Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.31 | 112.31 | 111.62 | 111.62 | 9,999 | -0.71(-0.64%) |
Nov 27, 2019 | 112.10 | 112.35 | 111.95 | 112.33 | 15,160 | +0.65(+0.58%) |
Nov 26, 2019 | 111.41 | 111.92 | 111.41 | 111.68 | 9,386 | +0.13(+0.11%) |
Nov 25, 2019 | 111.36 | 111.64 | 111.33 | 111.56 | 29,831 | +0.66(+0.60%) |
Nov 22, 2019 | 111.07 | 111.07 | 110.54 | 110.90 | 6,881 | +0.22(+0.20%) |
Nov 21, 2019 | 110.99 | 110.99 | 110.57 | 110.68 | 8,877 | -0.16(-0.14%) |
Nov 20, 2019 | 111.38 | 111.60 | 110.24 | 110.84 | 69,182 | +0.02(+0.02%) |
Nov 19, 2019 | 111.75 | 111.75 | 110.56 | 110.82 | 27,371 | -1.24(-1.11%) |
Nov 18, 2019 | 111.91 | 112.14 | 111.80 | 112.06 | 14,845 | +0.28(+0.25%) |
Nov 15, 2019 | 112.52 | 112.52 | 111.55 | 111.78 | 24,191 | +0.27(+0.24%) |
Nov 14, 2019 | 111.84 | 111.90 | 111.03 | 111.51 | 41,032 | +0.51(+0.46%) |
Nov 13, 2019 | 111.12 | 111.12 | 110.32 | 111.00 | 21,785 | +0.10(+0.09%) |
Nov 12, 2019 | 110.75 | 111.25 | 110.72 | 110.90 | 20,803 | +0.29(+0.26%) |
Nov 11, 2019 | 110.86 | 110.86 | 110.34 | 110.61 | 17,569 | -0.24(-0.21%) |
Nov 08, 2019 | 110.87 | 110.92 | 110.43 | 110.85 | 22,793 | -0.05(-0.05%) |
Nov 07, 2019 | 111.42 | 111.84 | 110.90 | 110.90 | 13,455 | +0.17(+0.15%) |
Nov 06, 2019 | 110.90 | 110.96 | 110.48 | 110.73 | 15,658 | +0.18(+0.16%) |
Nov 05, 2019 | 110.19 | 110.85 | 110.19 | 110.55 | 23,866 | +0.43(+0.39%) |
Nov 04, 2019 | 110.15 | 110.22 | 109.97 | 110.12 | 5,528 | +0.61(+0.55%) |
Nov 01, 2019 | 109.41 | 109.54 | 109.30 | 109.52 | 19,460 | +1.36(+1.26%) |
Oct 31, 2019 | 109.07 | 109.07 | 107.81 | 108.16 | 6,503 | -0.88(-0.81%) |
Oct 30, 2019 | 108.44 | 109.22 | 108.33 | 109.03 | 17,084 | +0.29(+0.26%) |
Oct 29, 2019 | 109.40 | 109.40 | 108.65 | 108.75 | 8,087 | -0.81(-0.74%) |
Oct 28, 2019 | 109.24 | 109.58 | 109.18 | 109.55 | 6,309 | +0.52(+0.48%) |
Oct 25, 2019 | 107.77 | 109.23 | 107.77 | 109.03 | 11,504 | -0.04(-0.04%) |
Oct 24, 2019 | 108.90 | 109.16 | 108.77 | 109.08 | 16,107 | +0.37(+0.34%) |
Oct 23, 2019 | 109.42 | 109.42 | 108.55 | 108.70 | 5,077 | -0.76(-0.69%) |
Oct 22, 2019 | 109.41 | 109.90 | 109.41 | 109.46 | 6,529 | +0.05(+0.04%) |
Oct 21, 2019 | 109.63 | 109.67 | 109.05 | 109.41 | 29,097 | -0.04(-0.03%) |
Oct 18, 2019 | 109.63 | 109.78 | 109.33 | 109.45 | 9,354 | -0.43(-0.39%) |
