Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 219.08 | 230.09 | 217.79 | 229.16 | 363,868 | +1.64(+0.72%) |
Dec 30, 2019 | 241.34 | 243.68 | 227.05 | 227.51 | 360,148 | -17.81(-7.26%) |
Dec 27, 2019 | 238.29 | 247.90 | 235.48 | 245.32 | 284,947 | +9.84(+4.18%) |
Dec 26, 2019 | 240.87 | 249.07 | 231.03 | 235.48 | 451,694 | -17.57(-6.94%) |
Dec 24, 2019 | 277.66 | 278.36 | 251.18 | 253.06 | 392,347 | -31.16(-10.96%) |
Dec 23, 2019 | 311.87 | 314.68 | 283.51 | 284.22 | 254,102 | -33.34(-10.50%) |
Dec 20, 2019 | 302.13 | 319.20 | 302.13 | 317.56 | 177,425 | +13.33(+4.38%) |
Dec 19, 2019 | 304.00 | 312.65 | 301.89 | 304.23 | 123,361 | -2.11(-0.69%) |
Dec 18, 2019 | 311.95 | 315.92 | 304.46 | 306.34 | 132,600 | -6.31(-2.02%) |
Dec 17, 2019 | 306.34 | 314.05 | 302.83 | 312.65 | 183,777 | +4.44(+1.44%) |
Dec 16, 2019 | 295.81 | 308.21 | 292.54 | 308.21 | 193,569 | +12.16(+4.11%) |
Dec 13, 2019 | 303.30 | 310.09 | 291.68 | 296.05 | 211,384 | -2.57(-0.86%) |
Dec 12, 2019 | 284.12 | 305.40 | 280.38 | 298.62 | 303,892 | +3.27(+1.11%) |
Dec 11, 2019 | 319.20 | 320.37 | 291.60 | 295.35 | 295,845 | -26.66(-8.28%) |
Dec 10, 2019 | 319.67 | 328.55 | 317.56 | 322.00 | 98,309 | -3.74(-1.15%) |
Dec 09, 2019 | 323.17 | 331.12 | 320.60 | 325.75 | 106,950 | -2.34(-0.71%) |
Dec 06, 2019 | 317.79 | 329.25 | 310.08 | 328.08 | 264,222 | +29.70(+9.95%) |
Dec 05, 2019 | 307.74 | 307.97 | 287.63 | 298.38 | 237,377 | -4.44(-1.47%) |
Dec 04, 2019 | 301.19 | 312.88 | 299.09 | 302.83 | 173,870 | +7.01(+2.37%) |
Dec 03, 2019 | 308.67 | 308.67 | 294.64 | 295.81 | 313,612 | -32.27(-9.84%) |
Dec 02, 2019 | 337.67 | 341.65 | 326.45 | 328.08 | 160,372 | -2.10(-0.64%) |
Nov 29, 2019 | 357.78 | 357.78 | 329.95 | 330.19 | 122,598 | -27.59(-7.71%) |
Nov 27, 2019 | 361.29 | 370.64 | 354.29 | 357.78 | 197,195 | +7.48(+2.14%) |
Nov 26, 2019 | 383.50 | 387.71 | 348.43 | 350.30 | 187,872 | -35.78(-9.27%) |
Nov 25, 2019 | 380.93 | 387.01 | 368.07 | 386.08 | 150,744 | +11.69(+3.12%) |
Nov 22, 2019 | 365.97 | 380.70 | 363.41 | 374.38 | 140,285 | +3.51(+0.95%) |
Nov 21, 2019 | 348.19 | 372.75 | 342.82 | 370.88 | 170,640 | +26.89(+7.82%) |
Nov 20, 2019 | 353.34 | 362.69 | 342.11 | 343.99 | 132,761 | -7.95(-2.26%) |
Nov 19, 2019 | 353.11 | 355.44 | 334.40 | 351.94 | 170,690 | +4.68(+1.35%) |
Nov 18, 2019 | 361.99 | 364.33 | 346.09 | 347.26 | 142,816 | -14.97(-4.13%) |
