Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |
Nov 01, 2019 | 98.83 | 101.47 | 98.53 | 101.41 | 4,916,192 | +3.68(+3.77%) |
Oct 31, 2019 | 98.47 | 99.18 | 97.17 | 97.73 | 3,481,388 | -1.45(-1.46%) |
Oct 30, 2019 | 99.17 | 99.28 | 97.66 | 99.18 | 2,848,663 | -0.03(-0.03%) |
Oct 29, 2019 | 98.98 | 99.83 | 98.69 | 99.21 | 3,378,871 | +0.56(+0.57%) |
Oct 28, 2019 | 98.50 | 99.52 | 98.42 | 98.65 | 2,039,125 | +0.45(+0.46%) |
Oct 25, 2019 | 96.74 | 98.41 | 96.63 | 98.20 | 3,186,957 | +1.45(+1.50%) |
Oct 24, 2019 | 97.42 | 98.01 | 96.25 | 96.75 | 3,510,469 | -0.97(-0.99%) |
Oct 23, 2019 | 97.93 | 98.50 | 97.30 | 97.71 | 4,327,708 | -0.81(-0.82%) |
Oct 22, 2019 | 98.29 | 98.91 | 94.85 | 98.52 | 9,814,752 | -2.05(-2.04%) |
Oct 21, 2019 | 99.88 | 101.19 | 99.79 | 100.57 | 3,883,786 | +0.99(+1.00%) |
Oct 18, 2019 | 100.51 | 100.68 | 99.31 | 99.58 | 3,206,048 | -0.88(-0.88%) |
Oct 17, 2019 | 99.97 | 100.91 | 99.85 | 100.46 | 2,620,451 | +0.76(+0.76%) |
Oct 16, 2019 | 98.56 | 99.74 | 98.56 | 99.71 | 2,664,161 | +0.87(+0.88%) |
Oct 15, 2019 | 98.51 | 100.26 | 98.29 | 98.84 | 3,116,475 | +0.52(+0.53%) |
Oct 14, 2019 | 98.38 | 99.00 | 98.02 | 98.33 | 2,313,892 | -0.13(-0.13%) |
Oct 11, 2019 | 99.18 | 100.12 | 98.34 | 98.45 | 3,643,954 | +0.63(+0.64%) |
Oct 10, 2019 | 96.77 | 97.95 | 96.59 | 97.82 | 2,640,922 | +1.21(+1.25%) |
Oct 09, 2019 | 96.74 | 97.16 | 96.02 | 96.62 | 3,011,776 | +0.95(+0.99%) |
Oct 08, 2019 | 97.09 | 97.09 | 95.41 | 95.67 | 4,095,266 | -2.40(-2.45%) |
Oct 07, 2019 | 99.03 | 99.31 | 97.95 | 98.07 | 3,391,660 | -1.63(-1.63%) |
Oct 04, 2019 | 98.55 | 99.79 | 98.38 | 99.70 | 2,750,347 | +1.35(+1.37%) |
Oct 03, 2019 | 97.93 | 98.83 | 96.75 | 98.35 | 3,620,637 | +0.56(+0.57%) |
Oct 02, 2019 | 97.49 | 98.42 | 97.03 | 97.79 | 4,635,747 | -0.48(-0.49%) |
Oct 01, 2019 | 102.04 | 102.42 | 97.46 | 98.27 | 5,091,070 | -3.40(-3.35%) |
Sep 30, 2019 | 100.97 | 101.83 | 100.98 | 101.68 | 3,270,478 | +0.74(+0.73%) |
Sep 27, 2019 | 100.98 | 101.41 | 100.41 | 100.94 | 2,894,116 | +0.42(+0.42%) |
Sep 26, 2019 | 100.98 | 100.98 | 99.84 | 100.52 | 2,370,113 | -0.51(-0.50%) |
Sep 25, 2019 | 100.33 | 101.75 | 100.09 | 101.02 | 3,775,370 | +0.90(+0.90%) |
