Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 127.85 | 134.36 | 127.66 | 133.45 | 1,406,137 | +6.08(+4.77%) |
Nov 27, 2019 | 125.58 | 129.10 | 123.99 | 127.37 | 1,547,601 | -1.74(-1.35%) |
Nov 26, 2019 | 121.63 | 129.68 | 120.33 | 129.10 | 2,091,250 | +7.04(+5.77%) |
Nov 25, 2019 | 125.44 | 128.04 | 121.00 | 122.06 | 1,927,507 | -6.95(-5.39%) |
Nov 22, 2019 | 131.57 | 132.53 | 126.84 | 129.01 | 1,504,737 | -1.59(-1.22%) |
Nov 21, 2019 | 135.81 | 138.32 | 130.31 | 130.60 | 1,926,355 | -7.38(-5.35%) |
Nov 20, 2019 | 135.76 | 139.91 | 132.15 | 137.98 | 2,105,861 | +1.30(+0.95%) |
Nov 19, 2019 | 133.54 | 140.40 | 133.21 | 136.68 | 1,843,988 | +0.82(+0.60%) |
Nov 18, 2019 | 129.54 | 136.00 | 129.40 | 135.86 | 1,818,347 | +6.18(+4.76%) |
Nov 15, 2019 | 129.35 | 134.51 | 129.21 | 129.68 | 1,508,986 | -3.43(-2.57%) |
Nov 14, 2019 | 131.66 | 134.27 | 129.54 | 133.11 | 1,890,323 | +3.09(+2.37%) |
Nov 13, 2019 | 129.30 | 133.40 | 128.96 | 130.02 | 2,278,341 | +2.56(+2.01%) |
Nov 12, 2019 | 123.41 | 128.09 | 118.92 | 127.47 | 2,171,967 | +4.78(+3.89%) |
Nov 11, 2019 | 123.32 | 125.63 | 121.34 | 122.69 | 2,025,955 | -0.29(-0.24%) |
Nov 08, 2019 | 123.03 | 127.47 | 121.24 | 122.98 | 2,107,735 | -3.33(-2.64%) |
Nov 07, 2019 | 134.51 | 135.33 | 123.56 | 126.31 | 3,342,364 | -12.25(-8.84%) |
Nov 06, 2019 | 135.96 | 140.01 | 133.01 | 138.56 | 2,410,835 | +4.53(+3.38%) |
Nov 05, 2019 | 134.17 | 136.44 | 130.75 | 134.03 | 3,418,375 | -8.73(-6.12%) |
Nov 04, 2019 | 148.35 | 149.37 | 141.84 | 142.76 | 1,910,424 | -7.38(-4.92%) |
Nov 01, 2019 | 148.98 | 152.55 | 144.50 | 150.14 | 2,462,254 | -2.08(-1.36%) |
Oct 31, 2019 | 145.51 | 152.79 | 144.01 | 152.22 | 2,744,251 | +10.66(+7.53%) |
Oct 30, 2019 | 139.53 | 142.23 | 130.99 | 141.55 | 2,146,701 | +3.62(+2.62%) |
Oct 29, 2019 | 133.11 | 141.41 | 131.66 | 137.93 | 1,906,780 | +1.78(+1.31%) |
Oct 28, 2019 | 142.03 | 142.03 | 135.14 | 136.15 | 1,878,719 | -10.42(-7.11%) |
Oct 25, 2019 | 151.01 | 153.52 | 140.97 | 146.57 | 2,407,658 | +3.33(+2.32%) |
Oct 24, 2019 | 135.28 | 143.58 | 134.60 | 143.24 | 2,303,263 | +10.18(+7.65%) |
Oct 23, 2019 | 130.31 | 135.86 | 130.31 | 133.06 | 1,874,235 | +3.86(+2.99%) |
Oct 22, 2019 | 130.41 | 132.77 | 124.52 | 129.20 | 1,860,573 | -0.48(-0.37%) |
Oct 21, 2019 | 139.91 | 140.40 | 128.53 | 129.68 | 1,750,804 | -8.30(-6.01%) |
Oct 18, 2019 | 135.47 | 139.53 | 132.77 | 137.98 | 1,617,680 | +0.68(+0.49%) |
