Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 121.08 | 121.08 | 118.69 | 119.33 | 772,380 | -2.18(-1.79%) |
Oct 30, 2019 | 123.62 | 123.64 | 119.97 | 121.51 | 818,768 | -2.47(-1.99%) |
Oct 29, 2019 | 122.80 | 125.36 | 122.34 | 123.98 | 814,357 | +1.18(+0.96%) |
Oct 28, 2019 | 123.35 | 123.91 | 121.75 | 122.80 | 638,947 | +0.50(+0.41%) |
Oct 25, 2019 | 118.14 | 122.97 | 118.14 | 122.29 | 924,972 | +1.81(+1.50%) |
Oct 24, 2019 | 118.11 | 122.29 | 115.99 | 120.48 | 1,404,625 | +0.56(+0.47%) |
Oct 23, 2019 | 118.31 | 119.99 | 117.59 | 119.92 | 984,553 | +1.27(+1.07%) |
Oct 22, 2019 | 117.93 | 118.67 | 116.73 | 118.65 | 621,737 | +0.75(+0.64%) |
Oct 21, 2019 | 117.94 | 119.16 | 117.12 | 117.89 | 685,480 | +0.89(+0.76%) |
Oct 18, 2019 | 115.62 | 117.58 | 115.43 | 117.00 | 772,997 | +1.40(+1.21%) |
Oct 17, 2019 | 115.14 | 116.78 | 114.82 | 115.61 | 624,867 | +0.55(+0.48%) |
Oct 16, 2019 | 113.10 | 116.14 | 113.10 | 115.06 | 842,597 | +1.64(+1.44%) |
Oct 15, 2019 | 111.12 | 114.39 | 111.11 | 113.42 | 740,063 | +1.19(+1.06%) |
Oct 14, 2019 | 112.07 | 113.23 | 111.23 | 112.23 | 334,164 | +0.16(+0.14%) |
Oct 11, 2019 | 110.39 | 113.18 | 110.39 | 112.07 | 709,521 | +2.81(+2.57%) |
Oct 10, 2019 | 108.18 | 110.74 | 108.18 | 109.26 | 399,965 | +0.87(+0.80%) |
Oct 09, 2019 | 106.86 | 109.01 | 106.85 | 108.39 | 498,348 | +2.37(+2.23%) |
Oct 08, 2019 | 106.54 | 108.06 | 105.84 | 106.03 | 599,217 | -1.85(-1.71%) |
Oct 07, 2019 | 106.49 | 108.50 | 105.65 | 107.87 | 896,939 | +1.21(+1.13%) |
Oct 04, 2019 | 107.21 | 108.33 | 106.13 | 106.67 | 553,884 | -0.08(-0.08%) |
Oct 03, 2019 | 106.09 | 107.04 | 103.68 | 106.75 | 701,527 | +0.75(+0.70%) |
Oct 02, 2019 | 107.95 | 108.00 | 105.23 | 106.01 | 925,957 | -2.47(-2.28%) |
Oct 01, 2019 | 112.08 | 113.23 | 108.20 | 108.48 | 636,239 | -2.92(-2.62%) |
Sep 30, 2019 | 112.82 | 113.66 | 110.73 | 111.39 | 879,710 | -1.37(-1.21%) |
Sep 27, 2019 | 111.48 | 113.34 | 111.30 | 112.76 | 726,000 | -1.61(-1.41%) |
Sep 26, 2019 | 113.38 | 115.06 | 112.98 | 114.38 | 733,663 | +0.84(+0.74%) |
Sep 25, 2019 | 109.88 | 114.18 | 109.69 | 113.54 | 746,444 | +3.58(+3.26%) |
Sep 24, 2019 | 112.45 | 112.93 | 109.80 | 109.95 | 544,059 | -1.66(-1.49%) |
Sep 23, 2019 | 111.29 | 112.09 | 111.02 | 111.61 | 498,155 | +0.43(+0.38%) |
Sep 20, 2019 | 112.42 | 112.66 | 110.92 | 111.18 | 1,319,557 | -0.97(-0.86%) |