Sep 24, 2019 | 101.17 | 101.81 | 99.65 | 100.12 | 3,794,934 | -0.90(-0.89%) |
Sep 23, 2019 | 101.66 | 102.58 | 100.91 | 101.02 | 3,621,404 | -1.40(-1.37%) |
Sep 20, 2019 | 101.69 | 102.61 | 101.21 | 102.42 | 6,273,984 | +1.34(+1.33%) |
Sep 19, 2019 | 102.35 | 102.47 | 100.90 | 101.08 | 4,419,098 | -1.63(-1.59%) |
Sep 18, 2019 | 101.08 | 102.93 | 100.74 | 102.71 | 4,853,196 | -1.15(-1.10%) |
Sep 17, 2019 | 103.29 | 103.97 | 102.73 | 103.86 | 2,402,254 | -0.15(-0.15%) |
Sep 16, 2019 | 103.58 | 104.34 | 103.02 | 104.01 | 2,703,788 | -0.09(-0.08%) |
Sep 13, 2019 | 104.54 | 104.76 | 103.81 | 104.10 | 3,661,631 | +0.09(+0.09%) |
Sep 12, 2019 | 104.22 | 104.91 | 103.37 | 104.00 | 2,621,349 | -0.25(-0.24%) |
Sep 11, 2019 | 103.89 | 104.29 | 102.86 | 104.25 | 2,870,878 | +0.38(+0.37%) |
Sep 10, 2019 | 102.85 | 103.93 | 102.48 | 103.87 | 3,618,080 | +0.63(+0.61%) |
Sep 09, 2019 | 102.68 | 103.69 | 102.06 | 103.24 | 3,396,659 | +1.34(+1.32%) |
Sep 06, 2019 | 103.12 | 103.43 | 101.63 | 101.90 | 2,494,156 | -0.95(-0.92%) |
Sep 05, 2019 | 101.83 | 103.98 | 101.83 | 102.85 | 3,364,254 | +1.47(+1.45%) |
Sep 04, 2019 | 100.62 | 101.78 | 100.51 | 101.38 | 3,220,553 | +1.82(+1.82%) |
Sep 03, 2019 | 99.84 | 100.45 | 98.60 | 99.56 | 2,335,638 | -1.13(-1.12%) |
Aug 30, 2019 | 101.48 | 101.70 | 100.59 | 100.69 | 2,603,986 | +0.25(+0.24%) |
Aug 29, 2019 | 99.97 | 101.41 | 99.57 | 100.45 | 3,192,564 | +1.73(+1.75%) |
Aug 28, 2019 | 96.63 | 99.11 | 96.18 | 98.72 | 3,075,598 | +1.87(+1.93%) |
Aug 27, 2019 | 97.31 | 97.59 | 96.28 | 96.85 | 3,398,612 | -0.20(-0.20%) |
Aug 26, 2019 | 95.92 | 97.38 | 95.50 | 97.04 | 3,789,569 | +2.61(+2.77%) |
Aug 23, 2019 | 97.02 | 97.29 | 93.78 | 94.43 | 5,156,593 | -3.34(-3.42%) |
Aug 22, 2019 | 98.72 | 99.23 | 96.83 | 97.77 | 3,541,179 | -0.60(-0.61%) |
Aug 21, 2019 | 98.71 | 98.94 | 97.85 | 98.38 | 2,247,157 | +0.76(+0.77%) |
Aug 20, 2019 | 98.65 | 98.84 | 97.55 | 97.62 | 3,064,047 | -1.48(-1.50%) |
Aug 19, 2019 | 99.01 | 99.71 | 98.66 | 99.11 | 2,807,976 | +1.26(+1.29%) |
Aug 16, 2019 | 96.65 | 97.95 | 96.65 | 97.84 | 3,209,230 | +2.00(+2.09%) |
Aug 15, 2019 | 96.51 | 96.62 | 94.84 | 95.84 | 4,394,865 | -0.12(-0.12%) |
