Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 91.28 | 91.67 | 89.93 | 90.53 | 1,249,944 | -0.52(-0.57%) |
Sep 27, 2019 | 88.28 | 91.24 | 88.28 | 91.05 | 1,596,640 | +3.24(+3.69%) |
Sep 26, 2019 | 93.63 | 93.84 | 86.42 | 87.81 | 3,681,272 | -6.09(-6.48%) |
Sep 25, 2019 | 93.11 | 94.08 | 92.85 | 93.90 | 827,341 | +0.83(+0.90%) |
Sep 24, 2019 | 95.28 | 95.55 | 92.62 | 93.07 | 899,838 | -2.04(-2.14%) |
Sep 23, 2019 | 94.95 | 95.36 | 94.08 | 95.10 | 667,921 | -0.41(-0.43%) |
Sep 20, 2019 | 96.32 | 96.93 | 95.37 | 95.51 | 1,043,482 | -0.76(-0.79%) |
Sep 19, 2019 | 96.19 | 96.97 | 95.47 | 96.27 | 676,549 | +0.39(+0.40%) |
Sep 18, 2019 | 96.34 | 96.46 | 93.84 | 95.88 | 1,474,545 | -1.09(-1.12%) |
Sep 17, 2019 | 96.17 | 97.10 | 95.41 | 96.96 | 819,598 | +0.25(+0.26%) |
Sep 16, 2019 | 95.39 | 96.83 | 95.39 | 96.71 | 697,268 | +0.29(+0.30%) |
Sep 13, 2019 | 96.19 | 97.17 | 96.17 | 96.42 | 782,973 | +0.70(+0.73%) |
Sep 12, 2019 | 94.27 | 96.25 | 93.61 | 95.72 | 837,817 | +0.60(+0.63%) |
Sep 11, 2019 | 94.73 | 95.32 | 92.64 | 95.12 | 825,163 | +0.93(+0.99%) |
Sep 10, 2019 | 93.26 | 94.77 | 92.76 | 94.19 | 1,780,156 | +1.38(+1.48%) |
Sep 09, 2019 | 90.55 | 93.13 | 90.55 | 92.82 | 1,186,467 | +2.71(+3.01%) |
Sep 06, 2019 | 89.64 | 90.26 | 89.00 | 90.10 | 472,683 | +0.64(+0.72%) |
Sep 05, 2019 | 88.49 | 90.63 | 88.49 | 89.46 | 873,315 | +2.33(+2.67%) |
Sep 04, 2019 | 86.71 | 87.58 | 86.19 | 87.14 | 1,229,988 | +1.76(+2.07%) |
Sep 03, 2019 | 85.70 | 85.80 | 84.65 | 85.37 | 762,319 | -0.72(-0.83%) |
Aug 30, 2019 | 85.80 | 86.63 | 85.62 | 86.09 | 885,577 | +1.05(+1.23%) |
Aug 29, 2019 | 83.53 | 85.59 | 83.41 | 85.04 | 1,333,566 | +2.46(+2.98%) |
Aug 28, 2019 | 81.69 | 83.43 | 81.69 | 82.58 | 970,058 | +0.19(+0.24%) |
Aug 27, 2019 | 83.82 | 83.82 | 82.00 | 82.39 | 837,267 | -0.81(-0.98%) |
Aug 26, 2019 | 83.74 | 84.07 | 82.77 | 83.20 | 1,463,175 | +0.02(+0.02%) |
Aug 23, 2019 | 84.36 | 85.28 | 82.80 | 83.18 | 839,511 | -1.80(-2.12%) |
Aug 22, 2019 | 85.74 | 85.97 | 84.29 | 84.98 | 1,411,661 | -0.06(-0.07%) |
Aug 21, 2019 | 84.87 | 85.35 | 84.29 | 85.04 | 1,611,325 | +1.16(+1.39%) |
Aug 20, 2019 | 84.71 | 85.14 | 83.78 | 83.88 | 1,469,099 | -1.01(-1.19%) |
Aug 19, 2019 | 86.28 | 86.75 | 84.85 | 84.89 | 1,175,433 | -0.25(-0.30%) |
Aug 16, 2019 | 84.17 | 85.97 | 84.11 | 85.14 | 1,382,351 | +1.59(+1.90%) |
Aug 15, 2019 | 84.33 | 84.81 | 83.22 | 83.55 | 1,212,486 | -0.14(-0.16%) |