Sep 19, 2019 | 114.09 | 114.61 | 111.91 | 112.15 | 622,207 | -1.81(-1.59%) |
Sep 18, 2019 | 113.37 | 114.23 | 111.58 | 113.96 | 539,852 | -0.07(-0.06%) |
Sep 17, 2019 | 113.81 | 114.33 | 112.76 | 114.03 | 533,853 | -0.16(-0.14%) |
Sep 16, 2019 | 112.67 | 114.39 | 111.52 | 114.19 | 483,980 | +0.21(+0.18%) |
Sep 13, 2019 | 114.55 | 114.68 | 113.30 | 113.98 | 380,242 | +0.14(+0.12%) |
Sep 12, 2019 | 114.46 | 115.49 | 112.86 | 113.84 | 651,391 | -0.60(-0.52%) |
Sep 11, 2019 | 112.84 | 114.70 | 112.15 | 114.44 | 733,100 | +1.45(+1.29%) |
Sep 10, 2019 | 109.36 | 113.09 | 105.23 | 112.99 | 968,114 | +3.53(+3.23%) |
Sep 09, 2019 | 108.10 | 109.62 | 107.00 | 109.45 | 1,153,664 | +1.48(+1.37%) |
Sep 06, 2019 | 108.19 | 108.35 | 107.27 | 107.97 | 454,246 | +0.04(+0.04%) |
Sep 05, 2019 | 106.79 | 108.76 | 106.79 | 107.93 | 1,023,913 | +2.21(+2.09%) |
Sep 04, 2019 | 105.58 | 106.53 | 104.66 | 105.72 | 739,994 | +1.24(+1.19%) |
Sep 03, 2019 | 106.05 | 110.51 | 103.60 | 104.48 | 877,652 | -2.73(-2.55%) |
Aug 30, 2019 | 106.66 | 107.87 | 106.46 | 107.21 | 709,342 | +1.11(+1.04%) |
Aug 29, 2019 | 106.10 | 107.64 | 105.41 | 106.11 | 717,100 | +1.06(+1.01%) |
Aug 28, 2019 | 103.64 | 106.42 | 102.73 | 105.05 | 763,782 | +0.61(+0.59%) |
Aug 27, 2019 | 106.14 | 106.14 | 104.21 | 104.43 | 434,910 | -0.94(-0.89%) |
Aug 26, 2019 | 104.50 | 105.65 | 103.69 | 105.37 | 634,539 | +1.32(+1.26%) |
Aug 23, 2019 | 107.62 | 107.62 | 103.72 | 104.05 | 734,850 | -3.84(-3.56%) |
Aug 22, 2019 | 108.67 | 108.98 | 106.97 | 107.89 | 616,384 | -0.48(-0.44%) |
Aug 21, 2019 | 108.53 | 109.16 | 107.93 | 108.37 | 752,020 | +0.86(+0.80%) |
Aug 20, 2019 | 108.62 | 109.61 | 107.39 | 107.51 | 958,680 | -1.06(-0.98%) |
Aug 19, 2019 | 110.11 | 110.92 | 108.52 | 108.57 | 930,078 | +0.10(+0.09%) |
Aug 16, 2019 | 106.82 | 108.82 | 106.82 | 108.48 | 1,122,667 | +2.28(+2.15%) |
Aug 15, 2019 | 109.18 | 110.05 | 105.75 | 106.20 | 1,251,077 | -2.57(-2.37%) |
Aug 14, 2019 | 110.66 | 112.23 | 108.10 | 108.77 | 866,395 | -3.69(-3.28%) |
Aug 13, 2019 | 108.95 | 112.52 | 108.46 | 112.46 | 856,971 | +3.74(+3.44%) |
Aug 12, 2019 | 107.58 | 108.86 | 106.87 | 108.72 | 838,111 | +0.65(+0.60%) |
Aug 09, 2019 | 109.14 | 109.17 | 107.82 | 108.07 | 839,327 | -2.42(-2.19%) |
