Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 127.65 | 127.65 | 125.25 | 125.37 | 279,653 | -2.62(-2.04%) |
Nov 27, 2019 | 127.57 | 128.05 | 126.84 | 127.99 | 928,357 | +1.00(+0.79%) |
Nov 26, 2019 | 125.52 | 127.50 | 125.08 | 126.98 | 916,578 | +1.47(+1.17%) |
Nov 25, 2019 | 124.14 | 126.83 | 124.14 | 125.52 | 679,276 | +1.47(+1.18%) |
Nov 22, 2019 | 125.33 | 125.42 | 124.00 | 124.05 | 661,846 | -0.56(-0.45%) |
Nov 21, 2019 | 125.71 | 126.36 | 123.83 | 124.61 | 639,592 | -0.45(-0.36%) |
Nov 20, 2019 | 126.56 | 127.08 | 124.70 | 125.06 | 598,887 | -1.88(-1.48%) |
Nov 19, 2019 | 126.86 | 127.72 | 125.91 | 126.94 | 688,939 | +0.59(+0.47%) |
Nov 18, 2019 | 125.81 | 126.84 | 125.19 | 126.35 | 660,908 | +0.11(+0.09%) |
Nov 15, 2019 | 128.26 | 128.49 | 125.90 | 126.24 | 763,927 | -1.41(-1.10%) |
Nov 14, 2019 | 126.79 | 127.73 | 126.56 | 127.65 | 417,536 | +0.34(+0.27%) |
Nov 13, 2019 | 127.47 | 127.56 | 125.64 | 127.31 | 574,243 | -0.71(-0.56%) |
Nov 12, 2019 | 127.85 | 129.08 | 127.42 | 128.02 | 476,265 | +0.17(+0.13%) |
Nov 11, 2019 | 126.49 | 128.02 | 125.54 | 127.85 | 485,544 | +0.78(+0.62%) |
Nov 08, 2019 | 127.25 | 128.08 | 126.76 | 127.07 | 371,190 | -0.16(-0.12%) |
Nov 07, 2019 | 127.06 | 128.79 | 126.66 | 127.22 | 710,914 | +0.84(+0.66%) |
Nov 06, 2019 | 125.74 | 126.50 | 124.83 | 126.39 | 644,161 | +0.57(+0.45%) |
Nov 05, 2019 | 125.14 | 126.09 | 124.91 | 125.82 | 573,126 | +1.27(+1.02%) |
Nov 04, 2019 | 123.56 | 125.12 | 122.51 | 124.55 | 722,711 | +1.45(+1.17%) |
Nov 01, 2019 | 120.18 | 123.19 | 119.19 | 123.10 | 543,872 | +3.95(+3.32%) |
Oct 31, 2019 | 120.90 | 120.90 | 118.52 | 119.15 | 773,549 | -2.17(-1.79%) |
Oct 30, 2019 | 123.44 | 123.46 | 119.78 | 121.32 | 820,006 | -2.47(-1.99%) |
Oct 29, 2019 | 122.61 | 125.17 | 122.16 | 123.79 | 815,588 | +1.18(+0.96%) |
Oct 28, 2019 | 123.16 | 123.72 | 121.56 | 122.61 | 639,914 | +0.50(+0.41%) |
Oct 25, 2019 | 117.97 | 122.78 | 117.97 | 122.11 | 926,371 | +1.81(+1.50%) |
Oct 24, 2019 | 117.93 | 122.11 | 115.82 | 120.30 | 1,406,750 | +0.56(+0.47%) |
Oct 23, 2019 | 118.13 | 119.81 | 117.42 | 119.74 | 986,043 | +1.27(+1.07%) |
Oct 22, 2019 | 117.76 | 118.50 | 116.56 | 118.47 | 622,678 | +0.75(+0.64%) |
Oct 21, 2019 | 117.76 | 118.98 | 116.94 | 117.72 | 686,517 | +0.89(+0.76%) |
Oct 18, 2019 | 115.45 | 117.40 | 115.26 | 116.83 | 774,166 | +1.39(+1.21%) |