Oct 17, 2019 | 109.85 | 110.03 | 109.56 | 109.88 | 11,025 | +0.90(+0.83%) |
Oct 16, 2019 | 108.82 | 109.28 | 108.78 | 108.98 | 6,218 | +0.57(+0.52%) |
Oct 15, 2019 | 107.43 | 108.58 | 107.43 | 108.41 | 5,993 | +1.24(+1.16%) |
Oct 14, 2019 | 107.30 | 107.50 | 107.14 | 107.17 | 5,640 | -0.29(-0.27%) |
Oct 11, 2019 | 107.28 | 108.11 | 107.28 | 107.45 | 21,503 | +1.35(+1.27%) |
Oct 10, 2019 | 105.73 | 106.36 | 105.73 | 106.10 | 6,541 | +0.68(+0.65%) |
Oct 09, 2019 | 105.08 | 105.71 | 105.08 | 105.42 | 8,515 | +1.04(+1.00%) |
Oct 08, 2019 | 104.60 | 105.28 | 104.37 | 104.37 | 7,119 | -0.88(-0.84%) |
Oct 07, 2019 | 105.31 | 105.75 | 104.92 | 105.26 | 22,933 | -0.25(-0.24%) |
Oct 04, 2019 | 104.71 | 105.55 | 104.71 | 105.51 | 6,236 | +1.20(+1.15%) |
Oct 03, 2019 | 103.08 | 104.44 | 103.03 | 104.31 | 22,722 | +0.21(+0.20%) |
Oct 02, 2019 | 104.69 | 105.00 | 103.70 | 104.10 | 21,040 | -1.87(-1.77%) |
Oct 01, 2019 | 107.14 | 107.28 | 105.97 | 105.97 | 6,429 | -0.49(-0.46%) |
Sep 30, 2019 | 105.99 | 106.60 | 105.99 | 106.46 | 5,058 | +0.75(+0.71%) |
Sep 27, 2019 | 106.30 | 106.40 | 105.10 | 105.71 | 8,063 | -0.32(-0.30%) |
Sep 26, 2019 | 106.16 | 106.34 | 105.71 | 106.03 | 4,661 | -0.67(-0.63%) |
Sep 25, 2019 | 106.12 | 106.73 | 105.70 | 106.70 | 9,924 | +0.73(+0.69%) |
Sep 24, 2019 | 107.38 | 107.86 | 105.85 | 105.97 | 19,329 | -0.92(-0.86%) |
Sep 23, 2019 | 106.96 | 107.15 | 106.82 | 106.89 | 5,227 | +0.05(+0.04%) |
Sep 20, 2019 | 108.28 | 108.30 | 106.85 | 106.85 | 4,193 | -0.75(-0.70%) |
Sep 19, 2019 | 108.04 | 108.08 | 107.58 | 107.60 | 14,826 | -0.19(-0.17%) |
Sep 18, 2019 | 107.65 | 107.79 | 107.03 | 107.79 | 3,473 | +0.01(+0.00%) |
Sep 17, 2019 | 107.19 | 107.78 | 106.95 | 107.78 | 3,552 | +0.53(+0.50%) |
Sep 16, 2019 | 107.91 | 107.93 | 107.18 | 107.25 | 8,227 | -1.47(-1.35%) |
Sep 13, 2019 | 108.59 | 108.98 | 108.58 | 108.72 | 7,311 | +0.08(+0.07%) |
Sep 12, 2019 | 109.23 | 109.56 | 108.63 | 108.64 | 11,940 | +0.12(+0.11%) |
Sep 11, 2019 | 108.71 | 108.89 | 108.35 | 108.52 | 9,036 | +0.09(+0.08%) |
Sep 10, 2019 | 108.09 | 108.44 | 107.42 | 108.44 | 5,215 | -0.02(-0.02%) |
Sep 09, 2019 | 108.07 | 108.54 | 108.03 | 108.46 | 13,721 | +0.79(+0.73%) |
Sep 06, 2019 | 107.42 | 107.92 | 107.31 | 107.67 | 32,255 | +0.63(+0.59%) |