Aug 14, 2019 | 83.70 | 85.20 | 83.28 | 83.69 | 1,515,069 | -2.42(-2.81%) |
Aug 13, 2019 | 84.54 | 86.90 | 84.25 | 86.11 | 1,371,541 | +1.65(+1.95%) |
Aug 12, 2019 | 85.45 | 85.74 | 83.72 | 84.46 | 1,913,955 | -2.29(-2.64%) |
Aug 09, 2019 | 87.99 | 89.29 | 86.62 | 86.75 | 1,354,391 | -2.87(-3.20%) |
Aug 08, 2019 | 89.77 | 90.00 | 88.53 | 89.62 | 2,205,772 | +1.01(+1.14%) |
Aug 07, 2019 | 89.62 | 89.68 | 86.86 | 88.61 | 1,916,485 | -3.51(-3.81%) |
Aug 06, 2019 | 91.48 | 92.23 | 90.39 | 92.12 | 921,737 | +1.45(+1.60%) |
Aug 05, 2019 | 93.34 | 93.86 | 89.93 | 90.66 | 1,468,631 | -4.61(-4.84%) |
Aug 02, 2019 | 95.28 | 95.72 | 94.14 | 95.28 | 1,778,229 | -0.44(-0.46%) |
Aug 01, 2019 | 98.05 | 98.51 | 93.12 | 95.72 | 1,930,415 | -2.74(-2.78%) |
Jul 31, 2019 | 99.27 | 99.38 | 97.20 | 98.46 | 1,531,988 | -0.54(-0.54%) |
Jul 30, 2019 | 98.38 | 99.19 | 98.11 | 99.00 | 972,661 | -0.06(-0.06%) |
Jul 29, 2019 | 100.19 | 100.52 | 99.00 | 99.05 | 1,099,795 | -1.23(-1.23%) |
Jul 26, 2019 | 100.21 | 100.96 | 99.56 | 100.29 | 877,852 | +0.06(+0.06%) |
Jul 25, 2019 | 101.15 | 101.48 | 99.67 | 100.23 | 1,055,899 | -0.83(-0.82%) |
Jul 24, 2019 | 100.56 | 101.21 | 100.13 | 101.06 | 1,918,057 | +0.33(+0.33%) |
Jul 23, 2019 | 98.46 | 102.23 | 98.28 | 100.73 | 3,684,491 | -0.23(-0.23%) |
Jul 22, 2019 | 99.40 | 101.12 | 99.40 | 100.96 | 2,128,658 | +1.56(+1.57%) |
Jul 19, 2019 | 98.55 | 100.45 | 98.55 | 99.40 | 1,141,249 | +1.08(+1.10%) |
Jul 18, 2019 | 97.20 | 98.94 | 97.20 | 98.32 | 1,020,133 | +1.27(+1.31%) |
Jul 17, 2019 | 97.80 | 98.17 | 96.55 | 97.05 | 1,013,297 | -1.10(-1.12%) |
Jul 16, 2019 | 98.36 | 99.42 | 98.13 | 98.15 | 1,183,205 | +0.77(+0.79%) |
Jul 15, 2019 | 98.24 | 98.69 | 97.26 | 97.38 | 1,040,407 | -0.83(-0.84%) |
Jul 12, 2019 | 97.55 | 98.30 | 97.09 | 98.21 | 863,787 | +0.52(+0.53%) |
Jul 11, 2019 | 96.26 | 97.71 | 95.61 | 97.69 | 1,037,432 | +1.33(+1.38%) |
Jul 10, 2019 | 98.07 | 98.53 | 96.28 | 96.36 | 1,366,360 | -2.39(-2.42%) |
Jul 09, 2019 | 96.34 | 98.87 | 96.14 | 98.75 | 1,363,855 | +1.91(+1.97%) |
Jul 08, 2019 | 97.96 | 98.26 | 96.34 | 96.84 | 979,923 | -1.87(-1.89%) |
Jul 05, 2019 | 97.32 | 99.19 | 97.32 | 98.71 | 805,035 | +1.83(+1.89%) |
Jul 03, 2019 | 96.53 | 98.50 | 96.26 | 96.88 | 463,786 | +0.58(+0.60%) |
Jul 02, 2019 | 97.01 | 97.01 | 95.28 | 96.30 | 1,025,530 | -1.89(-1.92%) |