Oct 17, 2019 | 114.96 | 116.61 | 114.65 | 115.43 | 625,812 | +0.55(+0.48%) |
Oct 16, 2019 | 112.93 | 115.96 | 112.93 | 114.88 | 843,872 | +1.64(+1.44%) |
Oct 15, 2019 | 110.96 | 114.22 | 110.94 | 113.25 | 741,182 | +1.19(+1.06%) |
Oct 14, 2019 | 111.90 | 113.06 | 111.06 | 112.06 | 334,670 | +0.16(+0.14%) |
Oct 11, 2019 | 110.22 | 113.00 | 110.22 | 111.90 | 710,595 | +2.81(+2.57%) |
Oct 10, 2019 | 108.01 | 110.57 | 108.01 | 109.09 | 400,570 | +0.86(+0.80%) |
Oct 09, 2019 | 106.70 | 108.84 | 106.69 | 108.23 | 499,102 | +2.36(+2.23%) |
Oct 08, 2019 | 106.38 | 107.90 | 105.68 | 105.87 | 600,124 | -1.84(-1.71%) |
Oct 07, 2019 | 106.33 | 108.34 | 105.49 | 107.71 | 898,295 | +1.20(+1.13%) |
Oct 04, 2019 | 107.04 | 108.17 | 105.97 | 106.51 | 554,722 | -0.08(-0.08%) |
Oct 03, 2019 | 105.93 | 106.88 | 103.53 | 106.59 | 702,588 | +0.75(+0.70%) |
Oct 02, 2019 | 107.78 | 107.84 | 105.07 | 105.85 | 927,358 | -2.47(-2.28%) |
Oct 01, 2019 | 111.91 | 113.06 | 108.04 | 108.31 | 637,202 | -2.91(-2.62%) |
Sep 30, 2019 | 112.64 | 113.49 | 110.57 | 111.22 | 881,041 | -1.37(-1.21%) |
Sep 27, 2019 | 111.32 | 113.17 | 111.13 | 112.59 | 727,099 | -1.61(-1.41%) |
Sep 26, 2019 | 113.21 | 114.89 | 112.81 | 114.20 | 734,773 | +0.84(+0.74%) |
Sep 25, 2019 | 109.71 | 114.01 | 109.52 | 113.36 | 747,573 | +3.58(+3.26%) |
Sep 24, 2019 | 112.28 | 112.76 | 109.64 | 109.79 | 544,882 | -1.66(-1.49%) |
Sep 23, 2019 | 111.12 | 111.92 | 110.85 | 111.44 | 498,909 | +0.42(+0.38%) |
Sep 20, 2019 | 112.25 | 112.49 | 110.75 | 111.02 | 1,321,553 | -0.97(-0.86%) |
Sep 19, 2019 | 113.92 | 114.44 | 111.75 | 111.98 | 623,149 | -1.81(-1.59%) |
Sep 18, 2019 | 113.20 | 114.06 | 111.41 | 113.79 | 540,669 | -0.07(-0.06%) |
Sep 17, 2019 | 113.64 | 114.16 | 112.59 | 113.86 | 534,660 | -0.16(-0.14%) |
Sep 16, 2019 | 112.50 | 114.22 | 111.35 | 114.02 | 484,712 | +0.21(+0.18%) |
Sep 13, 2019 | 114.38 | 114.50 | 113.13 | 113.81 | 380,817 | +0.14(+0.12%) |
Sep 12, 2019 | 114.29 | 115.31 | 112.69 | 113.67 | 652,376 | -0.59(-0.52%) |
Sep 11, 2019 | 112.67 | 114.52 | 111.98 | 114.27 | 734,209 | +1.45(+1.29%) |
Sep 10, 2019 | 109.20 | 112.92 | 105.07 | 112.81 | 969,578 | +3.53(+3.23%) |
Sep 09, 2019 | 107.94 | 109.46 | 106.83 | 109.29 | 1,155,409 | +1.48(+1.37%) |
Sep 06, 2019 | 108.03 | 108.19 | 107.11 | 107.81 | 454,933 | +0.05(+0.04%) |
