Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 105.76 | 105.98 | 103.22 | 103.61 | 2,673,719 | -2.82(-2.65%) |
Jan 30, 2020 | 106.74 | 108.51 | 104.48 | 106.43 | 3,255,638 | -1.52(-1.41%) |
Jan 29, 2020 | 109.88 | 110.19 | 107.87 | 107.95 | 1,758,023 | -1.74(-1.59%) |
Jan 28, 2020 | 108.15 | 110.86 | 107.87 | 109.69 | 2,407,068 | +1.55(+1.43%) |
Jan 27, 2020 | 108.48 | 108.51 | 106.40 | 108.14 | 3,366,728 | -3.86(-3.44%) |
Jan 24, 2020 | 115.83 | 117.65 | 110.61 | 112.00 | 7,866,848 | -5.38(-4.59%) |
Jan 23, 2020 | 114.86 | 117.51 | 113.91 | 117.38 | 4,710,674 | +3.01(+2.63%) |
Jan 22, 2020 | 114.17 | 116.23 | 114.05 | 114.37 | 2,834,103 | +1.01(+0.89%) |
Jan 21, 2020 | 113.56 | 114.89 | 113.18 | 113.36 | 2,356,733 | -0.34(-0.30%) |
Jan 17, 2020 | 113.49 | 114.23 | 112.65 | 113.70 | 2,161,647 | +0.99(+0.88%) |
Jan 16, 2020 | 111.46 | 112.94 | 111.21 | 112.71 | 1,820,995 | +2.45(+2.22%) |
Jan 15, 2020 | 112.63 | 112.86 | 109.81 | 110.27 | 2,364,890 | -2.67(-2.37%) |
Jan 14, 2020 | 114.71 | 115.15 | 112.27 | 112.94 | 2,384,580 | -1.07(-0.94%) |
Jan 13, 2020 | 110.97 | 114.67 | 110.85 | 114.01 | 3,233,229 | +4.06(+3.69%) |
Jan 10, 2020 | 111.06 | 111.26 | 109.55 | 109.96 | 2,653,843 | +0.39(+0.36%) |
Jan 09, 2020 | 110.71 | 111.01 | 107.69 | 109.56 | 2,114,070 | +0.10(+0.09%) |
Jan 08, 2020 | 108.12 | 110.68 | 107.68 | 109.46 | 2,335,976 | +1.71(+1.59%) |
Jan 07, 2020 | 107.29 | 108.49 | 106.50 | 107.75 | 2,245,613 | +1.02(+0.95%) |
Jan 06, 2020 | 107.17 | 107.56 | 105.38 | 106.73 | 3,469,561 | -1.91(-1.76%) |
Jan 03, 2020 | 109.80 | 110.70 | 107.73 | 108.65 | 2,555,011 | -2.77(-2.48%) |
Jan 02, 2020 | 111.72 | 112.08 | 109.62 | 111.41 | 2,568,449 | +0.72(+0.65%) |
Dec 31, 2019 | 110.32 | 111.02 | 109.16 | 110.69 | 1,279,252 | -0.14(-0.12%) |
Dec 30, 2019 | 111.53 | 111.65 | 110.27 | 110.83 | 1,395,318 | -1.15(-1.03%) |
Dec 27, 2019 | 112.30 | 112.34 | 110.52 | 111.98 | 1,545,063 | +0.01(+0.01%) |
Dec 26, 2019 | 111.82 | 112.53 | 110.57 | 111.97 | 1,608,218 | +0.11(+0.10%) |
Dec 24, 2019 | 110.19 | 111.93 | 109.89 | 111.86 | 1,196,692 | +1.95(+1.78%) |
Dec 23, 2019 | 109.34 | 111.13 | 109.08 | 109.91 | 2,478,680 | +1.03(+0.95%) |
Dec 20, 2019 | 108.54 | 109.15 | 107.14 | 108.88 | 3,795,604 | +0.96(+0.89%) |
Dec 19, 2019 | 106.31 | 108.25 | 105.47 | 107.91 | 3,073,704 | +1.81(+1.71%) |
Dec 18, 2019 | 103.84 | 106.35 | 103.45 | 106.10 | 3,060,390 | +2.54(+2.45%) |