Aug 08, 2019 | 109.15 | 111.01 | 108.59 | 110.49 | 1,506,441 | +1.47(+1.35%) |
Aug 07, 2019 | 106.85 | 109.33 | 105.80 | 109.02 | 1,450,132 | +1.03(+0.95%) |
Aug 06, 2019 | 107.02 | 108.27 | 105.69 | 107.99 | 794,185 | +1.87(+1.76%) |
Aug 05, 2019 | 106.62 | 107.73 | 105.31 | 106.12 | 1,531,656 | -2.59(-2.39%) |
Aug 02, 2019 | 108.66 | 109.23 | 107.61 | 108.72 | 957,398 | -0.25(-0.23%) |
Aug 01, 2019 | 109.04 | 110.88 | 108.27 | 108.97 | 1,617,040 | -0.35(-0.32%) |
Jul 31, 2019 | 108.25 | 110.48 | 108.12 | 109.32 | 1,148,837 | +1.12(+1.03%) |
Jul 30, 2019 | 106.44 | 108.29 | 105.92 | 108.20 | 855,900 | +0.48(+0.45%) |
Jul 29, 2019 | 107.92 | 108.65 | 106.67 | 107.72 | 572,009 | -0.20(-0.19%) |
Jul 26, 2019 | 108.33 | 108.67 | 106.90 | 107.92 | 833,523 | +1.19(+1.12%) |
Jul 25, 2019 | 107.70 | 110.64 | 105.20 | 106.73 | 1,978,099 | -0.66(-0.62%) |
Jul 24, 2019 | 105.32 | 107.66 | 104.74 | 107.39 | 1,748,818 | +2.15(+2.04%) |
Jul 23, 2019 | 102.60 | 105.26 | 102.43 | 105.24 | 973,416 | +2.99(+2.93%) |
Jul 22, 2019 | 101.61 | 103.05 | 101.48 | 102.25 | 800,303 | +0.64(+0.63%) |
Jul 19, 2019 | 101.25 | 102.33 | 101.25 | 101.61 | 635,872 | +0.98(+0.97%) |
Jul 18, 2019 | 100.56 | 101.27 | 99.69 | 100.63 | 883,540 | +0.07(+0.07%) |
Jul 17, 2019 | 99.82 | 100.78 | 98.30 | 100.56 | 905,407 | +0.09(+0.09%) |
Jul 16, 2019 | 98.79 | 102.59 | 97.36 | 100.47 | 1,153,375 | +3.14(+3.22%) |
Jul 15, 2019 | 98.30 | 99.39 | 96.81 | 97.33 | 537,938 | -0.84(-0.85%) |
Jul 12, 2019 | 93.40 | 98.92 | 93.40 | 98.17 | 748,903 | +4.68(+5.01%) |
Jul 11, 2019 | 91.85 | 94.48 | 91.66 | 93.49 | 663,705 | +0.15(+0.16%) |
Jul 10, 2019 | 96.10 | 96.72 | 93.15 | 93.34 | 641,331 | -2.46(-2.57%) |
Jul 09, 2019 | 95.72 | 96.19 | 95.19 | 95.80 | 571,769 | -0.51(-0.53%) |
Jul 08, 2019 | 97.40 | 97.40 | 95.83 | 96.31 | 740,694 | -1.92(-1.95%) |
Jul 05, 2019 | 97.54 | 98.42 | 96.78 | 98.23 | 251,416 | +0.33(+0.34%) |
Jul 03, 2019 | 97.28 | 98.36 | 97.28 | 97.90 | 295,406 | +0.63(+0.65%) |
Jul 02, 2019 | 98.18 | 99.11 | 96.89 | 97.27 | 465,537 | -0.45(-0.46%) |
Jul 01, 2019 | 98.39 | 99.93 | 97.21 | 97.72 | 574,333 | +0.00(+0.00%) |
Jun 28, 2019 | 97.22 | 98.81 | 97.22 | 97.72 | 2,136,734 | +1.31(+1.36%) |
Jun 27, 2019 | 94.75 | 96.49 | 94.48 | 96.41 | 517,621 | +2.45(+2.61%) |
Jun 26, 2019 | 93.34 | 94.06 | 93.04 | 93.95 | 417,426 | +0.95(+1.02%) |
