Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.47 | 81.47 | 79.53 | 80.42 | 1,206 | -1.22(-1.49%) |
Jan 30, 2020 | 80.20 | 82.33 | 80.00 | 81.64 | 1,745 | +0.70(+0.86%) |
Jan 29, 2020 | 82.67 | 82.67 | 80.94 | 80.94 | 536 | -0.84(-1.03%) |
Jan 28, 2020 | 82.46 | 82.46 | 81.42 | 81.78 | 1,562 | +1.08(+1.34%) |
Jan 27, 2020 | 81.20 | 81.77 | 80.70 | 80.70 | 1,385 | -1.10(-1.34%) |
Jan 24, 2020 | 81.97 | 81.97 | 80.80 | 81.80 | 1,050 | +0.30(+0.37%) |
Jan 23, 2020 | 82.32 | 82.54 | 81.50 | 81.50 | 727 | -1.10(-1.33%) |
Jan 22, 2020 | 83.78 | 83.78 | 82.30 | 82.60 | 756 | +0.15(+0.18%) |
Jan 21, 2020 | 84.64 | 84.64 | 82.45 | 82.45 | 4,365 | -2.01(-2.38%) |
Jan 20, 2020 | 87.47 | 87.47 | 84.46 | 84.46 | 1,213 | -1.14(-1.33%) |
Jan 17, 2020 | 86.01 | 86.44 | 85.28 | 85.60 | 2,013 | -1.17(-1.35%) |
Jan 16, 2020 | 85.77 | 87.23 | 85.77 | 86.77 | 1,488 | +2.00(+2.36%) |
Jan 15, 2020 | 85.55 | 85.56 | 84.10 | 84.77 | 1,076 | +0.44(+0.52%) |
Jan 14, 2020 | 83.91 | 84.33 | 83.22 | 84.33 | 1,023 | +0.46(+0.55%) |
Jan 13, 2020 | 82.89 | 83.87 | 82.89 | 83.87 | 593 | +0.85(+1.02%) |
Jan 10, 2020 | 83.10 | 83.78 | 82.74 | 83.02 | 800 | -0.73(-0.87%) |
Jan 09, 2020 | 81.98 | 84.00 | 81.98 | 83.75 | 960 | +2.02(+2.47%) |
Jan 08, 2020 | 80.25 | 82.73 | 80.24 | 81.73 | 3,111 | +1.25(+1.55%) |
Jan 07, 2020 | 80.00 | 80.81 | 79.94 | 80.48 | 2,270 | +1.10(+1.39%) |
Jan 06, 2020 | 80.65 | 80.65 | 79.05 | 79.38 | 2,701 | -0.34(-0.43%) |
Jan 03, 2020 | 79.27 | 79.98 | 79.27 | 79.72 | 1,923 | -0.25(-0.31%) |
Jan 02, 2020 | 81.21 | 81.21 | 78.42 | 79.97 | 1,035 | -1.86(-2.27%) |
Dec 31, 2019 | 81.83 | 81.83 | 81.83 | 0 | +1.95(+2.44%) | |
Dec 30, 2019 | 81.22 | 81.22 | 79.62 | 79.88 | 2,459 | -0.85(-1.05%) |
Dec 27, 2019 | 81.50 | 82.20 | 80.62 | 80.73 | 4,462 | +1.11(+1.39%) |
Dec 24, 2019 | 79.62 | 79.62 | 79.62 | 0 | +0.88(+1.12%) | |
Dec 23, 2019 | 78.81 | 78.95 | 78.04 | 78.74 | 975 | -0.38(-0.48%) |
Dec 20, 2019 | 77.80 | 79.12 | 77.80 | 79.12 | 403 | +0.48(+0.61%) |
Dec 19, 2019 | 78.28 | 78.64 | 77.57 | 78.64 | 800 | -0.18(-0.23%) |
Dec 18, 2019 | 77.70 | 78.82 | 77.70 | 78.82 | 1,065 | -0.42(-0.53%) |
Dec 17, 2019 | 77.85 | 79.24 | 77.83 | 79.24 | 1,195 | +1.60(+2.06%) |