Oct 17, 2019 | 128.53 | 141.07 | 128.43 | 137.31 | 2,221,913 | +5.40(+4.10%) |
Oct 16, 2019 | 128.00 | 132.19 | 124.47 | 131.90 | 2,007,546 | +7.19(+5.76%) |
Oct 15, 2019 | 135.04 | 135.09 | 124.47 | 124.72 | 2,436,172 | -13.32(-9.65%) |
Oct 14, 2019 | 137.11 | 141.31 | 136.10 | 138.03 | 1,286,083 | +1.25(+0.92%) |
Oct 11, 2019 | 147.97 | 148.45 | 135.67 | 136.78 | 2,907,351 | -17.85(-11.54%) |
Oct 10, 2019 | 153.18 | 156.17 | 145.60 | 154.63 | 1,913,009 | -0.05(-0.03%) |
Oct 09, 2019 | 159.21 | 159.69 | 151.64 | 154.68 | 1,718,933 | -5.26(-3.29%) |
Oct 08, 2019 | 154.92 | 159.93 | 150.57 | 159.93 | 2,154,524 | +12.30(+8.33%) |
Oct 07, 2019 | 147.39 | 153.81 | 145.27 | 147.63 | 1,442,474 | -4.53(-2.98%) |
Oct 04, 2019 | 140.68 | 152.55 | 140.49 | 152.17 | 2,120,378 | +9.46(+6.63%) |
Oct 03, 2019 | 145.36 | 154.97 | 142.37 | 142.71 | 2,527,798 | -2.31(-1.60%) |
Oct 02, 2019 | 145.65 | 146.43 | 139.00 | 145.03 | 2,667,586 | +7.09(+5.14%) |
Oct 01, 2019 | 133.16 | 145.70 | 131.32 | 137.93 | 3,023,741 | +3.52(+2.62%) |
Sep 30, 2019 | 137.98 | 144.59 | 131.71 | 134.41 | 2,603,879 | -11.97(-8.17%) |
Sep 27, 2019 | 147.15 | 152.75 | 143.87 | 146.38 | 2,544,873 | -11.19(-7.10%) |
Sep 26, 2019 | 165.05 | 168.86 | 157.38 | 157.57 | 1,492,162 | -5.60(-3.43%) |
Sep 25, 2019 | 179.18 | 180.68 | 159.11 | 163.17 | 2,511,205 | -19.35(-10.60%) |
Sep 24, 2019 | 170.50 | 184.20 | 167.90 | 182.51 | 2,647,703 | +6.27(+3.56%) |
Sep 23, 2019 | 170.55 | 176.63 | 168.86 | 176.24 | 2,027,469 | +8.49(+5.06%) |
Sep 20, 2019 | 159.89 | 168.18 | 154.43 | 167.75 | 2,466,627 | +9.22(+5.81%) |
Sep 19, 2019 | 153.52 | 159.74 | 152.26 | 158.53 | 1,648,900 | +8.68(+5.80%) |
Sep 18, 2019 | 158.97 | 159.69 | 139.91 | 149.85 | 2,944,462 | -9.07(-5.71%) |
Sep 17, 2019 | 148.35 | 161.57 | 147.25 | 158.92 | 2,646,037 | +12.74(+8.71%) |
Sep 16, 2019 | 145.17 | 149.18 | 139.82 | 146.18 | 2,221,697 | +10.08(+7.41%) |
Sep 13, 2019 | 148.69 | 151.25 | 135.62 | 136.10 | 3,132,532 | -10.57(-7.20%) |
Sep 12, 2019 | 167.51 | 170.02 | 145.70 | 146.67 | 3,280,438 | -7.48(-4.85%) |
Sep 11, 2019 | 152.70 | 161.77 | 150.86 | 154.15 | 2,474,154 | +3.81(+2.54%) |
Sep 10, 2019 | 153.85 | 159.55 | 149.61 | 150.33 | 2,253,214 | -4.10(-2.66%) |
Sep 09, 2019 | 170.31 | 171.90 | 152.41 | 154.43 | 3,394,430 | -13.46(-8.02%) |
Sep 06, 2019 | 187.19 | 191.44 | 167.41 | 167.90 | 2,444,718 | -15.44(-8.42%) |
