |
Aug 02, 2019 | 87.00 | 89.90 | 85.65 | 89.70 | 860 | +1.95(+2.22%) |
Aug 01, 2019 | 89.55 | 90.30 | 87.75 | 87.75 | 565 | -1.50(-1.68%) |
Jul 31, 2019 | 90.00 | 91.35 | 89.25 | 89.25 | 1,032 | -1.50(-1.65%) |
Jul 30, 2019 | 87.75 | 91.80 | 87.75 | 90.75 | 1,357 | +3.45(+3.95%) |
Jul 29, 2019 | 90.30 | 93.60 | 87.30 | 87.30 | 467 | -4.35(-4.75%) |
Jul 26, 2019 | 89.85 | 93.15 | 88.94 | 91.65 | 1,446 | +3.15(+3.56%) |
Jul 25, 2019 | 88.65 | 90.45 | 87.90 | 88.50 | 1,597 | -0.30(-0.34%) |
Jul 24, 2019 | 91.80 | 92.82 | 88.65 | 88.80 | 484 | -5.70(-6.03%) |
Jul 23, 2019 | 90.45 | 94.50 | 88.65 | 94.50 | 1,274 | +3.30(+3.62%) |
Jul 22, 2019 | 92.70 | 92.70 | 88.50 | 91.20 | 1,542 | -1.50(-1.62%) |
Jul 19, 2019 | 90.75 | 92.70 | 89.55 | 92.70 | 640 | +2.85(+3.17%) |
Jul 18, 2019 | 91.65 | 91.65 | 87.00 | 89.85 | 670 | -0.90(-0.99%) |
Jul 17, 2019 | 90.45 | 91.50 | 89.25 | 90.75 | 810 | -1.05(-1.14%) |
Jul 16, 2019 | 90.30 | 93.00 | 90.30 | 91.80 | 331 | -0.30(-0.33%) |
Jul 15, 2019 | 92.40 | 92.40 | 89.11 | 92.10 | 2,938 | -1.50(-1.60%) |
Jul 12, 2019 | 91.20 | 93.75 | 90.00 | 93.60 | 2,246 | +2.55(+2.80%) |
Jul 11, 2019 | 94.35 | 94.35 | 91.05 | 91.05 | 218 | -2.40(-2.57%) |
Jul 10, 2019 | 91.50 | 93.89 | 90.75 | 93.45 | 2,639 | +1.80(+1.96%) |
Jul 09, 2019 | 92.70 | 93.15 | 91.65 | 91.65 | 798 | -0.45(-0.49%) |
Jul 08, 2019 | 92.10 | 93.45 | 92.10 | 92.10 | 142 | -1.35(-1.44%) |
Jul 05, 2019 | 92.10 | 93.60 | 91.50 | 93.45 | 1,393 | +0.92(+0.99%) |
Jul 03, 2019 | 90.60 | 94.20 | 90.60 | 92.53 | 486 | +1.78(+1.97%) |
Jul 02, 2019 | 92.40 | 92.54 | 90.45 | 90.75 | 935 | -0.60(-0.66%) |
Jul 01, 2019 | 94.50 | 94.50 | 90.00 | 91.35 | 1,812 | -3.15(-3.33%) |
Jun 28, 2019 | 90.00 | 94.50 | 90.00 | 94.50 | 1,033 | +4.50(+5.00%) |
Jun 27, 2019 | 88.52 | 93.45 | 88.52 | 90.00 | 904 | +2.85(+3.27%) |
Jun 26, 2019 | 89.25 | 89.64 | 87.15 | 87.15 | 2,270 | -2.10(-2.35%) |
Jun 25, 2019 | 91.20 | 95.55 | 89.25 | 89.25 | 2,606 | -1.65(-1.82%) |
Jun 24, 2019 | 94.50 | 95.85 | 90.90 | 90.90 | 4,863 | -7.05(-7.20%) |
Jun 21, 2019 | 83.85 | 101.25 | 83.85 | 97.95 | 9,693 | +13.35(+15.78%) |