Jun 25, 2019 | 93.63 | 94.66 | 92.30 | 93.01 | 513,564 | -0.30(-0.32%) |
Jun 24, 2019 | 95.91 | 96.53 | 93.18 | 93.31 | 547,432 | -2.26(-2.36%) |
Jun 21, 2019 | 95.15 | 97.03 | 94.68 | 95.57 | 1,054,696 | +0.26(+0.27%) |
Jun 20, 2019 | 94.22 | 95.40 | 93.80 | 95.31 | 540,983 | +2.32(+2.50%) |
Jun 19, 2019 | 92.31 | 93.58 | 92.06 | 92.99 | 553,527 | +0.79(+0.85%) |
Jun 18, 2019 | 91.27 | 93.29 | 91.02 | 92.20 | 461,998 | +1.28(+1.40%) |
Jun 17, 2019 | 92.94 | 93.37 | 90.65 | 90.92 | 459,088 | -2.07(-2.22%) |
Jun 14, 2019 | 92.42 | 93.22 | 91.01 | 92.99 | 481,754 | +0.36(+0.39%) |
Jun 13, 2019 | 93.21 | 94.06 | 92.33 | 92.63 | 591,005 | -0.33(-0.36%) |
Jun 12, 2019 | 92.13 | 93.27 | 91.55 | 92.97 | 656,287 | +0.82(+0.90%) |
Jun 11, 2019 | 91.69 | 92.82 | 91.43 | 92.14 | 674,871 | +1.09(+1.20%) |
Jun 10, 2019 | 89.69 | 91.98 | 89.25 | 91.05 | 502,432 | +1.91(+2.14%) |
Jun 07, 2019 | 89.24 | 89.82 | 88.58 | 89.14 | 431,348 | +0.51(+0.58%) |
Jun 06, 2019 | 88.56 | 88.83 | 87.01 | 88.63 | 621,951 | -0.21(-0.24%) |
Jun 05, 2019 | 89.01 | 89.82 | 88.00 | 88.84 | 526,905 | +0.31(+0.35%) |
Jun 04, 2019 | 87.59 | 88.72 | 87.27 | 88.53 | 759,373 | +2.46(+2.85%) |
Jun 03, 2019 | 86.34 | 88.54 | 85.57 | 86.08 | 1,043,580 | -0.52(-0.60%) |
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.60 | 864,424 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,089 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.79 | 838,494 | -1.84(-2.06%) |
May 28, 2019 | 90.68 | 91.36 | 89.28 | 89.63 | 1,154,552 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,342 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,874 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,005 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,267 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,226 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,636 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.61 | 569,565 | +0.75(+0.79%) |
May 15, 2019 | 93.38 | 95.28 | 92.96 | 94.86 | 735,901 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,963 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,527 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,459 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.27 | 93.74 | 95.59 | 534,609 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,237 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.59 | 96.59 | 1,119,244 | -3.90(-3.88%) |
