Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 89.66 | 94.87 | 87.75 | 94.70 | 1,102,500 | +2.75(+2.99%) |
Feb 27, 2020 | 92.40 | 93.93 | 89.00 | 91.95 | 1,349,150 | -2.00(-2.13%) |
Feb 26, 2020 | 95.38 | 96.25 | 92.49 | 93.95 | 903,769 | -0.34(-0.36%) |
Feb 25, 2020 | 97.44 | 98.44 | 93.50 | 94.29 | 719,569 | -2.64(-2.72%) |
Feb 24, 2020 | 101.97 | 102.56 | 95.65 | 96.93 | 1,073,506 | -7.19(-6.91%) |
Feb 21, 2020 | 103.10 | 104.42 | 100.48 | 104.12 | 630,700 | +0.97(+0.94%) |
Feb 20, 2020 | 104.28 | 105.00 | 102.25 | 103.15 | 571,898 | -1.05(-1.01%) |
Feb 19, 2020 | 105.20 | 105.89 | 103.12 | 104.20 | 444,589 | -0.55(-0.53%) |
Feb 18, 2020 | 104.06 | 105.00 | 102.63 | 104.75 | 425,056 | +0.45(+0.43%) |
Feb 14, 2020 | 106.99 | 107.08 | 104.00 | 104.30 | 454,300 | -2.15(-2.02%) |
Feb 13, 2020 | 107.27 | 108.79 | 105.96 | 106.45 | 459,101 | -1.17(-1.09%) |
Feb 12, 2020 | 107.10 | 109.10 | 106.90 | 107.62 | 516,117 | +0.65(+0.61%) |
Feb 11, 2020 | 106.51 | 107.31 | 105.82 | 106.97 | 388,892 | +0.98(+0.92%) |
Feb 10, 2020 | 103.56 | 106.08 | 103.21 | 105.99 | 496,767 | +2.01(+1.93%) |
Feb 07, 2020 | 103.27 | 104.15 | 101.55 | 103.98 | 520,800 | +1.08(+1.05%) |
Feb 06, 2020 | 101.25 | 103.16 | 99.19 | 102.90 | 813,591 | +0.43(+0.42%) |
Feb 05, 2020 | 100.40 | 106.00 | 100.40 | 102.47 | 1,513,602 | -0.63(-0.61%) |
Feb 04, 2020 | 101.11 | 104.25 | 100.62 | 103.10 | 1,090,675 | +2.65(+2.64%) |
Feb 03, 2020 | 101.46 | 101.98 | 100.07 | 100.45 | 674,593 | +0.37(+0.37%) |
Jan 31, 2020 | 101.08 | 101.98 | 99.00 | 100.08 | 732,000 | -1.43(-1.41%) |
Jan 30, 2020 | 102.75 | 102.88 | 100.35 | 101.51 | 403,062 | -1.71(-1.66%) |
Jan 29, 2020 | 101.31 | 103.99 | 101.31 | 103.22 | 783,430 | +1.63(+1.61%) |
Jan 28, 2020 | 98.96 | 102.21 | 98.36 | 101.59 | 842,823 | +2.94(+2.98%) |
Jan 27, 2020 | 98.01 | 99.54 | 97.48 | 98.65 | 605,274 | -0.52(-0.52%) |
Jan 24, 2020 | 102.17 | 102.92 | 98.67 | 99.17 | 678,800 | -3.00(-2.94%) |
Jan 23, 2020 | 103.21 | 103.39 | 101.07 | 102.17 | 696,727 | -1.26(-1.21%) |
Jan 22, 2020 | 105.76 | 106.26 | 102.81 | 103.43 | 580,441 | -2.19(-2.07%) |
Jan 21, 2020 | 104.50 | 105.75 | 103.27 | 105.62 | 954,576 | +0.95(+0.91%) |
Jan 17, 2020 | 106.08 | 107.30 | 104.19 | 104.67 | 757,600 | -1.66(-1.56%) |
Jan 16, 2020 | 107.01 | 107.67 | 104.99 | 106.33 | 661,914 | -1.03(-0.96%) |