Nov 15, 2019 | 359.42 | 362.93 | 346.35 | 362.23 | 145,840 | +11.93(+3.40%) |
Nov 14, 2019 | 360.12 | 367.60 | 349.36 | 350.30 | 170,197 | -13.80(-3.79%) |
Nov 13, 2019 | 360.59 | 368.07 | 354.74 | 364.10 | 152,153 | -3.04(-0.83%) |
Nov 12, 2019 | 388.88 | 405.02 | 366.20 | 367.14 | 193,043 | -21.28(-5.48%) |
Nov 11, 2019 | 390.52 | 397.54 | 380.00 | 388.42 | 138,460 | +0.00(+0.00%) |
Nov 08, 2019 | 392.16 | 394.73 | 371.17 | 388.42 | 200,398 | +14.97(+4.01%) |
Nov 07, 2019 | 344.92 | 379.53 | 344.69 | 373.45 | 314,187 | +39.29(+11.76%) |
Nov 06, 2019 | 344.92 | 351.00 | 327.62 | 334.16 | 178,539 | -16.37(-4.67%) |
Nov 05, 2019 | 344.69 | 354.98 | 337.44 | 350.53 | 352,875 | +26.43(+8.15%) |
Nov 04, 2019 | 314.05 | 325.75 | 308.67 | 324.11 | 202,171 | +14.26(+4.60%) |
Nov 01, 2019 | 320.37 | 326.45 | 309.84 | 309.84 | 284,112 | -3.51(-1.12%) |
Oct 31, 2019 | 329.95 | 334.87 | 313.12 | 313.35 | 393,931 | -26.89(-7.90%) |
Oct 30, 2019 | 348.66 | 370.88 | 340.24 | 340.24 | 238,576 | -12.63(-3.58%) |
Oct 29, 2019 | 376.26 | 377.43 | 344.69 | 352.87 | 248,581 | -13.10(-3.58%) |
Oct 28, 2019 | 357.78 | 370.64 | 353.81 | 365.97 | 204,089 | +22.22(+6.46%) |
Oct 25, 2019 | 334.40 | 361.29 | 326.91 | 343.75 | 273,361 | -12.63(-3.54%) |
Oct 24, 2019 | 378.59 | 381.87 | 355.91 | 356.38 | 250,812 | -28.29(-7.36%) |
Oct 23, 2019 | 394.50 | 394.50 | 378.59 | 384.67 | 174,281 | -12.16(-3.06%) |
Oct 22, 2019 | 398.94 | 416.71 | 391.45 | 396.83 | 205,665 | -4.21(-1.05%) |
Oct 21, 2019 | 367.14 | 404.32 | 364.80 | 401.04 | 230,705 | +26.66(+7.12%) |
Oct 18, 2019 | 375.32 | 388.10 | 363.66 | 374.38 | 197,306 | +6.31(+1.72%) |
Oct 17, 2019 | 401.04 | 401.04 | 361.99 | 368.07 | 241,779 | -22.92(-5.86%) |
Oct 16, 2019 | 407.12 | 417.65 | 390.05 | 390.99 | 273,819 | -32.50(-7.68%) |
Oct 15, 2019 | 392.86 | 424.43 | 391.69 | 423.49 | 242,345 | +41.39(+10.83%) |
Oct 14, 2019 | 386.31 | 389.12 | 371.81 | 382.10 | 113,295 | +1.40(+0.37%) |
Oct 11, 2019 | 361.06 | 386.31 | 358.95 | 380.70 | 369,241 | +33.21(+9.56%) |
Oct 10, 2019 | 350.77 | 371.58 | 344.69 | 347.49 | 310,332 | -7.95(-2.24%) |
Oct 09, 2019 | 335.57 | 357.55 | 334.63 | 355.44 | 247,138 | +19.88(+5.92%) |
Oct 08, 2019 | 348.43 | 360.12 | 335.57 | 335.57 | 305,062 | -32.74(-8.89%) |
Oct 07, 2019 | 363.39 | 373.92 | 347.49 | 368.31 | 264,549 | +16.60(+4.72%) |
Oct 04, 2019 | 384.21 | 384.67 | 351.47 | 351.70 | 315,025 | -26.42(-6.99%) |