Dec 16, 2019 | 79.15 | 79.96 | 77.64 | 77.64 | 947 | -0.81(-1.03%) |
Dec 13, 2019 | 79.60 | 81.35 | 78.45 | 78.45 | 1,750 | -0.45(-0.57%) |
Dec 12, 2019 | 79.00 | 80.00 | 78.90 | 78.90 | 2,940 | -0.25(-0.32%) |
Dec 11, 2019 | 79.44 | 80.00 | 78.99 | 79.15 | 1,300 | +0.19(+0.24%) |
Dec 10, 2019 | 79.73 | 79.73 | 76.74 | 78.96 | 4,900 | +1.55(+2.00%) |
Dec 09, 2019 | 77.00 | 77.41 | 75.44 | 77.41 | 5,648 | +0.16(+0.21%) |
Dec 06, 2019 | 75.68 | 79.00 | 75.68 | 77.25 | 1,826 | +0.25(+0.32%) |
Dec 05, 2019 | 75.91 | 77.00 | 75.78 | 77.00 | 4,213 | +1.79(+2.38%) |
Dec 04, 2019 | 76.24 | 76.25 | 75.21 | 75.21 | 2,800 | -0.91(-1.20%) |
Dec 03, 2019 | 74.97 | 76.12 | 73.40 | 76.12 | 1,765 | +1.22(+1.63%) |
Dec 02, 2019 | 75.17 | 76.52 | 73.36 | 74.90 | 1,655 | -1.88(-2.45%) |
Nov 29, 2019 | 76.44 | 76.79 | 76.44 | 76.78 | 300 | +1.01(+1.33%) |
Nov 28, 2019 | 75.77 | 75.77 | 75.77 | 75.77 | 200 | +0.00(+0.00%) |
Nov 27, 2019 | 75.77 | 75.77 | 75.77 | 75.77 | 100 | +0.90(+1.20%) |
Nov 26, 2019 | 72.11 | 75.70 | 72.11 | 74.87 | 1,225 | +1.31(+1.78%) |
Nov 25, 2019 | 72.95 | 74.63 | 72.84 | 73.56 | 1,240 | +0.82(+1.13%) |
Nov 22, 2019 | 68.46 | 73.25 | 68.46 | 72.74 | 1,500 | +2.18(+3.09%) |
Nov 21, 2019 | 70.36 | 71.30 | 70.36 | 70.56 | 1,190 | -0.97(-1.36%) |
Nov 20, 2019 | 73.14 | 73.82 | 71.51 | 71.53 | 2,280 | -2.47(-3.34%) |
Nov 19, 2019 | 75.30 | 75.30 | 74.00 | 74.00 | 1,900 | -0.36(-0.48%) |
Nov 18, 2019 | 74.76 | 74.76 | 74.36 | 74.36 | 400 | -1.10(-1.46%) |
Nov 15, 2019 | 76.00 | 76.00 | 75.03 | 75.46 | 2,160 | -0.90(-1.18%) |
Nov 14, 2019 | 79.35 | 79.35 | 76.36 | 76.36 | 1,450 | -2.29(-2.91%) |
Nov 13, 2019 | 81.76 | 82.16 | 78.61 | 78.65 | 3,989 | -3.80(-4.61%) |
Nov 12, 2019 | 79.98 | 82.45 | 79.98 | 82.45 | 3,843 | +3.43(+4.34%) |
Nov 11, 2019 | 79.99 | 80.00 | 78.15 | 79.02 | 2,350 | +0.71(+0.91%) |
Nov 08, 2019 | 79.28 | 80.00 | 78.31 | 78.31 | 2,301 | +0.11(+0.14%) |
Nov 07, 2019 | 72.50 | 79.20 | 72.50 | 78.20 | 6,673 | +6.39(+8.90%) |
Nov 06, 2019 | 73.00 | 74.75 | 71.81 | 71.81 | 2,178 | -1.25(-1.71%) |
Nov 05, 2019 | 73.22 | 73.22 | 73.06 | 73.06 | 1,000 | +0.53(+0.73%) |
Nov 04, 2019 | 73.28 | 74.00 | 72.52 | 72.53 | 2,051 | -0.97(-1.32%) |
Nov 01, 2019 | 73.51 | 74.20 | 73.30 | 73.50 | 1,300 | +0.69(+0.95%) |