Dec 17, 2019 | 103.91 | 104.13 | 102.83 | 103.56 | 2,653,912 | -0.06(-0.05%) |
Dec 16, 2019 | 103.34 | 104.77 | 103.28 | 103.62 | 2,311,488 | +1.19(+1.16%) |
Dec 13, 2019 | 102.20 | 103.35 | 101.28 | 102.43 | 2,549,004 | +0.34(+0.33%) |
Dec 12, 2019 | 98.89 | 103.26 | 98.44 | 102.09 | 3,783,127 | +2.01(+2.01%) |
Dec 11, 2019 | 95.95 | 100.52 | 95.83 | 100.08 | 4,376,298 | +4.49(+4.69%) |
Dec 10, 2019 | 94.91 | 96.15 | 92.97 | 95.59 | 2,027,143 | +1.06(+1.12%) |
Dec 09, 2019 | 95.16 | 96.53 | 94.45 | 94.53 | 3,139,140 | +1.71(+1.84%) |
Dec 06, 2019 | 92.07 | 93.48 | 92.03 | 92.81 | 1,980,253 | +1.26(+1.38%) |
Dec 05, 2019 | 91.24 | 91.87 | 90.83 | 91.55 | 1,332,783 | +1.06(+1.17%) |
Dec 04, 2019 | 90.32 | 91.67 | 90.32 | 90.49 | 1,300,939 | +1.26(+1.42%) |
Dec 03, 2019 | 88.25 | 89.35 | 87.57 | 89.22 | 2,281,672 | -0.84(-0.94%) |
Dec 02, 2019 | 89.83 | 90.70 | 89.33 | 90.07 | 1,915,015 | +0.46(+0.51%) |
Nov 29, 2019 | 90.16 | 91.05 | 89.43 | 89.61 | 987,283 | -1.21(-1.33%) |
Nov 27, 2019 | 90.75 | 91.28 | 90.35 | 90.82 | 1,087,218 | +0.25(+0.27%) |
Nov 26, 2019 | 91.61 | 91.81 | 90.05 | 90.58 | 2,454,390 | -1.33(-1.45%) |
Nov 25, 2019 | 89.79 | 92.18 | 89.46 | 91.91 | 2,472,430 | +2.72(+3.05%) |
Nov 22, 2019 | 88.33 | 89.22 | 87.87 | 89.19 | 1,939,354 | +1.30(+1.48%) |
Nov 21, 2019 | 87.88 | 88.42 | 87.13 | 87.89 | 1,621,905 | +0.34(+0.39%) |
Nov 20, 2019 | 87.18 | 89.02 | 87.15 | 87.55 | 2,365,246 | -0.52(-0.59%) |
Nov 19, 2019 | 89.41 | 89.43 | 86.87 | 88.07 | 2,774,186 | -0.77(-0.86%) |
Nov 18, 2019 | 90.16 | 90.44 | 88.58 | 88.83 | 2,929,998 | -1.80(-1.98%) |
Nov 15, 2019 | 90.87 | 91.25 | 89.83 | 90.63 | 2,948,358 | +0.61(+0.68%) |
Nov 14, 2019 | 91.16 | 91.54 | 89.67 | 90.02 | 2,844,307 | -2.18(-2.36%) |
Nov 13, 2019 | 87.15 | 92.97 | 87.10 | 92.20 | 8,054,275 | -0.41(-0.44%) |
Nov 12, 2019 | 92.92 | 93.78 | 91.55 | 92.61 | 4,752,628 | +0.36(+0.39%) |
Nov 11, 2019 | 91.20 | 91.67 | 90.48 | 92.25 | 1,655,157 | +0.69(+0.76%) |
Nov 08, 2019 | 89.88 | 91.90 | 89.77 | 91.56 | 1,904,799 | +1.64(+1.82%) |
Nov 07, 2019 | 90.43 | 90.71 | 89.27 | 89.92 | 1,619,580 | +0.46(+0.52%) |
Nov 06, 2019 | 89.45 | 89.85 | 88.61 | 89.45 | 1,630,674 | -0.54(-0.60%) |
Nov 05, 2019 | 90.02 | 91.11 | 89.86 | 89.99 | 2,091,713 | +0.22(+0.24%) |
Nov 04, 2019 | 90.38 | 90.49 | 89.55 | 89.77 | 2,086,098 | +0.16(+0.18%) |