Sep 05, 2019 | 106.63 | 108.59 | 106.63 | 107.76 | 1,025,461 | +2.20(+2.09%) |
Sep 04, 2019 | 105.42 | 106.37 | 104.50 | 105.56 | 741,113 | +1.24(+1.19%) |
Sep 03, 2019 | 105.89 | 110.34 | 103.44 | 104.32 | 878,980 | -2.73(-2.55%) |
Aug 30, 2019 | 106.50 | 107.70 | 106.30 | 107.05 | 710,415 | +1.11(+1.04%) |
Aug 29, 2019 | 105.94 | 107.47 | 105.25 | 105.94 | 718,185 | +1.06(+1.01%) |
Aug 28, 2019 | 103.49 | 106.26 | 102.58 | 104.89 | 764,937 | +0.61(+0.59%) |
Aug 27, 2019 | 105.98 | 105.98 | 104.06 | 104.27 | 435,568 | -0.93(-0.89%) |
Aug 26, 2019 | 104.34 | 105.49 | 103.53 | 105.21 | 635,499 | +1.31(+1.26%) |
Aug 23, 2019 | 107.46 | 107.46 | 103.56 | 103.89 | 735,962 | -3.84(-3.56%) |
Aug 22, 2019 | 108.50 | 108.81 | 106.81 | 107.73 | 617,316 | -0.48(-0.44%) |
Aug 21, 2019 | 108.36 | 108.99 | 107.76 | 108.21 | 753,158 | +0.86(+0.80%) |
Aug 20, 2019 | 108.46 | 109.45 | 107.23 | 107.35 | 960,130 | -1.06(-0.98%) |
Aug 19, 2019 | 109.95 | 110.75 | 108.35 | 108.41 | 931,485 | +0.10(+0.09%) |
Aug 16, 2019 | 106.66 | 108.65 | 106.66 | 108.31 | 1,124,365 | +2.27(+2.15%) |
Aug 15, 2019 | 109.01 | 109.88 | 105.59 | 106.04 | 1,252,970 | -2.57(-2.37%) |
Aug 14, 2019 | 110.49 | 112.06 | 107.93 | 108.61 | 867,706 | -3.69(-3.28%) |
Aug 13, 2019 | 108.79 | 112.35 | 108.30 | 112.29 | 858,267 | +3.74(+3.44%) |
Aug 12, 2019 | 107.42 | 108.69 | 106.71 | 108.55 | 839,379 | +0.65(+0.60%) |
Aug 09, 2019 | 108.98 | 109.01 | 107.66 | 107.91 | 840,597 | -2.42(-2.19%) |
Aug 08, 2019 | 108.98 | 110.84 | 108.43 | 110.33 | 1,508,719 | +1.47(+1.35%) |
Aug 07, 2019 | 106.68 | 109.17 | 105.64 | 108.85 | 1,452,325 | +1.03(+0.95%) |
Aug 06, 2019 | 106.85 | 108.11 | 105.53 | 107.83 | 795,387 | +1.86(+1.76%) |
Aug 05, 2019 | 106.46 | 107.57 | 105.15 | 105.97 | 1,533,973 | -2.59(-2.38%) |
Aug 02, 2019 | 108.50 | 109.07 | 107.45 | 108.55 | 958,846 | -0.25(-0.23%) |
Aug 01, 2019 | 108.87 | 110.71 | 108.11 | 108.81 | 1,619,486 | -0.35(-0.32%) |
Jul 31, 2019 | 108.08 | 110.31 | 107.95 | 109.16 | 1,150,575 | +1.12(+1.03%) |
Jul 30, 2019 | 106.28 | 108.12 | 105.76 | 108.04 | 857,195 | +0.48(+0.45%) |
Jul 29, 2019 | 107.76 | 108.48 | 106.51 | 107.55 | 572,874 | -0.20(-0.19%) |
Jul 26, 2019 | 108.16 | 108.50 | 106.74 | 107.76 | 834,784 | +1.19(+1.12%) |
Jul 25, 2019 | 107.53 | 110.47 | 105.04 | 106.57 | 1,981,091 | -0.66(-0.62%) |