Jan 15, 2020 | 107.98 | 108.93 | 106.82 | 107.36 | 546,538 | -0.48(-0.45%) |
Jan 14, 2020 | 103.25 | 108.15 | 102.97 | 107.84 | 1,086,035 | +4.77(+4.63%) |
Jan 13, 2020 | 113.70 | 113.70 | 101.97 | 103.07 | 2,201,220 | -9.41(-8.37%) |
Jan 10, 2020 | 114.04 | 115.23 | 112.09 | 112.48 | 947,000 | -1.28(-1.13%) |
Jan 09, 2020 | 112.81 | 114.25 | 112.28 | 113.76 | 842,477 | +2.47(+2.22%) |
Jan 08, 2020 | 110.49 | 112.06 | 109.87 | 111.29 | 718,043 | +1.23(+1.12%) |
Jan 07, 2020 | 110.66 | 111.00 | 108.56 | 110.06 | 927,041 | -0.71(-0.64%) |
Jan 06, 2020 | 108.93 | 111.12 | 108.33 | 110.77 | 938,189 | +0.99(+0.90%) |
Jan 03, 2020 | 107.01 | 110.10 | 106.44 | 109.78 | 784,400 | +1.48(+1.37%) |
Jan 02, 2020 | 108.00 | 108.74 | 107.17 | 108.30 | 682,127 | +0.81(+0.75%) |
Dec 31, 2019 | 106.71 | 107.91 | 106.37 | 107.49 | 343,300 | +0.33(+0.31%) |
Dec 30, 2019 | 108.09 | 109.03 | 106.14 | 107.16 | 318,651 | -1.28(-1.18%) |
Dec 27, 2019 | 108.70 | 109.73 | 107.55 | 108.44 | 570,200 | +0.49(+0.45%) |
Dec 26, 2019 | 109.01 | 109.19 | 107.47 | 107.95 | 344,548 | -1.11(-1.02%) |
Dec 24, 2019 | 108.62 | 109.44 | 107.74 | 109.06 | 285,800 | +0.65(+0.60%) |
Dec 23, 2019 | 110.92 | 110.92 | 107.60 | 108.41 | 1,029,003 | -1.40(-1.27%) |
Dec 20, 2019 | 107.38 | 110.38 | 106.69 | 109.81 | 1,508,300 | +3.56(+3.35%) |
Dec 19, 2019 | 106.29 | 107.36 | 104.73 | 106.25 | 1,116,934 | +0.65(+0.62%) |
Dec 18, 2019 | 108.61 | 109.50 | 105.14 | 105.60 | 1,248,415 | -2.90(-2.67%) |
Dec 17, 2019 | 109.53 | 109.53 | 105.96 | 108.50 | 1,367,896 | -0.29(-0.27%) |
Dec 16, 2019 | 110.65 | 111.34 | 108.56 | 108.79 | 1,348,669 | -1.80(-1.63%) |
Dec 13, 2019 | 109.00 | 111.67 | 108.17 | 110.59 | 1,607,000 | -0.84(-0.75%) |
Dec 12, 2019 | 113.19 | 114.10 | 111.38 | 111.43 | 860,193 | -1.82(-1.61%) |
Dec 11, 2019 | 110.20 | 115.24 | 106.15 | 113.25 | 1,678,345 | -0.40(-0.35%) |
Dec 10, 2019 | 113.69 | 114.71 | 113.08 | 113.65 | 1,032,964 | -0.10(-0.09%) |
Dec 09, 2019 | 117.47 | 118.00 | 113.58 | 113.75 | 885,906 | -3.06(-2.62%) |
Dec 06, 2019 | 117.45 | 118.35 | 115.82 | 116.81 | 781,700 | +0.33(+0.28%) |
Dec 05, 2019 | 118.87 | 119.14 | 116.17 | 116.48 | 647,622 | -2.09(-1.76%) |
Dec 04, 2019 | 117.66 | 119.65 | 117.20 | 118.57 | 778,822 | +0.93(+0.79%) |
Dec 03, 2019 | 114.41 | 118.11 | 114.02 | 117.64 | 929,322 | +0.88(+0.75%) |