Sep 05, 2019 | 202.63 | 203.02 | 180.49 | 183.33 | 2,979,594 | -34.25(-15.74%) |
Sep 04, 2019 | 205.28 | 217.59 | 204.13 | 217.59 | 1,615,010 | +11.97(+5.82%) |
Sep 03, 2019 | 203.84 | 213.44 | 200.94 | 205.62 | 1,915,502 | +9.70(+4.95%) |
Aug 30, 2019 | 189.12 | 201.33 | 187.97 | 195.93 | 1,518,749 | +3.28(+1.70%) |
Aug 29, 2019 | 208.13 | 208.81 | 186.66 | 192.65 | 2,538,405 | -14.67(-7.07%) |
Aug 28, 2019 | 212.09 | 215.85 | 199.88 | 207.31 | 1,611,489 | -3.38(-1.60%) |
Aug 27, 2019 | 193.71 | 211.60 | 192.74 | 210.69 | 2,345,757 | +17.56(+9.09%) |
Aug 26, 2019 | 193.22 | 199.21 | 187.97 | 193.13 | 1,645,532 | +0.68(+0.35%) |
Aug 23, 2019 | 174.94 | 193.71 | 173.78 | 192.45 | 2,542,696 | +20.70(+12.05%) |
Aug 22, 2019 | 173.15 | 177.54 | 169.82 | 171.75 | 1,142,341 | -4.49(-2.55%) |
Aug 21, 2019 | 174.17 | 179.04 | 173.20 | 176.24 | 1,112,007 | -2.56(-1.43%) |
Aug 20, 2019 | 167.07 | 180.78 | 166.11 | 178.80 | 1,504,565 | +15.82(+9.71%) |
Aug 19, 2019 | 159.31 | 170.74 | 156.85 | 162.97 | 1,421,068 | -6.22(-3.68%) |
Aug 16, 2019 | 170.65 | 175.18 | 166.21 | 169.20 | 1,529,423 | -8.11(-4.57%) |
Aug 15, 2019 | 169.44 | 179.86 | 167.03 | 177.30 | 1,754,690 | +5.89(+3.43%) |
Aug 14, 2019 | 181.74 | 184.20 | 171.27 | 171.42 | 1,761,946 | -1.54(-0.89%) |
Aug 13, 2019 | 190.33 | 191.20 | 160.51 | 172.96 | 2,918,822 | -10.37(-5.66%) |
Aug 12, 2019 | 193.95 | 197.57 | 182.95 | 183.33 | 2,197,331 | -6.90(-3.63%) |
Aug 09, 2019 | 193.71 | 200.07 | 189.41 | 190.23 | 1,849,037 | -7.57(-3.83%) |
Aug 08, 2019 | 185.60 | 199.93 | 180.97 | 197.81 | 1,942,142 | +9.36(+4.97%) |
Aug 07, 2019 | 193.51 | 202.15 | 187.29 | 188.45 | 3,213,390 | +10.56(+5.94%) |
Aug 06, 2019 | 176.63 | 179.91 | 170.98 | 177.88 | 1,837,112 | +1.25(+0.71%) |
Aug 05, 2019 | 174.75 | 183.33 | 171.66 | 176.63 | 3,625,104 | +14.76(+9.12%) |
Aug 02, 2019 | 161.09 | 167.85 | 158.20 | 161.86 | 1,852,540 | -1.83(-1.12%) |
Aug 01, 2019 | 135.33 | 164.90 | 135.09 | 163.70 | 3,592,521 | +21.85(+15.41%) |
Jul 31, 2019 | 163.07 | 166.30 | 140.54 | 141.84 | 3,835,709 | -23.83(-14.39%) |
Jul 30, 2019 | 165.97 | 168.52 | 163.31 | 165.68 | 1,544,621 | +1.35(+0.82%) |
Jul 29, 2019 | 158.53 | 164.42 | 154.97 | 164.32 | 1,216,817 | +7.91(+5.06%) |
Jul 26, 2019 | 160.27 | 162.30 | 155.25 | 156.41 | 1,480,673 | -2.51(-1.58%) |
Jul 25, 2019 | 168.81 | 168.86 | 156.85 | 158.92 | 2,186,456 | -12.88(-7.50%) |
Jul 24, 2019 | 171.13 | 172.91 | 166.45 | 171.80 | 1,588,751 | +3.91(+2.33%) |