Jul 24, 2019 | 105.16 | 107.50 | 104.58 | 107.23 | 1,751,463 | +2.14(+2.04%) |
Jul 23, 2019 | 102.44 | 105.10 | 102.27 | 105.08 | 974,889 | +2.99(+2.93%) |
Jul 22, 2019 | 101.45 | 102.89 | 101.32 | 102.09 | 801,513 | +0.64(+0.63%) |
Jul 19, 2019 | 101.09 | 102.18 | 101.09 | 101.45 | 636,834 | +0.97(+0.97%) |
Jul 18, 2019 | 100.41 | 101.12 | 99.54 | 100.48 | 884,877 | +0.07(+0.07%) |
Jul 17, 2019 | 99.67 | 100.63 | 98.15 | 100.41 | 906,777 | +0.09(+0.09%) |
Jul 16, 2019 | 98.64 | 102.44 | 97.21 | 100.32 | 1,155,119 | +3.13(+3.22%) |
Jul 15, 2019 | 98.15 | 99.24 | 96.66 | 97.19 | 538,751 | -0.84(-0.85%) |
Jul 12, 2019 | 93.26 | 98.77 | 93.26 | 98.02 | 750,036 | +4.67(+5.01%) |
Jul 11, 2019 | 91.71 | 94.34 | 91.52 | 93.35 | 664,709 | +0.15(+0.16%) |
Jul 10, 2019 | 95.95 | 96.58 | 93.01 | 93.20 | 642,302 | -2.46(-2.57%) |
Jul 09, 2019 | 95.58 | 96.04 | 95.04 | 95.66 | 572,634 | -0.51(-0.53%) |
Jul 08, 2019 | 97.26 | 97.26 | 95.68 | 96.17 | 741,815 | -1.92(-1.95%) |
Jul 05, 2019 | 97.39 | 98.27 | 96.64 | 98.08 | 251,796 | +0.33(+0.34%) |
Jul 03, 2019 | 97.13 | 98.21 | 97.13 | 97.75 | 295,853 | +0.63(+0.65%) |
Jul 02, 2019 | 98.04 | 98.96 | 96.75 | 97.12 | 466,241 | -0.45(-0.46%) |
Jul 01, 2019 | 98.24 | 99.78 | 97.06 | 97.57 | 575,202 | +0.00(+0.00%) |
Jun 28, 2019 | 97.07 | 98.66 | 97.07 | 97.57 | 2,139,966 | +1.31(+1.36%) |
Jun 27, 2019 | 94.61 | 96.34 | 94.34 | 96.26 | 518,404 | +2.45(+2.61%) |
Jun 26, 2019 | 93.20 | 93.92 | 92.90 | 93.81 | 418,057 | +0.95(+1.02%) |
Jun 25, 2019 | 93.49 | 94.51 | 92.17 | 92.86 | 514,341 | -0.30(-0.32%) |
Jun 24, 2019 | 95.77 | 96.38 | 93.03 | 93.17 | 548,260 | -2.26(-2.36%) |
Jun 21, 2019 | 95.01 | 96.89 | 94.54 | 95.42 | 1,056,292 | +0.26(+0.27%) |
Jun 20, 2019 | 94.08 | 95.26 | 93.66 | 95.17 | 541,802 | +2.32(+2.50%) |
Jun 19, 2019 | 92.17 | 93.44 | 91.92 | 92.85 | 554,364 | +0.78(+0.85%) |
Jun 18, 2019 | 91.13 | 93.15 | 90.88 | 92.06 | 462,697 | +1.27(+1.40%) |
Jun 17, 2019 | 92.80 | 93.23 | 90.51 | 90.79 | 459,783 | -2.07(-2.22%) |
Jun 14, 2019 | 92.28 | 93.08 | 90.87 | 92.85 | 482,482 | +0.36(+0.39%) |
Jun 13, 2019 | 93.07 | 93.92 | 92.19 | 92.49 | 591,899 | -0.33(-0.36%) |
Jun 12, 2019 | 91.99 | 93.13 | 91.41 | 92.83 | 657,279 | +0.82(+0.90%) |
Jun 11, 2019 | 91.55 | 92.68 | 91.29 | 92.00 | 675,892 | +1.09(+1.20%) |
Jun 10, 2019 | 89.56 | 91.85 | 89.11 | 90.91 | 503,192 | +1.90(+2.14%) |