Oct 31, 2019 | 73.17 | 75.25 | 72.72 | 72.81 | 2,012 | -2.20(-2.93%) |
Oct 30, 2019 | 74.62 | 75.53 | 73.99 | 75.01 | 1,632 | +0.39(+0.52%) |
Oct 29, 2019 | 74.32 | 75.01 | 74.32 | 74.62 | 411 | -0.59(-0.78%) |
Oct 28, 2019 | 75.25 | 75.50 | 74.05 | 75.21 | 1,610 | -0.74(-0.97%) |
Oct 25, 2019 | 75.50 | 76.59 | 75.50 | 75.95 | 2,840 | +2.30(+3.12%) |
Oct 24, 2019 | 74.14 | 74.35 | 73.65 | 73.65 | 3,010 | -0.66(-0.89%) |
Oct 23, 2019 | 74.34 | 75.70 | 73.65 | 74.31 | 2,793 | +0.40(+0.54%) |
Oct 22, 2019 | 74.75 | 74.75 | 73.91 | 73.91 | 515 | -0.36(-0.48%) |
Oct 21, 2019 | 72.74 | 74.69 | 72.15 | 74.27 | 1,682 | +3.27(+4.61%) |
Oct 18, 2019 | 72.08 | 72.30 | 71.00 | 71.00 | 3,184 | -1.70(-2.34%) |
Oct 17, 2019 | 72.16 | 72.70 | 72.11 | 72.70 | 590 | +1.24(+1.74%) |
Oct 16, 2019 | 71.99 | 71.99 | 71.46 | 71.46 | 330 | -0.87(-1.20%) |
Oct 15, 2019 | 72.31 | 73.05 | 72.24 | 72.33 | 1,155 | +0.71(+0.99%) |
Oct 11, 2019 | 71.62 | 71.62 | 71.62 | 0 | +1.54(+2.20%) | |
Oct 10, 2019 | 69.77 | 70.85 | 69.00 | 70.08 | 2,671 | +1.06(+1.54%) |
Oct 09, 2019 | 68.39 | 69.02 | 68.39 | 69.02 | 320 | +1.10(+1.62%) |
Oct 08, 2019 | 69.02 | 69.02 | 67.60 | 67.92 | 1,550 | -0.41(-0.60%) |
Oct 07, 2019 | 71.23 | 71.23 | 68.00 | 68.33 | 4,329 | -2.18(-3.09%) |
Oct 04, 2019 | 70.58 | 71.20 | 69.92 | 70.51 | 4,525 | +0.61(+0.87%) |
Oct 03, 2019 | 69.86 | 70.56 | 69.20 | 69.90 | 1,518 | -0.04(-0.06%) |
Oct 02, 2019 | 68.99 | 70.10 | 67.40 | 69.94 | 3,005 | +2.37(+3.51%) |
Oct 01, 2019 | 72.72 | 72.72 | 67.57 | 67.57 | 2,017 | -4.00(-5.59%) |
Sep 30, 2019 | 71.95 | 72.13 | 71.43 | 71.57 | 3,702 | +0.74(+1.04%) |
Sep 27, 2019 | 72.34 | 72.34 | 70.83 | 70.83 | 819 | -1.23(-1.71%) |
Sep 26, 2019 | 73.38 | 73.38 | 71.08 | 72.06 | 1,400 | +0.50(+0.70%) |
Sep 25, 2019 | 69.53 | 71.56 | 69.22 | 71.56 | 4,651 | +0.94(+1.33%) |
Sep 24, 2019 | 71.22 | 71.22 | 70.00 | 70.62 | 786 | -0.68(-0.95%) |
Sep 23, 2019 | 72.09 | 72.50 | 71.30 | 71.30 | 1,005 | -1.64(-2.25%) |
Sep 20, 2019 | 74.53 | 74.53 | 72.94 | 72.94 | 810 | -0.35(-0.48%) |
Sep 19, 2019 | 70.00 | 73.63 | 70.00 | 73.29 | 1,650 | +1.71(+2.39%) |
Sep 18, 2019 | 72.14 | 72.85 | 71.58 | 71.58 | 2,125 | -1.86(-2.53%) |
Sep 17, 2019 | 70.01 | 73.46 | 70.01 | 73.44 | 2,678 | +0.68(+0.93%) |