Sep 05, 2019 | 106.59 | 107.36 | 106.59 | 107.03 | 19,971 | +1.51(+1.43%) |
Sep 04, 2019 | 104.89 | 105.52 | 104.89 | 105.52 | 1,069 | +1.16(+1.11%) |
Sep 03, 2019 | 104.17 | 104.90 | 104.04 | 104.36 | 12,200 | -0.44(-0.42%) |
Aug 30, 2019 | 105.42 | 105.42 | 104.54 | 104.80 | 3,333 | +0.00(+0.00%) |
Aug 29, 2019 | 104.80 | 105.03 | 104.51 | 104.80 | 9,999 | +1.60(+1.55%) |
Aug 28, 2019 | 101.80 | 103.20 | 101.80 | 103.20 | 14,938 | +1.00(+0.98%) |
Aug 27, 2019 | 102.89 | 102.94 | 102.06 | 102.20 | 24,630 | -0.27(-0.26%) |
Aug 26, 2019 | 102.25 | 102.47 | 101.81 | 102.47 | 12,679 | +1.06(+1.05%) |
Aug 23, 2019 | 103.13 | 103.53 | 101.37 | 101.41 | 13,654 | -2.68(-2.58%) |
Aug 22, 2019 | 104.19 | 104.29 | 103.22 | 104.09 | 8,840 | +0.56(+0.54%) |
Aug 21, 2019 | 103.55 | 103.71 | 103.41 | 103.53 | 10,483 | +2.25(+2.23%) |
Aug 20, 2019 | 101.46 | 101.95 | 101.28 | 101.28 | 6,900 | -0.13(-0.13%) |
Aug 19, 2019 | 101.39 | 101.66 | 101.39 | 101.41 | 9,702 | +1.28(+1.28%) |
Aug 16, 2019 | 99.36 | 100.25 | 99.36 | 100.13 | 9,784 | +1.50(+1.52%) |
Aug 15, 2019 | 99.25 | 99.26 | 97.75 | 98.63 | 17,170 | +0.41(+0.41%) |
Aug 14, 2019 | 99.43 | 99.43 | 98.22 | 98.22 | 5,831 | -2.92(-2.89%) |
Aug 13, 2019 | 98.50 | 102.14 | 98.35 | 101.14 | 10,644 | +2.00(+2.02%) |
Aug 12, 2019 | 99.77 | 99.77 | 98.87 | 99.14 | 4,071 | -1.06(-1.05%) |
Aug 09, 2019 | 100.35 | 100.50 | 99.86 | 100.19 | 3,010 | -0.99(-0.98%) |
Aug 08, 2019 | 100.58 | 101.21 | 100.53 | 101.18 | 5,798 | +1.46(+1.47%) |
Aug 07, 2019 | 98.18 | 99.72 | 97.61 | 99.72 | 4,240 | +0.91(+0.92%) |
Aug 06, 2019 | 98.35 | 98.81 | 97.71 | 98.81 | 1,610 | +0.95(+0.97%) |
Aug 05, 2019 | 98.89 | 98.89 | 97.15 | 97.86 | 17,097 | -2.63(-2.62%) |
Aug 02, 2019 | 100.01 | 100.82 | 100.01 | 100.49 | 8,601 | -0.61(-0.61%) |
Aug 01, 2019 | 102.49 | 103.67 | 101.10 | 101.10 | 64,649 | -1.29(-1.26%) |
Jul 31, 2019 | 103.53 | 103.53 | 101.41 | 102.39 | 7,772 | -1.21(-1.17%) |
Jul 30, 2019 | 103.57 | 103.84 | 103.57 | 103.60 | 1,061 | -0.54(-0.52%) |
Jul 29, 2019 | 104.22 | 104.22 | 103.87 | 104.14 | 3,529 | -0.36(-0.35%) |
Jul 26, 2019 | 103.99 | 104.53 | 103.97 | 104.50 | 3,655 | +0.23(+0.22%) |
Jul 25, 2019 | 105.07 | 105.13 | 104.28 | 104.28 | 3,581 | -0.84(-0.80%) |
Jul 24, 2019 | 104.19 | 105.14 | 104.19 | 105.12 | 2,008 | +0.61(+0.58%) |