May 06, 2019 | 97.97 | 101.00 | 97.53 | 100.50 | 620,842 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,753 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,415 | +0.71(+0.73%) |
May 01, 2019 | 97.42 | 97.59 | 95.26 | 97.40 | 1,242,867 | -0.21(-0.21%) |
Apr 30, 2019 | 97.78 | 97.87 | 95.20 | 97.61 | 825,684 | -0.33(-0.34%) |
Apr 29, 2019 | 99.78 | 99.78 | 97.36 | 97.94 | 1,110,095 | -2.67(-2.65%) |
Apr 26, 2019 | 99.25 | 101.47 | 98.73 | 100.61 | 652,600 | +1.06(+1.06%) |
Apr 25, 2019 | 104.61 | 106.57 | 97.72 | 99.55 | 2,371,929 | -4.37(-4.21%) |
Apr 24, 2019 | 101.68 | 104.16 | 101.31 | 103.92 | 1,143,857 | +2.69(+2.66%) |
Apr 23, 2019 | 102.56 | 102.56 | 100.98 | 101.23 | 704,033 | -0.69(-0.67%) |
Apr 22, 2019 | 101.34 | 102.32 | 100.56 | 101.92 | 571,171 | +0.42(+0.41%) |
Apr 18, 2019 | 103.05 | 104.09 | 101.14 | 101.50 | 718,059 | -1.21(-1.18%) |
Apr 17, 2019 | 101.67 | 103.21 | 101.33 | 102.71 | 718,774 | +1.47(+1.45%) |
Apr 16, 2019 | 99.11 | 101.56 | 98.84 | 101.23 | 691,163 | +1.54(+1.55%) |
Apr 15, 2019 | 100.77 | 101.46 | 99.28 | 99.69 | 702,620 | -0.83(-0.83%) |
Apr 12, 2019 | 100.63 | 101.61 | 99.93 | 100.52 | 581,483 | +0.29(+0.29%) |
Apr 11, 2019 | 98.53 | 100.67 | 98.53 | 100.23 | 731,787 | +1.95(+1.98%) |
Apr 10, 2019 | 98.78 | 99.01 | 97.78 | 98.28 | 584,418 | -0.22(-0.23%) |
Apr 09, 2019 | 99.59 | 99.59 | 98.31 | 98.50 | 423,119 | -1.33(-1.34%) |
Apr 08, 2019 | 98.93 | 99.86 | 98.08 | 99.84 | 294,340 | +0.61(+0.62%) |
Apr 05, 2019 | 99.47 | 100.69 | 98.94 | 99.22 | 688,236 | -0.24(-0.24%) |
Apr 04, 2019 | 98.23 | 99.97 | 98.14 | 99.46 | 678,083 | +1.42(+1.45%) |
Apr 03, 2019 | 97.65 | 99.96 | 97.32 | 98.04 | 852,941 | +0.88(+0.91%) |
Apr 02, 2019 | 97.49 | 98.04 | 96.40 | 97.15 | 682,829 | -0.44(-0.46%) |
Apr 01, 2019 | 95.47 | 97.90 | 95.14 | 97.60 | 627,799 | +3.19(+3.38%) |
Mar 29, 2019 | 95.53 | 95.92 | 94.18 | 94.41 | 703,683 | -0.72(-0.76%) |
Mar 28, 2019 | 94.32 | 95.45 | 93.64 | 95.13 | 622,541 | +1.05(+1.11%) |
Mar 27, 2019 | 94.32 | 95.46 | 93.70 | 94.08 | 530,796 | -0.36(-0.38%) |
Mar 26, 2019 | 93.79 | 94.72 | 93.14 | 94.44 | 531,676 | +1.47(+1.58%) |
Mar 25, 2019 | 93.32 | 94.70 | 92.87 | 92.97 | 621,917 | -0.35(-0.37%) |
