Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.80 | 28.00 | 26.00 | 26.20 | 24,545 | -1.40(-5.07%) |
Nov 27, 2019 | 26.20 | 28.20 | 23.20 | 27.60 | 70,165 | +2.00(+7.81%) |
Nov 26, 2019 | 26.60 | 29.00 | 25.40 | 25.60 | 110,869 | -0.80(-3.03%) |
Nov 25, 2019 | 23.00 | 26.80 | 21.80 | 26.40 | 54,252 | +3.60(+15.79%) |
Nov 22, 2019 | 20.40 | 23.00 | 20.20 | 22.80 | 27,275 | +2.60(+12.87%) |
Nov 21, 2019 | 19.40 | 20.80 | 19.20 | 20.20 | 26,396 | +0.94(+4.87%) |
Nov 20, 2019 | 18.20 | 19.67 | 18.19 | 19.26 | 48,725 | +0.40(+2.12%) |
Nov 19, 2019 | 19.50 | 21.80 | 18.70 | 18.86 | 48,417 | -0.55(-2.81%) |
Nov 18, 2019 | 19.60 | 20.00 | 17.50 | 19.41 | 36,386 | -0.79(-3.92%) |
Nov 15, 2019 | 20.00 | 21.20 | 19.30 | 20.20 | 28,415 | +0.60(+3.06%) |
Nov 14, 2019 | 21.40 | 22.00 | 19.34 | 19.60 | 20,640 | -2.20(-10.09%) |
Nov 13, 2019 | 20.20 | 21.80 | 19.88 | 21.80 | 41,398 | +1.40(+6.86%) |
Nov 12, 2019 | 23.20 | 23.20 | 20.00 | 20.40 | 40,553 | -2.80(-12.07%) |
Nov 11, 2019 | 23.40 | 24.00 | 22.80 | 23.20 | 18,199 | -0.60(-2.52%) |
Nov 08, 2019 | 24.40 | 25.10 | 23.60 | 23.80 | 19,355 | -0.40(-1.65%) |
Nov 07, 2019 | 26.60 | 27.60 | 24.00 | 24.20 | 34,863 | -1.40(-5.47%) |
Nov 06, 2019 | 27.80 | 28.40 | 25.20 | 25.60 | 47,380 | -2.00(-7.25%) |
Nov 05, 2019 | 27.00 | 28.20 | 26.80 | 27.60 | 49,972 | +1.00(+3.76%) |
Nov 04, 2019 | 25.40 | 26.80 | 25.00 | 26.60 | 24,115 | +1.80(+7.26%) |
Nov 01, 2019 | 24.00 | 25.40 | 23.20 | 24.80 | 30,010 | +1.60(+6.90%) |
Oct 31, 2019 | 25.60 | 25.80 | 22.60 | 23.20 | 35,058 | -2.60(-10.08%) |
Oct 30, 2019 | 27.20 | 27.50 | 25.00 | 25.80 | 43,088 | -1.60(-5.84%) |
Oct 29, 2019 | 25.80 | 28.60 | 25.50 | 27.40 | 81,159 | +0.80(+3.01%) |
Oct 28, 2019 | 25.00 | 27.00 | 25.00 | 26.60 | 64,746 | +2.00(+8.13%) |
Oct 25, 2019 | 26.80 | 27.20 | 23.80 | 24.60 | 73,050 | +1.00(+4.24%) |
Oct 24, 2019 | 24.20 | 24.60 | 23.00 | 23.60 | 29,827 | +0.00(+0.00%) |
Oct 23, 2019 | 24.80 | 24.80 | 22.80 | 23.60 | 98,572 | -1.20(-4.84%) |
Oct 22, 2019 | 25.80 | 26.40 | 24.60 | 24.80 | 53,346 | -0.80(-3.13%) |
Oct 21, 2019 | 25.80 | 26.80 | 25.20 | 25.60 | 50,923 | +0.00(+0.00%) |
Oct 18, 2019 | 26.40 | 27.60 | 25.40 | 25.60 | 21,255 | -1.40(-5.19%) |
Oct 17, 2019 | 28.00 | 29.10 | 26.80 | 27.00 | 34,682 | -1.40(-4.93%) |