Nov 01, 2019 | 86.28 | 89.86 | 86.23 | 89.61 | 4,249,817 | +6.60(+7.95%) |
Oct 31, 2019 | 82.58 | 83.01 | 81.40 | 83.01 | 1,855,897 | +0.08(+0.10%) |
Oct 30, 2019 | 83.43 | 83.43 | 82.00 | 82.93 | 1,171,969 | -0.22(-0.26%) |
Oct 29, 2019 | 83.41 | 83.52 | 82.50 | 83.15 | 1,330,194 | -0.41(-0.49%) |
Oct 28, 2019 | 82.94 | 83.81 | 82.77 | 83.56 | 1,502,038 | +1.46(+1.78%) |
Oct 25, 2019 | 82.05 | 82.58 | 81.76 | 82.10 | 1,422,017 | +0.34(+0.41%) |
Oct 24, 2019 | 82.32 | 82.86 | 81.20 | 81.76 | 1,750,228 | +0.36(+0.45%) |
Oct 23, 2019 | 79.88 | 81.73 | 79.59 | 81.40 | 1,491,556 | +0.30(+0.37%) |
Oct 22, 2019 | 81.72 | 81.90 | 81.08 | 81.10 | 1,340,556 | -0.85(-1.03%) |
Oct 21, 2019 | 80.41 | 82.05 | 80.40 | 81.94 | 1,887,877 | +1.93(+2.42%) |
Oct 18, 2019 | 79.57 | 80.47 | 79.07 | 80.01 | 2,248,264 | +0.20(+0.25%) |
Oct 17, 2019 | 78.85 | 79.89 | 78.29 | 79.81 | 2,205,865 | +1.72(+2.21%) |
Oct 16, 2019 | 78.83 | 78.96 | 77.69 | 78.09 | 1,508,303 | -0.89(-1.13%) |
Oct 15, 2019 | 78.03 | 79.38 | 77.43 | 78.98 | 1,792,091 | +1.51(+1.95%) |
Oct 14, 2019 | 77.58 | 77.78 | 77.12 | 77.47 | 1,483,735 | -0.38(-0.49%) |
Oct 11, 2019 | 78.44 | 78.83 | 76.22 | 77.85 | 2,825,825 | +0.46(+0.60%) |
Oct 10, 2019 | 75.76 | 77.93 | 75.71 | 77.39 | 3,196,308 | +3.82(+5.19%) |
Oct 09, 2019 | 73.02 | 73.96 | 72.54 | 73.57 | 1,445,420 | +1.55(+2.15%) |
Oct 08, 2019 | 73.12 | 73.47 | 71.95 | 72.02 | 2,006,717 | -1.71(-2.32%) |
Oct 07, 2019 | 73.44 | 74.49 | 73.15 | 73.73 | 1,666,986 | +0.21(+0.29%) |
Oct 04, 2019 | 72.02 | 73.57 | 71.83 | 73.52 | 2,014,387 | +3.08(+4.37%) |
Oct 03, 2019 | 69.05 | 70.59 | 67.84 | 70.44 | 1,644,317 | +1.68(+2.44%) |
Oct 02, 2019 | 69.95 | 70.17 | 68.40 | 68.76 | 2,354,783 | -1.80(-2.56%) |
Oct 01, 2019 | 72.75 | 73.84 | 70.51 | 70.57 | 2,169,511 | -1.68(-2.32%) |
Sep 30, 2019 | 70.99 | 72.32 | 70.99 | 72.24 | 2,132,893 | +1.62(+2.30%) |
Sep 27, 2019 | 73.01 | 73.60 | 70.37 | 70.62 | 3,155,468 | -2.63(-3.60%) |
Sep 26, 2019 | 72.65 | 73.59 | 72.37 | 73.26 | 2,531,722 | -0.57(-0.78%) |
Sep 25, 2019 | 72.23 | 73.86 | 71.84 | 73.83 | 1,407,108 | +1.16(+1.59%) |
Sep 24, 2019 | 73.01 | 73.60 | 71.98 | 72.67 | 1,764,932 | -0.11(-0.15%) |
Sep 23, 2019 | 72.64 | 73.81 | 72.38 | 72.78 | 1,106,478 | +0.08(+0.11%) |
Sep 20, 2019 | 72.79 | 73.80 | 72.31 | 72.70 | 2,274,592 | +0.44(+0.61%) |
Sep 19, 2019 | 73.20 | 74.28 | 72.23 | 72.26 | 1,723,434 | -0.88(-1.21%) |