Aug 14, 2019 | 96.56 | 97.06 | 95.84 | 95.96 | 4,487,286 | -1.51(-1.55%) |
Aug 13, 2019 | 96.26 | 99.23 | 96.13 | 97.46 | 3,348,257 | +0.80(+0.83%) |
Aug 12, 2019 | 96.87 | 97.56 | 96.31 | 96.66 | 1,931,440 | -0.73(-0.75%) |
Aug 09, 2019 | 98.66 | 98.82 | 97.13 | 97.40 | 2,512,147 | -1.51(-1.53%) |
Aug 08, 2019 | 98.06 | 99.12 | 97.82 | 98.91 | 2,790,856 | +1.80(+1.85%) |
Aug 07, 2019 | 95.62 | 97.24 | 94.43 | 97.11 | 4,194,399 | +0.34(+0.36%) |
Aug 06, 2019 | 97.28 | 97.55 | 95.58 | 96.76 | 5,793,991 | +0.13(+0.13%) |
Aug 05, 2019 | 97.17 | 97.37 | 95.61 | 96.64 | 5,149,402 | -1.98(-2.01%) |
Aug 02, 2019 | 98.15 | 99.36 | 97.86 | 98.62 | 4,360,783 | +0.19(+0.19%) |
Aug 01, 2019 | 100.29 | 101.62 | 98.09 | 98.43 | 6,069,150 | -2.10(-2.08%) |
Jul 31, 2019 | 100.68 | 101.98 | 99.44 | 100.53 | 5,775,275 | -0.29(-0.28%) |
Jul 30, 2019 | 99.02 | 101.46 | 98.58 | 100.81 | 3,881,127 | +0.89(+0.89%) |
Jul 29, 2019 | 100.45 | 100.80 | 99.37 | 99.92 | 4,956,865 | -1.54(-1.52%) |
Jul 26, 2019 | 98.85 | 102.07 | 98.82 | 101.46 | 10,133,327 | +1.96(+1.97%) |
Jul 25, 2019 | 97.02 | 99.53 | 96.66 | 99.50 | 10,626,613 | +3.25(+3.37%) |
Jul 24, 2019 | 92.62 | 96.81 | 92.23 | 96.25 | 14,363,375 | +7.67(+8.66%) |
Jul 23, 2019 | 87.91 | 88.61 | 87.52 | 88.58 | 3,995,781 | +1.06(+1.21%) |
Jul 22, 2019 | 87.43 | 87.90 | 87.21 | 87.52 | 2,965,640 | +0.59(+0.68%) |
Jul 19, 2019 | 86.84 | 88.21 | 86.80 | 86.93 | 3,579,376 | +0.43(+0.50%) |
Jul 18, 2019 | 85.75 | 86.63 | 85.67 | 86.50 | 2,803,597 | +0.48(+0.56%) |
Jul 17, 2019 | 88.42 | 88.42 | 85.90 | 86.02 | 4,364,409 | -2.84(-3.20%) |
Jul 16, 2019 | 89.40 | 90.48 | 88.82 | 88.86 | 3,515,859 | -0.15(-0.17%) |
Jul 15, 2019 | 88.82 | 89.40 | 87.97 | 89.02 | 2,719,423 | -0.10(-0.11%) |
Jul 12, 2019 | 87.26 | 89.37 | 87.26 | 89.12 | 4,208,542 | +2.17(+2.50%) |
Jul 11, 2019 | 85.52 | 87.00 | 85.37 | 86.95 | 2,162,940 | +1.44(+1.68%) |
Jul 10, 2019 | 86.04 | 86.20 | 85.20 | 85.51 | 2,367,263 | -0.09(-0.11%) |
Jul 09, 2019 | 85.51 | 85.62 | 85.12 | 85.60 | 2,320,294 | -0.16(-0.19%) |
Jul 08, 2019 | 85.58 | 86.40 | 85.58 | 85.76 | 1,990,967 | -0.42(-0.49%) |
Jul 05, 2019 | 86.49 | 86.49 | 85.19 | 86.18 | 1,868,244 | -0.66(-0.76%) |
