Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.81 | 74.28 | 72.84 | 72.99 | 5,241,204 | -1.76(-2.35%) |
Nov 27, 2019 | 74.49 | 75.12 | 73.85 | 74.74 | 6,753,686 | +0.54(+0.72%) |
Nov 26, 2019 | 76.14 | 76.14 | 73.99 | 74.20 | 9,115,499 | -1.90(-2.50%) |
Nov 25, 2019 | 74.99 | 76.18 | 74.71 | 76.10 | 5,626,162 | +0.65(+0.86%) |
Nov 22, 2019 | 75.39 | 76.14 | 74.53 | 75.46 | 5,352,982 | +0.18(+0.24%) |
Nov 21, 2019 | 74.92 | 75.50 | 73.81 | 75.28 | 6,875,063 | +1.08(+1.45%) |
Nov 20, 2019 | 73.95 | 75.67 | 72.70 | 74.20 | 9,604,879 | +0.54(+0.73%) |
Nov 19, 2019 | 75.64 | 75.78 | 73.56 | 73.67 | 8,990,912 | -2.62(-3.43%) |
Nov 18, 2019 | 78.33 | 78.33 | 75.67 | 76.28 | 7,419,707 | -2.44(-3.10%) |
Nov 15, 2019 | 78.08 | 79.37 | 78.00 | 78.72 | 5,410,392 | +0.97(+1.24%) |
Nov 14, 2019 | 78.69 | 79.40 | 77.32 | 77.75 | 7,961,812 | -0.75(-0.96%) |
Nov 13, 2019 | 79.22 | 79.65 | 78.00 | 78.51 | 7,365,156 | -1.25(-1.57%) |
Nov 12, 2019 | 80.69 | 81.16 | 79.04 | 79.76 | 6,232,165 | -0.29(-0.36%) |
Nov 11, 2019 | 80.37 | 81.30 | 79.69 | 80.05 | 5,598,837 | -1.83(-2.23%) |
Nov 08, 2019 | 80.55 | 82.09 | 79.50 | 81.88 | 5,976,872 | +0.54(+0.66%) |
Nov 07, 2019 | 81.19 | 82.13 | 80.44 | 81.34 | 7,472,744 | +1.61(+2.02%) |
Nov 06, 2019 | 81.84 | 83.06 | 79.15 | 79.73 | 11,050,279 | -2.51(-3.05%) |
Nov 05, 2019 | 82.99 | 84.64 | 81.66 | 82.23 | 11,261,555 | +0.11(+0.13%) |
Nov 04, 2019 | 80.19 | 82.99 | 80.08 | 82.13 | 11,465,258 | +3.80(+4.85%) |
Nov 01, 2019 | 76.68 | 79.12 | 76.32 | 78.33 | 9,402,366 | +2.62(+3.46%) |
Oct 31, 2019 | 76.14 | 76.71 | 74.24 | 75.71 | 8,980,453 | -0.39(-0.52%) |
Oct 30, 2019 | 79.76 | 79.90 | 75.85 | 76.10 | 9,177,962 | -2.94(-3.72%) |
Oct 29, 2019 | 77.22 | 80.01 | 76.71 | 79.04 | 8,372,298 | +1.29(+1.66%) |
Oct 28, 2019 | 78.86 | 79.90 | 77.68 | 77.75 | 6,414,796 | -0.54(-0.69%) |
Oct 25, 2019 | 76.71 | 78.76 | 76.28 | 78.29 | 7,365,414 | +1.61(+2.10%) |
Oct 24, 2019 | 77.93 | 77.97 | 75.82 | 76.68 | 5,356,885 | -0.25(-0.33%) |
Oct 23, 2019 | 75.24 | 77.86 | 74.46 | 76.93 | 7,422,742 | +1.47(+1.95%) |
Oct 22, 2019 | 74.53 | 76.89 | 73.77 | 75.46 | 9,131,403 | +1.22(+1.64%) |
Oct 21, 2019 | 73.17 | 74.63 | 73.02 | 74.24 | 5,217,680 | +0.54(+0.73%) |
Oct 18, 2019 | 75.28 | 75.89 | 73.42 | 73.70 | 6,248,131 | -1.40(-1.86%) |