Jun 07, 2019 | 89.11 | 89.68 | 88.45 | 89.01 | 432,001 | +0.51(+0.58%) |
Jun 06, 2019 | 88.43 | 88.69 | 86.88 | 88.50 | 622,892 | -0.21(-0.24%) |
Jun 05, 2019 | 88.87 | 89.68 | 87.87 | 88.71 | 527,702 | +0.31(+0.35%) |
Jun 04, 2019 | 87.46 | 88.59 | 87.14 | 88.40 | 760,522 | +2.45(+2.85%) |
Jun 03, 2019 | 86.21 | 88.40 | 85.44 | 85.95 | 1,045,158 | -0.52(-0.60%) |
May 31, 2019 | 86.82 | 87.85 | 85.92 | 86.46 | 865,732 | -1.16(-1.32%) |
May 30, 2019 | 87.82 | 88.62 | 86.18 | 87.62 | 884,425 | -0.03(-0.04%) |
May 29, 2019 | 89.12 | 89.42 | 87.35 | 87.65 | 839,763 | -1.84(-2.06%) |
May 28, 2019 | 90.54 | 91.22 | 89.14 | 89.49 | 1,156,299 | -0.91(-1.01%) |
May 24, 2019 | 91.95 | 92.05 | 89.74 | 90.41 | 892,690 | -0.78(-0.86%) |
May 23, 2019 | 92.55 | 92.55 | 90.73 | 91.19 | 770,037 | -2.64(-2.82%) |
May 22, 2019 | 95.05 | 95.60 | 92.14 | 93.84 | 937,421 | -1.41(-1.48%) |
May 21, 2019 | 96.21 | 96.71 | 94.90 | 95.25 | 632,222 | -0.67(-0.70%) |
May 20, 2019 | 94.56 | 97.05 | 94.21 | 95.92 | 797,431 | +0.52(+0.54%) |
May 17, 2019 | 94.75 | 96.42 | 94.63 | 95.40 | 921,027 | -0.06(-0.06%) |
May 16, 2019 | 95.18 | 96.41 | 95.18 | 95.46 | 570,427 | +0.74(+0.79%) |
May 15, 2019 | 93.23 | 95.14 | 92.82 | 94.72 | 737,015 | +0.52(+0.55%) |
May 14, 2019 | 92.80 | 95.40 | 92.80 | 94.20 | 642,934 | +1.59(+1.71%) |
May 13, 2019 | 93.79 | 94.24 | 91.97 | 92.61 | 866,836 | -2.95(-3.09%) |
May 10, 2019 | 95.32 | 96.13 | 93.06 | 95.57 | 807,679 | +0.12(+0.12%) |
May 09, 2019 | 93.99 | 96.12 | 93.60 | 95.45 | 535,418 | +0.39(+0.41%) |
May 08, 2019 | 96.41 | 97.18 | 94.89 | 95.06 | 753,375 | -1.39(-1.44%) |
May 07, 2019 | 99.34 | 100.14 | 95.44 | 96.45 | 1,120,938 | -3.90(-3.88%) |
May 06, 2019 | 97.82 | 100.85 | 97.39 | 100.34 | 621,781 | +0.27(+0.27%) |
May 03, 2019 | 98.58 | 100.93 | 98.51 | 100.08 | 523,544 | +2.12(+2.16%) |
May 02, 2019 | 96.62 | 98.50 | 96.13 | 97.96 | 653,402 | +0.71(+0.73%) |
May 01, 2019 | 97.28 | 97.44 | 95.11 | 97.25 | 1,244,747 | -0.21(-0.21%) |
Apr 30, 2019 | 97.63 | 97.73 | 95.06 | 97.46 | 826,933 | -0.33(-0.34%) |
Apr 29, 2019 | 99.63 | 99.63 | 97.21 | 97.79 | 1,111,775 | -2.66(-2.65%) |
Apr 26, 2019 | 99.10 | 101.32 | 98.58 | 100.45 | 653,588 | +1.06(+1.06%) |
Apr 25, 2019 | 104.46 | 106.41 | 97.58 | 99.40 | 2,375,517 | -4.37(-4.21%) |
Apr 24, 2019 | 101.53 | 104.01 | 101.16 | 103.77 | 1,145,588 | +2.69(+2.66%) |