Jul 03, 2019 | 86.01 | 86.84 | 85.71 | 86.84 | 1,418,178 | +1.01(+1.18%) |
Jul 02, 2019 | 86.78 | 86.78 | 85.25 | 85.83 | 2,400,926 | -0.82(-0.94%) |
Jul 01, 2019 | 88.00 | 88.45 | 86.15 | 86.64 | 3,126,094 | -0.25(-0.29%) |
Jun 28, 2019 | 86.10 | 87.06 | 86.03 | 86.89 | 3,720,208 | +1.32(+1.54%) |
Jun 27, 2019 | 84.43 | 85.90 | 84.29 | 85.57 | 3,106,082 | +1.46(+1.73%) |
Jun 26, 2019 | 82.13 | 84.46 | 81.74 | 84.12 | 5,495,346 | +2.39(+2.92%) |
Jun 25, 2019 | 83.91 | 83.91 | 81.61 | 81.73 | 6,345,442 | -2.18(-2.60%) |
Jun 24, 2019 | 85.53 | 85.82 | 83.86 | 83.91 | 4,402,779 | -2.06(-2.40%) |
Jun 21, 2019 | 87.01 | 87.21 | 85.94 | 85.97 | 6,278,705 | -1.04(-1.19%) |
Jun 20, 2019 | 86.46 | 87.24 | 86.17 | 87.00 | 3,117,211 | +1.55(+1.81%) |
Jun 19, 2019 | 86.04 | 86.26 | 84.96 | 85.46 | 2,444,160 | -0.50(-0.58%) |
Jun 18, 2019 | 85.73 | 87.16 | 85.52 | 85.95 | 2,999,930 | +0.63(+0.74%) |
Jun 17, 2019 | 85.53 | 85.77 | 84.96 | 85.32 | 2,754,585 | -0.19(-0.22%) |
Jun 14, 2019 | 85.70 | 85.73 | 84.69 | 85.51 | 2,174,271 | -0.34(-0.39%) |
Jun 13, 2019 | 84.98 | 86.07 | 84.95 | 85.84 | 3,497,730 | +1.36(+1.61%) |
Jun 12, 2019 | 83.79 | 84.50 | 83.61 | 84.48 | 2,687,889 | +0.33(+0.39%) |
Jun 11, 2019 | 84.98 | 85.27 | 84.03 | 84.15 | 3,838,197 | -0.07(-0.08%) |
Jun 10, 2019 | 83.43 | 84.50 | 83.23 | 84.22 | 3,954,382 | +1.57(+1.89%) |
Jun 07, 2019 | 83.04 | 83.25 | 82.50 | 82.65 | 3,331,465 | +0.19(+0.23%) |
Jun 06, 2019 | 82.65 | 82.84 | 81.98 | 82.46 | 3,141,348 | -0.18(-0.21%) |
Jun 05, 2019 | 82.80 | 83.01 | 82.11 | 82.64 | 3,288,523 | +0.46(+0.56%) |
Jun 04, 2019 | 80.34 | 82.19 | 79.68 | 82.17 | 6,056,381 | +2.97(+3.75%) |
Jun 03, 2019 | 78.12 | 79.99 | 78.11 | 79.20 | 5,908,266 | +1.02(+1.30%) |
May 31, 2019 | 79.41 | 79.94 | 77.96 | 78.19 | 4,982,580 | -2.38(-2.96%) |
May 30, 2019 | 80.27 | 80.89 | 79.95 | 80.57 | 2,993,504 | +0.82(+1.03%) |
May 29, 2019 | 79.06 | 80.04 | 78.29 | 79.74 | 4,026,890 | +0.59(+0.74%) |
May 28, 2019 | 80.68 | 80.74 | 79.15 | 79.15 | 3,990,259 | -1.50(-1.86%) |
May 24, 2019 | 81.12 | 81.47 | 80.22 | 80.65 | 2,854,183 | -0.27(-0.33%) |
May 23, 2019 | 81.55 | 81.62 | 80.06 | 80.92 | 3,698,517 | -1.12(-1.36%) |