Oct 17, 2019 | 74.71 | 75.50 | 73.95 | 75.10 | 6,372,375 | +0.36(+0.48%) |
Oct 16, 2019 | 75.21 | 76.50 | 74.49 | 74.74 | 6,139,219 | -0.54(-0.71%) |
Oct 15, 2019 | 74.85 | 76.82 | 73.99 | 75.28 | 7,080,890 | +0.07(+0.10%) |
Oct 14, 2019 | 75.06 | 75.57 | 73.42 | 75.21 | 5,285,681 | -1.00(-1.32%) |
Oct 11, 2019 | 75.60 | 77.31 | 75.60 | 76.21 | 7,863,186 | +1.83(+2.46%) |
Oct 10, 2019 | 74.13 | 75.03 | 73.45 | 74.38 | 5,797,392 | +0.75(+1.02%) |
Oct 09, 2019 | 74.56 | 74.56 | 73.17 | 73.63 | 5,216,881 | +0.57(+0.78%) |
Oct 08, 2019 | 74.20 | 74.89 | 73.02 | 73.06 | 8,040,432 | -2.15(-2.86%) |
Oct 07, 2019 | 76.21 | 76.71 | 74.74 | 75.21 | 6,814,566 | -0.93(-1.22%) |
Oct 04, 2019 | 76.53 | 77.00 | 74.67 | 76.14 | 6,896,624 | -0.11(-0.14%) |
Oct 03, 2019 | 74.28 | 76.50 | 73.42 | 76.25 | 10,313,870 | +1.15(+1.53%) |
Oct 02, 2019 | 76.75 | 77.83 | 74.71 | 75.10 | 10,392,205 | -2.15(-2.78%) |
Oct 01, 2019 | 80.66 | 81.52 | 77.04 | 77.25 | 9,951,550 | -2.90(-3.62%) |
Sep 30, 2019 | 79.98 | 80.41 | 79.40 | 80.16 | 5,428,137 | -0.54(-0.67%) |
Sep 27, 2019 | 79.73 | 81.77 | 79.69 | 80.69 | 7,208,137 | -0.43(-0.53%) |
Sep 26, 2019 | 81.95 | 82.09 | 80.01 | 81.12 | 8,607,436 | -1.61(-1.95%) |
Sep 25, 2019 | 81.52 | 82.92 | 81.12 | 82.74 | 5,219,496 | +0.11(+0.13%) |
Sep 24, 2019 | 84.67 | 84.89 | 81.95 | 82.63 | 7,932,597 | -2.37(-2.78%) |
Sep 23, 2019 | 84.60 | 85.46 | 84.06 | 84.99 | 4,766,924 | -0.29(-0.34%) |
Sep 20, 2019 | 85.35 | 85.96 | 84.39 | 85.28 | 6,229,915 | +0.58(+0.69%) |
Sep 19, 2019 | 87.38 | 87.66 | 84.23 | 84.70 | 9,213,149 | -1.71(-1.98%) |
Sep 18, 2019 | 86.31 | 87.31 | 85.66 | 86.41 | 8,009,426 | -1.36(-1.55%) |
Sep 17, 2019 | 92.09 | 92.13 | 87.45 | 87.77 | 17,345,154 | -4.93(-5.32%) |
Sep 16, 2019 | 91.20 | 93.49 | 89.13 | 92.70 | 26,097,838 | +9.04(+10.80%) |
Sep 13, 2019 | 83.77 | 85.20 | 82.59 | 83.66 | 7,796,191 | +0.61(+0.73%) |
Sep 12, 2019 | 82.84 | 84.66 | 81.48 | 83.06 | 11,858,208 | -1.75(-2.06%) |
Sep 11, 2019 | 85.66 | 87.45 | 83.38 | 84.81 | 12,559,777 | +0.25(+0.30%) |
Sep 10, 2019 | 84.27 | 87.77 | 83.98 | 84.56 | 13,812,620 | +0.75(+0.90%) |
Sep 09, 2019 | 80.16 | 83.98 | 80.16 | 83.81 | 12,952,081 | +4.47(+5.63%) |
Sep 06, 2019 | 78.95 | 79.57 | 77.59 | 79.34 | 6,107,075 | -0.29(-0.36%) |