Sep 18, 2019 | 73.67 | 73.67 | 71.90 | 73.15 | 1,552,419 | -0.65(-0.88%) |
Sep 17, 2019 | 73.98 | 74.39 | 72.58 | 73.79 | 1,871,230 | -1.05(-1.40%) |
Sep 16, 2019 | 74.55 | 75.24 | 73.48 | 74.84 | 1,471,671 | -0.04(-0.05%) |
Sep 13, 2019 | 74.89 | 75.76 | 74.81 | 74.88 | 1,839,199 | -0.17(-0.23%) |
Sep 12, 2019 | 76.46 | 76.89 | 74.51 | 75.05 | 2,220,296 | -1.08(-1.41%) |
Sep 11, 2019 | 73.84 | 76.20 | 73.52 | 76.13 | 2,593,533 | +2.93(+4.00%) |
Sep 10, 2019 | 72.47 | 73.20 | 71.64 | 73.20 | 1,474,423 | +0.53(+0.73%) |
Sep 09, 2019 | 73.09 | 73.68 | 72.09 | 72.67 | 1,473,197 | -0.14(-0.19%) |
Sep 06, 2019 | 72.27 | 73.06 | 72.02 | 72.81 | 1,698,457 | +0.49(+0.68%) |
Sep 05, 2019 | 70.72 | 72.33 | 70.70 | 72.32 | 2,521,171 | +3.02(+4.35%) |
Sep 04, 2019 | 68.78 | 69.54 | 68.67 | 69.30 | 1,237,335 | +1.69(+2.49%) |
Sep 03, 2019 | 68.24 | 68.59 | 67.12 | 67.61 | 1,512,219 | -1.00(-1.46%) |
Aug 30, 2019 | 68.81 | 68.94 | 67.74 | 68.62 | 1,376,602 | +0.29(+0.43%) |
Aug 29, 2019 | 67.92 | 68.85 | 67.49 | 68.32 | 1,346,849 | +1.44(+2.15%) |
Aug 28, 2019 | 65.94 | 67.06 | 65.19 | 66.88 | 1,361,029 | +0.46(+0.69%) |
Aug 27, 2019 | 67.67 | 68.08 | 66.36 | 66.43 | 1,541,982 | -0.80(-1.19%) |
Aug 26, 2019 | 67.81 | 67.90 | 67.00 | 67.23 | 1,414,369 | +0.58(+0.88%) |
Aug 23, 2019 | 69.01 | 69.36 | 66.44 | 66.65 | 2,721,769 | -3.05(-4.38%) |
Aug 22, 2019 | 70.49 | 70.68 | 69.32 | 69.70 | 1,201,152 | -0.60(-0.85%) |
Aug 21, 2019 | 70.73 | 70.85 | 69.75 | 70.30 | 1,450,152 | +0.76(+1.09%) |
Aug 20, 2019 | 69.31 | 70.08 | 68.96 | 69.54 | 1,541,882 | -0.32(-0.45%) |
Aug 19, 2019 | 70.91 | 71.27 | 69.68 | 69.85 | 1,391,768 | +0.39(+0.56%) |
Aug 16, 2019 | 69.27 | 69.79 | 68.87 | 69.46 | 1,733,730 | +1.01(+1.47%) |
Aug 15, 2019 | 69.17 | 69.29 | 68.24 | 68.46 | 1,608,148 | -0.40(-0.58%) |
Aug 14, 2019 | 69.33 | 70.39 | 68.61 | 68.86 | 2,112,599 | -2.22(-3.12%) |
Aug 13, 2019 | 68.81 | 72.25 | 68.45 | 71.08 | 2,284,365 | +1.96(+2.83%) |
Aug 12, 2019 | 69.81 | 70.21 | 68.76 | 69.12 | 2,061,859 | -1.12(-1.60%) |
Aug 09, 2019 | 71.95 | 72.13 | 69.19 | 70.24 | 3,138,261 | -1.65(-2.29%) |
Aug 08, 2019 | 69.54 | 72.85 | 68.61 | 71.89 | 5,448,697 | -0.51(-0.70%) |
Aug 07, 2019 | 69.47 | 72.48 | 69.39 | 72.40 | 3,710,674 | +2.03(+2.88%) |
Aug 06, 2019 | 69.60 | 70.55 | 69.22 | 70.37 | 2,686,663 | +1.67(+2.43%) |