Oct 16, 2019 | 27.80 | 29.20 | 27.80 | 28.40 | 53,096 | +0.20(+0.71%) |
Oct 15, 2019 | 27.60 | 29.40 | 27.40 | 28.20 | 29,045 | +0.20(+0.71%) |
Oct 14, 2019 | 27.40 | 28.40 | 26.60 | 28.00 | 29,778 | -0.40(-1.41%) |
Oct 11, 2019 | 27.60 | 29.40 | 27.60 | 28.40 | 23,590 | +1.20(+4.41%) |
Oct 10, 2019 | 27.20 | 27.60 | 25.40 | 27.20 | 57,033 | +0.40(+1.49%) |
Oct 09, 2019 | 27.20 | 27.60 | 25.30 | 26.80 | 48,990 | +0.00(+0.00%) |
Oct 08, 2019 | 27.00 | 27.80 | 26.20 | 26.80 | 40,545 | -1.00(-3.60%) |
Oct 07, 2019 | 27.20 | 29.00 | 27.20 | 27.80 | 27,638 | +0.00(+0.00%) |
Oct 04, 2019 | 28.80 | 28.80 | 26.80 | 27.80 | 26,230 | -0.80(-2.80%) |
Oct 03, 2019 | 28.00 | 28.90 | 27.40 | 28.60 | 26,664 | +0.20(+0.70%) |
Oct 02, 2019 | 28.40 | 29.20 | 27.20 | 28.40 | 46,880 | -0.40(-1.39%) |
Oct 01, 2019 | 31.00 | 32.00 | 28.80 | 28.80 | 29,368 | -2.20(-7.10%) |
Sep 30, 2019 | 29.80 | 31.50 | 29.00 | 31.00 | 49,165 | +0.00(+0.00%) |
Sep 27, 2019 | 30.80 | 32.20 | 29.80 | 31.00 | 31,640 | -0.20(-0.64%) |
Sep 26, 2019 | 33.00 | 33.00 | 30.20 | 31.20 | 69,233 | -2.40(-7.14%) |
Sep 25, 2019 | 32.40 | 34.30 | 31.86 | 33.60 | 40,380 | +0.80(+2.44%) |
Sep 24, 2019 | 34.80 | 35.10 | 31.80 | 32.80 | 48,554 | -2.60(-7.34%) |
Sep 23, 2019 | 34.80 | 36.00 | 32.80 | 35.40 | 67,938 | +0.40(+1.14%) |
Sep 20, 2019 | 36.00 | 36.40 | 34.40 | 35.00 | 113,540 | -1.00(-2.78%) |
Sep 19, 2019 | 37.60 | 38.20 | 35.60 | 36.00 | 47,831 | -1.60(-4.26%) |
Sep 18, 2019 | 37.80 | 38.70 | 36.00 | 37.60 | 99,725 | -1.20(-3.09%) |
Sep 17, 2019 | 41.80 | 42.80 | 37.80 | 38.80 | 62,695 | -3.00(-7.18%) |
Sep 16, 2019 | 41.80 | 44.60 | 40.60 | 41.80 | 137,858 | +2.40(+6.09%) |
Sep 13, 2019 | 38.00 | 39.50 | 36.40 | 39.40 | 53,635 | +1.80(+4.79%) |
Sep 12, 2019 | 36.60 | 38.20 | 34.00 | 37.60 | 50,227 | -0.60(-1.57%) |
Sep 11, 2019 | 38.20 | 39.60 | 36.00 | 38.20 | 118,422 | +0.60(+1.60%) |
Sep 10, 2019 | 34.40 | 39.10 | 34.40 | 37.60 | 105,544 | +2.80(+8.05%) |
Sep 09, 2019 | 31.60 | 35.00 | 30.80 | 34.80 | 45,622 | +3.60(+11.54%) |
Sep 06, 2019 | 31.00 | 32.40 | 29.00 | 31.20 | 53,960 | +0.80(+2.63%) |
Sep 05, 2019 | 29.40 | 31.20 | 29.20 | 30.40 | 59,959 | +1.40(+4.83%) |
Sep 04, 2019 | 27.40 | 29.40 | 27.00 | 29.00 | 49,255 | +2.20(+8.21%) |
Sep 03, 2019 | 27.60 | 27.60 | 26.20 | 26.80 | 63,996 | -1.40(-4.96%) |