Sep 16, 2019 | 76.21 | 77.65 | 72.76 | 72.76 | 6,353 | -4.55(-5.89%) |
Sep 13, 2019 | 78.96 | 79.38 | 77.31 | 77.31 | 2,187 | -0.61(-0.78%) |
Sep 12, 2019 | 77.60 | 79.00 | 77.32 | 77.92 | 4,343 | +0.59(+0.76%) |
Sep 11, 2019 | 73.45 | 77.43 | 73.45 | 77.33 | 2,592 | +3.95(+5.38%) |
Sep 10, 2019 | 70.51 | 74.08 | 70.50 | 73.38 | 2,376 | +1.91(+2.67%) |
Sep 09, 2019 | 71.57 | 71.80 | 70.66 | 71.47 | 2,352 | +0.06(+0.08%) |
Sep 06, 2019 | 69.29 | 72.02 | 68.70 | 71.41 | 2,996 | +1.91(+2.75%) |
Sep 05, 2019 | 67.12 | 69.52 | 67.12 | 69.50 | 3,434 | +2.68(+4.01%) |
Sep 04, 2019 | 63.09 | 67.25 | 63.09 | 66.82 | 2,460 | +1.77(+2.72%) |
Sep 03, 2019 | 66.49 | 66.99 | 65.05 | 65.05 | 1,517 | -2.05(-3.06%) |
Aug 30, 2019 | 67.10 | 67.10 | 67.10 | 0 | -0.05(-0.07%) | |
Aug 29, 2019 | 66.25 | 68.33 | 66.25 | 67.15 | 1,688 | +1.54(+2.35%) |
Aug 28, 2019 | 64.21 | 65.99 | 64.21 | 65.61 | 1,100 | -0.11(-0.17%) |
Aug 27, 2019 | 63.45 | 65.95 | 63.45 | 65.72 | 1,646 | +0.10(+0.15%) |
Aug 26, 2019 | 62.18 | 65.62 | 62.18 | 65.62 | 1,780 | +1.62(+2.53%) |
Aug 23, 2019 | 66.93 | 67.21 | 63.51 | 64.00 | 1,818 | -2.93(-4.38%) |
Aug 22, 2019 | 68.03 | 68.03 | 66.17 | 66.93 | 800 | -0.05(-0.07%) |
Aug 21, 2019 | 67.40 | 67.40 | 66.53 | 66.98 | 4,200 | -0.53(-0.79%) |
Aug 20, 2019 | 66.00 | 67.51 | 66.00 | 67.51 | 789 | +0.52(+0.78%) |
Aug 19, 2019 | 65.93 | 67.02 | 65.93 | 66.99 | 1,509 | +1.27(+1.93%) |
Aug 16, 2019 | 64.66 | 65.72 | 64.02 | 65.72 | 700 | +2.13(+3.35%) |
Aug 15, 2019 | 62.01 | 63.64 | 62.01 | 63.59 | 1,837 | +0.03(+0.05%) |
Aug 14, 2019 | 63.02 | 64.90 | 63.02 | 63.56 | 800 | -1.14(-1.76%) |
Aug 13, 2019 | 61.71 | 65.58 | 61.71 | 64.70 | 2,336 | +1.44(+2.28%) |
Aug 12, 2019 | 61.94 | 64.47 | 61.88 | 63.26 | 805 | +0.75(+1.20%) |
Aug 09, 2019 | 62.90 | 62.90 | 62.51 | 62.51 | 320 | -1.39(-2.18%) |
Aug 08, 2019 | 62.06 | 63.90 | 62.06 | 63.90 | 3,221 | +2.50(+4.07%) |
Aug 07, 2019 | 60.67 | 61.94 | 60.15 | 61.40 | 2,676 | -0.05(-0.08%) |
Aug 06, 2019 | 62.04 | 62.04 | 60.79 | 61.45 | 4,359 | -1.28(-2.04%) |
Aug 02, 2019 | 62.73 | 62.73 | 62.73 | 0 | -0.39(-0.62%) | |
Aug 01, 2019 | 64.60 | 65.86 | 63.00 | 63.12 | 10,813 | -1.19(-1.85%) |