Aug 05, 2019 | 69.65 | 70.34 | 68.10 | 68.70 | 3,594,830 | -3.18(-4.42%) |
Aug 02, 2019 | 74.22 | 74.30 | 71.39 | 71.88 | 3,748,654 | -3.12(-4.16%) |
Aug 01, 2019 | 77.02 | 79.47 | 73.81 | 75.00 | 3,597,911 | -2.27(-2.94%) |
Jul 31, 2019 | 80.44 | 80.44 | 76.57 | 77.28 | 1,765,831 | -2.24(-2.81%) |
Jul 30, 2019 | 78.00 | 79.59 | 77.78 | 79.51 | 1,566,982 | +0.86(+1.09%) |
Jul 29, 2019 | 77.91 | 78.97 | 77.37 | 78.65 | 1,375,791 | +0.74(+0.95%) |
Jul 26, 2019 | 78.05 | 78.25 | 77.45 | 77.91 | 1,074,890 | +0.29(+0.37%) |
Jul 25, 2019 | 77.95 | 78.08 | 77.12 | 77.62 | 1,884,304 | -0.63(-0.80%) |
Jul 24, 2019 | 77.02 | 78.81 | 76.85 | 78.25 | 2,868,588 | +1.64(+2.14%) |
Jul 23, 2019 | 76.04 | 76.87 | 75.64 | 76.61 | 2,306,563 | +1.15(+1.53%) |
Jul 22, 2019 | 74.10 | 75.58 | 74.06 | 75.45 | 2,089,696 | +1.77(+2.40%) |
Jul 19, 2019 | 74.17 | 74.17 | 73.42 | 73.69 | 2,005,212 | -0.09(-0.12%) |
Jul 18, 2019 | 73.08 | 74.10 | 72.38 | 73.78 | 2,275,979 | +1.13(+1.56%) |
Jul 17, 2019 | 74.29 | 74.29 | 72.57 | 72.65 | 1,782,475 | -1.03(-1.40%) |
Jul 16, 2019 | 74.30 | 74.38 | 73.33 | 73.68 | 1,779,930 | -0.66(-0.89%) |
Jul 15, 2019 | 73.76 | 74.61 | 73.58 | 74.34 | 1,329,667 | +0.93(+1.27%) |
Jul 12, 2019 | 71.89 | 73.43 | 71.89 | 73.41 | 1,300,794 | +1.66(+2.31%) |
Jul 11, 2019 | 72.61 | 72.81 | 71.19 | 71.75 | 1,336,239 | -0.66(-0.91%) |
Jul 10, 2019 | 73.13 | 73.74 | 72.36 | 72.41 | 1,321,871 | +0.14(+0.19%) |
Jul 09, 2019 | 71.30 | 72.35 | 70.82 | 72.27 | 1,384,662 | +0.37(+0.52%) |
Jul 08, 2019 | 71.98 | 72.55 | 71.49 | 71.90 | 1,401,307 | -0.89(-1.22%) |
Jul 05, 2019 | 72.45 | 73.13 | 72.30 | 72.79 | 894,454 | -0.33(-0.45%) |
Jul 03, 2019 | 73.77 | 74.00 | 72.07 | 73.12 | 1,118,923 | -0.14(-0.19%) |
Jul 02, 2019 | 73.95 | 74.09 | 72.66 | 73.25 | 1,819,777 | -1.10(-1.47%) |
Jul 01, 2019 | 75.45 | 76.57 | 73.36 | 74.35 | 4,359,429 | +4.33(+6.19%) |
Jun 28, 2019 | 70.22 | 70.56 | 69.80 | 70.02 | 3,749,647 | +0.29(+0.42%) |
Jun 27, 2019 | 69.39 | 70.53 | 69.19 | 69.73 | 1,625,777 | +1.01(+1.46%) |
Jun 26, 2019 | 68.99 | 69.92 | 68.62 | 68.72 | 1,973,047 | +1.38(+2.05%) |
Jun 25, 2019 | 68.83 | 69.01 | 67.27 | 67.34 | 1,836,874 | -1.44(-2.09%) |
Jun 24, 2019 | 68.11 | 69.22 | 67.96 | 68.78 | 1,510,517 | +0.63(+0.92%) |
Jun 21, 2019 | 68.41 | 68.68 | 67.73 | 68.16 | 3,543,608 | -0.56(-0.82%) |
Jun 20, 2019 | 69.97 | 70.23 | 68.07 | 68.72 | 1,862,343 | +0.28(+0.41%) |