Sep 05, 2019 | 78.66 | 80.98 | 78.52 | 79.63 | 9,324,160 | +2.04(+2.62%) |
Sep 04, 2019 | 76.95 | 78.02 | 76.55 | 77.59 | 5,253,716 | +2.00(+2.65%) |
Sep 03, 2019 | 75.27 | 76.02 | 73.91 | 75.59 | 6,915,240 | -1.46(-1.90%) |
Aug 30, 2019 | 78.73 | 78.97 | 76.16 | 77.05 | 6,459,650 | -1.43(-1.82%) |
Aug 29, 2019 | 77.02 | 79.05 | 76.88 | 78.48 | 8,347,113 | +2.57(+3.39%) |
Aug 28, 2019 | 74.59 | 76.73 | 74.02 | 75.91 | 7,151,004 | +2.32(+3.16%) |
Aug 27, 2019 | 75.38 | 75.38 | 73.05 | 73.59 | 6,844,127 | -1.07(-1.44%) |
Aug 26, 2019 | 75.48 | 76.20 | 74.34 | 74.66 | 6,351,172 | -0.11(-0.14%) |
Aug 23, 2019 | 76.98 | 77.68 | 74.12 | 74.77 | 8,855,653 | -3.72(-4.73%) |
Aug 22, 2019 | 79.77 | 80.13 | 78.30 | 78.48 | 4,985,277 | -0.96(-1.21%) |
Aug 21, 2019 | 80.16 | 80.95 | 79.13 | 79.45 | 3,982,626 | +0.36(+0.45%) |
Aug 20, 2019 | 78.88 | 79.41 | 77.95 | 79.09 | 5,511,615 | -0.64(-0.81%) |
Aug 19, 2019 | 78.13 | 80.09 | 77.91 | 79.73 | 7,586,446 | +3.14(+4.10%) |
Aug 16, 2019 | 74.37 | 76.98 | 74.29 | 76.59 | 6,656,611 | +2.36(+3.18%) |
Aug 15, 2019 | 74.73 | 74.93 | 73.43 | 74.23 | 6,536,751 | -0.68(-0.91%) |
Aug 14, 2019 | 76.84 | 76.88 | 74.30 | 74.91 | 9,975,655 | -4.00(-5.07%) |
Aug 13, 2019 | 78.05 | 81.02 | 77.09 | 78.91 | 7,866,811 | +0.57(+0.73%) |
Aug 12, 2019 | 79.23 | 79.55 | 77.52 | 78.34 | 4,487,906 | -1.29(-1.62%) |
Aug 09, 2019 | 81.16 | 81.27 | 79.20 | 79.63 | 8,091,688 | -0.75(-0.93%) |
Aug 08, 2019 | 79.05 | 80.56 | 78.34 | 80.38 | 10,123,039 | +2.29(+2.93%) |
Aug 07, 2019 | 76.52 | 79.70 | 75.23 | 78.09 | 15,443,220 | -0.18(-0.23%) |
Aug 06, 2019 | 80.27 | 81.09 | 77.09 | 78.27 | 10,188,819 | -1.18(-1.48%) |
Aug 05, 2019 | 80.73 | 80.91 | 78.91 | 79.45 | 9,684,301 | -3.43(-4.14%) |
Aug 02, 2019 | 84.31 | 85.48 | 81.66 | 82.88 | 8,593,972 | -0.96(-1.15%) |
Aug 01, 2019 | 87.56 | 87.66 | 82.73 | 83.84 | 15,743,312 | -5.57(-6.23%) |
Jul 31, 2019 | 89.59 | 91.95 | 88.70 | 89.41 | 8,163,345 | +0.21(+0.24%) |
Jul 30, 2019 | 84.63 | 89.88 | 83.88 | 89.20 | 9,485,284 | +4.32(+5.09%) |
Jul 29, 2019 | 86.56 | 86.77 | 83.95 | 84.88 | 6,516,107 | -1.61(-1.86%) |
Jul 26, 2019 | 87.31 | 87.52 | 85.73 | 86.48 | 6,307,759 | -1.04(-1.18%) |
Jul 25, 2019 | 90.81 | 90.91 | 86.95 | 87.52 | 6,232,400 | -2.68(-2.97%) |