Jul 01, 2019 | 97.36 | 98.72 | 96.93 | 98.19 | 1,166,514 | +2.00(+2.08%) |
Jun 28, 2019 | 96.32 | 97.42 | 95.74 | 96.18 | 1,785,184 | +0.64(+0.67%) |
Jun 27, 2019 | 93.95 | 95.74 | 93.95 | 95.55 | 1,549,836 | +1.81(+1.93%) |
Jun 26, 2019 | 93.60 | 94.99 | 93.16 | 93.74 | 1,875,025 | +0.69(+0.75%) |
Jun 25, 2019 | 93.04 | 93.45 | 91.40 | 93.04 | 1,443,726 | +0.40(+0.44%) |
Jun 24, 2019 | 95.39 | 95.86 | 92.50 | 92.64 | 1,486,932 | -3.68(-3.82%) |
Jun 21, 2019 | 95.28 | 96.57 | 95.07 | 96.32 | 1,578,878 | +1.10(+1.15%) |
Jun 20, 2019 | 95.35 | 95.76 | 93.77 | 95.22 | 2,192,154 | +0.27(+0.28%) |
Jun 19, 2019 | 96.92 | 97.67 | 94.26 | 94.95 | 1,859,962 | -1.54(-1.60%) |
Jun 18, 2019 | 95.45 | 97.05 | 94.78 | 96.49 | 1,634,755 | +0.33(+0.34%) |
Jun 17, 2019 | 97.40 | 98.01 | 96.10 | 96.16 | 904,496 | -1.18(-1.21%) |
Jun 14, 2019 | 98.86 | 99.05 | 97.28 | 97.34 | 1,330,584 | -1.12(-1.14%) |
Jun 13, 2019 | 98.50 | 99.32 | 98.17 | 98.46 | 1,571,753 | +0.23(+0.24%) |
Jun 12, 2019 | 100.29 | 100.54 | 97.69 | 98.23 | 1,118,650 | -2.50(-2.49%) |
Jun 11, 2019 | 102.12 | 102.14 | 100.21 | 100.73 | 1,011,900 | -0.42(-0.42%) |
Jun 10, 2019 | 101.46 | 102.98 | 101.08 | 101.15 | 1,334,029 | +0.75(+0.75%) |
Jun 07, 2019 | 100.29 | 101.39 | 100.23 | 100.40 | 820,138 | -0.48(-0.48%) |
Jun 06, 2019 | 100.60 | 101.31 | 100.17 | 100.89 | 697,531 | +0.02(+0.02%) |
Jun 05, 2019 | 100.44 | 101.29 | 99.73 | 100.86 | 1,055,796 | +0.64(+0.63%) |
Jun 04, 2019 | 97.98 | 100.60 | 97.67 | 100.23 | 1,167,100 | +3.87(+4.02%) |
Jun 03, 2019 | 95.59 | 97.49 | 95.45 | 96.36 | 1,329,602 | +0.50(+0.52%) |
May 31, 2019 | 97.07 | 97.07 | 95.49 | 95.86 | 1,435,942 | -1.85(-1.89%) |
May 30, 2019 | 98.23 | 98.88 | 97.28 | 97.71 | 641,416 | -0.04(-0.04%) |
May 29, 2019 | 96.95 | 98.17 | 96.09 | 97.74 | 1,472,118 | -0.06(-0.06%) |
May 28, 2019 | 99.98 | 100.42 | 97.47 | 97.80 | 1,775,600 | -2.35(-2.35%) |
May 24, 2019 | 99.38 | 100.46 | 99.25 | 100.15 | 1,408,020 | +1.35(+1.36%) |
May 23, 2019 | 99.05 | 99.36 | 97.88 | 98.80 | 1,754,217 | -1.37(-1.37%) |
May 22, 2019 | 100.67 | 101.15 | 99.99 | 100.17 | 869,416 | -1.02(-1.01%) |
May 21, 2019 | 102.50 | 103.04 | 101.14 | 101.19 | 996,684 | -0.35(-0.34%) |
May 20, 2019 | 101.14 | 102.46 | 100.92 | 101.54 | 769,913 | -0.02(-0.02%) |
May 17, 2019 | 100.19 | 102.10 | 100.11 | 101.56 | 1,180,279 | +0.35(+0.34%) |