Jun 19, 2019 | 68.82 | 69.21 | 67.78 | 68.44 | 1,698,428 | -0.17(-0.25%) |
Jun 18, 2019 | 66.31 | 69.25 | 65.96 | 68.61 | 3,094,090 | +2.97(+4.53%) |
Jun 17, 2019 | 64.92 | 65.78 | 64.28 | 65.64 | 2,172,132 | +0.58(+0.89%) |
Jun 14, 2019 | 64.86 | 65.49 | 63.71 | 65.06 | 2,246,676 | -1.40(-2.11%) |
Jun 13, 2019 | 66.12 | 66.82 | 65.86 | 66.47 | 1,396,156 | +0.63(+0.95%) |
Jun 12, 2019 | 66.47 | 66.56 | 65.55 | 65.84 | 1,536,770 | -1.19(-1.77%) |
Jun 11, 2019 | 67.24 | 67.72 | 66.48 | 67.03 | 3,194,279 | +0.79(+1.19%) |
Jun 10, 2019 | 64.24 | 66.57 | 64.11 | 66.24 | 3,038,803 | +2.67(+4.21%) |
Jun 07, 2019 | 62.82 | 63.77 | 62.23 | 63.57 | 2,285,081 | +0.65(+1.04%) |
Jun 06, 2019 | 61.66 | 63.22 | 61.43 | 62.91 | 2,830,817 | +1.33(+2.16%) |
Jun 05, 2019 | 62.98 | 64.05 | 60.32 | 61.58 | 2,667,380 | -1.30(-2.07%) |
Jun 04, 2019 | 61.59 | 62.95 | 61.19 | 62.89 | 1,971,295 | +2.25(+3.71%) |
Jun 03, 2019 | 60.95 | 61.68 | 60.07 | 60.64 | 1,543,504 | +0.26(+0.44%) |
May 31, 2019 | 60.92 | 61.86 | 60.36 | 60.38 | 1,783,060 | -1.49(-2.40%) |
May 30, 2019 | 62.08 | 63.55 | 61.43 | 61.86 | 1,901,103 | -0.24(-0.39%) |
May 29, 2019 | 61.20 | 62.27 | 60.83 | 62.11 | 1,954,254 | +0.48(+0.78%) |
May 28, 2019 | 63.38 | 63.76 | 61.56 | 61.63 | 2,432,976 | -1.38(-2.19%) |
May 24, 2019 | 62.68 | 64.29 | 62.42 | 63.00 | 3,901,941 | +0.97(+1.56%) |
May 23, 2019 | 60.97 | 62.12 | 60.12 | 62.03 | 2,808,106 | -0.07(-0.12%) |
May 22, 2019 | 62.44 | 63.03 | 61.89 | 62.11 | 1,934,056 | -1.09(-1.72%) |
May 21, 2019 | 63.44 | 64.73 | 62.34 | 63.19 | 3,979,332 | +1.57(+2.54%) |
May 20, 2019 | 61.37 | 63.31 | 60.81 | 61.63 | 4,852,250 | -1.83(-2.88%) |
May 17, 2019 | 65.00 | 65.94 | 63.01 | 63.46 | 4,720,120 | -3.23(-4.84%) |
May 16, 2019 | 68.72 | 69.34 | 65.89 | 66.68 | 4,784,281 | -4.29(-6.04%) |
May 15, 2019 | 69.78 | 71.55 | 69.55 | 70.97 | 1,728,085 | +0.58(+0.82%) |
May 14, 2019 | 70.25 | 70.81 | 69.77 | 70.40 | 1,985,578 | +1.33(+1.93%) |
May 13, 2019 | 72.10 | 72.45 | 68.56 | 69.06 | 3,278,354 | -5.34(-7.18%) |
May 10, 2019 | 74.92 | 75.37 | 72.64 | 74.41 | 1,968,935 | -0.97(-1.29%) |
May 09, 2019 | 74.80 | 75.69 | 73.51 | 75.38 | 1,908,579 | -0.38(-0.50%) |
May 08, 2019 | 75.21 | 76.75 | 74.79 | 75.76 | 2,018,840 | +0.46(+0.61%) |
May 07, 2019 | 76.69 | 77.06 | 74.48 | 75.30 | 2,901,703 | -2.68(-3.43%) |
May 06, 2019 | 75.74 | 78.22 | 75.49 | 77.98 | 2,581,470 | -0.97(-1.23%) |