Jul 23, 2019 | 104.65 | 104.65 | 103.93 | 104.51 | 3,300 | +0.46(+0.44%) |
Jul 22, 2019 | 104.86 | 104.86 | 103.83 | 104.05 | 8,677 | -0.50(-0.48%) |
Jul 19, 2019 | 105.57 | 105.57 | 104.55 | 104.55 | 9,784 | -0.60(-0.57%) |
Jul 18, 2019 | 105.14 | 105.22 | 104.40 | 105.15 | 7,249 | -0.39(-0.37%) |
Jul 17, 2019 | 106.03 | 106.03 | 105.54 | 105.54 | 7,180 | -0.93(-0.87%) |
Jul 16, 2019 | 106.57 | 106.68 | 106.22 | 106.47 | 13,160 | -0.13(-0.12%) |
Jul 15, 2019 | 106.78 | 106.78 | 106.20 | 106.60 | 5,953 | +0.20(+0.18%) |
Jul 12, 2019 | 105.57 | 106.45 | 105.57 | 106.40 | 14,084 | +1.10(+1.05%) |
Jul 11, 2019 | 105.57 | 105.69 | 105.10 | 105.30 | 12,158 | +0.76(+0.73%) |
Jul 10, 2019 | 104.44 | 104.54 | 104.07 | 104.54 | 23,087 | +0.31(+0.30%) |
Jul 09, 2019 | 104.07 | 104.38 | 103.88 | 104.23 | 14,648 | +0.20(+0.20%) |
Jul 08, 2019 | 103.37 | 104.02 | 103.37 | 104.02 | 3,401 | +0.46(+0.45%) |
Jul 05, 2019 | 103.14 | 103.67 | 103.03 | 103.56 | 2,150 | +0.17(+0.16%) |
Jul 03, 2019 | 103.24 | 103.52 | 103.24 | 103.40 | 7,848 | +0.91(+0.89%) |
Jul 02, 2019 | 102.09 | 102.48 | 101.89 | 102.48 | 1,858 | +0.37(+0.36%) |
Jul 01, 2019 | 102.40 | 103.06 | 101.69 | 102.11 | 7,402 | +0.84(+0.83%) |
Jun 28, 2019 | 101.51 | 101.61 | 101.19 | 101.27 | 2,580 | +0.03(+0.02%) |
Jun 27, 2019 | 100.90 | 101.33 | 100.90 | 101.24 | 3,276 | +0.45(+0.44%) |
Jun 26, 2019 | 100.54 | 100.94 | 100.54 | 100.80 | 3,468 | +0.28(+0.27%) |
Jun 25, 2019 | 100.77 | 101.02 | 100.42 | 100.52 | 4,225 | -0.58(-0.57%) |
Jun 24, 2019 | 101.49 | 101.64 | 101.07 | 101.10 | 9,617 | -0.57(-0.56%) |
Jun 21, 2019 | 102.25 | 102.31 | 101.67 | 101.67 | 5,590 | -0.39(-0.38%) |
Jun 20, 2019 | 102.31 | 102.31 | 101.28 | 102.06 | 5,256 | +0.47(+0.47%) |
Jun 19, 2019 | 101.58 | 101.73 | 100.97 | 101.58 | 3,881 | +0.22(+0.22%) |
Jun 18, 2019 | 101.71 | 102.26 | 101.32 | 101.36 | 9,323 | +0.40(+0.39%) |
Jun 17, 2019 | 100.94 | 101.17 | 100.92 | 100.97 | 2,836 | +0.24(+0.24%) |
Jun 14, 2019 | 100.54 | 100.74 | 100.32 | 100.72 | 5,375 | +0.20(+0.20%) |
Jun 13, 2019 | 99.87 | 100.57 | 99.87 | 100.52 | 3,048 | +0.99(+0.99%) |
Jun 12, 2019 | 99.40 | 99.58 | 99.40 | 99.54 | 12,669 | -0.06(-0.06%) |
Jun 11, 2019 | 100.22 | 100.36 | 99.39 | 99.59 | 10,891 | +0.24(+0.24%) |
Jun 10, 2019 | 98.59 | 99.98 | 98.59 | 99.35 | 8,949 | +1.31(+1.34%) |