Dec 02, 2019 | 117.78 | 118.00 | 114.69 | 116.76 | 1,158,152 | +0.15(+0.13%) |
Nov 29, 2019 | 118.42 | 118.42 | 116.54 | 116.61 | 339,600 | -1.14(-0.97%) |
Nov 27, 2019 | 115.50 | 118.22 | 115.39 | 117.75 | 1,131,400 | +2.62(+2.28%) |
Nov 26, 2019 | 115.07 | 115.38 | 113.00 | 115.13 | 5,426,481 | +0.15(+0.13%) |
Nov 25, 2019 | 115.00 | 116.86 | 114.65 | 114.98 | 967,691 | +0.64(+0.56%) |
Nov 22, 2019 | 114.22 | 114.61 | 113.34 | 114.34 | 544,600 | +0.59(+0.52%) |
Nov 21, 2019 | 113.00 | 114.34 | 111.18 | 113.75 | 698,187 | +0.67(+0.59%) |
Nov 20, 2019 | 112.18 | 114.87 | 112.01 | 113.08 | 1,341,034 | +0.35(+0.31%) |
Nov 19, 2019 | 114.53 | 115.79 | 112.32 | 112.73 | 1,032,025 | -1.91(-1.67%) |
Nov 18, 2019 | 113.30 | 116.06 | 113.16 | 114.64 | 1,096,414 | +1.59(+1.41%) |
Nov 15, 2019 | 109.58 | 113.12 | 109.50 | 113.05 | 660,600 | +3.18(+2.89%) |
Nov 14, 2019 | 110.15 | 111.38 | 108.27 | 109.87 | 840,658 | -1.04(-0.94%) |
Nov 13, 2019 | 111.55 | 111.92 | 108.51 | 110.91 | 799,797 | -0.49(-0.44%) |
Nov 12, 2019 | 110.82 | 113.12 | 110.51 | 111.40 | 916,750 | +0.55(+0.50%) |
Nov 11, 2019 | 109.86 | 112.37 | 108.99 | 110.85 | 1,005,098 | +0.08(+0.07%) |
Nov 08, 2019 | 104.03 | 111.08 | 103.28 | 110.77 | 1,585,900 | +7.61(+7.38%) |
Nov 07, 2019 | 102.98 | 104.59 | 102.79 | 103.16 | 644,623 | +0.60(+0.59%) |
Nov 06, 2019 | 102.15 | 103.86 | 100.50 | 102.56 | 826,915 | +0.19(+0.19%) |
Nov 05, 2019 | 103.98 | 107.27 | 99.67 | 102.37 | 1,260,693 | -0.05(-0.05%) |
Nov 04, 2019 | 104.30 | 104.30 | 101.10 | 102.42 | 943,580 | -1.24(-1.20%) |
Nov 01, 2019 | 99.79 | 103.92 | 99.45 | 103.66 | 918,300 | +4.17(+4.19%) |
Oct 31, 2019 | 97.29 | 99.68 | 96.10 | 99.49 | 1,025,891 | +1.79(+1.83%) |
Oct 30, 2019 | 98.69 | 98.73 | 96.65 | 97.70 | 911,849 | -0.20(-0.20%) |
Oct 29, 2019 | 98.14 | 99.14 | 97.72 | 97.90 | 426,196 | -0.41(-0.42%) |
Oct 28, 2019 | 99.04 | 99.10 | 97.64 | 98.31 | 511,977 | -0.04(-0.04%) |
Oct 25, 2019 | 98.00 | 99.27 | 97.51 | 98.35 | 281,400 | +0.31(+0.32%) |
Oct 24, 2019 | 97.89 | 98.89 | 97.23 | 98.04 | 286,752 | +0.51(+0.52%) |
Oct 23, 2019 | 98.17 | 99.26 | 96.16 | 97.53 | 402,429 | -0.59(-0.60%) |
Oct 22, 2019 | 97.96 | 99.66 | 97.60 | 98.12 | 519,987 | +0.85(+0.87%) |
Oct 21, 2019 | 96.80 | 97.70 | 94.41 | 97.27 | 574,523 | +1.49(+1.56%) |
Oct 18, 2019 | 98.38 | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07(-1.10%) |