May 03, 2019 | 79.86 | 81.07 | 75.74 | 78.95 | 6,644,784 | -2.88(-3.51%) |
May 02, 2019 | 79.78 | 82.32 | 79.65 | 81.82 | 3,873,038 | +2.08(+2.61%) |
May 01, 2019 | 81.28 | 82.19 | 79.72 | 79.74 | 2,336,212 | +0.27(+0.34%) |
Apr 30, 2019 | 78.43 | 79.56 | 77.98 | 79.47 | 1,869,718 | +1.24(+1.59%) |
Apr 29, 2019 | 78.13 | 79.08 | 78.02 | 78.23 | 1,803,319 | -0.20(-0.25%) |
Apr 26, 2019 | 78.74 | 79.01 | 77.06 | 78.43 | 2,471,905 | -1.36(-1.71%) |
Apr 25, 2019 | 80.76 | 80.86 | 78.54 | 79.79 | 1,246,877 | -1.23(-1.52%) |
Apr 24, 2019 | 80.42 | 81.69 | 80.42 | 81.02 | 1,201,037 | +0.59(+0.74%) |
Apr 23, 2019 | 79.55 | 80.70 | 79.23 | 80.43 | 1,779,798 | +0.87(+1.10%) |
Apr 22, 2019 | 80.66 | 80.82 | 79.44 | 79.55 | 1,283,025 | -1.56(-1.92%) |
Apr 18, 2019 | 82.55 | 82.78 | 80.91 | 81.11 | 1,699,198 | -1.06(-1.29%) |
Apr 17, 2019 | 84.13 | 85.07 | 81.45 | 82.18 | 3,377,798 | -2.15(-2.54%) |
Apr 16, 2019 | 82.01 | 84.35 | 81.71 | 84.32 | 2,341,249 | +2.96(+3.63%) |
Apr 15, 2019 | 81.90 | 82.01 | 80.52 | 81.36 | 1,323,885 | -0.36(-0.44%) |
Apr 12, 2019 | 80.26 | 81.73 | 79.91 | 81.73 | 1,700,086 | +2.20(+2.77%) |
Apr 11, 2019 | 79.52 | 80.85 | 79.05 | 79.53 | 1,473,175 | +0.17(+0.22%) |
Apr 10, 2019 | 78.45 | 79.52 | 77.97 | 79.35 | 1,120,132 | +0.88(+1.13%) |
Apr 09, 2019 | 78.55 | 78.76 | 77.93 | 78.47 | 1,216,526 | -0.52(-0.66%) |
Apr 08, 2019 | 78.05 | 79.14 | 77.54 | 78.99 | 1,505,208 | +0.77(+0.98%) |
Apr 05, 2019 | 77.27 | 78.38 | 77.27 | 78.23 | 1,199,669 | +1.16(+1.51%) |
Apr 04, 2019 | 76.76 | 77.99 | 76.65 | 77.07 | 1,456,507 | +0.14(+0.18%) |
Apr 03, 2019 | 76.71 | 78.16 | 76.40 | 76.93 | 2,094,487 | +1.08(+1.43%) |
Apr 02, 2019 | 75.65 | 76.19 | 75.48 | 75.85 | 774,339 | +0.27(+0.36%) |
Apr 01, 2019 | 75.11 | 76.07 | 75.03 | 75.58 | 1,439,827 | +1.24(+1.67%) |
Mar 29, 2019 | 73.40 | 74.60 | 72.99 | 74.33 | 1,763,887 | +1.75(+2.41%) |
Mar 28, 2019 | 72.78 | 73.57 | 72.06 | 72.59 | 1,049,272 | -0.05(-0.06%) |
Mar 27, 2019 | 74.01 | 74.44 | 72.00 | 72.63 | 1,409,050 | -1.38(-1.86%) |
Mar 26, 2019 | 73.99 | 74.61 | 73.33 | 74.01 | 1,205,930 | +0.60(+0.82%) |
Mar 25, 2019 | 74.15 | 74.58 | 72.22 | 73.41 | 2,013,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.17 | 77.36 | 74.28 | 74.43 | 2,439,394 | -3.14(-4.04%) |
Mar 21, 2019 | 74.01 | 78.31 | 73.95 | 77.57 | 2,774,892 | +3.89(+5.28%) |