May 22, 2019 | 83.07 | 83.15 | 81.99 | 82.04 | 3,067,062 | -1.61(-1.92%) |
May 21, 2019 | 83.60 | 83.93 | 82.91 | 83.65 | 2,094,163 | +0.75(+0.90%) |
May 20, 2019 | 82.97 | 83.17 | 82.36 | 82.90 | 2,482,065 | -0.74(-0.89%) |
May 17, 2019 | 83.76 | 84.69 | 83.30 | 83.64 | 3,074,522 | -0.80(-0.95%) |
May 16, 2019 | 84.68 | 85.76 | 84.16 | 84.44 | 4,004,860 | -0.19(-0.23%) |
May 15, 2019 | 82.85 | 85.02 | 82.40 | 84.63 | 4,581,294 | +1.48(+1.78%) |
May 14, 2019 | 83.05 | 84.12 | 82.98 | 83.15 | 3,466,461 | +0.34(+0.41%) |
May 13, 2019 | 82.20 | 82.91 | 81.57 | 82.80 | 4,518,870 | -1.07(-1.27%) |
May 10, 2019 | 83.52 | 84.18 | 82.04 | 83.87 | 3,685,008 | -0.10(-0.12%) |
May 09, 2019 | 84.25 | 84.25 | 83.15 | 83.97 | 4,797,878 | -0.92(-1.08%) |
May 08, 2019 | 85.21 | 85.96 | 84.80 | 84.89 | 2,996,932 | -0.20(-0.24%) |
May 07, 2019 | 86.58 | 86.75 | 84.26 | 85.09 | 5,065,131 | -2.11(-2.42%) |
May 06, 2019 | 87.14 | 88.25 | 86.69 | 87.20 | 3,245,171 | -1.69(-1.90%) |
May 03, 2019 | 88.46 | 89.14 | 87.78 | 88.89 | 3,728,441 | +0.95(+1.08%) |
May 02, 2019 | 87.20 | 88.37 | 86.76 | 87.94 | 3,107,242 | +0.74(+0.85%) |
May 01, 2019 | 88.40 | 88.76 | 86.90 | 87.20 | 3,137,845 | -1.33(-1.51%) |
Apr 30, 2019 | 87.25 | 88.70 | 86.10 | 88.53 | 6,120,720 | +1.15(+1.32%) |
Apr 29, 2019 | 86.69 | 87.49 | 85.86 | 87.38 | 5,460,414 | +0.74(+0.86%) |
Apr 26, 2019 | 87.44 | 87.53 | 86.01 | 86.64 | 6,505,065 | -0.98(-1.12%) |
Apr 25, 2019 | 91.34 | 91.58 | 86.85 | 87.62 | 12,137,418 | -7.75(-8.13%) |
Apr 24, 2019 | 94.68 | 95.83 | 94.56 | 95.37 | 4,283,417 | +0.69(+0.73%) |
Apr 23, 2019 | 94.46 | 95.06 | 94.03 | 94.68 | 3,421,085 | -0.02(-0.02%) |
Apr 22, 2019 | 94.66 | 94.90 | 94.06 | 94.70 | 3,102,126 | -0.44(-0.46%) |
Apr 18, 2019 | 95.46 | 95.61 | 95.07 | 95.14 | 2,231,185 | -0.28(-0.30%) |
Apr 17, 2019 | 95.36 | 95.61 | 94.86 | 95.42 | 2,529,657 | +0.46(+0.48%) |
Apr 16, 2019 | 94.76 | 95.14 | 94.51 | 94.96 | 2,486,644 | +0.25(+0.26%) |
Apr 15, 2019 | 95.61 | 95.77 | 94.36 | 94.71 | 2,121,644 | -0.68(-0.72%) |
Apr 12, 2019 | 94.96 | 95.75 | 94.56 | 95.40 | 3,423,927 | +0.81(+0.85%) |
Apr 11, 2019 | 94.35 | 94.79 | 94.08 | 94.59 | 2,861,277 | +0.34(+0.36%) |