Mar 22, 2019 | 94.60 | 95.07 | 93.16 | 93.32 | 723,259 | -2.03(-2.13%) |
Mar 21, 2019 | 93.08 | 95.71 | 92.39 | 95.34 | 450,877 | +1.92(+2.06%) |
Mar 20, 2019 | 93.91 | 94.94 | 92.60 | 93.42 | 621,715 | -0.77(-0.81%) |
Mar 19, 2019 | 97.42 | 98.03 | 94.01 | 94.19 | 628,434 | -3.43(-3.52%) |
Mar 18, 2019 | 96.08 | 97.62 | 96.08 | 97.62 | 554,270 | +1.43(+1.49%) |
Mar 15, 2019 | 96.82 | 97.46 | 95.79 | 96.19 | 1,040,766 | -0.39(-0.40%) |
Mar 14, 2019 | 96.93 | 97.53 | 96.50 | 96.57 | 689,594 | -0.59(-0.61%) |
Mar 13, 2019 | 96.12 | 98.59 | 96.12 | 97.16 | 821,298 | +1.46(+1.53%) |
Mar 12, 2019 | 95.85 | 96.38 | 94.54 | 95.70 | 692,607 | +0.05(+0.05%) |
Mar 11, 2019 | 92.79 | 96.09 | 92.79 | 95.65 | 735,109 | +2.34(+2.51%) |
Mar 08, 2019 | 91.56 | 93.40 | 90.65 | 93.31 | 794,836 | +1.20(+1.31%) |
Mar 07, 2019 | 94.01 | 94.38 | 91.59 | 92.11 | 852,960 | -2.32(-2.46%) |
Mar 06, 2019 | 95.11 | 95.72 | 94.26 | 94.43 | 563,954 | -0.95(-1.00%) |
Mar 05, 2019 | 96.89 | 97.59 | 95.29 | 95.38 | 593,600 | -1.69(-1.74%) |
Mar 04, 2019 | 100.15 | 100.17 | 96.57 | 97.07 | 856,062 | -2.60(-2.61%) |
Mar 01, 2019 | 99.06 | 100.53 | 98.32 | 99.67 | 937,991 | +1.20(+1.22%) |
Feb 28, 2019 | 98.27 | 98.53 | 97.21 | 98.47 | 698,842 | +0.20(+0.21%) |
Feb 27, 2019 | 98.27 | 99.00 | 97.92 | 98.27 | 933,577 | -0.35(-0.36%) |
Feb 26, 2019 | 98.58 | 99.23 | 98.31 | 98.62 | 688,036 | -0.63(-0.64%) |
Feb 25, 2019 | 99.53 | 99.88 | 98.94 | 99.25 | 903,970 | +0.07(+0.07%) |
Feb 22, 2019 | 99.53 | 99.62 | 98.11 | 99.18 | 886,238 | -0.09(-0.09%) |
Feb 21, 2019 | 99.38 | 99.92 | 98.37 | 99.27 | 1,248,584 | -0.33(-0.33%) |
Feb 20, 2019 | 97.98 | 99.87 | 97.46 | 99.60 | 726,885 | +1.94(+1.99%) |
Feb 19, 2019 | 95.16 | 98.12 | 95.16 | 97.66 | 911,903 | +2.06(+2.16%) |
Feb 15, 2019 | 95.07 | 95.84 | 94.39 | 95.59 | 659,319 | +0.98(+1.04%) |
Feb 14, 2019 | 93.44 | 95.31 | 92.75 | 94.61 | 821,632 | +0.57(+0.60%) |
Feb 13, 2019 | 92.77 | 95.13 | 92.77 | 94.05 | 1,032,887 | +1.39(+1.50%) |
Feb 12, 2019 | 92.90 | 93.62 | 91.81 | 92.65 | 2,438,826 | +0.84(+0.91%) |
Feb 11, 2019 | 93.07 | 93.77 | 90.83 | 91.82 | 811,280 | -0.76(-0.82%) |
Feb 08, 2019 | 93.48 | 94.32 | 91.24 | 92.58 | 960,652 | -0.81(-0.87%) |
Feb 07, 2019 | 92.60 | 94.73 | 91.81 | 93.39 | 1,462,127 | +2.61(+2.88%) |
Feb 06, 2019 | 92.62 | 93.38 | 90.46 | 90.77 | 860,214 | -1.80(-1.94%) |