Aug 30, 2019 | 30.80 | 30.80 | 27.90 | 28.20 | 33,320 | -2.60(-8.44%) |
Aug 29, 2019 | 29.80 | 31.60 | 29.60 | 30.80 | 24,105 | +1.40(+4.76%) |
Aug 28, 2019 | 29.60 | 30.60 | 28.00 | 29.40 | 30,841 | +0.00(+0.00%) |
Aug 27, 2019 | 31.00 | 31.00 | 28.80 | 29.40 | 52,212 | -1.40(-4.55%) |
Aug 26, 2019 | 32.00 | 33.00 | 30.60 | 30.80 | 49,666 | -1.00(-3.14%) |
Aug 23, 2019 | 34.00 | 34.60 | 31.40 | 31.80 | 36,520 | -3.20(-9.14%) |
Aug 22, 2019 | 36.80 | 37.80 | 35.00 | 35.00 | 43,313 | -1.60(-4.37%) |
Aug 21, 2019 | 35.40 | 38.60 | 35.20 | 36.60 | 80,254 | +2.40(+7.02%) |
Aug 20, 2019 | 32.80 | 34.40 | 31.20 | 34.20 | 243,267 | +1.20(+3.64%) |
Aug 19, 2019 | 30.80 | 33.00 | 30.00 | 33.00 | 40,443 | +2.80(+9.27%) |
Aug 16, 2019 | 29.60 | 30.40 | 27.40 | 30.20 | 51,640 | +1.40(+4.86%) |
Aug 15, 2019 | 29.60 | 30.00 | 28.00 | 28.80 | 50,142 | -0.80(-2.70%) |
Aug 14, 2019 | 31.00 | 31.30 | 29.00 | 29.60 | 114,012 | -2.40(-7.50%) |
Aug 13, 2019 | 32.80 | 34.50 | 31.60 | 32.00 | 50,190 | -0.60(-1.84%) |
Aug 12, 2019 | 33.60 | 33.80 | 32.00 | 32.60 | 62,357 | -1.00(-2.98%) |
Aug 09, 2019 | 36.80 | 36.80 | 33.20 | 33.60 | 63,395 | -3.00(-8.20%) |
Aug 08, 2019 | 38.00 | 38.60 | 36.20 | 36.60 | 40,088 | -0.80(-2.14%) |
Aug 07, 2019 | 39.00 | 39.60 | 36.20 | 37.40 | 77,133 | -3.00(-7.43%) |
Aug 06, 2019 | 40.60 | 42.20 | 38.00 | 40.40 | 139,699 | +0.00(+0.00%) |
Aug 05, 2019 | 39.20 | 41.60 | 37.80 | 40.40 | 62,204 | -0.80(-1.94%) |
Aug 02, 2019 | 44.60 | 45.30 | 40.80 | 41.20 | 71,805 | -3.80(-8.44%) |
Aug 01, 2019 | 51.20 | 51.40 | 43.20 | 45.00 | 73,266 | -7.40(-14.12%) |
Jul 31, 2019 | 52.40 | 54.90 | 52.00 | 52.40 | 50,943 | +0.00(+0.00%) |
Jul 30, 2019 | 45.00 | 52.80 | 43.60 | 52.40 | 78,994 | +6.20(+13.42%) |
Jul 29, 2019 | 47.60 | 47.60 | 43.80 | 46.20 | 125,499 | -1.40(-2.94%) |
Jul 26, 2019 | 46.00 | 48.60 | 45.00 | 47.60 | 137,465 | +1.40(+3.03%) |
Jul 25, 2019 | 48.60 | 49.00 | 45.80 | 46.20 | 68,550 | -3.80(-7.60%) |
Jul 24, 2019 | 49.60 | 49.80 | 47.80 | 50.00 | 56,339 | +1.00(+2.04%) |
Jul 23, 2019 | 50.20 | 51.00 | 48.80 | 49.00 | 62,008 | -0.80(-1.61%) |
Jul 22, 2019 | 49.20 | 51.20 | 47.90 | 49.80 | 57,218 | +0.80(+1.63%) |
Jul 19, 2019 | 49.00 | 49.40 | 47.20 | 49.00 | 47,465 | +0.40(+0.82%) |
Jul 18, 2019 | 49.80 | 49.80 | 47.30 | 48.60 | 74,433 | -1.20(-2.41%) |