Jun 20, 2019 | 85.50 | 86.40 | 82.91 | 84.60 | 1,937 | +0.00(+0.00%) |
Jun 19, 2019 | 84.00 | 86.70 | 83.11 | 84.60 | 1,334 | -0.75(-0.88%) |
Jun 18, 2019 | 87.60 | 89.10 | 78.00 | 85.35 | 6,051 | -3.54(-3.99%) |
Jun 17, 2019 | 89.25 | 92.06 | 87.90 | 88.89 | 4,291 | -1.11(-1.23%) |
Jun 14, 2019 | 89.25 | 91.05 | 87.90 | 90.00 | 4,373 | +1.35(+1.52%) |
Jun 13, 2019 | 90.00 | 90.97 | 87.31 | 88.65 | 3,711 | -1.35(-1.50%) |
Jun 12, 2019 | 89.10 | 90.00 | 88.20 | 90.00 | 2,443 | +2.85(+3.27%) |
Jun 11, 2019 | 91.95 | 91.95 | 87.15 | 87.15 | 1,711 | -4.80(-5.22%) |
Jun 10, 2019 | 91.95 | 94.02 | 90.00 | 91.95 | 4,069 | -0.30(-0.33%) |
Jun 07, 2019 | 95.25 | 95.25 | 90.00 | 92.25 | 4,906 | -3.00(-3.15%) |
Jun 06, 2019 | 99.00 | 99.00 | 93.32 | 95.25 | 4,595 | -2.85(-2.91%) |
Jun 05, 2019 | 94.50 | 100.50 | 93.75 | 98.10 | 7,157 | +3.60(+3.81%) |
Jun 04, 2019 | 91.50 | 97.50 | 87.90 | 94.50 | 15,357 | +4.80(+5.35%) |
Jun 03, 2019 | 83.10 | 119.70 | 82.95 | 89.70 | 124,439 | +11.70(+15.00%) |
May 31, 2019 | 76.05 | 78.00 | 70.95 | 78.00 | 1,273 | +3.00(+4.00%) |
May 30, 2019 | 75.00 | 76.80 | 72.15 | 75.00 | 2,859 | +0.30(+0.40%) |
May 29, 2019 | 73.65 | 74.70 | 73.35 | 74.70 | 200 | +1.20(+1.63%) |
May 28, 2019 | 71.10 | 74.85 | 71.10 | 73.50 | 1,780 | +2.30(+3.23%) |
May 24, 2019 | 71.55 | 71.55 | 70.12 | 71.20 | 1,186 | -0.65(-0.91%) |
May 23, 2019 | 70.35 | 73.14 | 70.05 | 71.85 | 1,048 | +1.20(+1.70%) |
May 22, 2019 | 72.15 | 73.05 | 70.37 | 70.65 | 981 | -1.72(-2.38%) |
May 21, 2019 | 70.35 | 74.23 | 70.35 | 72.38 | 1,520 | +2.92(+4.21%) |
May 20, 2019 | 71.40 | 74.25 | 69.45 | 69.45 | 1,403 | -1.05(-1.49%) |
May 17, 2019 | 71.66 | 72.75 | 70.07 | 70.50 | 826 | -0.75(-1.05%) |
May 16, 2019 | 69.45 | 71.25 | 69.45 | 71.25 | 914 | +1.17(+1.68%) |
May 15, 2019 | 68.85 | 70.50 | 68.85 | 70.08 | 524 | +0.03(+0.04%) |
May 14, 2019 | 67.50 | 70.50 | 67.50 | 70.05 | 1,488 | +1.65(+2.41%) |
May 13, 2019 | 66.75 | 69.90 | 66.00 | 68.40 | 1,311 | -1.20(-1.72%) |
May 10, 2019 | 66.75 | 69.60 | 63.00 | 69.60 | 246 | +2.25(+3.34%) |