Jun 07, 2019 | 97.03 | 98.16 | 97.03 | 98.04 | 4,945 | +1.34(+1.38%) |
Jun 06, 2019 | 96.23 | 96.89 | 96.19 | 96.70 | 32,338 | +0.53(+0.55%) |
Jun 05, 2019 | 95.75 | 96.24 | 95.43 | 96.17 | 4,515 | +0.37(+0.39%) |
Jun 04, 2019 | 94.81 | 95.80 | 94.81 | 95.80 | 23,149 | +1.87(+1.99%) |
Jun 03, 2019 | 94.21 | 94.51 | 93.46 | 93.93 | 8,263 | -0.44(-0.46%) |
May 31, 2019 | 94.62 | 94.62 | 94.26 | 94.37 | 7,203 | -1.28(-1.34%) |
May 30, 2019 | 95.44 | 96.18 | 95.41 | 95.65 | 3,883 | +0.50(+0.53%) |
May 29, 2019 | 95.53 | 95.53 | 94.70 | 95.15 | 4,527 | -0.96(-1.00%) |
May 28, 2019 | 96.95 | 97.42 | 96.10 | 96.10 | 5,087 | -0.58(-0.60%) |
May 24, 2019 | 96.74 | 96.77 | 96.37 | 96.68 | 2,687 | +0.38(+0.40%) |
May 23, 2019 | 96.50 | 96.50 | 95.83 | 96.30 | 6,088 | -0.97(-0.99%) |
May 22, 2019 | 97.43 | 97.67 | 97.27 | 97.27 | 3,386 | -0.60(-0.62%) |
May 21, 2019 | 97.48 | 98.16 | 97.30 | 97.87 | 4,002 | +0.48(+0.49%) |
May 20, 2019 | 96.98 | 97.49 | 96.83 | 97.39 | 16,519 | -0.09(-0.09%) |
May 17, 2019 | 97.12 | 98.49 | 96.94 | 97.48 | 7,203 | -0.38(-0.39%) |
May 16, 2019 | 97.78 | 98.77 | 97.78 | 97.87 | 3,653 | +0.69(+0.71%) |
May 15, 2019 | 96.31 | 97.23 | 95.91 | 97.17 | 5,504 | +0.51(+0.53%) |
May 14, 2019 | 96.64 | 97.18 | 96.20 | 96.66 | 5,455 | +0.48(+0.50%) |
May 13, 2019 | 96.51 | 96.76 | 95.71 | 96.18 | 15,773 | -2.73(-2.76%) |
May 10, 2019 | 98.71 | 98.91 | 97.23 | 98.91 | 17,740 | -0.01(-0.01%) |
May 09, 2019 | 98.27 | 99.16 | 97.84 | 98.92 | 13,317 | -0.20(-0.21%) |
May 08, 2019 | 98.86 | 99.47 | 98.79 | 99.13 | 4,667 | +0.25(+0.25%) |
May 07, 2019 | 99.64 | 99.64 | 98.31 | 98.88 | 9,240 | -1.75(-1.74%) |
May 06, 2019 | 99.27 | 100.83 | 99.18 | 100.62 | 7,361 | -0.19(-0.18%) |
May 03, 2019 | 100.88 | 101.15 | 100.80 | 100.81 | 5,698 | +0.77(+0.77%) |
May 02, 2019 | 99.62 | 100.08 | 99.29 | 100.04 | 3,996 | +0.41(+0.41%) |
May 01, 2019 | 100.85 | 100.85 | 99.61 | 99.63 | 2,962 | -1.04(-1.03%) |
Apr 30, 2019 | 100.50 | 100.67 | 99.89 | 100.67 | 2,054 | +0.34(+0.34%) |
Apr 29, 2019 | 100.44 | 100.51 | 100.26 | 100.33 | 3,542 | -0.02(-0.02%) |
Apr 26, 2019 | 100.34 | 100.42 | 99.65 | 100.35 | 7,418 | -0.12(-0.12%) |
Apr 25, 2019 | 100.75 | 100.79 | 99.97 | 100.47 | 3,668 | -0.52(-0.52%) |