Oct 03, 2019 | 376.49 | 381.40 | 346.56 | 378.13 | 283,007 | +5.61(+1.51%) |
Oct 02, 2019 | 370.64 | 387.95 | 364.33 | 372.51 | 248,024 | -20.34(-5.18%) |
Oct 01, 2019 | 418.58 | 420.22 | 362.93 | 392.86 | 396,836 | -22.22(-5.35%) |
Sep 30, 2019 | 394.73 | 423.02 | 380.70 | 415.07 | 434,545 | +43.03(+11.57%) |
Sep 27, 2019 | 376.26 | 383.27 | 353.34 | 372.05 | 484,484 | +18.71(+5.29%) |
Sep 26, 2019 | 335.57 | 357.78 | 324.34 | 353.34 | 326,806 | +14.03(+4.14%) |
Sep 25, 2019 | 308.44 | 344.22 | 303.30 | 339.31 | 414,167 | +39.75(+13.27%) |
Sep 24, 2019 | 325.75 | 332.06 | 297.92 | 299.56 | 505,659 | -12.69(-4.06%) |
Sep 23, 2019 | 333.67 | 333.67 | 311.78 | 312.25 | 349,080 | -27.71(-8.15%) |
Sep 20, 2019 | 365.57 | 372.79 | 336.23 | 339.95 | 354,377 | -27.47(-7.48%) |
Sep 19, 2019 | 386.52 | 388.38 | 360.21 | 367.43 | 282,988 | -35.86(-8.89%) |
Sep 18, 2019 | 367.89 | 413.53 | 364.63 | 403.29 | 486,091 | +35.16(+9.55%) |
Sep 17, 2019 | 392.34 | 400.49 | 361.61 | 368.13 | 292,335 | -28.64(-7.22%) |
Sep 16, 2019 | 402.82 | 424.94 | 386.99 | 396.77 | 273,051 | -40.52(-9.27%) |
Sep 13, 2019 | 397.47 | 438.91 | 387.22 | 437.28 | 287,105 | +33.30(+8.24%) |
Sep 12, 2019 | 355.09 | 407.48 | 342.98 | 403.99 | 373,263 | +19.79(+5.15%) |
Sep 11, 2019 | 387.92 | 388.15 | 363.24 | 384.19 | 244,123 | -2.79(-0.72%) |
Sep 10, 2019 | 382.56 | 390.71 | 366.03 | 386.99 | 290,553 | +7.22(+1.90%) |
Sep 09, 2019 | 346.24 | 389.08 | 345.77 | 379.77 | 465,118 | +30.04(+8.59%) |
Sep 06, 2019 | 317.13 | 351.13 | 303.40 | 349.73 | 485,103 | +26.31(+8.14%) |
Sep 05, 2019 | 295.71 | 326.68 | 295.71 | 323.42 | 438,645 | +44.24(+15.85%) |
Sep 04, 2019 | 294.78 | 295.25 | 276.62 | 279.18 | 287,200 | -13.74(-4.69%) |
Sep 03, 2019 | 301.30 | 301.30 | 280.11 | 292.92 | 282,141 | -20.03(-6.40%) |
Aug 30, 2019 | 319.70 | 322.02 | 297.34 | 312.94 | 299,276 | -2.56(-0.81%) |
Aug 29, 2019 | 290.82 | 324.59 | 289.19 | 315.50 | 396,529 | +23.52(+8.05%) |
Aug 28, 2019 | 284.07 | 300.14 | 278.02 | 291.99 | 238,870 | +6.05(+2.12%) |
Aug 27, 2019 | 313.64 | 316.44 | 281.74 | 285.93 | 349,611 | -27.47(-8.77%) |
Aug 26, 2019 | 308.05 | 323.42 | 298.27 | 313.41 | 238,052 | +0.23(+0.07%) |
Aug 23, 2019 | 361.14 | 364.40 | 308.52 | 313.18 | 328,557 | -58.44(-15.73%) |
Aug 22, 2019 | 363.00 | 372.79 | 355.09 | 371.62 | 127,249 | +12.81(+3.57%) |