May 16, 2019 | 99.81 | 102.37 | 99.81 | 101.21 | 986,138 | +1.97(+1.98%) |
May 15, 2019 | 100.86 | 101.58 | 98.49 | 99.25 | 1,499,255 | -2.81(-2.76%) |
May 14, 2019 | 99.38 | 102.79 | 99.19 | 102.06 | 1,597,796 | +2.89(+2.91%) |
May 13, 2019 | 100.50 | 101.71 | 98.88 | 99.17 | 1,146,447 | -3.62(-3.52%) |
May 10, 2019 | 102.23 | 103.49 | 101.67 | 102.79 | 1,158,376 | -0.10(-0.09%) |
May 09, 2019 | 102.12 | 102.99 | 100.04 | 102.89 | 1,632,730 | +1.12(+1.10%) |
May 08, 2019 | 100.67 | 102.64 | 100.67 | 101.77 | 1,394,605 | +0.50(+0.49%) |
May 07, 2019 | 101.91 | 101.91 | 100.02 | 101.27 | 1,131,235 | -0.17(-0.17%) |
May 06, 2019 | 102.21 | 102.21 | 100.16 | 101.44 | 869,465 | -1.02(-1.00%) |
May 03, 2019 | 102.69 | 103.65 | 102.12 | 102.46 | 941,104 | +0.09(+0.09%) |
May 02, 2019 | 100.93 | 103.15 | 100.80 | 102.37 | 1,401,261 | +1.65(+1.64%) |
May 01, 2019 | 100.82 | 101.55 | 99.09 | 100.72 | 1,789,676 | -0.02(-0.02%) |
Apr 30, 2019 | 101.55 | 101.95 | 100.03 | 100.74 | 1,455,060 | -0.59(-0.59%) |
Apr 29, 2019 | 99.46 | 102.04 | 99.21 | 101.33 | 1,392,607 | +2.22(+2.24%) |
Apr 26, 2019 | 99.69 | 100.46 | 97.67 | 99.11 | 1,765,295 | -0.77(-0.77%) |
Apr 25, 2019 | 99.21 | 100.87 | 98.58 | 99.88 | 2,176,186 | +0.52(+0.52%) |
Apr 24, 2019 | 100.82 | 101.03 | 98.23 | 99.36 | 2,962,391 | -4.62(-4.44%) |
Apr 23, 2019 | 102.71 | 104.09 | 102.22 | 103.98 | 1,485,784 | +1.15(+1.12%) |
Apr 22, 2019 | 102.33 | 103.48 | 102.16 | 102.83 | 708,745 | +0.27(+0.26%) |
Apr 18, 2019 | 103.84 | 104.04 | 101.98 | 102.56 | 1,518,837 | -1.07(-1.04%) |
Apr 17, 2019 | 103.54 | 103.84 | 102.25 | 103.63 | 1,030,566 | +0.17(+0.17%) |
Apr 16, 2019 | 102.27 | 103.67 | 102.27 | 103.46 | 756,844 | +1.39(+1.36%) |
Apr 15, 2019 | 103.42 | 104.55 | 101.70 | 102.07 | 828,973 | -0.85(-0.83%) |
Apr 12, 2019 | 102.31 | 103.84 | 101.91 | 102.92 | 1,369,249 | +2.09(+2.07%) |
Apr 11, 2019 | 100.76 | 101.66 | 100.28 | 100.84 | 859,939 | +0.27(+0.27%) |
Apr 10, 2019 | 100.26 | 101.03 | 99.80 | 100.57 | 1,183,482 | +0.19(+0.19%) |
Apr 09, 2019 | 100.17 | 100.72 | 99.57 | 100.38 | 1,102,112 | -0.38(-0.38%) |
Apr 08, 2019 | 99.42 | 100.84 | 99.15 | 100.76 | 1,016,747 | +0.92(+0.92%) |
Apr 05, 2019 | 100.39 | 100.47 | 99.30 | 99.84 | 1,445,922 | -0.44(-0.44%) |
Apr 04, 2019 | 99.55 | 101.33 | 99.55 | 100.28 | 732,376 | +0.79(+0.79%) |
Apr 03, 2019 | 100.78 | 101.55 | 98.96 | 99.49 | 1,227,291 | -0.29(-0.29%) |