Jul 17, 2019 | 54.40 | 54.40 | 49.60 | 49.80 | 67,450 | -4.60(-8.46%) |
Jul 16, 2019 | 56.80 | 58.00 | 53.20 | 54.40 | 74,350 | -2.80(-4.90%) |
Jul 15, 2019 | 60.40 | 61.00 | 56.40 | 57.20 | 37,385 | -3.00(-4.98%) |
Jul 12, 2019 | 59.20 | 62.20 | 58.20 | 60.20 | 59,955 | +1.00(+1.69%) |
Jul 11, 2019 | 58.20 | 61.00 | 58.00 | 59.20 | 55,604 | +1.20(+2.07%) |
Jul 10, 2019 | 57.80 | 58.60 | 55.80 | 58.00 | 67,178 | +0.80(+1.40%) |
Jul 09, 2019 | 58.00 | 59.00 | 56.00 | 57.20 | 61,164 | -1.80(-3.05%) |
Jul 08, 2019 | 60.60 | 62.00 | 58.20 | 59.00 | 39,452 | -2.00(-3.28%) |
Jul 05, 2019 | 60.20 | 62.40 | 58.80 | 61.00 | 52,985 | +0.80(+1.33%) |
Jul 03, 2019 | 62.40 | 62.40 | 58.20 | 60.20 | 27,615 | -1.40(-2.27%) |
Jul 02, 2019 | 66.40 | 66.40 | 61.00 | 61.60 | 41,585 | -4.80(-7.23%) |
Jul 01, 2019 | 69.80 | 71.40 | 65.80 | 66.40 | 41,597 | -2.00(-2.92%) |
Jun 28, 2019 | 66.60 | 69.00 | 63.00 | 68.40 | 72,775 | +1.60(+2.40%) |
Jun 27, 2019 | 67.00 | 68.00 | 65.10 | 66.80 | 28,796 | -0.20(-0.30%) |
Jun 26, 2019 | 65.40 | 69.30 | 64.60 | 67.00 | 46,225 | +2.00(+3.08%) |
Jun 25, 2019 | 65.00 | 66.80 | 63.20 | 65.00 | 33,343 | -0.60(-0.91%) |
Jun 24, 2019 | 68.60 | 69.40 | 61.80 | 65.60 | 87,681 | -3.40(-4.93%) |
Jun 21, 2019 | 72.00 | 74.00 | 67.30 | 69.00 | 62,100 | -3.20(-4.43%) |
Jun 20, 2019 | 74.60 | 75.80 | 71.00 | 72.20 | 61,261 | +0.20(+0.28%) |
Jun 19, 2019 | 70.40 | 75.60 | 69.00 | 72.00 | 48,960 | +1.60(+2.27%) |
Jun 18, 2019 | 69.40 | 74.20 | 68.00 | 70.40 | 87,627 | +1.40(+2.03%) |
Jun 17, 2019 | 66.60 | 70.70 | 65.60 | 69.00 | 61,889 | +2.20(+3.29%) |
Jun 14, 2019 | 69.60 | 70.20 | 66.00 | 66.80 | 37,755 | -3.00(-4.30%) |
Jun 13, 2019 | 69.80 | 70.20 | 66.40 | 69.80 | 50,737 | +2.20(+3.25%) |
Jun 12, 2019 | 73.00 | 73.50 | 67.40 | 67.60 | 43,491 | -5.80(-7.90%) |
Jun 11, 2019 | 74.60 | 75.40 | 71.90 | 73.40 | 47,105 | +0.40(+0.55%) |
Jun 10, 2019 | 72.60 | 75.80 | 72.00 | 73.00 | 42,483 | +0.40(+0.55%) |
Jun 07, 2019 | 73.20 | 74.00 | 70.80 | 72.60 | 28,540 | -1.20(-1.63%) |
Jun 06, 2019 | 72.80 | 74.60 | 69.20 | 73.80 | 46,420 | +0.80(+1.10%) |
Jun 05, 2019 | 76.60 | 77.80 | 71.80 | 73.00 | 35,085 | -3.60(-4.70%) |
Jun 04, 2019 | 77.40 | 78.20 | 75.00 | 76.60 | 33,233 | +0.00(+0.00%) |
Jun 03, 2019 | 76.60 | 77.80 | 75.00 | 76.60 | 37,247 | +0.20(+0.26%) |