Oct 17, 2019 | 94.42 | 97.80 | 93.60 | 96.85 | 1,508,351 | +3.10(+3.31%) |
Oct 16, 2019 | 92.89 | 93.98 | 92.42 | 93.75 | 436,929 | +0.26(+0.28%) |
Oct 15, 2019 | 91.43 | 94.30 | 91.42 | 93.49 | 469,819 | +2.57(+2.83%) |
Oct 14, 2019 | 90.15 | 92.28 | 89.50 | 90.92 | 485,283 | +0.59(+0.65%) |
Oct 11, 2019 | 88.95 | 91.93 | 88.83 | 90.33 | 526,100 | +1.77(+2.00%) |
Oct 10, 2019 | 86.72 | 88.67 | 86.14 | 88.56 | 528,859 | +1.73(+1.99%) |
Oct 09, 2019 | 87.30 | 88.05 | 86.43 | 86.83 | 319,571 | +0.03(+0.03%) |
Oct 08, 2019 | 86.88 | 88.26 | 84.68 | 86.80 | 606,837 | -0.98(-1.12%) |
Oct 07, 2019 | 89.73 | 90.17 | 87.24 | 87.78 | 602,036 | -1.95(-2.17%) |
Oct 04, 2019 | 90.52 | 91.75 | 89.13 | 89.73 | 431,300 | -0.20(-0.22%) |
Oct 03, 2019 | 88.55 | 90.82 | 88.00 | 89.93 | 528,190 | +2.16(+2.46%) |
Oct 02, 2019 | 88.56 | 89.24 | 86.00 | 87.77 | 545,178 | -1.46(-1.64%) |
Oct 01, 2019 | 90.47 | 92.49 | 88.87 | 89.23 | 674,659 | -0.88(-0.98%) |
Sep 30, 2019 | 90.70 | 91.08 | 88.95 | 90.11 | 754,316 | -0.07(-0.08%) |
Sep 27, 2019 | 90.66 | 92.50 | 88.63 | 90.18 | 840,000 | -0.12(-0.13%) |
Sep 26, 2019 | 95.71 | 96.77 | 90.09 | 90.30 | 896,111 | -5.51(-5.75%) |
Sep 25, 2019 | 96.69 | 97.14 | 94.74 | 95.81 | 889,680 | -0.75(-0.78%) |
Sep 24, 2019 | 100.80 | 101.74 | 96.38 | 96.56 | 647,217 | -3.52(-3.52%) |
Sep 23, 2019 | 100.80 | 101.94 | 100.01 | 100.08 | 784,447 | -0.75(-0.74%) |
Sep 20, 2019 | 102.08 | 102.50 | 100.49 | 100.83 | 802,300 | -0.67(-0.66%) |
Sep 19, 2019 | 101.27 | 102.36 | 100.89 | 101.50 | 575,364 | +0.38(+0.38%) |
Sep 18, 2019 | 101.49 | 102.23 | 100.35 | 101.12 | 779,193 | -0.29(-0.29%) |
Sep 17, 2019 | 98.25 | 101.80 | 98.06 | 101.41 | 875,896 | +3.61(+3.69%) |
Sep 16, 2019 | 95.83 | 99.90 | 95.83 | 97.80 | 520,182 | +1.39(+1.44%) |
Sep 13, 2019 | 93.59 | 97.64 | 93.39 | 96.41 | 853,300 | +2.28(+2.42%) |
Sep 12, 2019 | 95.73 | 96.19 | 92.90 | 94.13 | 566,175 | -1.28(-1.34%) |
Sep 11, 2019 | 95.21 | 97.72 | 94.19 | 95.41 | 508,527 | +0.23(+0.24%) |
Sep 10, 2019 | 100.00 | 100.02 | 92.44 | 95.18 | 1,004,792 | -4.82(-4.82%) |
Sep 09, 2019 | 99.41 | 100.51 | 98.23 | 100.00 | 929,312 | +1.00(+1.01%) |
Sep 06, 2019 | 97.94 | 99.54 | 96.61 | 99.00 | 740,100 | +1.04(+1.06%) |
Sep 05, 2019 | 97.86 | 98.48 | 96.64 | 97.96 | 620,313 | +0.38(+0.39%) |
Sep 04, 2019 | 99.06 | 99.74 | 96.57 | 97.58 | 895,714 | -0.44(-0.45%) |