Jul 23, 2019 | 173.20 | 176.97 | 162.83 | 167.90 | 2,526,769 | -5.26(-3.04%) |
Jul 22, 2019 | 170.84 | 174.65 | 168.76 | 173.15 | 1,946,200 | +4.25(+2.51%) |
Jul 19, 2019 | 167.22 | 174.55 | 162.19 | 168.91 | 3,132,159 | -5.69(-3.26%) |
Jul 18, 2019 | 152.46 | 175.18 | 148.93 | 174.60 | 4,357,205 | +20.22(+13.09%) |
Jul 17, 2019 | 140.30 | 154.48 | 139.96 | 154.39 | 3,159,041 | +16.31(+11.81%) |
Jul 16, 2019 | 139.53 | 142.52 | 136.68 | 138.08 | 2,170,039 | -2.17(-1.55%) |
Jul 15, 2019 | 140.40 | 142.08 | 137.11 | 140.25 | 1,274,075 | -0.29(-0.21%) |
Jul 12, 2019 | 137.69 | 141.12 | 135.18 | 140.54 | 1,592,620 | +4.39(+3.23%) |
Jul 11, 2019 | 139.67 | 141.99 | 132.77 | 136.15 | 2,074,683 | -4.58(-3.26%) |
Jul 10, 2019 | 138.47 | 140.93 | 133.83 | 140.73 | 2,423,782 | +8.68(+6.58%) |
Jul 09, 2019 | 127.27 | 132.05 | 125.63 | 132.05 | 1,524,345 | +3.86(+3.01%) |
Jul 08, 2019 | 129.01 | 131.52 | 125.49 | 128.19 | 1,053,224 | -0.39(-0.30%) |
Jul 05, 2019 | 121.87 | 129.95 | 117.33 | 128.57 | 2,112,875 | -3.76(-2.84%) |
Jul 03, 2019 | 133.11 | 133.15 | 128.00 | 132.34 | 1,399,069 | +1.78(+1.37%) |
Jul 02, 2019 | 121.19 | 132.29 | 120.33 | 130.55 | 2,281,825 | +12.98(+11.04%) |
Jul 01, 2019 | 121.14 | 123.51 | 116.47 | 117.58 | 2,205,420 | -14.76(-11.16%) |
Jun 28, 2019 | 130.07 | 132.91 | 126.60 | 132.34 | 2,121,746 | +3.47(+2.70%) |
Jun 27, 2019 | 128.91 | 129.88 | 125.92 | 128.86 | 1,778,906 | -2.99(-2.27%) |
Jun 26, 2019 | 124.91 | 135.23 | 124.47 | 131.85 | 1,987,769 | -1.40(-1.05%) |
Jun 25, 2019 | 143.39 | 143.77 | 125.10 | 133.25 | 4,444,842 | -9.12(-6.41%) |
Jun 24, 2019 | 129.32 | 142.37 | 128.69 | 142.37 | 3,350,172 | +14.31(+11.17%) |
Jun 21, 2019 | 124.75 | 128.17 | 119.78 | 128.07 | 2,664,767 | +2.46(+1.96%) |
Jun 20, 2019 | 120.41 | 127.15 | 118.48 | 125.61 | 5,749,608 | +14.74(+13.29%) |
Jun 19, 2019 | 104.47 | 111.36 | 103.55 | 110.88 | 2,372,496 | +4.33(+4.07%) |
Jun 18, 2019 | 107.65 | 109.38 | 102.30 | 106.54 | 2,215,252 | +2.55(+2.46%) |
Jun 17, 2019 | 101.77 | 103.99 | 99.56 | 103.99 | 1,548,084 | +1.83(+1.79%) |
Jun 14, 2019 | 103.75 | 106.44 | 99.07 | 102.16 | 2,378,082 | +0.53(+0.52%) |
Jun 13, 2019 | 98.01 | 101.00 | 97.20 | 101.63 | 1,394,041 | +4.05(+4.15%) |
Jun 12, 2019 | 95.03 | 98.93 | 95.03 | 97.58 | 1,557,478 | +4.58(+4.92%) |
Jun 11, 2019 | 90.12 | 94.11 | 89.59 | 93.01 | 1,183,061 | +1.35(+1.47%) |