Aug 21, 2019 | 357.88 | 362.77 | 348.57 | 358.81 | 168,565 | +10.94(+3.15%) |
Aug 20, 2019 | 381.63 | 383.50 | 336.93 | 347.87 | 294,928 | -42.61(-10.91%) |
Aug 19, 2019 | 397.47 | 405.85 | 367.89 | 390.48 | 209,464 | +17.00(+4.55%) |
Aug 16, 2019 | 358.35 | 374.65 | 351.13 | 373.48 | 187,841 | +29.80(+8.67%) |
Aug 15, 2019 | 360.91 | 368.83 | 338.09 | 343.68 | 192,077 | -16.30(-4.53%) |
Aug 14, 2019 | 334.60 | 362.77 | 326.68 | 359.98 | 239,768 | +7.45(+2.11%) |
Aug 13, 2019 | 314.57 | 374.18 | 312.71 | 352.53 | 406,780 | +22.82(+6.92%) |
Aug 12, 2019 | 311.31 | 331.34 | 298.04 | 329.71 | 225,516 | +18.39(+5.91%) |
Aug 09, 2019 | 304.79 | 313.99 | 295.99 | 311.31 | 195,220 | +14.90(+5.03%) |
Aug 08, 2019 | 321.56 | 328.31 | 291.99 | 296.41 | 220,360 | -17.46(-5.56%) |
Aug 07, 2019 | 299.21 | 313.88 | 281.04 | 313.88 | 464,558 | -19.09(-5.73%) |
Aug 06, 2019 | 332.04 | 346.71 | 327.38 | 332.97 | 169,457 | +0.93(+0.28%) |
Aug 05, 2019 | 344.61 | 350.20 | 313.64 | 332.04 | 315,664 | -47.97(-12.62%) |
Aug 02, 2019 | 383.26 | 388.85 | 363.94 | 380.00 | 182,752 | +3.96(+1.05%) |
Aug 01, 2019 | 468.95 | 472.21 | 367.20 | 376.05 | 363,547 | -68.92(-15.49%) |
Jul 31, 2019 | 387.45 | 447.99 | 381.17 | 444.97 | 367,749 | +63.10(+16.52%) |
Jul 30, 2019 | 392.58 | 395.84 | 376.28 | 381.87 | 103,562 | -13.04(-3.30%) |
Jul 29, 2019 | 412.83 | 425.41 | 393.74 | 394.90 | 103,445 | -25.15(-5.99%) |
Jul 26, 2019 | 408.18 | 425.14 | 402.59 | 420.05 | 132,882 | +1.86(+0.45%) |
Jul 25, 2019 | 386.99 | 420.98 | 385.82 | 418.19 | 247,940 | +38.42(+10.12%) |
Jul 24, 2019 | 391.18 | 399.10 | 378.61 | 379.77 | 156,343 | -22.35(-5.56%) |
Jul 23, 2019 | 384.19 | 414.46 | 373.02 | 402.12 | 198,519 | +17.46(+4.54%) |
Jul 22, 2019 | 393.51 | 393.51 | 378.37 | 384.66 | 152,925 | -7.92(-2.02%) |
Jul 19, 2019 | 395.14 | 412.37 | 375.30 | 392.58 | 258,416 | +9.31(+2.43%) |
Jul 18, 2019 | 467.55 | 477.80 | 378.37 | 383.26 | 374,546 | -81.73(-17.58%) |
Jul 17, 2019 | 525.53 | 526.00 | 461.27 | 464.99 | 231,571 | -72.41(-13.47%) |
Jul 16, 2019 | 547.88 | 547.88 | 512.26 | 537.41 | 187,251 | -0.47(-0.09%) |
Jul 15, 2019 | 547.65 | 557.66 | 534.61 | 537.87 | 82,879 | -11.88(-2.16%) |
Jul 12, 2019 | 571.17 | 576.52 | 544.86 | 549.75 | 93,950 | -20.03(-3.51%) |
Jul 11, 2019 | 549.75 | 583.51 | 538.34 | 569.77 | 146,308 | +27.24(+5.02%) |
Jul 10, 2019 | 560.69 | 578.62 | 544.39 | 542.53 | 170,997 | -50.99(-8.59%) |