Apr 23, 2019 | 102.41 | 102.41 | 100.83 | 101.08 | 705,098 | -0.69(-0.67%) |
Apr 22, 2019 | 101.19 | 102.17 | 100.40 | 101.76 | 572,035 | +0.42(+0.41%) |
Apr 18, 2019 | 102.89 | 103.94 | 100.98 | 101.34 | 719,146 | -1.21(-1.18%) |
Apr 17, 2019 | 101.52 | 103.05 | 101.18 | 102.55 | 719,861 | +1.47(+1.45%) |
Apr 16, 2019 | 98.96 | 101.41 | 98.69 | 101.08 | 692,209 | +1.54(+1.55%) |
Apr 15, 2019 | 100.62 | 101.31 | 99.13 | 99.54 | 703,683 | -0.83(-0.83%) |
Apr 12, 2019 | 100.47 | 101.45 | 99.78 | 100.37 | 582,362 | +0.29(+0.29%) |
Apr 11, 2019 | 98.39 | 100.52 | 98.39 | 100.08 | 732,894 | +1.95(+1.98%) |
Apr 10, 2019 | 98.63 | 98.86 | 97.63 | 98.13 | 585,302 | -0.22(-0.23%) |
Apr 09, 2019 | 99.44 | 99.44 | 98.16 | 98.35 | 423,760 | -1.33(-1.34%) |
Apr 08, 2019 | 98.78 | 99.70 | 97.93 | 99.68 | 294,785 | +0.61(+0.62%) |
Apr 05, 2019 | 99.32 | 100.54 | 98.79 | 99.07 | 689,277 | -0.23(-0.24%) |
Apr 04, 2019 | 98.09 | 99.82 | 97.99 | 99.31 | 679,109 | +1.42(+1.45%) |
Apr 03, 2019 | 97.50 | 99.81 | 97.17 | 97.89 | 854,232 | +0.88(+0.91%) |
Apr 02, 2019 | 97.34 | 97.90 | 96.25 | 97.01 | 683,862 | -0.44(-0.46%) |
Apr 01, 2019 | 95.32 | 97.75 | 95.00 | 97.45 | 628,749 | +3.19(+3.38%) |
Mar 29, 2019 | 95.38 | 95.77 | 94.04 | 94.27 | 704,747 | -0.72(-0.76%) |
Mar 28, 2019 | 94.18 | 95.31 | 93.50 | 94.98 | 623,483 | +1.04(+1.11%) |
Mar 27, 2019 | 94.17 | 95.32 | 93.55 | 93.94 | 531,599 | -0.36(-0.38%) |
Mar 26, 2019 | 93.65 | 94.57 | 93.00 | 94.30 | 532,480 | +1.47(+1.58%) |
Mar 25, 2019 | 93.18 | 94.56 | 92.73 | 92.83 | 622,858 | -0.35(-0.37%) |
Mar 22, 2019 | 94.46 | 94.93 | 93.02 | 93.18 | 724,353 | -2.02(-2.13%) |
Mar 21, 2019 | 92.94 | 95.57 | 92.25 | 95.20 | 451,559 | +1.92(+2.06%) |
Mar 20, 2019 | 93.77 | 94.80 | 92.46 | 93.28 | 622,656 | -0.76(-0.81%) |
Mar 19, 2019 | 97.28 | 97.88 | 93.87 | 94.04 | 629,385 | -3.43(-3.52%) |
Mar 18, 2019 | 95.93 | 97.47 | 95.93 | 97.47 | 555,108 | +1.43(+1.49%) |
Mar 15, 2019 | 96.68 | 97.31 | 95.64 | 96.04 | 1,042,340 | -0.39(-0.40%) |
Mar 14, 2019 | 96.79 | 97.38 | 96.36 | 96.43 | 690,637 | -0.59(-0.61%) |
Mar 13, 2019 | 95.97 | 98.44 | 95.97 | 97.01 | 822,540 | +1.46(+1.53%) |
Mar 12, 2019 | 95.71 | 96.23 | 94.39 | 95.55 | 693,654 | +0.05(+0.05%) |
Mar 11, 2019 | 92.65 | 95.94 | 92.65 | 95.51 | 736,221 | +2.34(+2.51%) |