Apr 02, 2019 | 98.75 | 100.05 | 98.38 | 99.78 | 1,030,029 | +0.82(+0.83%) |
Apr 01, 2019 | 96.54 | 99.28 | 96.43 | 98.96 | 1,721,953 | +3.18(+3.32%) |
Mar 29, 2019 | 96.51 | 97.00 | 95.62 | 95.78 | 1,684,499 | +0.17(+0.18%) |
Mar 28, 2019 | 94.65 | 95.82 | 94.55 | 95.61 | 1,164,870 | +1.15(+1.22%) |
Mar 27, 2019 | 95.53 | 95.78 | 93.79 | 94.46 | 1,468,451 | -0.65(-0.68%) |
Mar 26, 2019 | 94.95 | 95.76 | 93.88 | 95.11 | 1,833,459 | +0.63(+0.67%) |
Mar 25, 2019 | 95.05 | 95.47 | 93.32 | 94.47 | 2,113,043 | -0.75(-0.78%) |
Mar 22, 2019 | 98.84 | 99.25 | 93.85 | 95.22 | 3,179,171 | -4.60(-4.61%) |
Mar 21, 2019 | 101.85 | 101.91 | 99.57 | 99.82 | 2,301,628 | -2.66(-2.60%) |
Mar 20, 2019 | 106.18 | 106.33 | 102.31 | 102.48 | 869,785 | -3.66(-3.45%) |
Mar 19, 2019 | 107.52 | 108.00 | 105.89 | 106.14 | 613,043 | -0.56(-0.52%) |
Mar 18, 2019 | 105.91 | 106.93 | 105.91 | 106.70 | 426,937 | +1.40(+1.33%) |
Mar 15, 2019 | 105.22 | 105.99 | 104.69 | 105.30 | 1,034,531 | -0.12(-0.11%) |
Mar 14, 2019 | 104.99 | 105.57 | 104.07 | 105.42 | 1,263,380 | +0.79(+0.75%) |
Mar 13, 2019 | 104.99 | 105.42 | 104.46 | 104.63 | 768,440 | +0.17(+0.16%) |
Mar 12, 2019 | 104.88 | 105.42 | 104.06 | 104.46 | 666,315 | -0.23(-0.22%) |
Mar 11, 2019 | 104.57 | 105.03 | 103.54 | 104.69 | 1,029,163 | +0.75(+0.72%) |
Mar 08, 2019 | 103.42 | 104.44 | 102.66 | 103.94 | 711,974 | -0.67(-0.64%) |
Mar 07, 2019 | 106.70 | 106.70 | 103.56 | 104.61 | 887,507 | -2.55(-2.38%) |
Mar 06, 2019 | 107.66 | 108.08 | 106.99 | 107.16 | 700,522 | -0.36(-0.34%) |
Mar 05, 2019 | 107.68 | 107.83 | 106.26 | 107.52 | 605,282 | -0.21(-0.19%) |
Mar 04, 2019 | 110.49 | 110.74 | 106.84 | 107.73 | 766,705 | -2.20(-2.00%) |
Mar 01, 2019 | 108.59 | 110.45 | 108.54 | 109.94 | 721,943 | +2.01(+1.86%) |
Feb 28, 2019 | 108.27 | 108.42 | 107.48 | 107.92 | 1,029,796 | -0.31(-0.28%) |
Feb 27, 2019 | 108.56 | 108.84 | 107.77 | 108.23 | 438,368 | -0.31(-0.28%) |
Feb 26, 2019 | 107.69 | 109.19 | 107.45 | 108.54 | 758,163 | +0.27(+0.25%) |
Feb 25, 2019 | 109.71 | 110.59 | 108.18 | 108.27 | 671,407 | -0.94(-0.86%) |
Feb 22, 2019 | 107.85 | 109.28 | 107.69 | 109.21 | 747,518 | +1.55(+1.44%) |
Feb 21, 2019 | 108.69 | 108.69 | 107.25 | 107.66 | 721,621 | -0.90(-0.83%) |
Feb 20, 2019 | 108.75 | 108.75 | 107.48 | 108.56 | 905,340 | -0.58(-0.53%) |
Feb 19, 2019 | 108.54 | 109.48 | 108.25 | 109.13 | 708,773 | +0.19(+0.18%) |