May 09, 2019 | 64.65 | 67.35 | 61.95 | 67.35 | 1,329 | +1.88(+2.86%) |
May 08, 2019 | 65.70 | 66.00 | 64.50 | 65.47 | 472 | -0.98(-1.47%) |
May 07, 2019 | 65.85 | 68.40 | 63.75 | 66.45 | 2,598 | -1.05(-1.56%) |
May 06, 2019 | 67.50 | 69.15 | 66.00 | 67.50 | 327 | -0.75(-1.09%) |
May 03, 2019 | 68.25 | 68.70 | 67.80 | 68.25 | 260 | -0.15(-0.23%) |
May 02, 2019 | 72.00 | 72.01 | 64.95 | 68.40 | 1,898 | -3.15(-4.40%) |
May 01, 2019 | 73.35 | 73.65 | 70.65 | 71.55 | 469 | -2.40(-3.25%) |
Apr 30, 2019 | 73.20 | 75.00 | 72.75 | 73.95 | 1,756 | +1.95(+2.71%) |
Apr 29, 2019 | 74.70 | 75.75 | 72.00 | 72.00 | 1,958 | -1.80(-2.44%) |
Apr 26, 2019 | 71.40 | 74.55 | 71.40 | 73.80 | 733 | -1.83(-2.42%) |
Apr 25, 2019 | 71.25 | 75.63 | 71.25 | 75.63 | 195 | +4.83(+6.82%) |
Apr 24, 2019 | 70.05 | 75.75 | 70.05 | 70.80 | 2,472 | +2.25(+3.28%) |
Apr 23, 2019 | 71.55 | 72.00 | 67.97 | 68.55 | 127 | +0.30(+0.44%) |
Apr 22, 2019 | 67.50 | 71.55 | 66.75 | 68.25 | 2,546 | +0.30(+0.44%) |
Apr 18, 2019 | 67.20 | 69.90 | 67.20 | 67.95 | 1,153 | +1.65(+2.49%) |
Apr 17, 2019 | 68.10 | 68.10 | 64.50 | 66.30 | 839 | +1.35(+2.08%) |
Apr 16, 2019 | 68.25 | 71.25 | 64.95 | 64.95 | 1,436 | -3.30(-4.84%) |
Apr 15, 2019 | 69.00 | 69.75 | 64.50 | 68.25 | 1,827 | -0.75(-1.09%) |
Apr 12, 2019 | 73.80 | 73.80 | 69.00 | 69.00 | 2,920 | -3.30(-4.56%) |
Apr 11, 2019 | 74.25 | 75.11 | 72.15 | 72.30 | 3,264 | -1.20(-1.63%) |
Apr 10, 2019 | 73.35 | 81.00 | 72.27 | 73.50 | 4,435 | +1.04(+1.43%) |
Apr 09, 2019 | 73.20 | 73.20 | 71.40 | 72.46 | 630 | -1.04(-1.41%) |
Apr 08, 2019 | 73.50 | 73.50 | 72.75 | 73.50 | 167 | +0.60(+0.82%) |
Apr 05, 2019 | 74.55 | 74.55 | 72.75 | 72.90 | 460 | -0.90(-1.22%) |
Apr 04, 2019 | 73.95 | 75.60 | 73.80 | 73.80 | 84 | +0.00(+0.00%) |
Apr 03, 2019 | 75.75 | 76.05 | 73.35 | 73.80 | 904 | -1.95(-2.57%) |
Apr 02, 2019 | 73.50 | 75.75 | 73.50 | 75.75 | 791 | +2.25(+3.06%) |
Apr 01, 2019 | 70.05 | 77.08 | 69.30 | 73.50 | 2,688 | +2.25(+3.16%) |
Mar 29, 2019 | 76.80 | 77.63 | 67.65 | 71.25 | 2,680 | -5.40(-7.05%) |