Mar 08, 2019 | 91.42 | 93.26 | 90.51 | 93.17 | 796,038 | +1.20(+1.31%) |
Mar 07, 2019 | 93.87 | 94.23 | 91.45 | 91.97 | 854,250 | -2.32(-2.46%) |
Mar 06, 2019 | 94.97 | 95.58 | 94.12 | 94.29 | 564,807 | -0.95(-1.00%) |
Mar 05, 2019 | 96.75 | 97.45 | 95.14 | 95.24 | 594,498 | -1.68(-1.74%) |
Mar 04, 2019 | 99.99 | 100.02 | 96.43 | 96.92 | 857,357 | -2.60(-2.61%) |
Mar 01, 2019 | 98.91 | 100.37 | 98.18 | 99.52 | 939,410 | +1.20(+1.22%) |
Feb 28, 2019 | 98.12 | 98.38 | 97.06 | 98.32 | 699,899 | +0.20(+0.21%) |
Feb 27, 2019 | 98.12 | 98.85 | 97.77 | 98.12 | 934,989 | -0.35(-0.36%) |
Feb 26, 2019 | 98.43 | 99.08 | 98.16 | 98.47 | 689,077 | -0.63(-0.64%) |
Feb 25, 2019 | 99.38 | 99.73 | 98.79 | 99.10 | 905,338 | +0.07(+0.07%) |
Feb 22, 2019 | 99.38 | 99.47 | 97.96 | 99.03 | 887,578 | -0.09(-0.09%) |
Feb 21, 2019 | 99.23 | 99.77 | 98.22 | 99.12 | 1,250,472 | -0.33(-0.33%) |
Feb 20, 2019 | 97.83 | 99.72 | 97.31 | 99.45 | 727,984 | +1.94(+1.99%) |
Feb 19, 2019 | 95.02 | 97.97 | 95.02 | 97.51 | 913,283 | +2.06(+2.16%) |
Feb 15, 2019 | 94.93 | 95.69 | 94.25 | 95.45 | 660,317 | +0.98(+1.04%) |
Feb 14, 2019 | 93.30 | 95.17 | 92.61 | 94.47 | 822,875 | +0.57(+0.60%) |
Feb 13, 2019 | 92.63 | 94.99 | 92.63 | 93.90 | 1,034,449 | +1.39(+1.50%) |
Feb 12, 2019 | 92.76 | 93.48 | 91.67 | 92.52 | 2,442,515 | +0.83(+0.91%) |
Feb 11, 2019 | 92.93 | 93.63 | 90.69 | 91.68 | 812,507 | -0.76(-0.82%) |
Feb 08, 2019 | 93.34 | 94.18 | 91.10 | 92.44 | 962,106 | -0.81(-0.87%) |
Feb 07, 2019 | 92.46 | 94.58 | 91.67 | 93.25 | 1,464,339 | +2.61(+2.88%) |
Feb 06, 2019 | 92.48 | 93.24 | 90.32 | 90.64 | 861,515 | -1.79(-1.94%) |
Feb 05, 2019 | 92.61 | 93.02 | 91.17 | 92.43 | 769,921 | +0.23(+0.25%) |
Feb 04, 2019 | 89.94 | 92.30 | 89.11 | 92.20 | 642,320 | +2.20(+2.45%) |
Feb 01, 2019 | 88.58 | 90.75 | 88.58 | 90.00 | 536,258 | +1.36(+1.53%) |
Jan 31, 2019 | 91.05 | 91.05 | 88.47 | 88.64 | 796,638 | -2.33(-2.57%) |
Jan 30, 2019 | 89.77 | 91.09 | 88.26 | 90.98 | 768,126 | +1.93(+2.17%) |
Jan 29, 2019 | 88.78 | 89.43 | 88.13 | 89.05 | 495,739 | +0.57(+0.65%) |
Jan 28, 2019 | 87.23 | 88.79 | 86.59 | 88.47 | 565,224 | +0.72(+0.82%) |
Jan 25, 2019 | 86.99 | 88.22 | 86.39 | 87.75 | 426,614 | +1.94(+2.26%) |
Jan 24, 2019 | 86.01 | 86.48 | 85.21 | 85.80 | 581,605 | +0.42(+0.49%) |
Jan 23, 2019 | 87.19 | 87.21 | 84.49 | 85.39 | 547,354 | -1.28(-1.47%) |