Jul 09, 2019 | 621.70 | 634.97 | 588.87 | 593.52 | 101,492 | -33.76(-5.38%) |
Jul 08, 2019 | 608.89 | 628.68 | 600.04 | 627.28 | 86,268 | +14.90(+2.43%) |
Jul 05, 2019 | 648.01 | 663.14 | 608.66 | 612.38 | 141,510 | +14.67(+2.45%) |
Jul 03, 2019 | 592.12 | 610.52 | 587.70 | 597.71 | 53,048 | +0.93(+0.16%) |
Jul 02, 2019 | 668.96 | 669.66 | 586.30 | 596.78 | 142,174 | -103.62(-14.79%) |
Jul 01, 2019 | 661.98 | 709.25 | 652.43 | 700.40 | 177,475 | +88.71(+14.50%) |
Jun 28, 2019 | 619.83 | 638.00 | 608.42 | 611.68 | 105,516 | -15.83(-2.52%) |
Jun 27, 2019 | 627.52 | 639.86 | 619.83 | 627.52 | 88,116 | +10.48(+1.70%) |
Jun 26, 2019 | 643.82 | 658.72 | 594.45 | 617.04 | 157,082 | +5.36(+0.88%) |
Jun 25, 2019 | 570.94 | 648.71 | 562.55 | 611.68 | 250,059 | +29.74(+5.11%) |
Jun 24, 2019 | 634.01 | 644.23 | 581.02 | 581.95 | 158,669 | -68.79(-10.57%) |
Jun 21, 2019 | 658.64 | 698.38 | 650.74 | 650.74 | 88,276 | -8.60(-1.30%) |
Jun 20, 2019 | 693.74 | 708.84 | 655.62 | 659.34 | 166,652 | -135.49(-17.05%) |
Jun 19, 2019 | 839.46 | 854.79 | 794.60 | 794.83 | 90,836 | -34.86(-4.20%) |
Jun 18, 2019 | 816.45 | 861.53 | 802.04 | 829.69 | 88,906 | -23.24(-2.72%) |
Jun 17, 2019 | 865.25 | 881.99 | 838.53 | 852.93 | 66,222 | -13.02(-1.50%) |
Jun 14, 2019 | 829.93 | 891.65 | 803.66 | 865.95 | 121,670 | -0.23(-0.03%) |
Jun 13, 2019 | 904.07 | 908.25 | 859.91 | 866.18 | 49,409 | -42.76(-4.70%) |
Jun 12, 2019 | 930.33 | 935.44 | 887.80 | 908.95 | 46,559 | -51.83(-5.39%) |
Jun 11, 2019 | 1009 | 1011 | 942.18 | 960.77 | 40,081 | -32.07(-3.23%) |
Jun 10, 2019 | 975.41 | 1012 | 968.44 | 992.84 | 56,018 | +72.74(+7.91%) |
Jun 07, 2019 | 883.15 | 931.95 | 871.99 | 920.10 | 40,657 | +9.30(+1.02%) |
Jun 06, 2019 | 915.45 | 934.28 | 898.25 | 910.80 | 43,325 | -19.99(-2.15%) |
Jun 05, 2019 | 872.69 | 948.92 | 851.08 | 930.79 | 54,887 | +27.89(+3.09%) |
Jun 04, 2019 | 948.45 | 954.03 | 902.90 | 902.90 | 52,080 | -6.27(-0.69%) |
Jun 03, 2019 | 1012 | 1021 | 900.58 | 909.18 | 50,323 | -159.66(-14.94%) |
May 31, 2019 | 1154 | 1155 | 1053 | 1069 | 40,398 | -137.12(-11.37%) |
May 30, 2019 | 1269 | 1298 | 1195 | 1206 | 16,183 | -69.72(-5.47%) |
May 29, 2019 | 1260 | 1290 | 1250 | 1276 | 7,382 | +10.45(+0.83%) |
May 28, 2019 | 1286 | 1298 | 1255 | 1265 | 11,482 | +19.53(+1.57%) |
May 24, 2019 | 1261 | 1275 | 1236 | 1246 | 10,550 | -15.57(-1.23%) |