Apr 10, 2019 | 94.32 | 94.41 | 93.61 | 94.25 | 2,120,870 | +0.14(+0.15%) |
Apr 09, 2019 | 94.24 | 94.41 | 93.69 | 94.11 | 2,675,660 | -0.88(-0.93%) |
Apr 08, 2019 | 94.79 | 95.06 | 94.45 | 94.99 | 2,225,132 | -0.30(-0.31%) |
Apr 05, 2019 | 95.15 | 95.77 | 95.05 | 95.29 | 2,984,432 | +0.30(+0.32%) |
Apr 04, 2019 | 95.26 | 95.49 | 94.59 | 94.99 | 3,466,797 | -0.32(-0.33%) |
Apr 03, 2019 | 95.43 | 95.87 | 94.91 | 95.31 | 3,067,485 | +0.56(+0.59%) |
Apr 02, 2019 | 95.33 | 95.47 | 94.27 | 94.75 | 2,947,192 | -0.63(-0.66%) |
Apr 01, 2019 | 94.34 | 95.66 | 94.10 | 95.37 | 4,465,426 | +2.24(+2.41%) |
Mar 29, 2019 | 92.51 | 93.37 | 92.46 | 93.13 | 4,113,703 | +1.20(+1.31%) |
Mar 28, 2019 | 91.11 | 92.02 | 90.86 | 91.93 | 1,944,935 | +1.10(+1.21%) |
Mar 27, 2019 | 90.43 | 90.96 | 90.15 | 90.83 | 2,293,256 | +0.48(+0.53%) |
Mar 26, 2019 | 89.76 | 90.67 | 89.41 | 90.36 | 2,644,965 | +1.26(+1.41%) |
Mar 25, 2019 | 89.24 | 89.56 | 88.63 | 89.10 | 2,505,453 | -0.38(-0.42%) |
Mar 22, 2019 | 91.07 | 91.33 | 89.43 | 89.47 | 3,272,869 | -2.04(-2.23%) |
Mar 21, 2019 | 89.41 | 91.66 | 89.12 | 91.51 | 2,183,694 | +1.57(+1.74%) |
Mar 20, 2019 | 90.29 | 90.85 | 88.76 | 89.95 | 5,038,115 | -2.03(-2.20%) |
Mar 19, 2019 | 92.35 | 92.53 | 91.77 | 91.97 | 3,527,926 | -0.28(-0.31%) |
Mar 18, 2019 | 91.31 | 92.41 | 91.26 | 92.26 | 2,873,143 | +0.98(+1.07%) |
Mar 15, 2019 | 92.39 | 92.72 | 91.20 | 91.28 | 5,848,404 | -1.13(-1.23%) |
Mar 14, 2019 | 92.65 | 92.66 | 91.75 | 92.41 | 3,047,033 | +0.02(+0.02%) |
Mar 13, 2019 | 91.45 | 93.12 | 91.33 | 92.40 | 3,987,942 | +1.54(+1.70%) |
Mar 12, 2019 | 90.91 | 91.55 | 90.53 | 90.86 | 3,059,054 | +0.15(+0.17%) |
Mar 11, 2019 | 89.07 | 90.78 | 89.00 | 90.71 | 3,554,916 | +1.79(+2.02%) |
Mar 08, 2019 | 88.50 | 88.95 | 87.46 | 88.91 | 3,178,083 | -0.15(-0.17%) |
Mar 07, 2019 | 90.56 | 90.87 | 88.53 | 89.06 | 4,774,968 | -1.66(-1.83%) |
Mar 06, 2019 | 91.54 | 91.69 | 90.29 | 90.72 | 3,214,870 | -0.93(-1.02%) |
Mar 05, 2019 | 91.59 | 92.39 | 90.86 | 91.66 | 3,780,472 | -0.43(-0.46%) |
Mar 04, 2019 | 93.95 | 94.10 | 91.52 | 92.08 | 3,276,709 | -1.38(-1.47%) |
Mar 01, 2019 | 92.46 | 93.66 | 91.97 | 93.46 | 4,684,218 | +1.61(+1.75%) |