May 31, 2019 | 76.20 | 78.60 | 74.60 | 76.40 | 52,980 | -2.80(-3.54%) |
May 30, 2019 | 82.00 | 84.80 | 78.30 | 79.20 | 50,067 | -2.40(-2.94%) |
May 29, 2019 | 84.00 | 84.80 | 80.60 | 81.60 | 64,253 | -3.80(-4.45%) |
May 28, 2019 | 88.00 | 88.00 | 84.20 | 85.40 | 29,416 | -1.60(-1.84%) |
May 24, 2019 | 89.20 | 89.20 | 84.60 | 87.00 | 41,205 | -0.20(-0.23%) |
May 23, 2019 | 92.80 | 92.80 | 86.60 | 87.20 | 48,724 | -6.60(-7.04%) |
May 22, 2019 | 102.40 | 102.60 | 90.20 | 93.80 | 61,535 | -11.20(-10.67%) |
May 21, 2019 | 103.60 | 106.80 | 102.00 | 105.00 | 36,299 | +2.20(+2.14%) |
May 20, 2019 | 103.20 | 105.00 | 101.80 | 102.80 | 25,751 | -1.40(-1.34%) |
May 17, 2019 | 108.40 | 108.40 | 103.40 | 104.20 | 29,405 | -5.80(-5.27%) |
May 16, 2019 | 109.40 | 111.80 | 108.20 | 110.00 | 41,640 | +1.80(+1.66%) |
May 15, 2019 | 105.60 | 108.80 | 103.40 | 108.20 | 22,728 | +0.80(+0.74%) |
May 14, 2019 | 102.80 | 108.60 | 102.80 | 107.40 | 29,360 | +3.80(+3.67%) |
May 13, 2019 | 110.00 | 111.20 | 102.30 | 103.60 | 50,296 | -8.40(-7.50%) |
May 10, 2019 | 113.00 | 115.00 | 109.80 | 112.00 | 38,070 | -2.00(-1.75%) |
May 09, 2019 | 113.00 | 115.40 | 112.40 | 114.00 | 67,307 | -0.60(-0.52%) |
May 08, 2019 | 114.20 | 116.80 | 111.90 | 114.60 | 47,429 | +0.00(+0.00%) |
May 07, 2019 | 112.40 | 116.20 | 112.00 | 114.60 | 44,120 | -1.00(-0.87%) |
May 06, 2019 | 113.60 | 116.40 | 110.90 | 115.60 | 39,058 | -0.20(-0.17%) |
May 03, 2019 | 117.60 | 119.18 | 113.90 | 115.80 | 56,265 | -0.60(-0.52%) |
May 02, 2019 | 113.60 | 117.10 | 112.60 | 116.40 | 43,755 | +0.80(+0.69%) |
May 01, 2019 | 119.80 | 121.00 | 112.60 | 115.60 | 47,407 | -4.00(-3.34%) |
Apr 30, 2019 | 129.80 | 129.80 | 116.80 | 119.60 | 56,157 | -8.40(-6.56%) |
Apr 29, 2019 | 127.80 | 132.40 | 124.60 | 128.00 | 99,422 | +5.40(+4.40%) |
Apr 26, 2019 | 106.40 | 127.99 | 106.40 | 122.60 | 157,350 | +15.60(+14.58%) |
Apr 25, 2019 | 110.00 | 111.00 | 106.80 | 107.00 | 43,080 | -3.40(-3.08%) |
Apr 24, 2019 | 114.80 | 115.55 | 109.00 | 110.40 | 43,582 | -4.20(-3.66%) |
Apr 23, 2019 | 106.40 | 115.80 | 106.40 | 114.60 | 61,547 | +8.40(+7.91%) |
Apr 22, 2019 | 106.20 | 109.60 | 104.40 | 106.20 | 98,617 | +0.40(+0.38%) |
Apr 18, 2019 | 110.00 | 112.00 | 104.40 | 105.80 | 41,945 | -4.40(-3.99%) |