Jun 10, 2019 | 90.60 | 92.14 | 88.57 | 91.66 | 1,729,385 | -4.91(-5.09%) |
Jun 07, 2019 | 98.74 | 99.70 | 94.79 | 96.57 | 2,074,207 | -0.05(-0.05%) |
Jun 06, 2019 | 94.07 | 97.20 | 93.39 | 96.62 | 1,921,556 | +3.03(+3.24%) |
Jun 05, 2019 | 96.33 | 98.45 | 90.07 | 93.58 | 2,257,464 | +0.19(+0.21%) |
Jun 04, 2019 | 88.24 | 93.44 | 88.14 | 93.39 | 2,135,713 | +1.40(+1.52%) |
Jun 03, 2019 | 86.60 | 92.03 | 85.38 | 91.99 | 3,595,162 | +9.73(+11.83%) |
May 31, 2019 | 77.59 | 83.31 | 77.50 | 82.26 | 3,556,981 | +8.91(+12.15%) |
May 30, 2019 | 69.89 | 73.55 | 69.07 | 73.35 | 1,333,338 | +3.56(+5.11%) |
May 29, 2019 | 70.32 | 70.90 | 68.92 | 69.79 | 980,908 | +0.10(+0.14%) |
May 28, 2019 | 69.16 | 70.46 | 68.35 | 69.69 | 1,103,102 | -1.45(-2.03%) |
May 24, 2019 | 70.18 | 71.67 | 69.50 | 71.14 | 1,092,673 | +1.01(+1.44%) |
May 23, 2019 | 70.99 | 74.37 | 69.74 | 70.13 | 1,934,976 | +0.72(+1.04%) |
May 22, 2019 | 72.54 | 72.82 | 68.20 | 69.40 | 1,515,522 | -3.66(-5.01%) |
May 21, 2019 | 71.09 | 73.07 | 70.27 | 73.07 | 1,019,725 | +0.39(+0.53%) |
May 20, 2019 | 72.73 | 74.32 | 72.14 | 72.68 | 1,189,289 | -0.19(-0.26%) |
May 17, 2019 | 70.46 | 73.35 | 69.65 | 72.87 | 1,241,953 | +1.25(+1.75%) |
May 16, 2019 | 72.73 | 73.16 | 69.84 | 71.62 | 1,458,742 | -2.46(-3.32%) |
May 15, 2019 | 75.23 | 76.29 | 73.69 | 74.08 | 1,180,533 | -0.34(-0.45%) |
May 14, 2019 | 74.65 | 74.99 | 71.77 | 74.41 | 1,307,090 | -0.87(-1.15%) |
May 13, 2019 | 72.34 | 75.96 | 70.37 | 75.28 | 2,324,473 | +6.45(+9.38%) |
May 10, 2019 | 71.72 | 71.77 | 68.74 | 68.83 | 1,704,432 | -1.73(-2.46%) |
May 09, 2019 | 71.38 | 73.98 | 70.03 | 70.56 | 1,828,728 | -0.53(-0.75%) |
May 08, 2019 | 75.62 | 76.39 | 69.60 | 71.09 | 1,992,646 | -2.46(-3.34%) |
May 07, 2019 | 70.27 | 74.70 | 68.92 | 73.55 | 1,928,983 | +4.24(+6.12%) |
May 06, 2019 | 69.02 | 70.99 | 68.59 | 69.31 | 1,188,126 | -0.14(-0.21%) |
May 03, 2019 | 70.46 | 72.15 | 68.97 | 69.45 | 1,749,839 | +0.96(+1.41%) |
May 02, 2019 | 69.84 | 70.99 | 67.72 | 68.49 | 2,111,139 | -3.28(-4.56%) |
May 01, 2019 | 74.94 | 77.98 | 69.89 | 71.77 | 3,314,893 | -3.85(-5.10%) |
Apr 30, 2019 | 75.04 | 77.21 | 74.75 | 75.62 | 1,379,675 | +0.19(+0.26%) |
Apr 29, 2019 | 79.52 | 79.71 | 74.13 | 75.43 | 2,052,618 | -5.11(-6.34%) |
Apr 26, 2019 | 77.88 | 81.78 | 77.83 | 80.53 | 1,961,821 | +4.62(+6.09%) |
Apr 25, 2019 | 78.46 | 79.62 | 74.70 | 75.91 | 1,660,661 | -1.64(-2.11%) |