Jul 31, 2019 | 66.53 | 68.69 | 64.31 | 64.31 | 3,908 | -1.28(-1.95%) |
Jul 30, 2019 | 64.25 | 65.59 | 64.25 | 65.59 | 3,483 | +1.04(+1.61%) |
Jul 29, 2019 | 65.01 | 65.50 | 64.55 | 64.55 | 900 | -1.26(-1.91%) |
Jul 26, 2019 | 65.00 | 66.04 | 65.00 | 65.81 | 678 | -0.31(-0.47%) |
Jul 25, 2019 | 65.87 | 66.12 | 65.32 | 66.12 | 419 | +0.58(+0.88%) |
Jul 24, 2019 | 65.73 | 65.99 | 63.75 | 65.54 | 2,063 | -0.30(-0.46%) |
Jul 23, 2019 | 67.25 | 67.25 | 65.67 | 65.84 | 2,461 | -1.23(-1.83%) |
Jul 22, 2019 | 66.60 | 67.39 | 66.43 | 67.07 | 2,556 | +0.60(+0.90%) |
Jul 19, 2019 | 66.34 | 68.05 | 65.65 | 66.47 | 2,328 | -0.71(-1.06%) |
Jul 18, 2019 | 65.59 | 67.18 | 65.59 | 67.18 | 3,918 | +1.59(+2.42%) |
Jul 17, 2019 | 63.56 | 65.65 | 63.56 | 65.59 | 6,255 | +0.59(+0.91%) |
Jul 16, 2019 | 65.00 | 65.04 | 63.86 | 65.00 | 7,013 | +0.31(+0.48%) |
Jul 15, 2019 | 65.62 | 65.62 | 63.49 | 64.69 | 5,982 | -0.98(-1.49%) |
Jul 12, 2019 | 66.50 | 66.50 | 64.37 | 65.67 | 11,756 | -0.83(-1.25%) |
Jul 11, 2019 | 68.90 | 70.86 | 66.50 | 66.50 | 2,791 | -2.55(-3.69%) |
Jul 10, 2019 | 77.00 | 77.00 | 67.57 | 69.05 | 8,335 | -10.79(-13.51%) |
Jul 09, 2019 | 81.57 | 81.57 | 79.84 | 79.84 | 454 | -1.52(-1.87%) |
Jul 08, 2019 | 80.58 | 81.88 | 80.58 | 81.36 | 819 | +0.56(+0.69%) |
Jul 05, 2019 | 80.76 | 81.33 | 80.75 | 80.80 | 453 | -0.24(-0.30%) |
Jul 04, 2019 | 81.90 | 81.90 | 81.04 | 81.04 | 350 | -0.86(-1.05%) |
Jul 03, 2019 | 80.41 | 83.10 | 80.41 | 81.90 | 1,180 | +0.95(+1.17%) |
Jul 02, 2019 | 81.99 | 81.99 | 79.78 | 80.95 | 1,365 | +1.19(+1.49%) |
Jun 28, 2019 | 79.76 | 79.76 | 79.76 | 0 | +1.47(+1.88%) | |
Jun 27, 2019 | 78.51 | 79.20 | 77.03 | 78.29 | 5,350 | -0.24(-0.31%) |
Jun 26, 2019 | 76.24 | 79.90 | 68.18 | 78.53 | 12,077 | +0.60(+0.77%) |
Jun 25, 2019 | 79.33 | 79.33 | 76.99 | 77.93 | 2,520 | -1.56(-1.96%) |
Jun 24, 2019 | 77.34 | 79.78 | 77.34 | 79.49 | 944 | -0.07(-0.09%) |
Jun 21, 2019 | 80.06 | 80.40 | 79.56 | 79.56 | 1,364 | -0.52(-0.65%) |
Jun 20, 2019 | 81.08 | 81.08 | 79.44 | 80.08 | 940 | -0.12(-0.15%) |
Jun 19, 2019 | 81.83 | 81.83 | 80.20 | 80.20 | 835 | -2.10(-2.55%) |
Jun 18, 2019 | 83.49 | 84.54 | 82.30 | 82.30 | 1,576 | -0.17(-0.21%) |
Jun 17, 2019 | 84.50 | 84.50 | 82.24 | 82.47 | 4,441 | -0.70(-0.84%) |