Feb 15, 2019 | 107.37 | 109.02 | 107.37 | 108.94 | 942,514 | +2.61(+2.45%) |
Feb 14, 2019 | 105.99 | 106.64 | 104.67 | 106.33 | 826,688 | -0.42(-0.39%) |
Feb 13, 2019 | 107.31 | 107.91 | 106.28 | 106.76 | 768,244 | +0.25(+0.23%) |
Feb 12, 2019 | 105.43 | 107.03 | 104.88 | 106.51 | 1,283,308 | +2.55(+2.45%) |
Feb 11, 2019 | 104.53 | 104.53 | 103.35 | 103.96 | 1,286,152 | +0.12(+0.11%) |
Feb 08, 2019 | 104.32 | 104.90 | 102.96 | 103.84 | 1,623,902 | -0.86(-0.82%) |
Feb 07, 2019 | 105.70 | 106.22 | 104.09 | 104.71 | 1,000,537 | -1.72(-1.62%) |
Feb 06, 2019 | 106.95 | 108.16 | 106.03 | 106.43 | 1,023,867 | -0.96(-0.89%) |
Feb 05, 2019 | 110.09 | 110.89 | 106.28 | 107.39 | 2,194,154 | -2.55(-2.32%) |
Feb 04, 2019 | 108.81 | 109.94 | 108.27 | 109.94 | 931,451 | +1.23(+1.13%) |
Feb 01, 2019 | 106.88 | 109.34 | 106.42 | 108.71 | 865,119 | +2.08(+1.95%) |
Jan 31, 2019 | 104.73 | 106.69 | 104.50 | 106.63 | 1,040,452 | +1.24(+1.18%) |
Jan 30, 2019 | 107.43 | 107.43 | 103.85 | 105.39 | 1,357,350 | -2.10(-1.95%) |
Jan 29, 2019 | 107.47 | 107.97 | 106.77 | 107.49 | 1,031,269 | +0.34(+0.32%) |
Jan 28, 2019 | 106.23 | 107.19 | 105.64 | 107.15 | 870,649 | -0.08(-0.07%) |
Jan 25, 2019 | 106.42 | 107.95 | 105.72 | 107.22 | 1,320,294 | +1.77(+1.68%) |
Jan 24, 2019 | 104.84 | 105.76 | 104.44 | 105.45 | 832,213 | +0.53(+0.51%) |
Jan 23, 2019 | 107.22 | 107.22 | 102.36 | 104.92 | 1,610,941 | +0.25(+0.24%) |
Jan 22, 2019 | 104.50 | 106.10 | 103.60 | 104.67 | 1,346,058 | -0.86(-0.81%) |
Jan 18, 2019 | 104.58 | 105.57 | 102.95 | 105.53 | 1,048,396 | +1.93(+1.86%) |
Jan 17, 2019 | 103.32 | 104.75 | 103.01 | 103.60 | 998,609 | -0.04(-0.04%) |
Jan 16, 2019 | 100.13 | 104.04 | 99.37 | 103.64 | 1,384,169 | +5.13(+5.20%) |
Jan 15, 2019 | 97.77 | 98.57 | 97.14 | 98.51 | 562,754 | +0.53(+0.54%) |
Jan 14, 2019 | 97.43 | 99.24 | 97.06 | 97.98 | 778,520 | -0.17(-0.17%) |
Jan 11, 2019 | 97.52 | 98.34 | 96.48 | 98.15 | 773,560 | -0.06(-0.06%) |
Jan 10, 2019 | 98.42 | 98.97 | 97.35 | 98.21 | 870,588 | -0.86(-0.87%) |
Jan 09, 2019 | 98.11 | 99.39 | 97.50 | 99.07 | 710,325 | +1.35(+1.38%) |
Jan 08, 2019 | 97.24 | 97.90 | 95.88 | 97.71 | 846,249 | +1.41(+1.46%) |
Jan 07, 2019 | 95.01 | 96.40 | 94.15 | 96.30 | 961,295 | +0.88(+0.92%) |
Jan 04, 2019 | 93.18 | 95.60 | 92.87 | 95.43 | 1,108,474 | +3.53(+3.84%) |
Jan 03, 2019 | 92.83 | 94.11 | 91.79 | 91.90 | 1,140,993 | -1.81(-1.93%) |