Feb 28, 2019 | 92.30 | 92.59 | 91.67 | 91.85 | 3,411,778 | -0.78(-0.84%) |
Feb 27, 2019 | 92.46 | 92.68 | 92.03 | 92.62 | 3,144,540 | +0.08(+0.08%) |
Feb 26, 2019 | 92.28 | 93.26 | 92.24 | 92.55 | 3,512,658 | +0.15(+0.16%) |
Feb 25, 2019 | 91.60 | 92.71 | 91.39 | 92.40 | 3,734,649 | +1.22(+1.33%) |
Feb 22, 2019 | 92.44 | 92.44 | 89.11 | 91.18 | 4,944,154 | -1.16(-1.25%) |
Feb 21, 2019 | 91.52 | 92.77 | 91.47 | 92.34 | 2,731,324 | +0.57(+0.62%) |
Feb 20, 2019 | 91.65 | 91.84 | 91.21 | 91.77 | 4,050,652 | +0.25(+0.27%) |
Feb 19, 2019 | 91.63 | 92.33 | 91.02 | 91.52 | 3,217,962 | -0.08(-0.09%) |
Feb 15, 2019 | 91.65 | 92.49 | 90.56 | 91.60 | 5,172,305 | -0.77(-0.83%) |
Feb 14, 2019 | 92.05 | 92.68 | 91.39 | 92.37 | 2,855,702 | -0.17(-0.19%) |
Feb 13, 2019 | 91.71 | 92.58 | 91.28 | 92.54 | 3,306,075 | +1.12(+1.22%) |
Feb 12, 2019 | 90.52 | 91.54 | 90.52 | 91.43 | 3,487,771 | +1.43(+1.59%) |
Feb 11, 2019 | 89.40 | 90.07 | 89.14 | 90.00 | 3,345,702 | +0.69(+0.77%) |
Feb 08, 2019 | 88.73 | 89.33 | 88.19 | 89.31 | 3,571,739 | +0.13(+0.15%) |
Feb 07, 2019 | 89.52 | 90.01 | 88.73 | 89.18 | 4,108,499 | -0.73(-0.81%) |
Feb 06, 2019 | 88.78 | 89.92 | 88.54 | 89.91 | 5,435,138 | +0.96(+1.08%) |
Feb 05, 2019 | 88.25 | 88.99 | 87.61 | 88.95 | 4,466,653 | +0.89(+1.01%) |
Feb 04, 2019 | 87.58 | 88.07 | 87.10 | 88.06 | 3,845,250 | +0.40(+0.46%) |
Feb 01, 2019 | 87.35 | 87.99 | 86.97 | 87.65 | 4,267,811 | +0.57(+0.65%) |
Jan 31, 2019 | 87.16 | 89.23 | 84.89 | 87.08 | 8,868,663 | +3.48(+4.16%) |
Jan 30, 2019 | 84.18 | 84.31 | 82.83 | 83.60 | 4,849,914 | -0.09(-0.11%) |
Jan 29, 2019 | 82.93 | 83.72 | 82.44 | 83.69 | 2,673,644 | +0.80(+0.97%) |
Jan 28, 2019 | 82.51 | 83.13 | 81.72 | 82.89 | 3,783,772 | -0.41(-0.50%) |
Jan 25, 2019 | 83.20 | 84.06 | 82.62 | 83.31 | 4,170,257 | +0.93(+1.13%) |
Jan 24, 2019 | 82.92 | 83.15 | 81.65 | 82.37 | 3,397,925 | -1.01(-1.21%) |
Jan 23, 2019 | 85.13 | 85.21 | 81.99 | 83.38 | 5,535,064 | -1.45(-1.71%) |
Jan 22, 2019 | 83.86 | 85.10 | 83.57 | 84.83 | 6,770,525 | +0.89(+1.06%) |
Jan 18, 2019 | 82.98 | 84.17 | 82.71 | 83.94 | 5,142,773 | +1.67(+2.03%) |
Jan 17, 2019 | 80.10 | 82.33 | 79.98 | 82.27 | 4,787,889 | +2.14(+2.67%) |