Apr 24, 2019 | 75.52 | 79.38 | 73.84 | 77.54 | 1,881,564 | +2.07(+2.74%) |
Apr 23, 2019 | 74.75 | 77.06 | 74.17 | 75.47 | 1,437,734 | -1.83(-2.37%) |
Apr 22, 2019 | 82.22 | 82.26 | 76.63 | 77.30 | 1,362,366 | -4.05(-4.97%) |
Apr 18, 2019 | 84.62 | 85.97 | 79.57 | 81.35 | 1,569,083 | -4.00(-4.68%) |
Apr 17, 2019 | 87.18 | 88.19 | 83.18 | 85.35 | 1,788,256 | -1.83(-2.10%) |
Apr 16, 2019 | 88.72 | 89.34 | 86.89 | 87.18 | 1,994,265 | -5.20(-5.63%) |
Apr 15, 2019 | 89.34 | 92.81 | 88.04 | 92.38 | 1,250,946 | +0.29(+0.31%) |
Apr 12, 2019 | 92.52 | 93.82 | 91.08 | 92.09 | 1,191,937 | -0.53(-0.57%) |
Apr 11, 2019 | 93.87 | 96.18 | 90.84 | 92.62 | 1,902,743 | -4.77(-4.90%) |
Apr 10, 2019 | 99.84 | 101.34 | 96.95 | 97.39 | 1,450,771 | -2.55(-2.55%) |
Apr 09, 2019 | 99.94 | 100.13 | 97.77 | 99.94 | 1,403,314 | +1.59(+1.62%) |
Apr 08, 2019 | 98.83 | 99.56 | 96.52 | 98.35 | 1,623,802 | +3.23(+3.39%) |
Apr 05, 2019 | 94.59 | 95.46 | 92.86 | 95.12 | 1,372,444 | -0.92(-0.95%) |
Apr 04, 2019 | 88.43 | 96.33 | 87.37 | 96.04 | 2,215,923 | +4.91(+5.39%) |
Apr 03, 2019 | 91.08 | 93.10 | 90.74 | 91.13 | 1,459,650 | -0.48(-0.53%) |
Apr 02, 2019 | 90.07 | 91.80 | 89.25 | 91.61 | 1,384,258 | +2.02(+2.26%) |
Apr 01, 2019 | 95.85 | 96.38 | 87.90 | 89.59 | 2,746,008 | -5.73(-6.01%) |
Mar 29, 2019 | 97.82 | 98.21 | 95.17 | 95.32 | 1,766,303 | -0.10(-0.10%) |
Mar 28, 2019 | 98.40 | 99.51 | 94.11 | 95.41 | 2,589,061 | -8.19(-7.90%) |
Mar 27, 2019 | 106.39 | 107.98 | 103.07 | 103.60 | 1,808,951 | -4.33(-4.02%) |
Mar 26, 2019 | 103.55 | 108.47 | 102.98 | 107.94 | 1,972,719 | +1.30(+1.22%) |
Mar 25, 2019 | 102.25 | 107.79 | 101.34 | 106.64 | 2,574,603 | +6.07(+6.03%) |
Mar 22, 2019 | 98.26 | 101.58 | 97.24 | 100.57 | 2,107,136 | +1.01(+1.02%) |
Mar 21, 2019 | 99.51 | 100.66 | 94.88 | 99.56 | 2,598,775 | +0.96(+0.98%) |
Mar 20, 2019 | 93.15 | 99.75 | 88.72 | 98.59 | 3,582,147 | +5.97(+6.45%) |
Mar 19, 2019 | 94.79 | 95.46 | 92.38 | 92.62 | 1,451,260 | +1.19(+1.30%) |
Mar 18, 2019 | 95.67 | 96.24 | 91.29 | 91.43 | 1,605,521 | -3.08(-3.26%) |
Mar 15, 2019 | 95.91 | 98.16 | 92.88 | 94.51 | 2,099,500 | +0.29(+0.31%) |
Mar 14, 2019 | 96.20 | 97.35 | 93.21 | 94.22 | 1,625,395 | -7.98(-7.81%) |
Mar 13, 2019 | 102.40 | 103.65 | 99.13 | 102.21 | 2,281,214 | +2.36(+2.36%) |
Mar 12, 2019 | 96.34 | 100.43 | 95.57 | 99.85 | 2,286,288 | +4.81(+5.06%) |
Mar 11, 2019 | 96.00 | 97.73 | 91.14 | 95.04 | 1,938,723 | -0.82(-0.85%) |