Feb 05, 2019 | 92.75 | 93.16 | 91.30 | 92.57 | 768,758 | +0.23(+0.25%) |
Feb 04, 2019 | 90.08 | 92.44 | 89.25 | 92.34 | 641,349 | +2.21(+2.45%) |
Feb 01, 2019 | 88.71 | 90.89 | 88.71 | 90.13 | 535,448 | +1.36(+1.53%) |
Jan 31, 2019 | 91.19 | 91.19 | 88.60 | 88.78 | 795,435 | -2.34(-2.57%) |
Jan 30, 2019 | 89.91 | 91.22 | 88.39 | 91.11 | 766,966 | +1.93(+2.17%) |
Jan 29, 2019 | 88.91 | 89.57 | 88.27 | 89.18 | 494,990 | +0.57(+0.65%) |
Jan 28, 2019 | 87.36 | 88.93 | 86.72 | 88.61 | 564,370 | +0.72(+0.82%) |
Jan 25, 2019 | 87.12 | 88.36 | 86.52 | 87.88 | 425,970 | +1.95(+2.26%) |
Jan 24, 2019 | 86.14 | 86.61 | 85.34 | 85.93 | 580,726 | +0.42(+0.49%) |
Jan 23, 2019 | 87.33 | 87.34 | 84.62 | 85.52 | 546,527 | -1.28(-1.47%) |
Jan 22, 2019 | 87.92 | 87.97 | 82.98 | 86.80 | 1,409,014 | -2.44(-2.73%) |
Jan 18, 2019 | 86.14 | 89.42 | 86.10 | 89.23 | 947,178 | +4.18(+4.91%) |
Jan 17, 2019 | 82.75 | 85.48 | 82.13 | 85.05 | 877,470 | +2.31(+2.79%) |
Jan 16, 2019 | 82.21 | 83.69 | 81.28 | 82.75 | 570,039 | +0.55(+0.67%) |
Jan 15, 2019 | 82.54 | 82.79 | 81.03 | 82.20 | 519,518 | -0.04(-0.05%) |
Jan 14, 2019 | 82.38 | 83.30 | 81.82 | 82.24 | 785,487 | -1.25(-1.50%) |
Jan 11, 2019 | 83.39 | 84.43 | 82.31 | 83.49 | 586,130 | -0.15(-0.18%) |
Jan 10, 2019 | 83.49 | 84.33 | 81.81 | 83.64 | 754,861 | -0.06(-0.07%) |
Jan 09, 2019 | 83.99 | 84.51 | 82.52 | 83.70 | 751,214 | +0.04(+0.05%) |
Jan 08, 2019 | 82.49 | 83.79 | 81.87 | 83.66 | 780,822 | +2.41(+2.97%) |
Jan 07, 2019 | 80.34 | 81.94 | 79.57 | 81.25 | 512,113 | +0.93(+1.15%) |
Jan 04, 2019 | 79.05 | 80.64 | 77.74 | 80.32 | 638,802 | +2.68(+3.45%) |
Jan 03, 2019 | 80.15 | 80.15 | 77.06 | 77.65 | 527,811 | -2.96(-3.67%) |
Jan 02, 2019 | 79.19 | 81.34 | 78.92 | 80.61 | 698,206 | -0.05(-0.06%) |
Dec 31, 2018 | 80.85 | 81.21 | 79.83 | 80.65 | 808,148 | +0.57(+0.72%) |
Dec 28, 2018 | 80.57 | 81.50 | 79.29 | 80.08 | 479,560 | -0.43(-0.54%) |
Dec 27, 2018 | 77.58 | 80.55 | 77.41 | 80.51 | 724,630 | +1.84(+2.33%) |
Dec 26, 2018 | 75.66 | 78.78 | 75.11 | 78.67 | 741,021 | +3.19(+4.22%) |
Dec 24, 2018 | 77.19 | 77.45 | 75.37 | 75.48 | 398,409 | -2.45(-3.14%) |
Dec 21, 2018 | 79.54 | 80.79 | 77.56 | 77.93 | 1,557,348 | -0.93(-1.18%) |
Dec 20, 2018 | 78.96 | 80.79 | 77.87 | 78.87 | 740,756 | -0.74(-0.93%) |