Jun 14, 2019 | 81.58 | 83.32 | 81.57 | 83.17 | 1,213 | +1.43(+1.75%) |
Jun 13, 2019 | 81.00 | 82.16 | 80.74 | 81.74 | 2,293 | +1.37(+1.70%) |
Jun 12, 2019 | 79.54 | 80.54 | 79.29 | 80.37 | 1,384 | +0.18(+0.22%) |
Jun 11, 2019 | 79.84 | 80.84 | 79.84 | 80.19 | 734 | -0.31(-0.39%) |
Jun 10, 2019 | 81.99 | 81.99 | 78.72 | 80.50 | 5,964 | -1.80(-2.19%) |
Jun 07, 2019 | 80.71 | 83.10 | 80.71 | 82.30 | 3,629 | +2.03(+2.53%) |
Jun 06, 2019 | 79.99 | 80.27 | 78.11 | 80.27 | 2,393 | +2.70(+3.48%) |
Jun 05, 2019 | 76.17 | 79.42 | 76.16 | 77.57 | 4,372 | +0.02(+0.03%) |
Jun 04, 2019 | 78.54 | 79.05 | 75.96 | 77.55 | 4,180 | -1.79(-2.26%) |
Jun 03, 2019 | 79.51 | 80.45 | 78.35 | 79.34 | 8,679 | -0.87(-1.08%) |
May 31, 2019 | 83.98 | 83.98 | 79.50 | 80.21 | 6,601 | -2.11(-2.56%) |
May 30, 2019 | 78.00 | 82.32 | 78.00 | 82.32 | 3,472 | +2.84(+3.57%) |
May 29, 2019 | 83.16 | 83.16 | 79.13 | 79.48 | 5,174 | -4.41(-5.26%) |
May 28, 2019 | 84.78 | 85.15 | 82.11 | 83.89 | 14,285 | -1.33(-1.56%) |
May 27, 2019 | 85.13 | 85.22 | 85.13 | 85.22 | 548 | +1.03(+1.22%) |
May 24, 2019 | 84.59 | 85.11 | 83.61 | 84.19 | 1,786 | +1.44(+1.74%) |
May 23, 2019 | 84.50 | 84.50 | 80.81 | 82.75 | 2,881 | -1.49(-1.77%) |
May 22, 2019 | 85.35 | 85.35 | 82.05 | 84.24 | 1,011 | -0.67(-0.79%) |
May 21, 2019 | 84.22 | 86.15 | 81.56 | 84.91 | 6,255 | -1.15(-1.34%) |
May 17, 2019 | 86.06 | 86.06 | 86.06 | 0 | -1.69(-1.93%) | |
May 16, 2019 | 92.00 | 92.00 | 87.41 | 87.75 | 3,791 | -2.33(-2.59%) |
May 15, 2019 | 85.02 | 92.40 | 85.02 | 90.08 | 2,111 | +4.00(+4.65%) |
May 14, 2019 | 89.25 | 89.25 | 85.70 | 86.08 | 2,148 | -3.69(-4.11%) |
May 13, 2019 | 88.50 | 89.77 | 87.41 | 89.77 | 2,180 | -0.03(-0.03%) |
May 10, 2019 | 92.36 | 92.87 | 89.80 | 89.80 | 5,544 | -3.07(-3.31%) |
May 09, 2019 | 113.42 | 113.42 | 90.56 | 92.87 | 9,269 | -22.47(-19.48%) |
May 08, 2019 | 114.49 | 116.58 | 114.49 | 115.34 | 4,700 | +0.68(+0.59%) |
May 07, 2019 | 115.71 | 116.43 | 114.52 | 114.66 | 1,806 | -2.55(-2.18%) |
May 06, 2019 | 116.95 | 117.21 | 116.95 | 117.21 | 630 | +0.56(+0.48%) |
May 03, 2019 | 117.97 | 118.06 | 116.00 | 116.65 | 1,852 | -0.07(-0.06%) |
May 02, 2019 | 116.05 | 116.75 | 116.05 | 116.72 | 904 | +1.09(+0.94%) |