Mar 28, 2019 | 76.50 | 79.50 | 76.50 | 76.65 | 523 | +0.30(+0.39%) |
Mar 27, 2019 | 78.63 | 78.63 | 75.90 | 76.35 | 1,234 | -1.35(-1.74%) |
Mar 26, 2019 | 83.55 | 83.55 | 76.41 | 77.70 | 2,764 | -4.81(-5.83%) |
Mar 25, 2019 | 80.40 | 83.25 | 80.10 | 82.51 | 901 | +1.81(+2.24%) |
Mar 22, 2019 | 81.00 | 81.15 | 78.90 | 80.70 | 460 | +0.75(+0.94%) |
Mar 21, 2019 | 82.65 | 83.85 | 78.90 | 79.95 | 1,530 | -1.80(-2.20%) |
Mar 20, 2019 | 81.41 | 82.28 | 79.50 | 81.75 | 1,498 | -0.75(-0.91%) |
Mar 19, 2019 | 85.50 | 85.50 | 81.15 | 82.50 | 3,324 | -4.50(-5.17%) |
Mar 18, 2019 | 87.30 | 87.30 | 83.25 | 87.00 | 1,686 | -0.30(-0.34%) |
Mar 15, 2019 | 82.95 | 87.30 | 82.35 | 87.30 | 2,280 | +4.80(+5.82%) |
Mar 14, 2019 | 88.35 | 88.35 | 82.50 | 82.50 | 1,504 | -5.25(-5.98%) |
Mar 13, 2019 | 85.95 | 88.05 | 83.40 | 87.75 | 1,345 | +4.50(+5.41%) |
Mar 12, 2019 | 81.60 | 86.10 | 81.60 | 83.25 | 1,317 | +3.30(+4.13%) |
Mar 11, 2019 | 81.15 | 86.10 | 79.74 | 79.95 | 1,616 | +0.90(+1.14%) |
Mar 08, 2019 | 82.50 | 84.90 | 78.90 | 79.05 | 1,480 | -3.45(-4.18%) |
Mar 07, 2019 | 81.15 | 82.50 | 78.90 | 82.50 | 594 | +3.45(+4.36%) |
Mar 06, 2019 | 82.35 | 83.85 | 79.05 | 79.05 | 833 | -3.75(-4.53%) |
Mar 05, 2019 | 80.55 | 85.20 | 80.05 | 82.80 | 858 | -1.50(-1.78%) |
Mar 04, 2019 | 84.15 | 84.75 | 81.75 | 84.30 | 2,570 | +3.30(+4.07%) |
Mar 01, 2019 | 83.25 | 83.25 | 78.75 | 81.00 | 1,253 | -2.25(-2.70%) |
Feb 28, 2019 | 81.30 | 83.25 | 78.30 | 83.25 | 906 | +1.05(+1.28%) |
Feb 27, 2019 | 82.35 | 83.64 | 76.80 | 82.20 | 2,483 | +0.60(+0.74%) |
Feb 26, 2019 | 81.00 | 84.00 | 78.00 | 81.60 | 2,990 | +2.85(+3.62%) |
Feb 25, 2019 | 83.33 | 85.14 | 78.15 | 78.75 | 4,151 | -4.20(-5.06%) |
Feb 22, 2019 | 82.95 | 84.75 | 81.30 | 82.95 | 680 | -1.20(-1.43%) |
Feb 21, 2019 | 84.90 | 87.00 | 81.30 | 84.15 | 4,586 | -1.35(-1.58%) |
Feb 20, 2019 | 85.20 | 88.80 | 85.20 | 85.50 | 3,761 | -3.15(-3.55%) |
Feb 19, 2019 | 88.05 | 89.55 | 84.30 | 88.65 | 2,579 | +1.50(+1.72%) |
Feb 15, 2019 | 89.10 | 91.20 | 87.15 | 87.15 | 4,326 | -0.75(-0.85%) |
Feb 14, 2019 | 88.80 | 93.15 | 87.60 | 87.90 | 3,224 | -0.90(-1.01%) |