Jul 24, 2019 | 89.74 | 91.45 | 89.63 | 90.20 | 6,314,929 | +0.57(+0.64%) |
Jul 23, 2019 | 89.02 | 89.75 | 88.22 | 89.63 | 6,480,351 | +0.89(+1.01%) |
Jul 22, 2019 | 88.95 | 89.74 | 87.63 | 88.74 | 6,095,628 | +0.29(+0.32%) |
Jul 19, 2019 | 87.91 | 88.70 | 87.09 | 88.45 | 5,374,686 | +1.11(+1.27%) |
Jul 18, 2019 | 88.06 | 88.09 | 86.66 | 87.34 | 9,071,800 | -0.96(-1.09%) |
Jul 17, 2019 | 90.95 | 91.13 | 87.91 | 88.31 | 8,588,667 | -2.61(-2.87%) |
Jul 16, 2019 | 92.77 | 92.84 | 90.06 | 90.91 | 8,123,054 | -1.82(-1.96%) |
Jul 15, 2019 | 95.42 | 95.70 | 92.42 | 92.74 | 5,851,189 | -2.57(-2.70%) |
Jul 12, 2019 | 94.74 | 95.77 | 94.14 | 95.31 | 5,278,949 | +0.64(+0.68%) |
Jul 11, 2019 | 96.20 | 96.42 | 94.17 | 94.67 | 4,216,051 | -1.07(-1.12%) |
Jul 10, 2019 | 94.99 | 96.20 | 94.42 | 95.74 | 6,824,019 | +2.00(+2.13%) |
Jul 09, 2019 | 93.27 | 93.74 | 91.91 | 93.74 | 4,567,269 | +0.21(+0.23%) |
Jul 08, 2019 | 93.99 | 95.34 | 93.24 | 93.52 | 3,842,079 | -1.18(-1.24%) |
Jul 05, 2019 | 93.34 | 94.81 | 93.24 | 94.70 | 3,294,475 | +1.18(+1.26%) |
Jul 03, 2019 | 94.13 | 94.24 | 92.84 | 93.52 | 2,946,071 | -0.21(-0.23%) |
Jul 02, 2019 | 97.17 | 97.17 | 93.06 | 93.74 | 7,684,906 | -3.43(-3.53%) |
Jul 01, 2019 | 99.70 | 99.95 | 96.59 | 97.17 | 5,271,461 | -0.18(-0.18%) |
Jun 28, 2019 | 96.09 | 97.38 | 95.79 | 97.34 | 7,471,188 | +1.71(+1.79%) |
Jun 27, 2019 | 95.99 | 96.63 | 95.20 | 95.63 | 4,174,294 | -0.25(-0.26%) |
Jun 26, 2019 | 94.70 | 96.95 | 94.24 | 95.88 | 6,515,819 | +3.04(+3.27%) |
Jun 25, 2019 | 93.77 | 93.95 | 92.77 | 92.84 | 4,555,824 | -1.25(-1.33%) |
Jun 24, 2019 | 95.59 | 96.02 | 93.70 | 94.09 | 4,532,477 | -1.32(-1.39%) |
Jun 21, 2019 | 95.92 | 96.77 | 94.81 | 95.42 | 5,759,090 | +0.29(+0.31%) |
Jun 20, 2019 | 94.55 | 96.47 | 94.48 | 95.12 | 12,286,236 | +2.81(+3.05%) |
Jun 19, 2019 | 92.59 | 93.54 | 91.28 | 92.31 | 6,745,823 | -0.46(-0.50%) |
Jun 18, 2019 | 91.42 | 93.70 | 91.17 | 92.77 | 9,267,329 | +2.39(+2.64%) |
Jun 17, 2019 | 88.36 | 90.78 | 87.80 | 90.39 | 4,665,648 | +1.53(+1.72%) |
Jun 14, 2019 | 90.81 | 91.10 | 88.54 | 88.86 | 5,677,979 | -1.71(-1.89%) |
Jun 13, 2019 | 90.32 | 90.78 | 89.35 | 90.56 | 5,979,807 | +2.06(+2.33%) |
Jun 12, 2019 | 90.89 | 90.89 | 88.25 | 88.50 | 8,298,095 | -3.17(-3.46%) |