Apr 24, 2019 | 101.21 | 101.38 | 100.97 | 100.99 | 3,962 | +0.18(+0.18%) |
Apr 23, 2019 | 100.00 | 101.16 | 100.00 | 100.81 | 2,827 | +1.00(+1.01%) |
Apr 22, 2019 | 100.00 | 100.23 | 99.70 | 99.81 | 19,288 | -0.47(-0.47%) |
Apr 18, 2019 | 100.64 | 100.64 | 100.09 | 100.27 | 8,171 | -0.23(-0.23%) |
Apr 17, 2019 | 100.65 | 100.76 | 100.26 | 100.50 | 5,252 | +0.07(+0.07%) |
Apr 16, 2019 | 100.62 | 100.64 | 100.22 | 100.43 | 7,485 | +0.29(+0.29%) |
Apr 15, 2019 | 99.47 | 100.22 | 99.47 | 100.14 | 6,066 | +0.72(+0.72%) |
Apr 12, 2019 | 99.39 | 99.72 | 99.39 | 99.43 | 9,676 | +0.32(+0.32%) |
Apr 11, 2019 | 98.90 | 99.16 | 98.90 | 99.11 | 5,979 | +0.02(+0.02%) |
Apr 10, 2019 | 98.47 | 99.11 | 98.47 | 99.09 | 5,351 | +0.34(+0.35%) |
Apr 09, 2019 | 99.39 | 99.39 | 98.70 | 98.75 | 4,417 | -0.91(-0.91%) |
Apr 08, 2019 | 99.12 | 99.66 | 99.09 | 99.66 | 16,007 | +0.35(+0.36%) |
Apr 05, 2019 | 98.77 | 99.42 | 98.77 | 99.30 | 11,396 | +0.84(+0.85%) |
Apr 04, 2019 | 97.70 | 98.47 | 97.70 | 98.47 | 5,171 | +0.77(+0.79%) |
Apr 03, 2019 | 97.55 | 97.89 | 97.55 | 97.70 | 18,611 | +0.60(+0.62%) |
Apr 02, 2019 | 97.71 | 97.71 | 97.08 | 97.09 | 6,095 | -1.29(-1.31%) |
Apr 01, 2019 | 98.20 | 98.38 | 98.00 | 98.38 | 12,178 | +0.93(+0.95%) |
Mar 29, 2019 | 97.33 | 97.51 | 97.17 | 97.45 | 4,408 | +0.57(+0.59%) |
Mar 28, 2019 | 96.88 | 97.25 | 96.61 | 96.89 | 7,530 | +0.38(+0.40%) |
Mar 27, 2019 | 96.87 | 97.02 | 96.22 | 96.50 | 4,716 | -0.22(-0.23%) |
Mar 26, 2019 | 96.94 | 97.43 | 96.36 | 96.73 | 13,402 | +0.40(+0.42%) |
Mar 25, 2019 | 96.01 | 96.77 | 95.96 | 96.33 | 11,194 | +0.24(+0.25%) |
Mar 22, 2019 | 97.26 | 97.67 | 96.09 | 96.09 | 10,321 | -1.62(-1.66%) |
Mar 21, 2019 | 96.59 | 97.79 | 96.59 | 97.70 | 7,731 | +1.32(+1.37%) |
Mar 20, 2019 | 96.39 | 96.77 | 95.72 | 96.38 | 17,817 | -0.02(-0.02%) |
Mar 19, 2019 | 96.29 | 97.05 | 96.25 | 96.40 | 11,566 | +0.58(+0.60%) |
Mar 18, 2019 | 94.60 | 95.93 | 94.60 | 95.83 | 13,268 | +1.26(+1.33%) |
Mar 15, 2019 | 94.43 | 94.62 | 94.08 | 94.57 | 5,375 | +0.41(+0.43%) |
Mar 14, 2019 | 94.28 | 94.28 | 94.12 | 94.16 | 5,009 | -0.56(-0.59%) |
Mar 13, 2019 | 94.44 | 95.07 | 94.44 | 94.72 | 7,056 | +0.70(+0.74%) |
Mar 12, 2019 | 94.02 | 94.13 | 93.65 | 94.02 | 5,383 | +0.31(+0.33%) |
Mar 11, 2019 | 92.63 | 93.74 | 92.63 | 93.71 | 8,176 | +1.38(+1.49%) |