Dec 19, 2018 | 81.78 | 83.16 | 79.23 | 79.61 | 722,276 | -2.27(-2.78%) |
Dec 18, 2018 | 82.20 | 83.34 | 80.88 | 81.88 | 650,683 | +0.62(+0.76%) |
Dec 17, 2018 | 80.27 | 82.33 | 79.50 | 81.26 | 844,221 | +0.65(+0.80%) |
Dec 14, 2018 | 81.64 | 83.52 | 80.27 | 80.61 | 852,093 | -2.02(-2.44%) |
Dec 13, 2018 | 85.13 | 85.30 | 82.13 | 82.63 | 618,518 | -2.42(-2.85%) |
Dec 12, 2018 | 86.57 | 86.74 | 85.03 | 85.05 | 877,748 | +0.35(+0.41%) |
Dec 11, 2018 | 86.37 | 86.95 | 84.00 | 84.71 | 927,371 | -0.03(-0.04%) |
Dec 10, 2018 | 83.43 | 85.33 | 82.59 | 84.74 | 1,275,886 | +0.65(+0.78%) |
Dec 07, 2018 | 88.17 | 88.96 | 83.56 | 84.09 | 1,210,845 | -3.55(-4.05%) |
Dec 06, 2018 | 83.11 | 87.91 | 82.24 | 87.64 | 1,586,723 | +3.04(+3.59%) |
Dec 04, 2018 | 87.72 | 87.81 | 82.01 | 84.60 | 1,542,357 | -3.80(-4.30%) |
Dec 03, 2018 | 90.89 | 91.34 | 87.95 | 88.40 | 650,369 | -0.81(-0.91%) |
Nov 30, 2018 | 88.08 | 90.55 | 87.73 | 89.21 | 1,255,129 | +1.12(+1.27%) |
Nov 29, 2018 | 89.34 | 89.38 | 87.66 | 88.09 | 691,714 | -1.50(-1.68%) |
Nov 28, 2018 | 87.11 | 89.70 | 86.44 | 89.59 | 661,901 | +3.04(+3.51%) |
Nov 27, 2018 | 86.66 | 87.13 | 85.45 | 86.55 | 1,297,615 | -0.47(-0.54%) |
Nov 26, 2018 | 85.14 | 87.35 | 84.89 | 87.02 | 1,000,651 | +2.81(+3.33%) |
Nov 23, 2018 | 83.72 | 85.27 | 83.51 | 84.21 | 354,360 | -0.40(-0.47%) |
Nov 21, 2018 | 84.61 | 84.61 | 84.61 | 0 | +1.78(+2.15%) | |
Nov 20, 2018 | 86.09 | 86.36 | 82.76 | 82.83 | 998,668 | -4.80(-5.48%) |
Nov 19, 2018 | 87.50 | 88.93 | 86.14 | 87.63 | 814,489 | -0.22(-0.25%) |
Nov 16, 2018 | 88.33 | 89.14 | 87.08 | 87.85 | 635,764 | -0.95(-1.07%) |
Nov 15, 2018 | 86.43 | 89.38 | 86.15 | 88.80 | 776,595 | +1.87(+2.15%) |
Nov 14, 2018 | 86.62 | 87.81 | 86.02 | 86.92 | 703,148 | +1.12(+1.30%) |
Nov 13, 2018 | 86.85 | 88.04 | 85.33 | 85.81 | 863,643 | -0.59(-0.69%) |
Nov 12, 2018 | 87.79 | 88.68 | 86.21 | 86.40 | 876,998 | -1.67(-1.90%) |
Nov 09, 2018 | 89.43 | 89.43 | 86.55 | 88.07 | 1,373,453 | -1.92(-2.14%) |
Nov 08, 2018 | 91.23 | 92.87 | 88.98 | 90.00 | 907,889 | -1.56(-1.70%) |
Nov 07, 2018 | 90.31 | 92.22 | 90.17 | 91.56 | 1,132,016 | +2.34(+2.62%) |
Nov 06, 2018 | 86.97 | 89.63 | 86.97 | 89.22 | 1,118,056 | +1.96(+2.24%) |
Nov 05, 2018 | 87.36 | 88.05 | 85.22 | 87.26 | 888,735 | +0.10(+0.12%) |
Nov 02, 2018 | 87.94 | 89.30 | 85.98 | 87.16 | 1,012,962 | +0.01(+0.01%) |