Mar 08, 2019 | 93.89 | 96.29 | 90.76 | 95.86 | 2,787,725 | +6.88(+7.73%) |
Mar 07, 2019 | 85.42 | 90.18 | 85.42 | 88.98 | 1,893,729 | +3.03(+3.53%) |
Mar 06, 2019 | 91.05 | 91.10 | 85.28 | 85.95 | 1,989,118 | -5.24(-5.75%) |
Mar 05, 2019 | 89.08 | 91.29 | 87.83 | 91.19 | 1,367,823 | +1.39(+1.55%) |
Mar 04, 2019 | 87.06 | 89.94 | 84.56 | 89.80 | 2,098,711 | +1.30(+1.47%) |
Mar 01, 2019 | 92.49 | 96.05 | 88.16 | 88.50 | 2,797,642 | -6.69(-7.02%) |
Feb 28, 2019 | 96.53 | 96.53 | 94.18 | 95.19 | 1,503,968 | -1.54(-1.59%) |
Feb 27, 2019 | 99.80 | 100.86 | 94.66 | 96.72 | 2,188,142 | -5.19(-5.10%) |
Feb 26, 2019 | 102.21 | 102.93 | 96.92 | 101.92 | 2,101,650 | -0.62(-0.61%) |
Feb 25, 2019 | 105.77 | 106.78 | 102.26 | 102.54 | 1,579,142 | -3.94(-3.70%) |
Feb 22, 2019 | 107.40 | 110.43 | 105.33 | 106.49 | 2,046,545 | +1.06(+1.00%) |
Feb 21, 2019 | 107.16 | 108.51 | 104.81 | 105.43 | 2,024,788 | -5.24(-4.74%) |
Feb 20, 2019 | 109.66 | 115.29 | 107.59 | 110.67 | 3,372,866 | +3.17(+2.95%) |
Feb 19, 2019 | 101.25 | 109.13 | 100.86 | 107.50 | 3,613,727 | +9.28(+9.45%) |
Feb 15, 2019 | 96.20 | 98.31 | 93.21 | 98.22 | 1,931,737 | +3.46(+3.65%) |
Feb 14, 2019 | 92.11 | 95.09 | 91.05 | 94.75 | 1,517,565 | +2.55(+2.76%) |
Feb 13, 2019 | 93.07 | 96.53 | 91.91 | 92.20 | 1,797,433 | -1.83(-1.94%) |
Feb 12, 2019 | 95.91 | 96.44 | 92.59 | 94.03 | 1,407,668 | -0.19(-0.20%) |
Feb 11, 2019 | 94.13 | 97.30 | 93.84 | 94.22 | 1,251,997 | -3.61(-3.69%) |
Feb 08, 2019 | 94.32 | 98.74 | 94.22 | 97.83 | 1,688,544 | +4.04(+4.31%) |
Feb 07, 2019 | 96.39 | 97.83 | 92.78 | 93.79 | 1,908,861 | -2.60(-2.69%) |
Feb 06, 2019 | 98.02 | 101.05 | 96.05 | 96.39 | 1,774,861 | -4.76(-4.71%) |
Feb 05, 2019 | 99.90 | 101.15 | 96.15 | 101.15 | 1,576,745 | +1.35(+1.35%) |
Feb 04, 2019 | 95.76 | 99.95 | 95.23 | 99.80 | 1,416,588 | -1.11(-1.10%) |
Feb 01, 2019 | 100.77 | 101.92 | 95.86 | 100.91 | 2,334,542 | -1.73(-1.69%) |
Jan 31, 2019 | 99.13 | 102.64 | 97.49 | 102.64 | 2,746,466 | +6.44(+6.70%) |
Jan 30, 2019 | 91.63 | 100.62 | 90.52 | 96.20 | 3,047,692 | +2.98(+3.20%) |
Jan 29, 2019 | 89.32 | 93.21 | 87.44 | 93.21 | 2,593,006 | +6.11(+7.01%) |
Jan 28, 2019 | 83.45 | 87.15 | 83.45 | 87.10 | 1,826,631 | +3.27(+3.90%) |
Jan 25, 2019 | 79.60 | 84.36 | 79.60 | 83.83 | 2,363,151 | +7.46(+9.76%) |
Jan 24, 2019 | 74.65 | 77.29 | 74.55 | 76.38 | 981,964 | +0.00(+0.00%) |
Jan 23, 2019 | 74.21 | 77.49 | 73.30 | 76.38 | 1,257,148 | +0.53(+0.70%) |