Mar 08, 2019 | 92.24 | 92.34 | 91.80 | 92.34 | 12,364 | -0.46(-0.49%) |
Mar 07, 2019 | 93.74 | 93.74 | 92.52 | 92.79 | 13,048 | -1.49(-1.58%) |
Mar 06, 2019 | 95.12 | 95.12 | 94.27 | 94.28 | 7,183 | -0.75(-0.79%) |
Mar 05, 2019 | 95.16 | 95.21 | 94.87 | 95.03 | 3,137 | +0.32(+0.34%) |
Mar 04, 2019 | 95.58 | 95.63 | 94.19 | 94.71 | 29,212 | -0.50(-0.53%) |
Mar 01, 2019 | 95.89 | 95.89 | 94.77 | 95.21 | 16,127 | +0.16(+0.17%) |
Feb 28, 2019 | 94.91 | 95.21 | 94.71 | 95.05 | 10,822 | +0.19(+0.20%) |
Feb 27, 2019 | 94.90 | 95.13 | 94.35 | 94.86 | 9,763 | -0.01(-0.01%) |
Feb 26, 2019 | 94.57 | 95.01 | 94.26 | 94.87 | 8,635 | -0.07(-0.08%) |
Feb 25, 2019 | 95.86 | 95.86 | 94.91 | 94.94 | 16,663 | -0.29(-0.30%) |
Feb 22, 2019 | 95.00 | 95.30 | 94.91 | 95.23 | 7,526 | +0.43(+0.45%) |
Feb 21, 2019 | 95.53 | 95.53 | 94.49 | 94.80 | 11,072 | -0.62(-0.65%) |
Feb 20, 2019 | 96.14 | 96.14 | 95.29 | 95.42 | 18,009 | -1.02(-1.06%) |
Feb 19, 2019 | 95.79 | 96.74 | 95.79 | 96.45 | 217,580 | +0.72(+0.75%) |
Feb 15, 2019 | 95.31 | 95.84 | 95.22 | 95.72 | 22,686 | +0.93(+0.98%) |
Feb 14, 2019 | 94.24 | 95.26 | 93.99 | 94.79 | 19,193 | -0.18(-0.19%) |
Feb 13, 2019 | 94.74 | 95.19 | 94.51 | 94.97 | 17,013 | +0.62(+0.66%) |
Feb 12, 2019 | 93.26 | 94.40 | 93.26 | 94.35 | 8,898 | +1.70(+1.84%) |
Feb 11, 2019 | 92.81 | 92.81 | 92.45 | 92.64 | 21,238 | +0.23(+0.25%) |
Feb 08, 2019 | 92.49 | 92.63 | 91.91 | 92.41 | 29,567 | -0.70(-0.75%) |
Feb 07, 2019 | 92.87 | 93.31 | 92.41 | 93.11 | 29,974 | -0.34(-0.37%) |
Feb 06, 2019 | 93.89 | 93.89 | 93.17 | 93.45 | 19,647 | -0.44(-0.47%) |
Feb 05, 2019 | 93.50 | 94.17 | 93.46 | 93.89 | 27,433 | +0.62(+0.67%) |
Feb 04, 2019 | 92.44 | 93.27 | 92.35 | 93.27 | 48,546 | +0.87(+0.95%) |
Feb 01, 2019 | 93.12 | 93.12 | 92.11 | 92.39 | 32,147 | -1.72(-1.83%) |
Jan 31, 2019 | 92.96 | 94.24 | 92.87 | 94.11 | 25,902 | +1.26(+1.35%) |
Jan 30, 2019 | 92.11 | 93.16 | 91.79 | 92.86 | 53,148 | +1.28(+1.40%) |
Jan 29, 2019 | 92.08 | 92.08 | 91.16 | 91.58 | 10,877 | -0.56(-0.61%) |
Jan 28, 2019 | 91.84 | 92.13 | 91.15 | 92.13 | 18,436 | -0.43(-0.46%) |
Jan 25, 2019 | 92.57 | 92.83 | 92.46 | 92.56 | 23,546 | +0.72(+0.78%) |
Jan 24, 2019 | 91.82 | 91.84 | 91.40 | 91.84 | 18,111 | -0.15(-0.16%) |
Jan 23, 2019 | 92.33 | 92.46 | 90.88 | 91.99 | 14,345 | +0.33(+0.36%) |