May 23, 2019 | 1238 | 1278 | 1188 | 1261 | 18,918 | -13.25(-1.04%) |
May 22, 2019 | 1199 | 1295 | 1199 | 1275 | 21,385 | +76.23(+6.36%) |
May 21, 2019 | 1229 | 1243 | 1194 | 1198 | 18,133 | -8.60(-0.71%) |
May 20, 2019 | 1186 | 1213 | 1179 | 1207 | 10,136 | +25.33(+2.14%) |
May 17, 2019 | 1215 | 1236 | 1173 | 1182 | 18,140 | -17.43(-1.45%) |
May 16, 2019 | 1178 | 1222 | 1173 | 1199 | 22,760 | +46.95(+4.08%) |
May 15, 2019 | 1128 | 1159 | 1116 | 1152 | 18,192 | +13.71(+1.20%) |
May 14, 2019 | 1121 | 1180 | 1112 | 1138 | 25,425 | +19.99(+1.79%) |
May 13, 2019 | 1169 | 1203 | 1107 | 1118 | 26,535 | -109.93(-8.95%) |
May 10, 2019 | 1190 | 1235 | 1183 | 1228 | 20,623 | +20.68(+1.71%) |
May 09, 2019 | 1196 | 1215 | 1158 | 1208 | 18,070 | +18.59(+1.56%) |
May 08, 2019 | 1113 | 1207 | 1100 | 1189 | 25,060 | +41.37(+3.60%) |
May 07, 2019 | 1208 | 1243 | 1130 | 1148 | 22,753 | -68.33(-5.62%) |
May 06, 2019 | 1245 | 1246 | 1190 | 1216 | 15,474 | -13.94(-1.13%) |
May 03, 2019 | 1227 | 1242 | 1172 | 1230 | 31,358 | -24.87(-1.98%) |
May 02, 2019 | 1233 | 1278 | 1219 | 1255 | 34,624 | +77.86(+6.62%) |
May 01, 2019 | 1135 | 1210 | 1088 | 1177 | 47,742 | +56.24(+5.02%) |
Apr 30, 2019 | 1123 | 1129 | 1087 | 1121 | 13,863 | +0.47(+0.04%) |
Apr 29, 2019 | 1062 | 1137 | 1062 | 1120 | 41,012 | +74.60(+7.13%) |
Apr 26, 2019 | 1106 | 1110 | 1025 | 1046 | 39,680 | -102.03(-8.89%) |
Apr 25, 2019 | 1121 | 1164 | 1088 | 1148 | 26,267 | +15.81(+1.40%) |
Apr 24, 2019 | 1193 | 1213 | 1100 | 1132 | 44,838 | -65.08(-5.44%) |
Apr 23, 2019 | 1212 | 1222 | 1175 | 1197 | 33,025 | +21.62(+1.84%) |
Apr 22, 2019 | 1094 | 1187 | 1094 | 1175 | 25,139 | +67.63(+6.11%) |
Apr 18, 2019 | 1054 | 1121 | 1035 | 1108 | 43,122 | +62.05(+5.93%) |
Apr 17, 2019 | 1038 | 1066 | 1017 | 1046 | 36,659 | +16.27(+1.58%) |
Apr 16, 2019 | 1012 | 1035 | 1006 | 1029 | 44,880 | +59.03(+6.08%) |
Apr 15, 2019 | 988.89 | 1003 | 955.19 | 970.30 | 38,114 | +16.97(+1.78%) |
Apr 12, 2019 | 935.44 | 955.75 | 919.17 | 953.34 | 32,098 | +18.59(+1.99%) |
Apr 11, 2019 | 914.06 | 947.65 | 898.02 | 934.74 | 61,668 | +59.50(+6.80%) |
Apr 10, 2019 | 849.45 | 881.29 | 836.43 | 875.25 | 63,587 | +28.35(+3.35%) |
Apr 09, 2019 | 846.43 | 859.91 | 839.46 | 846.89 | 33,595 | -14.18(-1.65%) |
Apr 08, 2019 | 864.55 | 885.94 | 854.33 | 861.07 | 41,135 | -41.14(-4.56%) |
Apr 05, 2019 | 911.73 | 934.98 | 900.58 | 902.21 | 25,795 | -5.81(-0.64%) |