Sep 03, 2019 | 99.20 | 101.01 | 97.03 | 98.02 | 574,781 | -1.40(-1.41%) |
Aug 30, 2019 | 98.50 | 99.55 | 97.56 | 99.42 | 531,600 | +1.39(+1.42%) |
Aug 29, 2019 | 98.32 | 99.54 | 97.50 | 98.03 | 530,469 | +0.66(+0.68%) |
Aug 28, 2019 | 97.21 | 98.20 | 96.99 | 97.37 | 438,210 | -0.56(-0.57%) |
Aug 27, 2019 | 99.16 | 100.00 | 96.97 | 97.93 | 686,613 | -1.23(-1.24%) |
Aug 26, 2019 | 98.06 | 99.32 | 96.90 | 99.16 | 406,790 | +1.57(+1.61%) |
Aug 23, 2019 | 97.98 | 100.26 | 97.07 | 97.59 | 680,600 | +0.35(+0.36%) |
Aug 22, 2019 | 98.56 | 98.56 | 96.48 | 97.24 | 378,224 | -1.11(-1.13%) |
Aug 21, 2019 | 97.73 | 98.85 | 96.73 | 98.35 | 345,156 | +1.32(+1.36%) |
Aug 20, 2019 | 99.10 | 99.36 | 96.73 | 97.03 | 427,845 | -1.69(-1.71%) |
Aug 19, 2019 | 98.00 | 99.46 | 97.67 | 98.72 | 808,370 | +1.48(+1.52%) |
Aug 16, 2019 | 95.90 | 97.28 | 95.00 | 97.24 | 413,400 | +2.36(+2.49%) |
Aug 15, 2019 | 95.11 | 96.22 | 94.39 | 94.88 | 610,426 | +0.50(+0.53%) |
Aug 14, 2019 | 93.46 | 95.58 | 92.49 | 94.38 | 587,060 | -0.43(-0.45%) |
Aug 13, 2019 | 94.22 | 96.50 | 92.56 | 94.81 | 399,556 | +0.02(+0.02%) |
Aug 12, 2019 | 94.92 | 95.70 | 93.92 | 94.79 | 292,811 | -0.71(-0.74%) |
Aug 09, 2019 | 96.94 | 97.46 | 94.29 | 95.50 | 569,000 | -2.35(-2.40%) |
Aug 08, 2019 | 95.21 | 98.12 | 94.12 | 97.85 | 565,107 | +3.38(+3.58%) |
Aug 07, 2019 | 95.52 | 95.52 | 93.41 | 94.47 | 636,045 | -0.48(-0.51%) |
Aug 06, 2019 | 93.81 | 95.62 | 93.04 | 94.95 | 714,626 | +1.95(+2.10%) |
Aug 05, 2019 | 92.77 | 93.43 | 90.95 | 93.00 | 853,266 | -1.05(-1.12%) |
Aug 02, 2019 | 95.56 | 96.54 | 92.84 | 94.05 | 553,500 | -1.42(-1.49%) |
Aug 01, 2019 | 96.91 | 99.34 | 95.16 | 95.47 | 746,960 | -0.92(-0.95%) |
Jul 31, 2019 | 96.00 | 99.38 | 95.34 | 96.39 | 1,185,975 | +0.44(+0.46%) |
Jul 30, 2019 | 91.75 | 97.62 | 91.36 | 95.95 | 3,916,950 | +8.98(+10.33%) |
Jul 29, 2019 | 87.57 | 88.24 | 85.20 | 86.97 | 1,021,314 | -0.51(-0.58%) |
Jul 26, 2019 | 85.79 | 87.94 | 85.19 | 87.48 | 525,600 | +2.24(+2.63%) |
Jul 25, 2019 | 86.47 | 86.47 | 84.17 | 85.24 | 558,007 | -0.96(-1.11%) |
Jul 24, 2019 | 85.45 | 86.61 | 83.83 | 86.20 | 549,604 | +0.49(+0.57%) |
Jul 23, 2019 | 87.00 | 87.42 | 85.19 | 85.71 | 551,653 | -1.12(-1.29%) |
Jul 22, 2019 | 86.07 | 87.50 | 85.89 | 86.83 | 405,507 | +1.12(+1.31%) |
Jul 19, 2019 | 88.78 | 89.10 | 85.28 | 85.71 | 573,000 | -2.80(-3.16%) |