May 01, 2019 | 118.42 | 118.42 | 115.63 | 115.63 | 844 | -2.09(-1.78%) |
Apr 30, 2019 | 116.22 | 117.72 | 116.22 | 117.72 | 826 | +1.49(+1.28%) |
Apr 29, 2019 | 119.43 | 119.43 | 115.87 | 116.23 | 1,662 | -1.56(-1.32%) |
Apr 26, 2019 | 117.79 | 117.79 | 117.79 | 117.79 | 220 | +0.24(+0.20%) |
Apr 25, 2019 | 118.00 | 118.00 | 117.55 | 117.55 | 1,002 | -1.12(-0.94%) |
Apr 24, 2019 | 118.87 | 118.87 | 118.14 | 118.67 | 930 | -0.52(-0.44%) |
Apr 23, 2019 | 119.24 | 120.79 | 119.12 | 119.19 | 989 | +0.94(+0.79%) |
Apr 22, 2019 | 115.70 | 118.25 | 115.70 | 118.25 | 1,461 | +2.60(+2.25%) |
Apr 18, 2019 | 115.65 | 115.65 | 115.65 | 0 | -0.42(-0.36%) | |
Apr 17, 2019 | 115.01 | 116.39 | 114.67 | 116.07 | 1,740 | +0.40(+0.35%) |
Apr 16, 2019 | 119.15 | 119.15 | 115.67 | 115.67 | 4,790 | -3.51(-2.95%) |
Apr 15, 2019 | 118.05 | 119.18 | 118.05 | 119.18 | 3,822 | +1.11(+0.94%) |
Apr 12, 2019 | 116.11 | 119.31 | 116.10 | 118.07 | 5,242 | +2.40(+2.07%) |
Apr 11, 2019 | 114.00 | 117.40 | 114.00 | 115.67 | 1,364 | +2.35(+2.07%) |
Apr 10, 2019 | 111.80 | 113.32 | 111.80 | 113.32 | 1,515 | +1.36(+1.21%) |
Apr 09, 2019 | 110.47 | 111.96 | 110.47 | 111.96 | 1,023 | +3.97(+3.68%) |
Apr 08, 2019 | 109.51 | 109.51 | 107.99 | 107.99 | 1,019 | -2.22(-2.01%) |
Apr 05, 2019 | 109.27 | 110.21 | 109.27 | 110.21 | 869 | +3.67(+3.44%) |
Apr 04, 2019 | 107.50 | 107.50 | 106.47 | 106.54 | 996 | -1.25(-1.16%) |
Apr 03, 2019 | 108.00 | 109.04 | 107.79 | 107.79 | 2,125 | -0.49(-0.45%) |
Apr 02, 2019 | 105.75 | 108.28 | 105.75 | 108.28 | 3,847 | +2.29(+2.16%) |
Apr 01, 2019 | 108.27 | 108.27 | 105.83 | 105.99 | 4,295 | -0.81(-0.76%) |
Mar 29, 2019 | 107.97 | 110.50 | 106.80 | 106.80 | 2,617 | -1.97(-1.81%) |
Mar 28, 2019 | 105.59 | 109.43 | 105.59 | 108.77 | 3,570 | +3.27(+3.10%) |
Mar 27, 2019 | 105.37 | 106.00 | 105.37 | 105.50 | 729 | -0.11(-0.10%) |
Mar 26, 2019 | 106.55 | 106.55 | 105.61 | 105.61 | 2,540 | +0.41(+0.39%) |
Mar 25, 2019 | 105.99 | 106.02 | 105.20 | 105.20 | 472 | -1.02(-0.96%) |
Mar 22, 2019 | 107.00 | 107.00 | 106.22 | 106.22 | 964 | -2.02(-1.87%) |
Mar 21, 2019 | 104.00 | 109.02 | 104.00 | 108.24 | 5,314 | +2.67(+2.53%) |
Mar 20, 2019 | 107.99 | 107.99 | 105.55 | 105.57 | 3,368 | -1.54(-1.44%) |