Jan 02, 2019 | 91.96 | 94.63 | 91.69 | 93.71 | 956,230 | +0.40(+0.43%) |
Dec 31, 2018 | 93.43 | 94.44 | 92.45 | 93.31 | 808,452 | +0.57(+0.62%) |
Dec 28, 2018 | 93.96 | 94.51 | 92.24 | 92.74 | 842,767 | -0.63(-0.67%) |
Dec 27, 2018 | 90.43 | 93.37 | 89.84 | 93.37 | 1,211,739 | +1.45(+1.58%) |
Dec 26, 2018 | 87.92 | 91.92 | 87.10 | 91.92 | 767,075 | +4.50(+5.15%) |
Dec 24, 2018 | 87.80 | 89.04 | 87.17 | 87.42 | 391,371 | -1.28(-1.44%) |
Dec 21, 2018 | 89.39 | 90.85 | 88.43 | 88.70 | 994,877 | -0.67(-0.75%) |
Dec 20, 2018 | 89.58 | 91.35 | 89.04 | 89.37 | 1,306,533 | -0.97(-1.08%) |
Dec 19, 2018 | 90.81 | 93.18 | 89.78 | 90.34 | 1,107,601 | -0.32(-0.36%) |
Dec 18, 2018 | 92.09 | 93.20 | 89.88 | 90.66 | 1,174,864 | -0.69(-0.75%) |
Dec 17, 2018 | 91.92 | 95.20 | 91.12 | 91.35 | 992,347 | -0.93(-1.01%) |
Dec 14, 2018 | 91.94 | 94.70 | 91.92 | 92.28 | 1,267,982 | -0.86(-0.92%) |
Dec 13, 2018 | 95.39 | 95.66 | 92.12 | 93.14 | 1,444,710 | -2.42(-2.53%) |
Dec 12, 2018 | 94.93 | 96.72 | 93.81 | 95.56 | 1,459,124 | +1.85(+1.97%) |
Dec 11, 2018 | 95.27 | 96.55 | 93.60 | 93.71 | 1,352,272 | -0.04(-0.04%) |
Dec 10, 2018 | 94.49 | 94.82 | 92.28 | 93.75 | 1,100,375 | -0.74(-0.79%) |
Dec 07, 2018 | 97.92 | 99.09 | 94.21 | 94.49 | 1,305,288 | -3.37(-3.45%) |
Dec 06, 2018 | 96.42 | 98.15 | 94.91 | 97.87 | 1,839,004 | -0.72(-0.73%) |
Dec 04, 2018 | 103.83 | 104.46 | 97.81 | 98.59 | 1,287,238 | -5.68(-5.45%) |
Dec 03, 2018 | 104.17 | 105.58 | 103.24 | 104.27 | 1,323,507 | +1.72(+1.67%) |
Nov 30, 2018 | 101.32 | 102.75 | 100.27 | 102.55 | 1,777,672 | +1.31(+1.30%) |
Nov 29, 2018 | 102.59 | 103.55 | 101.11 | 101.24 | 1,389,749 | -1.56(-1.52%) |
Nov 28, 2018 | 101.64 | 103.22 | 101.01 | 102.80 | 909,436 | +1.64(+1.62%) |
Nov 27, 2018 | 100.78 | 102.30 | 100.59 | 101.16 | 818,406 | -0.19(-0.19%) |
Nov 26, 2018 | 100.11 | 102.10 | 100.10 | 101.35 | 735,704 | +2.80(+2.84%) |
Nov 23, 2018 | 98.59 | 99.89 | 97.94 | 98.55 | 326,728 | -0.63(-0.63%) |
Nov 21, 2018 | 99.18 | 99.18 | 99.18 | 0 | +1.41(+1.44%) | |
Nov 20, 2018 | 97.94 | 98.63 | 96.27 | 97.77 | 841,046 | -1.47(-1.48%) |
Nov 19, 2018 | 100.63 | 100.69 | 98.09 | 99.24 | 1,085,651 | -0.48(-0.48%) |
Nov 16, 2018 | 99.83 | 100.27 | 98.50 | 99.71 | 663,636 | -0.55(-0.55%) |
Nov 15, 2018 | 97.96 | 100.29 | 96.76 | 100.27 | 1,104,800 | +1.56(+1.58%) |