Jul 18, 2019 | 87.83 | 89.23 | 87.83 | 88.51 | 620,373 | +0.39(+0.44%) |
Jul 17, 2019 | 87.37 | 88.77 | 86.53 | 88.12 | 497,936 | +1.03(+1.18%) |
Jul 16, 2019 | 87.94 | 88.18 | 86.39 | 87.09 | 548,444 | -0.46(-0.53%) |
Jul 15, 2019 | 86.33 | 88.50 | 86.00 | 87.55 | 487,878 | +1.85(+2.16%) |
Jul 12, 2019 | 85.85 | 86.82 | 84.73 | 85.70 | 413,900 | -0.25(-0.29%) |
Jul 11, 2019 | 87.83 | 88.28 | 84.80 | 85.95 | 501,255 | -1.17(-1.34%) |
Jul 10, 2019 | 86.52 | 87.99 | 85.14 | 87.12 | 512,719 | +0.19(+0.22%) |
Jul 09, 2019 | 83.66 | 87.54 | 83.66 | 86.93 | 767,539 | +2.69(+3.19%) |
Jul 08, 2019 | 84.21 | 85.41 | 83.75 | 84.24 | 479,907 | -0.95(-1.12%) |
Jul 05, 2019 | 85.36 | 87.10 | 84.94 | 85.19 | 331,800 | -0.61(-0.71%) |
Jul 03, 2019 | 84.59 | 86.09 | 84.00 | 85.80 | 427,700 | +1.98(+2.36%) |
Jul 02, 2019 | 85.11 | 85.55 | 83.19 | 83.82 | 465,344 | -1.39(-1.63%) |
Jul 01, 2019 | 85.33 | 85.89 | 83.79 | 85.21 | 562,557 | +0.78(+0.92%) |
Jun 28, 2019 | 82.72 | 84.86 | 82.11 | 84.43 | 827,500 | +2.03(+2.46%) |
Jun 27, 2019 | 79.62 | 82.66 | 79.48 | 82.40 | 702,519 | +2.49(+3.12%) |
Jun 26, 2019 | 80.97 | 81.72 | 79.06 | 79.91 | 721,349 | -0.92(-1.14%) |
Jun 25, 2019 | 83.75 | 84.34 | 80.32 | 80.83 | 949,297 | -3.67(-4.34%) |
Jun 24, 2019 | 85.25 | 85.94 | 84.40 | 84.50 | 442,464 | -0.50(-0.59%) |
Jun 21, 2019 | 84.99 | 85.39 | 83.51 | 85.00 | 1,138,600 | -0.17(-0.20%) |
Jun 20, 2019 | 86.48 | 87.17 | 84.67 | 85.17 | 487,853 | -0.25(-0.29%) |
Jun 19, 2019 | 85.93 | 86.83 | 84.91 | 85.42 | 428,159 | -0.34(-0.40%) |
Jun 18, 2019 | 86.56 | 88.29 | 85.52 | 85.76 | 483,568 | -0.26(-0.30%) |
Jun 17, 2019 | 85.00 | 86.58 | 84.55 | 86.02 | 587,985 | +2.10(+2.50%) |
Jun 14, 2019 | 83.94 | 84.52 | 82.77 | 83.92 | 509,200 | -0.16(-0.19%) |
Jun 13, 2019 | 84.02 | 84.42 | 81.62 | 84.08 | 497,209 | +0.53(+0.63%) |
Jun 12, 2019 | 82.02 | 83.64 | 81.33 | 83.55 | 400,717 | +1.19(+1.44%) |
Jun 11, 2019 | 82.70 | 83.06 | 81.43 | 82.36 | 351,181 | +0.30(+0.37%) |
Jun 10, 2019 | 82.71 | 83.85 | 81.95 | 82.06 | 271,380 | -0.35(-0.42%) |
Jun 07, 2019 | 81.24 | 82.46 | 80.46 | 82.41 | 425,200 | +1.58(+1.95%) |
Jun 06, 2019 | 81.87 | 82.47 | 79.49 | 80.83 | 541,339 | -1.02(-1.25%) |
Jun 05, 2019 | 84.59 | 84.65 | 81.08 | 81.85 | 817,388 | -2.36(-2.80%) |
Jun 04, 2019 | 82.90 | 84.72 | 82.35 | 84.21 | 561,269 | +2.05(+2.50%) |