Jan 22, 2019 | 87.79 | 87.84 | 82.86 | 86.67 | 1,411,146 | -2.43(-2.73%) |
Jan 18, 2019 | 86.01 | 89.28 | 85.97 | 89.10 | 948,611 | +4.17(+4.91%) |
Jan 17, 2019 | 82.63 | 85.35 | 82.01 | 84.92 | 878,798 | +2.30(+2.79%) |
Jan 16, 2019 | 82.08 | 83.56 | 81.16 | 82.62 | 570,901 | +0.55(+0.67%) |
Jan 15, 2019 | 82.41 | 82.66 | 80.91 | 82.07 | 520,304 | -0.04(-0.05%) |
Jan 14, 2019 | 82.26 | 83.17 | 81.69 | 82.11 | 786,675 | -1.25(-1.50%) |
Jan 11, 2019 | 83.27 | 84.30 | 82.19 | 83.37 | 587,016 | -0.15(-0.18%) |
Jan 10, 2019 | 83.37 | 84.21 | 81.68 | 83.52 | 756,003 | -0.06(-0.07%) |
Jan 09, 2019 | 83.87 | 84.38 | 82.39 | 83.57 | 752,350 | +0.04(+0.05%) |
Jan 08, 2019 | 82.37 | 83.66 | 81.75 | 83.54 | 782,003 | +2.41(+2.97%) |
Jan 07, 2019 | 80.22 | 81.81 | 79.45 | 81.13 | 512,888 | +0.93(+1.15%) |
Jan 04, 2019 | 78.93 | 80.52 | 77.63 | 80.20 | 639,768 | +2.67(+3.45%) |
Jan 03, 2019 | 80.03 | 80.03 | 76.94 | 77.53 | 528,609 | -2.95(-3.67%) |
Jan 02, 2019 | 79.07 | 81.21 | 78.80 | 80.48 | 699,262 | -0.05(-0.06%) |
Dec 31, 2018 | 80.72 | 81.09 | 79.71 | 80.53 | 809,371 | +0.57(+0.72%) |
Dec 28, 2018 | 80.44 | 81.38 | 79.17 | 79.96 | 480,286 | -0.43(-0.54%) |
Dec 27, 2018 | 77.46 | 80.42 | 77.29 | 80.39 | 725,726 | +1.83(+2.33%) |
Dec 26, 2018 | 75.55 | 78.66 | 74.99 | 78.55 | 742,142 | +3.18(+4.22%) |
Dec 24, 2018 | 77.07 | 77.33 | 75.25 | 75.37 | 399,011 | -2.45(-3.14%) |
Dec 21, 2018 | 79.42 | 80.67 | 77.44 | 77.82 | 1,559,703 | -0.93(-1.18%) |
Dec 20, 2018 | 78.84 | 80.67 | 77.75 | 78.75 | 741,876 | -0.74(-0.93%) |
Dec 19, 2018 | 81.66 | 83.03 | 79.11 | 79.49 | 723,369 | -2.27(-2.78%) |
Dec 18, 2018 | 82.07 | 83.22 | 80.76 | 81.76 | 651,668 | +0.62(+0.76%) |
Dec 17, 2018 | 80.14 | 82.20 | 79.38 | 81.14 | 845,498 | +0.65(+0.80%) |
Dec 14, 2018 | 81.51 | 83.40 | 80.15 | 80.49 | 853,382 | -2.02(-2.44%) |
Dec 13, 2018 | 85.00 | 85.17 | 82.00 | 82.51 | 619,454 | -2.42(-2.85%) |
Dec 12, 2018 | 86.44 | 86.61 | 84.90 | 84.92 | 879,075 | +0.35(+0.41%) |
Dec 11, 2018 | 86.24 | 86.82 | 83.87 | 84.58 | 928,774 | -0.03(-0.04%) |
Dec 10, 2018 | 83.31 | 85.20 | 82.47 | 84.61 | 1,277,816 | +0.65(+0.78%) |
Dec 07, 2018 | 88.03 | 88.83 | 83.43 | 83.96 | 1,212,677 | -3.55(-4.05%) |
Dec 06, 2018 | 82.98 | 87.77 | 82.12 | 87.51 | 1,589,123 | +3.03(+3.59%) |
Dec 04, 2018 | 87.59 | 87.68 | 81.89 | 84.47 | 1,544,690 | -3.79(-4.30%) |