Apr 04, 2019 | 1007 | 1014 | 895.70 | 908.01 | 69,099 | -58.10(-6.01%) |
Apr 03, 2019 | 970.30 | 984.01 | 951.94 | 966.12 | 29,767 | -8.60(-0.88%) |
Apr 02, 2019 | 982.15 | 988.66 | 961.00 | 974.72 | 29,506 | -9.06(-0.92%) |
Apr 01, 2019 | 899.65 | 999.35 | 899.65 | 983.78 | 53,036 | +72.51(+7.96%) |
Mar 29, 2019 | 879.43 | 911.97 | 875.24 | 911.27 | 33,897 | +1.63(+0.18%) |
Mar 28, 2019 | 861.30 | 912.20 | 861.30 | 909.64 | 69,006 | +87.15(+10.60%) |
Mar 27, 2019 | 792.28 | 827.60 | 779.38 | 822.49 | 69,162 | +41.37(+5.30%) |
Mar 26, 2019 | 793.67 | 808.08 | 776.24 | 781.12 | 66,836 | -3.02(-0.39%) |
Mar 25, 2019 | 815.75 | 827.60 | 773.92 | 784.14 | 79,083 | -53.22(-6.36%) |
Mar 22, 2019 | 836.67 | 851.08 | 810.19 | 837.36 | 54,787 | +26.96(+3.33%) |
Mar 21, 2019 | 807.62 | 855.96 | 798.55 | 810.40 | 69,568 | -2.56(-0.31%) |
Mar 20, 2019 | 872.46 | 907.55 | 800.88 | 812.96 | 78,865 | -69.02(-7.83%) |
Mar 19, 2019 | 867.11 | 887.80 | 859.91 | 881.99 | 47,904 | -17.25(-1.92%) |
Mar 18, 2019 | 857.83 | 911.96 | 855.98 | 899.24 | 35,425 | +21.75(+2.48%) |
Mar 15, 2019 | 872.17 | 901.07 | 850.65 | 877.49 | 33,633 | -13.88(-1.56%) |
Mar 14, 2019 | 877.26 | 897.39 | 864.30 | 891.37 | 57,216 | +63.16(+7.63%) |
Mar 13, 2019 | 834.69 | 853.66 | 812.02 | 828.21 | 48,486 | -24.75(-2.90%) |
Mar 12, 2019 | 897.62 | 897.62 | 846.95 | 852.97 | 48,280 | -51.36(-5.68%) |
Mar 11, 2019 | 886.51 | 942.73 | 879.11 | 904.33 | 48,770 | +20.82(+2.36%) |
Mar 08, 2019 | 934.40 | 963.09 | 870.55 | 883.50 | 66,234 | -122.85(-12.21%) |
Mar 07, 2019 | 1044 | 1048 | 985.53 | 1006 | 27,436 | -38.17(-3.65%) |
Mar 06, 2019 | 978.36 | 1045 | 968.64 | 1045 | 38,058 | +75.19(+7.76%) |
Mar 05, 2019 | 987.84 | 1008 | 967.02 | 969.33 | 27,414 | -1.85(-0.19%) |
Mar 04, 2019 | 1000 | 1029 | 964.48 | 971.18 | 65,296 | +2.78(+0.29%) |
Mar 01, 2019 | 911.50 | 973.27 | 880.96 | 968.41 | 76,206 | +80.28(+9.04%) |
Feb 28, 2019 | 858.29 | 892.76 | 858.29 | 888.13 | 48,200 | +27.07(+3.14%) |
Feb 27, 2019 | 828.21 | 870.32 | 814.10 | 861.07 | 69,743 | +53.21(+6.59%) |
Feb 26, 2019 | 815.26 | 855.98 | 807.86 | 807.86 | 50,127 | -18.97(-2.29%) |
Feb 25, 2019 | 795.13 | 827.06 | 779.86 | 826.83 | 42,870 | +41.64(+5.30%) |
Feb 22, 2019 | 786.57 | 790.50 | 749.56 | 785.18 | 58,073 | -6.71(-0.85%) |
Feb 21, 2019 | 779.17 | 806.47 | 777.32 | 791.89 | 79,693 | +42.11(+5.62%) |