Feb 13, 2019 | 88.05 | 89.85 | 87.75 | 88.80 | 2,029 | +1.65(+1.89%) |
Feb 12, 2019 | 88.20 | 89.10 | 87.15 | 87.15 | 1,494 | +0.00(+0.00%) |
Feb 11, 2019 | 87.29 | 88.75 | 87.15 | 87.15 | 1,411 | +0.90(+1.04%) |
Feb 08, 2019 | 88.20 | 88.20 | 85.50 | 86.25 | 2,220 | +0.00(+0.00%) |
Feb 07, 2019 | 88.50 | 89.61 | 85.65 | 86.25 | 1,223 | -2.40(-2.71%) |
Feb 06, 2019 | 89.36 | 90.43 | 87.15 | 88.65 | 1,306 | -2.25(-2.48%) |
Feb 05, 2019 | 89.85 | 95.10 | 84.00 | 90.90 | 4,529 | +1.50(+1.68%) |
Feb 04, 2019 | 89.85 | 90.75 | 88.50 | 89.40 | 2,838 | -0.60(-0.67%) |
Feb 01, 2019 | 91.20 | 95.40 | 89.40 | 90.00 | 2,506 | -1.35(-1.48%) |
Jan 31, 2019 | 94.20 | 96.90 | 90.00 | 91.35 | 1,899 | -1.95(-2.09%) |
Jan 30, 2019 | 89.10 | 93.30 | 88.65 | 93.30 | 3,231 | +4.80(+5.42%) |
Jan 29, 2019 | 88.20 | 90.00 | 87.75 | 88.50 | 4,400 | +0.15(+0.17%) |
Jan 28, 2019 | 87.60 | 91.20 | 87.30 | 88.35 | 2,891 | -1.65(-1.83%) |
Jan 25, 2019 | 90.00 | 93.30 | 87.15 | 90.00 | 3,486 | +0.00(+0.00%) |
Jan 24, 2019 | 91.95 | 95.36 | 89.55 | 90.00 | 3,788 | -5.70(-5.96%) |
Jan 23, 2019 | 94.80 | 96.49 | 85.80 | 95.70 | 6,477 | +1.95(+2.08%) |
Jan 22, 2019 | 99.00 | 102.29 | 93.75 | 93.75 | 8,429 | -5.10(-5.16%) |
Jan 18, 2019 | 98.85 | 98.85 | 93.30 | 98.85 | 8,140 | +1.50(+1.54%) |
Jan 17, 2019 | 95.25 | 99.30 | 93.45 | 97.35 | 10,025 | +2.10(+2.20%) |
Jan 16, 2019 | 92.70 | 95.25 | 84.45 | 95.25 | 7,588 | +5.10(+5.66%) |
Jan 15, 2019 | 84.75 | 93.00 | 84.00 | 90.15 | 15,394 | +5.40(+6.37%) |
Jan 14, 2019 | 79.80 | 85.50 | 79.50 | 84.75 | 2,006 | +5.25(+6.60%) |
Jan 11, 2019 | 79.05 | 81.45 | 78.45 | 79.50 | 2,180 | -0.90(-1.12%) |
Jan 10, 2019 | 78.39 | 84.00 | 78.39 | 80.40 | 2,235 | +0.90(+1.13%) |
Jan 09, 2019 | 81.75 | 82.80 | 77.55 | 79.50 | 3,904 | -1.05(-1.30%) |
Jan 08, 2019 | 81.45 | 82.35 | 77.25 | 80.55 | 5,454 | -0.60(-0.74%) |
Jan 07, 2019 | 82.80 | 88.50 | 81.15 | 81.15 | 5,260 | -0.75(-0.92%) |
Jan 04, 2019 | 79.05 | 84.75 | 78.30 | 81.90 | 940 | +2.10(+2.63%) |
Jan 03, 2019 | 82.05 | 83.55 | 77.40 | 79.80 | 1,094 | -3.45(-4.14%) |