Jun 03, 2019 | 85.51 | 85.78 | 81.53 | 82.16 | 894,400 | -2.62(-3.09%) |
May 31, 2019 | 82.56 | 85.24 | 82.28 | 84.78 | 1,554,400 | +1.58(+1.90%) |
May 30, 2019 | 78.89 | 83.42 | 78.46 | 83.20 | 1,397,731 | +4.70(+5.99%) |
May 29, 2019 | 78.52 | 79.05 | 76.33 | 78.50 | 919,791 | -0.93(-1.17%) |
May 28, 2019 | 80.01 | 81.25 | 79.25 | 79.43 | 791,395 | -0.46(-0.58%) |
May 24, 2019 | 78.77 | 80.23 | 78.77 | 79.89 | 573,400 | +1.14(+1.45%) |
May 23, 2019 | 78.99 | 79.22 | 77.42 | 78.75 | 548,005 | -1.04(-1.30%) |
May 22, 2019 | 78.44 | 80.16 | 77.51 | 79.79 | 414,417 | +1.27(+1.62%) |
May 21, 2019 | 77.55 | 79.09 | 77.05 | 78.52 | 587,986 | +1.84(+2.40%) |
May 20, 2019 | 78.41 | 79.04 | 75.90 | 76.68 | 609,347 | -2.35(-2.97%) |
May 17, 2019 | 79.20 | 79.97 | 78.02 | 79.03 | 744,100 | -0.97(-1.21%) |
May 16, 2019 | 79.38 | 80.67 | 78.87 | 80.00 | 481,015 | +1.11(+1.41%) |
May 15, 2019 | 78.05 | 79.68 | 78.05 | 78.89 | 562,497 | +0.08(+0.10%) |
May 14, 2019 | 77.06 | 79.48 | 76.01 | 78.81 | 777,314 | +2.58(+3.38%) |
May 13, 2019 | 76.65 | 77.85 | 74.22 | 76.23 | 1,251,222 | -2.57(-3.26%) |
May 10, 2019 | 78.55 | 79.59 | 76.75 | 78.80 | 546,200 | -0.05(-0.06%) |
May 09, 2019 | 79.62 | 80.30 | 78.42 | 78.85 | 517,979 | -1.74(-2.16%) |
May 08, 2019 | 78.40 | 81.30 | 77.15 | 80.59 | 923,327 | +2.42(+3.10%) |
May 07, 2019 | 78.39 | 79.13 | 77.80 | 78.17 | 739,750 | -1.33(-1.67%) |
May 06, 2019 | 77.30 | 80.25 | 76.32 | 79.50 | 991,912 | +0.53(+0.67%) |
May 03, 2019 | 77.26 | 79.36 | 76.99 | 78.97 | 988,900 | +1.74(+2.25%) |
May 02, 2019 | 74.11 | 77.36 | 72.08 | 77.23 | 1,335,479 | +2.67(+3.58%) |
May 01, 2019 | 72.49 | 75.94 | 72.20 | 74.56 | 1,245,395 | +2.32(+3.21%) |
Apr 30, 2019 | 73.72 | 76.10 | 71.85 | 72.24 | 3,399,766 | -4.53(-5.90%) |
Apr 29, 2019 | 77.19 | 78.90 | 76.31 | 76.77 | 1,423,280 | -0.65(-0.84%) |
Apr 26, 2019 | 77.90 | 80.03 | 72.83 | 77.42 | 4,291,100 | -0.55(-0.71%) |
Apr 25, 2019 | 78.76 | 79.58 | 77.24 | 77.97 | 1,509,481 | -1.16(-1.47%) |
Apr 24, 2019 | 81.15 | 81.50 | 77.42 | 79.13 | 847,023 | -1.58(-1.96%) |
Apr 23, 2019 | 80.04 | 82.06 | 79.19 | 80.71 | 1,284,917 | +0.63(+0.79%) |
Apr 22, 2019 | 80.25 | 81.10 | 78.61 | 80.08 | 1,150,926 | +1.65(+2.10%) |
Apr 18, 2019 | 81.37 | 82.24 | 77.64 | 78.43 | 864,200 | -2.71(-3.34%) |
Apr 17, 2019 | 85.26 | 85.28 | 79.89 | 81.14 | 1,078,309 | -3.57(-4.21%) |