Apr 17, 2019 | 108.80 | 111.80 | 106.80 | 110.20 | 68,690 | +2.00(+1.85%) |
Apr 16, 2019 | 107.60 | 109.00 | 104.60 | 108.20 | 37,070 | +2.00(+1.88%) |
Apr 15, 2019 | 108.60 | 109.40 | 104.30 | 106.20 | 42,962 | -3.60(-3.28%) |
Apr 12, 2019 | 119.00 | 120.60 | 107.60 | 109.80 | 46,730 | -5.00(-4.36%) |
Apr 11, 2019 | 116.00 | 117.30 | 111.20 | 114.80 | 84,141 | -1.60(-1.37%) |
Apr 10, 2019 | 113.40 | 117.60 | 113.40 | 116.40 | 25,753 | +4.20(+3.74%) |
Apr 09, 2019 | 114.00 | 116.20 | 109.40 | 112.20 | 43,149 | -4.20(-3.61%) |
Apr 08, 2019 | 113.20 | 118.30 | 112.20 | 116.40 | 53,244 | +3.40(+3.01%) |
Apr 05, 2019 | 102.80 | 114.40 | 102.40 | 113.00 | 119,585 | +11.00(+10.78%) |
Apr 04, 2019 | 102.60 | 103.20 | 99.40 | 102.00 | 69,368 | +0.00(+0.00%) |
Apr 03, 2019 | 107.20 | 109.40 | 100.60 | 102.00 | 166,490 | -3.60(-3.41%) |
Apr 02, 2019 | 107.00 | 108.40 | 104.80 | 105.60 | 45,643 | -1.20(-1.12%) |
Apr 01, 2019 | 103.40 | 107.90 | 102.20 | 106.80 | 65,893 | +4.60(+4.50%) |
Mar 29, 2019 | 107.20 | 108.40 | 101.40 | 102.20 | 56,895 | -2.80(-2.67%) |
Mar 28, 2019 | 101.20 | 106.30 | 101.20 | 105.00 | 56,125 | +3.20(+3.14%) |
Mar 27, 2019 | 104.60 | 105.90 | 100.40 | 101.80 | 59,520 | -2.80(-2.68%) |
Mar 26, 2019 | 108.20 | 109.20 | 103.40 | 104.60 | 66,603 | -1.40(-1.32%) |
Mar 25, 2019 | 108.60 | 108.60 | 103.00 | 106.00 | 51,016 | -3.40(-3.11%) |
Mar 22, 2019 | 118.80 | 119.60 | 107.40 | 109.40 | 49,540 | -12.00(-9.88%) |
Mar 21, 2019 | 120.60 | 122.90 | 118.60 | 121.40 | 34,831 | -0.20(-0.16%) |
Mar 20, 2019 | 116.20 | 124.90 | 116.20 | 121.60 | 43,325 | +4.60(+3.93%) |
Mar 19, 2019 | 122.80 | 124.00 | 115.80 | 117.00 | 61,424 | -4.40(-3.62%) |
Mar 18, 2019 | 120.20 | 122.60 | 119.00 | 121.40 | 60,641 | +1.80(+1.51%) |
Mar 15, 2019 | 118.80 | 125.60 | 118.80 | 119.60 | 184,985 | +0.60(+0.50%) |
Mar 14, 2019 | 118.00 | 128.80 | 117.20 | 119.00 | 87,333 | +6.00(+5.31%) |
Mar 13, 2019 | 113.80 | 116.20 | 112.00 | 113.00 | 45,411 | +1.00(+0.89%) |
Mar 12, 2019 | 106.60 | 114.40 | 106.20 | 112.00 | 42,872 | +5.80(+5.46%) |
Mar 11, 2019 | 101.60 | 106.40 | 100.03 | 106.20 | 41,930 | +5.60(+5.57%) |
Mar 08, 2019 | 103.40 | 103.40 | 99.10 | 100.60 | 43,570 | -4.80(-4.55%) |
Mar 07, 2019 | 106.40 | 108.00 | 103.00 | 105.40 | 28,788 | -1.20(-1.13%) |