Jan 16, 2019 | 80.89 | 81.75 | 80.03 | 80.13 | 5,399,511 | -0.47(-0.58%) |
Jan 15, 2019 | 81.91 | 81.91 | 79.99 | 80.60 | 5,752,141 | -1.31(-1.59%) |
Jan 14, 2019 | 80.41 | 82.33 | 79.84 | 81.91 | 5,726,161 | +1.02(+1.26%) |
Jan 11, 2019 | 81.21 | 81.76 | 80.40 | 80.89 | 6,394,031 | -0.83(-1.01%) |
Jan 10, 2019 | 80.47 | 81.91 | 80.02 | 81.72 | 2,943,831 | +0.82(+1.01%) |
Jan 09, 2019 | 80.63 | 81.24 | 80.27 | 80.90 | 4,419,541 | +0.41(+0.51%) |
Jan 08, 2019 | 81.35 | 81.89 | 79.75 | 80.49 | 3,645,140 | +0.01(+0.01%) |
Jan 07, 2019 | 80.54 | 81.09 | 79.46 | 80.48 | 4,591,588 | -0.27(-0.34%) |
Jan 04, 2019 | 79.47 | 80.91 | 79.18 | 80.75 | 4,051,401 | +2.72(+3.48%) |
Jan 03, 2019 | 79.70 | 79.85 | 77.82 | 78.04 | 3,274,044 | -2.28(-2.84%) |
Jan 02, 2019 | 79.42 | 80.44 | 79.13 | 80.32 | 3,990,865 | -0.26(-0.33%) |
Dec 31, 2018 | 80.03 | 80.60 | 79.68 | 80.58 | 3,215,413 | +0.83(+1.04%) |
Dec 28, 2018 | 81.12 | 81.65 | 79.43 | 79.75 | 3,597,278 | -1.03(-1.28%) |
Dec 27, 2018 | 78.69 | 80.79 | 77.73 | 80.79 | 5,240,929 | +0.97(+1.21%) |
Dec 26, 2018 | 75.04 | 79.96 | 74.31 | 79.82 | 7,575,285 | +5.55(+7.48%) |
Dec 24, 2018 | 76.86 | 77.13 | 74.27 | 74.27 | 3,302,074 | -2.98(-3.86%) |
Dec 21, 2018 | 77.29 | 78.72 | 76.97 | 77.25 | 9,548,927 | -0.36(-0.47%) |
Dec 20, 2018 | 78.06 | 79.13 | 76.58 | 77.61 | 6,258,107 | -0.31(-0.40%) |
Dec 19, 2018 | 77.42 | 81.42 | 77.05 | 77.93 | 7,656,082 | -2.45(-3.04%) |
Dec 18, 2018 | 80.87 | 81.85 | 79.89 | 80.37 | 4,118,351 | +0.34(+0.42%) |
Dec 17, 2018 | 81.30 | 81.65 | 79.61 | 80.03 | 5,627,168 | -1.48(-1.81%) |
Dec 14, 2018 | 82.51 | 82.65 | 80.59 | 81.51 | 5,485,543 | -1.75(-2.10%) |
Dec 13, 2018 | 83.72 | 84.15 | 82.41 | 83.27 | 4,224,695 | -0.36(-0.42%) |
Dec 12, 2018 | 86.48 | 86.67 | 83.59 | 83.62 | 5,389,944 | -1.96(-2.29%) |
Dec 11, 2018 | 87.40 | 87.91 | 84.50 | 85.58 | 2,778,191 | -0.68(-0.79%) |
Dec 10, 2018 | 86.47 | 87.16 | 83.36 | 86.26 | 4,832,788 | -0.76(-0.87%) |
Dec 07, 2018 | 89.26 | 90.34 | 86.31 | 87.02 | 3,839,469 | -2.25(-2.52%) |
Dec 06, 2018 | 87.69 | 89.31 | 87.07 | 89.26 | 5,166,707 | +1.05(+1.19%) |
Dec 04, 2018 | 93.86 | 94.01 | 87.45 | 88.21 | 8,310,135 | -7.02(-7.37%) |