Jan 22, 2019 | 92.63 | 92.63 | 91.02 | 91.67 | 39,606 | -1.58(-1.70%) |
Jan 18, 2019 | 92.52 | 93.52 | 92.52 | 93.25 | 126,118 | +1.49(+1.62%) |
Jan 17, 2019 | 91.25 | 92.08 | 91.25 | 91.76 | 7,076 | +0.15(+0.16%) |
Jan 16, 2019 | 91.50 | 91.90 | 91.48 | 91.61 | 40,156 | +0.10(+0.11%) |
Jan 15, 2019 | 91.02 | 91.71 | 90.88 | 91.51 | 19,983 | +0.46(+0.50%) |
Jan 14, 2019 | 90.89 | 91.51 | 90.60 | 91.05 | 17,060 | -0.54(-0.59%) |
Jan 11, 2019 | 91.42 | 91.87 | 91.25 | 91.59 | 20,858 | -0.16(-0.17%) |
Jan 10, 2019 | 90.75 | 91.75 | 90.30 | 91.75 | 33,390 | -0.34(-0.37%) |
Jan 09, 2019 | 92.19 | 92.58 | 91.84 | 92.10 | 22,375 | +0.26(+0.28%) |
Jan 08, 2019 | 91.97 | 92.09 | 90.45 | 91.84 | 34,499 | +0.79(+0.87%) |
Jan 07, 2019 | 89.32 | 91.57 | 89.32 | 91.05 | 19,803 | +2.07(+2.32%) |
Jan 04, 2019 | 87.98 | 89.42 | 87.82 | 88.98 | 18,385 | +2.01(+2.31%) |
Jan 03, 2019 | 87.44 | 88.12 | 86.74 | 86.97 | 28,709 | -0.98(-1.11%) |
Jan 02, 2019 | 85.06 | 88.42 | 85.06 | 87.95 | 34,533 | +0.60(+0.69%) |
Dec 31, 2018 | 87.34 | 87.58 | 86.72 | 87.34 | 56,877 | +0.91(+1.05%) |
Dec 28, 2018 | 86.73 | 87.86 | 86.09 | 86.43 | 28,492 | +0.45(+0.52%) |
Dec 27, 2018 | 84.87 | 86.20 | 83.09 | 85.99 | 31,554 | +0.01(+0.01%) |
Dec 26, 2018 | 81.82 | 85.98 | 81.82 | 85.98 | 87,645 | +4.75(+5.85%) |
Dec 24, 2018 | 81.74 | 82.75 | 81.02 | 81.22 | 77,090 | -1.24(-1.50%) |
Dec 21, 2018 | 84.36 | 85.72 | 82.24 | 82.46 | 174,824 | -1.74(-2.07%) |
Dec 20, 2018 | 86.13 | 86.13 | 83.37 | 84.20 | 110,114 | -2.41(-2.79%) |
Dec 19, 2018 | 88.19 | 89.28 | 86.17 | 86.61 | 72,070 | -1.53(-1.74%) |
Dec 18, 2018 | 88.26 | 88.78 | 87.42 | 88.15 | 28,086 | +0.54(+0.61%) |
Dec 17, 2018 | 89.49 | 89.63 | 87.10 | 87.61 | 67,874 | -2.53(-2.80%) |
Dec 14, 2018 | 91.29 | 91.79 | 89.92 | 90.14 | 39,224 | -2.19(-2.37%) |
Dec 13, 2018 | 92.83 | 93.07 | 91.77 | 92.33 | 20,883 | -0.40(-0.43%) |
Dec 12, 2018 | 92.50 | 93.73 | 92.50 | 92.73 | 152,460 | +1.01(+1.10%) |
Dec 11, 2018 | 92.67 | 92.96 | 90.92 | 91.71 | 22,754 | +0.10(+0.11%) |
Dec 10, 2018 | 91.26 | 91.87 | 89.66 | 91.61 | 38,511 | +0.26(+0.28%) |
Dec 07, 2018 | 93.38 | 94.11 | 91.10 | 91.35 | 33,791 | -2.40(-2.56%) |
Dec 06, 2018 | 91.96 | 93.76 | 90.92 | 93.76 | 68,643 | +0.37(+0.39%) |
Dec 04, 2018 | 96.45 | 96.65 | 93.10 | 93.39 | 44,874 | -3.29(-3.40%) |