Mar 06, 2019 | 114.00 | 114.00 | 105.40 | 106.60 | 48,470 | -8.40(-7.30%) |
Mar 05, 2019 | 118.80 | 119.40 | 112.80 | 115.00 | 39,766 | -3.60(-3.04%) |
Mar 04, 2019 | 119.40 | 122.40 | 115.60 | 118.60 | 44,887 | +0.40(+0.34%) |
Mar 01, 2019 | 117.80 | 121.00 | 117.40 | 118.20 | 34,760 | +1.60(+1.37%) |
Feb 28, 2019 | 120.60 | 120.60 | 113.60 | 116.60 | 35,564 | -3.80(-3.16%) |
Feb 27, 2019 | 119.40 | 122.60 | 116.60 | 120.40 | 36,891 | +1.60(+1.35%) |
Feb 26, 2019 | 120.80 | 123.80 | 118.00 | 118.80 | 43,346 | -2.40(-1.98%) |
Feb 25, 2019 | 121.60 | 125.60 | 120.00 | 121.20 | 35,941 | -3.20(-2.57%) |
Feb 22, 2019 | 126.80 | 128.80 | 122.60 | 124.40 | 30,860 | -0.80(-0.64%) |
Feb 21, 2019 | 132.60 | 132.60 | 121.60 | 125.20 | 61,813 | -7.20(-5.44%) |
Feb 20, 2019 | 131.40 | 133.80 | 130.10 | 132.40 | 48,282 | +1.20(+0.91%) |
Feb 19, 2019 | 130.20 | 135.60 | 129.00 | 131.20 | 56,200 | -0.60(-0.46%) |
Feb 15, 2019 | 129.60 | 133.80 | 128.90 | 131.80 | 56,985 | +3.40(+2.65%) |
Feb 14, 2019 | 126.40 | 131.20 | 124.40 | 128.40 | 59,951 | +1.60(+1.26%) |
Feb 13, 2019 | 136.20 | 139.00 | 123.20 | 126.80 | 140,519 | -9.00(-6.63%) |
Feb 12, 2019 | 136.20 | 140.00 | 132.60 | 135.80 | 145,137 | +2.60(+1.95%) |
Feb 11, 2019 | 116.40 | 133.60 | 116.00 | 133.20 | 144,819 | +16.40(+14.04%) |
Feb 08, 2019 | 107.40 | 120.80 | 98.20 | 116.80 | 206,005 | +20.80(+21.67%) |
Feb 07, 2019 | 103.80 | 105.40 | 95.00 | 96.00 | 65,126 | -9.00(-8.57%) |
Feb 06, 2019 | 104.00 | 106.55 | 103.00 | 105.00 | 31,947 | +0.20(+0.19%) |
Feb 05, 2019 | 103.80 | 105.30 | 103.00 | 104.80 | 30,758 | +0.60(+0.58%) |
Feb 04, 2019 | 99.20 | 104.20 | 98.60 | 104.20 | 26,040 | +3.00(+2.96%) |
Feb 01, 2019 | 98.60 | 104.20 | 98.40 | 101.20 | 69,210 | +3.00(+3.05%) |
Jan 31, 2019 | 99.60 | 101.00 | 96.20 | 98.20 | 30,060 | -1.00(-1.01%) |
Jan 30, 2019 | 99.40 | 101.00 | 95.60 | 99.20 | 53,781 | +1.60(+1.64%) |
Jan 29, 2019 | 99.00 | 102.80 | 97.10 | 97.60 | 40,338 | -0.60(-0.61%) |
Jan 28, 2019 | 98.00 | 98.80 | 92.00 | 98.20 | 42,528 | -3.00(-2.96%) |
Jan 25, 2019 | 96.40 | 103.50 | 96.40 | 101.20 | 53,705 | +6.20(+6.53%) |
Jan 24, 2019 | 93.20 | 96.90 | 91.60 | 95.00 | 43,855 | +1.80(+1.93%) |
Jan 23, 2019 | 101.20 | 101.20 | 92.20 | 93.20 | 32,994 | -7.00(-6.99%) |
Jan 22, 2019 | 99.20 | 102.20 | 96.40 | 100.20 | 56,368 | -2.00(-1.96%) |