Mar 20, 2019 | 75.15 | 75.25 | 73.18 | 73.68 | 2,167,025 | -1.51(-2.00%) |
Mar 19, 2019 | 74.99 | 76.25 | 74.89 | 75.18 | 1,733,775 | +0.75(+1.00%) |
Mar 18, 2019 | 75.59 | 75.79 | 73.89 | 74.43 | 1,720,864 | -1.05(-1.40%) |
Mar 15, 2019 | 74.05 | 76.95 | 73.95 | 75.49 | 4,442,838 | +2.10(+2.86%) |
Mar 14, 2019 | 73.79 | 74.67 | 73.01 | 73.39 | 2,211,724 | -0.31(-0.42%) |
Mar 13, 2019 | 74.63 | 74.71 | 73.55 | 73.70 | 1,959,664 | -0.44(-0.60%) |
Mar 12, 2019 | 73.67 | 74.60 | 73.17 | 74.14 | 1,438,369 | +0.70(+0.96%) |
Mar 11, 2019 | 72.63 | 74.04 | 72.61 | 73.43 | 1,258,387 | +1.22(+1.68%) |
Mar 08, 2019 | 70.65 | 72.43 | 70.33 | 72.22 | 1,235,064 | +0.57(+0.79%) |
Mar 07, 2019 | 72.75 | 72.96 | 71.33 | 71.65 | 1,666,381 | -1.34(-1.84%) |
Mar 06, 2019 | 73.85 | 74.30 | 72.97 | 72.99 | 1,385,713 | -0.80(-1.09%) |
Mar 05, 2019 | 73.90 | 74.53 | 73.33 | 73.79 | 1,684,369 | -0.31(-0.41%) |
Mar 04, 2019 | 74.61 | 74.79 | 73.24 | 74.10 | 1,725,116 | +0.22(+0.29%) |
Mar 01, 2019 | 74.17 | 74.59 | 72.92 | 73.88 | 1,543,747 | +0.29(+0.39%) |
Feb 28, 2019 | 72.83 | 73.97 | 72.70 | 73.60 | 1,750,289 | +0.38(+0.52%) |
Feb 27, 2019 | 73.54 | 73.61 | 71.87 | 73.22 | 1,629,278 | -0.70(-0.95%) |
Feb 26, 2019 | 74.17 | 74.74 | 73.90 | 73.92 | 1,239,498 | -0.33(-0.45%) |
Feb 25, 2019 | 75.26 | 75.76 | 74.16 | 74.25 | 2,190,792 | +0.32(+0.43%) |
Feb 22, 2019 | 73.97 | 74.26 | 73.44 | 73.94 | 2,586,353 | +0.59(+0.81%) |
Feb 21, 2019 | 73.79 | 74.40 | 72.72 | 73.35 | 2,026,790 | -0.51(-0.69%) |
Feb 20, 2019 | 74.63 | 74.97 | 73.71 | 73.86 | 2,608,654 | -0.26(-0.35%) |
Feb 19, 2019 | 74.56 | 74.77 | 74.04 | 74.12 | 1,571,132 | -0.68(-0.91%) |
Feb 15, 2019 | 75.70 | 75.78 | 74.59 | 74.80 | 1,321,379 | -0.23(-0.31%) |
Feb 14, 2019 | 74.28 | 75.35 | 73.91 | 75.03 | 2,643,294 | +0.59(+0.80%) |
Feb 13, 2019 | 75.28 | 75.47 | 74.36 | 74.44 | 1,735,079 | -0.54(-0.72%) |
Feb 12, 2019 | 74.15 | 75.48 | 73.97 | 74.98 | 2,253,893 | +1.56(+2.13%) |
Feb 11, 2019 | 73.41 | 73.79 | 72.31 | 73.42 | 2,113,567 | +0.12(+0.16%) |
Feb 08, 2019 | 72.19 | 73.35 | 71.66 | 73.30 | 3,152,738 | +0.13(+0.18%) |
Feb 07, 2019 | 76.30 | 76.39 | 73.05 | 73.17 | 3,985,021 | -2.81(-3.70%) |
Feb 06, 2019 | 73.50 | 78.48 | 73.34 | 75.97 | 9,922,715 | +7.83(+11.49%) |
Feb 05, 2019 | 67.52 | 68.31 | 67.19 | 68.14 | 3,102,511 | +0.98(+1.46%) |
Feb 04, 2019 | 66.47 | 67.19 | 65.49 | 67.17 | 1,935,604 | +0.82(+1.23%) |