Jan 22, 2019 | 74.79 | 76.33 | 73.30 | 75.85 | 1,525,699 | +1.54(+2.07%) |
Jan 18, 2019 | 75.66 | 78.06 | 73.49 | 74.31 | 1,946,291 | -4.42(-5.62%) |
Jan 17, 2019 | 77.20 | 79.46 | 76.76 | 78.74 | 1,427,943 | +1.01(+1.30%) |
Jan 16, 2019 | 77.44 | 79.55 | 76.52 | 77.73 | 1,357,071 | -0.10(-0.12%) |
Jan 15, 2019 | 82.20 | 83.02 | 75.80 | 77.82 | 1,967,430 | -4.28(-5.21%) |
Jan 14, 2019 | 83.83 | 85.57 | 80.71 | 82.10 | 1,839,272 | -1.44(-1.73%) |
Jan 11, 2019 | 83.50 | 85.28 | 82.58 | 83.55 | 1,586,897 | +0.96(+1.16%) |
Jan 10, 2019 | 85.33 | 86.67 | 81.96 | 82.58 | 1,703,996 | -3.85(-4.45%) |
Jan 09, 2019 | 82.87 | 87.35 | 82.68 | 86.43 | 2,292,280 | +3.17(+3.81%) |
Jan 08, 2019 | 80.47 | 83.40 | 78.88 | 83.26 | 1,678,455 | -0.05(-0.06%) |
Jan 07, 2019 | 88.64 | 88.69 | 82.44 | 83.31 | 1,851,675 | -2.93(-3.40%) |
Jan 04, 2019 | 84.36 | 87.37 | 82.63 | 86.24 | 2,232,937 | -2.50(-2.82%) |
Jan 03, 2019 | 86.09 | 88.88 | 84.41 | 88.74 | 2,550,296 | +5.24(+6.28%) |
Jan 02, 2019 | 84.41 | 85.52 | 80.80 | 83.50 | 1,980,381 | -0.67(-0.80%) |
Dec 31, 2018 | 79.55 | 84.27 | 77.97 | 84.17 | 2,080,601 | +5.87(+7.49%) |
Dec 28, 2018 | 81.72 | 83.21 | 78.16 | 78.30 | 1,973,153 | -4.57(-5.51%) |
Dec 27, 2018 | 81.28 | 83.02 | 79.75 | 82.87 | 2,079,195 | +3.78(+4.77%) |
Dec 26, 2018 | 86.87 | 87.59 | 77.75 | 79.10 | 2,396,016 | -5.33(-6.31%) |
Dec 24, 2018 | 80.20 | 84.47 | 79.58 | 84.42 | 1,908,872 | +7.01(+9.05%) |
Dec 21, 2018 | 79.82 | 80.92 | 75.21 | 77.42 | 1,985,212 | -2.54(-3.18%) |
Dec 20, 2018 | 78.86 | 81.59 | 76.36 | 79.96 | 1,960,121 | +8.64(+12.11%) |
Dec 19, 2018 | 84.52 | 89.46 | 70.79 | 71.32 | 3,434,252 | -13.58(-16.00%) |
Dec 18, 2018 | 78.71 | 85.77 | 78.33 | 84.90 | 2,219,047 | +5.57(+7.02%) |
Dec 17, 2018 | 75.79 | 79.82 | 75.64 | 79.34 | 2,282,800 | +5.18(+6.99%) |
Dec 14, 2018 | 75.31 | 76.79 | 73.48 | 74.15 | 1,771,152 | -3.98(-5.10%) |
Dec 13, 2018 | 75.88 | 78.14 | 75.83 | 78.14 | 1,402,494 | +0.53(+0.68%) |
Dec 12, 2018 | 73.53 | 78.04 | 73.53 | 77.61 | 2,036,259 | +4.27(+5.82%) |
Dec 11, 2018 | 75.07 | 77.18 | 72.57 | 73.34 | 1,862,409 | -1.39(-1.86%) |
Dec 10, 2018 | 73.43 | 79.00 | 72.76 | 74.73 | 2,890,593 | -0.48(-0.64%) |
Dec 07, 2018 | 71.71 | 76.55 | 70.70 | 75.21 | 2,887,831 | +5.23(+7.48%) |
Dec 06, 2018 | 69.31 | 71.85 | 67.82 | 69.98 | 2,128,500 | +1.20(+1.74%) |
Dec 04, 2018 | 69.50 | 70.55 | 68.06 | 68.78 | 2,022,944 | +1.54(+2.28%) |