Feb 20, 2019 | 740.30 | 760.20 | 707.91 | 749.79 | 101,576 | -4.86(-0.64%) |
Feb 19, 2019 | 834.69 | 834.69 | 747.48 | 754.65 | 104,643 | -107.81(-12.50%) |
Feb 15, 2019 | 898.31 | 928.85 | 862.45 | 862.45 | 51,114 | -52.05(-5.69%) |
Feb 14, 2019 | 944.58 | 958.46 | 913.81 | 914.50 | 41,357 | -37.71(-3.96%) |
Feb 13, 2019 | 948.74 | 957.30 | 902.48 | 952.22 | 49,723 | +6.94(+0.73%) |
Feb 12, 2019 | 934.63 | 969.80 | 930.70 | 945.27 | 22,105 | -9.49(-0.99%) |
Feb 11, 2019 | 963.78 | 965.63 | 925.15 | 954.76 | 24,132 | +40.02(+4.38%) |
Feb 08, 2019 | 961.70 | 963.32 | 904.79 | 914.74 | 34,502 | -67.55(-6.88%) |
Feb 07, 2019 | 930.70 | 983.45 | 924.22 | 982.29 | 38,548 | +42.34(+4.50%) |
Feb 06, 2019 | 913.58 | 943.42 | 879.11 | 939.95 | 46,854 | +52.51(+5.92%) |
Feb 05, 2019 | 901.78 | 930.01 | 883.97 | 887.44 | 24,906 | -20.59(-2.27%) |
Feb 04, 2019 | 911.50 | 926.53 | 890.91 | 908.03 | 37,082 | +29.38(+3.34%) |
Feb 01, 2019 | 889.98 | 922.14 | 871.94 | 878.65 | 46,100 | +9.02(+1.04%) |
Jan 31, 2019 | 891.60 | 900.16 | 868.70 | 869.62 | 56,621 | -58.07(-6.26%) |
Jan 30, 2019 | 977.43 | 984.60 | 886.05 | 927.69 | 64,531 | -30.08(-3.14%) |
Jan 29, 2019 | 993.86 | 1020 | 957.77 | 957.77 | 60,901 | -68.24(-6.65%) |
Jan 28, 2019 | 1098 | 1098 | 1020 | 1026 | 27,774 | -62.00(-5.70%) |
Jan 25, 2019 | 1169 | 1169 | 1083 | 1088 | 39,706 | -131.41(-10.78%) |
Jan 24, 2019 | 1238 | 1238 | 1203 | 1219 | 9,573 | +6.71(+0.55%) |
Jan 23, 2019 | 1253 | 1262 | 1188 | 1213 | 14,084 | -15.50(-1.26%) |
Jan 22, 2019 | 1241 | 1263 | 1208 | 1228 | 13,773 | -21.05(-1.68%) |
Jan 18, 2019 | 1181 | 1260 | 1175 | 1249 | 27,461 | +107.34(+9.40%) |
Jan 17, 2019 | 1171 | 1180 | 1127 | 1142 | 26,991 | -13.88(-1.20%) |
Jan 16, 2019 | 1156 | 1177 | 1134 | 1156 | 23,067 | -2.77(-0.24%) |
Jan 15, 2019 | 1090 | 1176 | 1082 | 1159 | 22,508 | +53.90(+4.88%) |
Jan 14, 2019 | 1080 | 1123 | 1063 | 1105 | 18,216 | +9.02(+0.82%) |
Jan 11, 2019 | 1082 | 1105 | 1064 | 1096 | 17,065 | +5.55(+0.51%) |
Jan 10, 2019 | 1030 | 1097 | 1025 | 1090 | 27,172 | +60.62(+5.89%) |
Jan 09, 2019 | 1077 | 1077 | 1011 | 1029 | 29,416 | -36.79(-3.45%) |
Jan 08, 2019 | 1128 | 1151 | 1059 | 1066 | 28,477 | -19.89(-1.83%) |
Jan 07, 2019 | 1027 | 1093 | 1020 | 1086 | 23,810 | +43.03(+4.13%) |
Jan 04, 2019 | 1081 | 1089 | 1032 | 1043 | 39,823 | +11.80(+1.14%) |
Jan 03, 2019 | 1106 | 1117 | 1011 | 1031 | 44,573 | -121.69(-10.55%) |