Apr 16, 2019 | 85.81 | 86.88 | 84.16 | 84.71 | 448,879 | -0.10(-0.12%) |
Apr 15, 2019 | 86.81 | 87.08 | 84.19 | 84.81 | 625,386 | -1.43(-1.66%) |
Apr 12, 2019 | 86.99 | 87.81 | 85.81 | 86.24 | 580,400 | -0.04(-0.05%) |
Apr 11, 2019 | 91.54 | 91.75 | 86.18 | 86.28 | 790,382 | -4.95(-5.43%) |
Apr 10, 2019 | 89.56 | 91.98 | 89.37 | 91.23 | 514,816 | +1.92(+2.15%) |
Apr 09, 2019 | 90.69 | 91.23 | 89.18 | 89.31 | 474,567 | -1.93(-2.12%) |
Apr 08, 2019 | 90.87 | 91.66 | 89.27 | 91.24 | 551,025 | -0.03(-0.03%) |
Apr 05, 2019 | 88.23 | 91.57 | 88.23 | 91.27 | 700,400 | +3.33(+3.79%) |
Apr 04, 2019 | 91.10 | 91.42 | 86.88 | 87.94 | 644,281 | -3.28(-3.60%) |
Apr 03, 2019 | 90.25 | 91.62 | 90.24 | 91.22 | 919,016 | +1.23(+1.37%) |
Apr 02, 2019 | 88.73 | 90.50 | 88.40 | 89.99 | 458,054 | +1.30(+1.47%) |
Apr 01, 2019 | 88.83 | 89.98 | 87.60 | 88.69 | 631,815 | +0.59(+0.67%) |
Mar 29, 2019 | 86.19 | 88.24 | 85.71 | 88.10 | 587,500 | +2.55(+2.98%) |
Mar 28, 2019 | 85.16 | 85.71 | 84.60 | 85.55 | 480,895 | +0.62(+0.73%) |
Mar 27, 2019 | 86.73 | 87.45 | 84.64 | 84.93 | 477,726 | -2.20(-2.52%) |
Mar 26, 2019 | 86.07 | 87.26 | 85.51 | 87.13 | 354,283 | +2.04(+2.40%) |
Mar 25, 2019 | 84.81 | 85.69 | 83.50 | 85.09 | 517,602 | -0.02(-0.02%) |
Mar 22, 2019 | 89.27 | 89.54 | 84.96 | 85.11 | 819,200 | -4.72(-5.25%) |
Mar 21, 2019 | 86.50 | 90.48 | 86.37 | 89.83 | 1,372,853 | +5.00(+5.89%) |
Mar 20, 2019 | 87.29 | 87.49 | 84.68 | 84.83 | 685,135 | -2.79(-3.18%) |
Mar 19, 2019 | 85.03 | 87.71 | 84.95 | 87.62 | 1,167,101 | +2.81(+3.31%) |
Mar 18, 2019 | 84.38 | 86.16 | 83.92 | 84.81 | 557,307 | +0.42(+0.50%) |
Mar 15, 2019 | 83.37 | 84.78 | 82.95 | 84.39 | 740,400 | +1.42(+1.71%) |
Mar 14, 2019 | 84.30 | 85.12 | 82.77 | 82.97 | 444,808 | -0.96(-1.14%) |
Mar 13, 2019 | 81.48 | 84.08 | 81.48 | 83.93 | 897,544 | +2.96(+3.66%) |
Mar 12, 2019 | 80.51 | 81.90 | 79.37 | 80.97 | 752,105 | +0.95(+1.19%) |
Mar 11, 2019 | 77.08 | 80.50 | 76.83 | 80.02 | 864,672 | +3.16(+4.11%) |
Mar 08, 2019 | 76.47 | 77.50 | 76.10 | 76.86 | 659,800 | -0.20(-0.26%) |
Mar 07, 2019 | 75.46 | 77.69 | 74.89 | 77.06 | 742,259 | +1.53(+2.03%) |
Mar 06, 2019 | 76.86 | 77.08 | 74.70 | 75.53 | 947,709 | -1.13(-1.47%) |
Mar 05, 2019 | 78.91 | 79.69 | 76.57 | 76.66 | 856,606 | -2.24(-2.84%) |
Mar 04, 2019 | 79.54 | 80.32 | 77.72 | 78.90 | 596,545 | -0.23(-0.29%) |