Mar 19, 2019 | 108.00 | 108.00 | 106.42 | 107.11 | 1,326 | +0.38(+0.36%) |
Mar 18, 2019 | 106.49 | 106.73 | 105.60 | 106.73 | 1,522 | +0.99(+0.94%) |
Mar 15, 2019 | 105.00 | 106.50 | 105.00 | 105.74 | 2,006 | -0.13(-0.12%) |
Mar 14, 2019 | 102.29 | 105.87 | 102.29 | 105.87 | 2,389 | +3.54(+3.46%) |
Mar 13, 2019 | 103.90 | 103.90 | 101.30 | 102.33 | 2,946 | +0.74(+0.73%) |
Mar 12, 2019 | 103.49 | 103.53 | 101.59 | 101.59 | 6,377 | -2.55(-2.45%) |
Mar 11, 2019 | 103.09 | 104.14 | 103.09 | 104.14 | 3,602 | +1.10(+1.07%) |
Mar 08, 2019 | 100.80 | 103.28 | 100.73 | 103.04 | 2,372 | +1.57(+1.55%) |
Mar 07, 2019 | 102.03 | 103.31 | 101.47 | 101.47 | 4,412 | -1.03(-1.00%) |
Mar 06, 2019 | 102.60 | 103.42 | 102.50 | 102.50 | 2,678 | -0.29(-0.28%) |
Mar 05, 2019 | 102.18 | 102.79 | 101.22 | 102.79 | 1,220 | +2.76(+2.76%) |
Mar 04, 2019 | 104.00 | 104.00 | 99.98 | 100.03 | 2,622 | -3.96(-3.81%) |
Mar 01, 2019 | 103.04 | 104.28 | 102.21 | 103.99 | 2,478 | +1.82(+1.78%) |
Feb 28, 2019 | 102.99 | 102.99 | 102.00 | 102.17 | 1,505 | +0.85(+0.84%) |
Feb 27, 2019 | 100.89 | 101.32 | 100.89 | 101.32 | 474 | -0.09(-0.09%) |
Feb 26, 2019 | 102.83 | 103.49 | 101.41 | 101.41 | 1,045 | -1.06(-1.03%) |
Feb 25, 2019 | 103.54 | 103.54 | 101.00 | 102.47 | 1,020 | +1.19(+1.17%) |
Feb 22, 2019 | 99.44 | 101.50 | 98.60 | 101.28 | 1,638 | +2.11(+2.13%) |
Feb 21, 2019 | 97.41 | 99.17 | 97.41 | 99.17 | 1,113 | +2.42(+2.50%) |
Feb 20, 2019 | 97.50 | 97.59 | 96.75 | 96.75 | 1,079 | -1.93(-1.96%) |
Feb 19, 2019 | 99.44 | 101.48 | 97.98 | 98.68 | 1,317 | -0.86(-0.86%) |
Feb 15, 2019 | 99.54 | 99.54 | 99.54 | 0 | +3.84(+4.01%) | |
Feb 14, 2019 | 94.66 | 104.10 | 91.01 | 95.70 | 6,821 | +3.14(+3.39%) |
Feb 13, 2019 | 92.21 | 93.04 | 92.04 | 92.56 | 1,874 | -2.07(-2.19%) |
Feb 12, 2019 | 94.07 | 94.63 | 93.01 | 94.63 | 960 | +1.42(+1.52%) |
Feb 11, 2019 | 93.34 | 94.00 | 93.21 | 93.21 | 816 | -0.33(-0.35%) |
Feb 08, 2019 | 91.42 | 93.96 | 91.42 | 93.54 | 2,052 | +1.09(+1.18%) |
Feb 07, 2019 | 94.82 | 94.82 | 90.23 | 92.45 | 4,279 | -2.57(-2.70%) |
Feb 06, 2019 | 98.39 | 98.39 | 95.02 | 95.02 | 2,115 | -3.10(-3.16%) |
Feb 05, 2019 | 97.94 | 98.17 | 96.86 | 98.12 | 1,258 | +0.93(+0.96%) |
Feb 04, 2019 | 96.58 | 97.50 | 96.58 | 97.19 | 1,620 | +1.14(+1.19%) |