Jan 18, 2019 | 102.40 | 106.20 | 101.40 | 102.20 | 95,350 | +2.20(+2.20%) |
Jan 17, 2019 | 98.40 | 101.80 | 97.20 | 100.00 | 48,129 | +0.00(+0.00%) |
Jan 16, 2019 | 95.80 | 101.60 | 93.20 | 100.00 | 56,856 | -0.60(-0.60%) |
Jan 15, 2019 | 99.20 | 102.00 | 98.80 | 100.60 | 39,616 | +2.00(+2.03%) |
Jan 14, 2019 | 105.00 | 107.50 | 98.20 | 98.60 | 64,746 | -9.00(-8.36%) |
Jan 11, 2019 | 107.40 | 110.20 | 105.40 | 107.60 | 79,285 | -1.40(-1.28%) |
Jan 10, 2019 | 107.00 | 109.20 | 104.60 | 109.00 | 33,288 | +0.00(+0.00%) |
Jan 09, 2019 | 107.60 | 110.60 | 105.60 | 109.00 | 44,246 | +3.80(+3.61%) |
Jan 08, 2019 | 105.80 | 109.40 | 103.80 | 105.20 | 84,434 | +1.60(+1.54%) |
Jan 07, 2019 | 96.80 | 104.20 | 94.00 | 103.60 | 82,423 | +7.00(+7.25%) |
Jan 04, 2019 | 91.80 | 98.80 | 90.80 | 96.60 | 83,865 | +6.40(+7.10%) |
Jan 03, 2019 | 87.40 | 93.00 | 84.20 | 90.20 | 67,652 | +1.40(+1.58%) |
Jan 02, 2019 | 80.80 | 88.80 | 78.80 | 88.80 | 66,625 | +6.20(+7.51%) |
Dec 31, 2018 | 85.80 | 85.80 | 79.70 | 82.60 | 74,495 | -2.40(-2.82%) |
Dec 28, 2018 | 80.80 | 88.20 | 80.20 | 85.00 | 69,535 | +5.00(+6.25%) |
Dec 27, 2018 | 78.00 | 80.40 | 77.20 | 80.00 | 70,069 | +0.40(+0.50%) |
Dec 26, 2018 | 74.40 | 79.80 | 70.20 | 79.60 | 54,457 | +6.40(+8.74%) |
Dec 24, 2018 | 75.20 | 77.60 | 72.80 | 73.20 | 26,235 | -3.00(-3.94%) |
Dec 21, 2018 | 78.00 | 78.80 | 75.40 | 76.20 | 138,635 | -2.00(-2.56%) |
Dec 20, 2018 | 82.80 | 84.00 | 77.70 | 78.20 | 133,196 | -6.40(-7.57%) |
Dec 19, 2018 | 91.20 | 92.00 | 84.00 | 84.60 | 123,644 | -6.40(-7.03%) |
Dec 18, 2018 | 94.40 | 95.40 | 89.40 | 91.00 | 56,612 | -2.80(-2.99%) |
Dec 17, 2018 | 93.40 | 98.40 | 92.60 | 93.80 | 78,321 | +0.20(+0.21%) |
Dec 14, 2018 | 97.00 | 97.40 | 91.20 | 93.60 | 69,160 | -5.20(-5.26%) |
Dec 13, 2018 | 100.00 | 100.10 | 95.00 | 98.80 | 80,281 | -2.40(-2.37%) |
Dec 12, 2018 | 102.40 | 106.00 | 99.80 | 101.20 | 85,214 | +0.40(+0.40%) |
Dec 11, 2018 | 108.40 | 109.00 | 99.40 | 100.80 | 94,717 | -5.40(-5.08%) |
Dec 10, 2018 | 111.20 | 113.40 | 104.60 | 106.20 | 76,283 | -7.60(-6.68%) |
Dec 07, 2018 | 118.40 | 123.00 | 112.40 | 113.80 | 52,990 | -0.60(-0.52%) |
Dec 06, 2018 | 119.80 | 119.80 | 112.80 | 114.40 | 79,136 | -9.40(-7.59%) |
Dec 04, 2018 | 133.80 | 134.00 | 122.60 | 123.80 | 97,425 | -11.00(-8.16%) |