Nov 14, 2018 | 100.25 | 101.35 | 97.56 | 98.70 | 979,442 | +0.04(+0.04%) |
Nov 13, 2018 | 98.42 | 100.11 | 98.30 | 98.67 | 546,926 | +0.30(+0.31%) |
Nov 12, 2018 | 99.71 | 100.48 | 98.00 | 98.36 | 944,554 | -1.70(-1.70%) |
Nov 09, 2018 | 100.76 | 101.49 | 99.60 | 100.06 | 777,757 | -1.50(-1.48%) |
Nov 08, 2018 | 101.53 | 102.81 | 100.95 | 101.56 | 758,532 | -0.06(-0.06%) |
Nov 07, 2018 | 100.31 | 102.10 | 99.45 | 101.62 | 1,001,159 | +2.12(+2.13%) |
Nov 06, 2018 | 98.48 | 100.23 | 98.36 | 99.51 | 724,739 | +0.84(+0.85%) |
Nov 05, 2018 | 98.74 | 99.51 | 97.69 | 98.67 | 617,008 | +0.00(+0.00%) |
Nov 02, 2018 | 99.69 | 100.60 | 97.93 | 98.67 | 852,031 | -0.08(-0.08%) |
Nov 01, 2018 | 98.59 | 99.48 | 97.38 | 98.74 | 924,587 | +0.74(+0.75%) |
Oct 31, 2018 | 97.91 | 99.52 | 97.81 | 98.00 | 1,077,815 | +1.38(+1.43%) |
Oct 30, 2018 | 95.43 | 96.86 | 93.95 | 96.62 | 1,444,076 | +1.17(+1.23%) |
Oct 29, 2018 | 96.41 | 97.57 | 94.21 | 95.45 | 881,336 | +0.38(+0.40%) |
Oct 26, 2018 | 93.51 | 95.99 | 92.60 | 95.07 | 1,116,111 | -0.19(-0.20%) |
Oct 25, 2018 | 94.19 | 96.18 | 93.21 | 95.26 | 965,287 | +1.93(+2.07%) |
Oct 24, 2018 | 97.49 | 97.61 | 93.17 | 93.32 | 1,844,926 | -3.77(-3.88%) |
Oct 23, 2018 | 92.85 | 98.00 | 91.01 | 97.09 | 2,867,615 | +2.60(+2.75%) |
Oct 22, 2018 | 95.73 | 96.20 | 93.97 | 94.50 | 2,669,365 | -1.16(-1.21%) |
Oct 19, 2018 | 94.74 | 96.13 | 93.83 | 95.65 | 2,369,329 | +1.14(+1.20%) |
Oct 18, 2018 | 96.11 | 96.62 | 93.85 | 94.52 | 1,179,506 | -1.95(-2.02%) |
Oct 17, 2018 | 95.88 | 97.03 | 94.67 | 96.47 | 1,508,613 | +0.30(+0.32%) |
Oct 16, 2018 | 95.27 | 96.47 | 93.51 | 96.17 | 1,751,674 | +1.84(+1.95%) |
Oct 15, 2018 | 96.05 | 96.30 | 94.31 | 94.33 | 1,259,306 | -1.42(-1.48%) |
Oct 12, 2018 | 96.24 | 96.70 | 94.10 | 95.75 | 1,572,604 | +1.44(+1.53%) |
Oct 11, 2018 | 95.18 | 97.06 | 93.28 | 94.31 | 1,748,369 | -1.95(-2.03%) |
Oct 10, 2018 | 100.58 | 100.62 | 96.24 | 96.26 | 1,872,565 | -4.26(-4.24%) |
Oct 09, 2018 | 100.09 | 101.22 | 99.25 | 100.52 | 1,146,083 | +0.04(+0.04%) |
Oct 08, 2018 | 99.75 | 100.85 | 98.99 | 100.49 | 985,327 | +0.40(+0.40%) |
Oct 05, 2018 | 101.19 | 101.75 | 99.39 | 100.09 | 1,076,320 | -0.62(-0.62%) |
Oct 04, 2018 | 100.50 | 102.32 | 100.30 | 100.71 | 1,550,273 | +0.61(+0.61%) |
Oct 03, 2018 | 99.01 | 101.02 | 99.01 | 100.11 | 1,748,120 | +1.44(+1.46%) |
Oct 02, 2018 | 98.91 | 100.56 | 98.53 | 98.67 | 1,611,460 | -0.57(-0.57%) |