Jun 11, 2019 | 92.49 | 92.99 | 91.53 | 91.67 | 5,837,795 | +0.25(+0.27%) |
Jun 10, 2019 | 92.34 | 93.88 | 91.24 | 91.42 | 5,566,982 | -0.57(-0.62%) |
Jun 07, 2019 | 91.99 | 92.95 | 90.74 | 91.99 | 6,950,442 | +0.18(+0.19%) |
Jun 06, 2019 | 91.13 | 92.27 | 90.39 | 91.81 | 5,472,476 | +0.75(+0.82%) |
Jun 05, 2019 | 94.27 | 94.37 | 89.94 | 91.06 | 7,742,493 | -2.95(-3.14%) |
Jun 04, 2019 | 93.13 | 94.91 | 92.63 | 94.02 | 6,027,442 | +1.99(+2.17%) |
Jun 03, 2019 | 91.88 | 92.81 | 91.03 | 92.02 | 5,709,349 | +0.85(+0.94%) |
May 31, 2019 | 90.85 | 92.70 | 90.53 | 91.17 | 7,096,876 | -1.96(-2.10%) |
May 30, 2019 | 95.58 | 96.03 | 92.84 | 93.13 | 6,435,623 | -2.46(-2.57%) |
May 29, 2019 | 93.41 | 95.76 | 92.99 | 95.58 | 6,352,153 | +0.50(+0.52%) |
May 28, 2019 | 96.79 | 97.15 | 95.09 | 95.09 | 4,433,331 | -1.46(-1.51%) |
May 24, 2019 | 98.18 | 98.33 | 95.12 | 96.55 | 5,647,135 | +0.07(+0.07%) |
May 23, 2019 | 99.61 | 99.64 | 95.98 | 96.47 | 10,546,133 | -5.80(-5.67%) |
May 22, 2019 | 105.59 | 105.69 | 101.92 | 102.28 | 6,480,579 | -4.06(-3.82%) |
May 21, 2019 | 104.59 | 106.58 | 104.38 | 106.34 | 4,027,319 | +2.24(+2.15%) |
May 20, 2019 | 104.77 | 105.20 | 103.77 | 104.09 | 3,561,749 | -0.89(-0.85%) |
May 17, 2019 | 106.44 | 106.92 | 104.77 | 104.98 | 4,708,245 | -2.46(-2.29%) |
May 16, 2019 | 107.12 | 108.12 | 106.83 | 107.44 | 4,956,103 | +1.10(+1.04%) |
May 15, 2019 | 104.02 | 106.58 | 103.52 | 106.34 | 5,674,929 | +1.42(+1.36%) |
May 14, 2019 | 103.31 | 105.94 | 103.17 | 104.91 | 6,159,106 | +2.53(+2.47%) |
May 13, 2019 | 105.16 | 105.62 | 102.06 | 102.38 | 6,239,651 | -3.67(-3.46%) |
May 10, 2019 | 105.37 | 106.35 | 103.50 | 106.05 | 4,513,270 | +0.46(+0.44%) |
May 09, 2019 | 104.91 | 106.23 | 103.45 | 105.59 | 7,403,273 | -0.39(-0.37%) |
May 08, 2019 | 104.88 | 107.62 | 104.70 | 105.98 | 5,648,180 | +1.03(+0.98%) |
May 07, 2019 | 105.02 | 105.34 | 103.24 | 104.95 | 7,349,644 | -1.49(-1.40%) |
May 06, 2019 | 103.84 | 107.05 | 103.63 | 106.44 | 5,941,076 | +1.00(+0.94%) |
May 03, 2019 | 104.52 | 106.16 | 103.74 | 105.45 | 5,908,628 | +2.06(+2.00%) |
May 02, 2019 | 105.09 | 106.12 | 102.67 | 103.38 | 10,340,134 | -3.24(-3.04%) |
May 01, 2019 | 109.90 | 110.61 | 106.44 | 106.62 | 7,955,180 | -3.56(-3.23%) |
Apr 30, 2019 | 112.46 | 112.46 | 109.58 | 110.18 | 5,783,215 | -1.03(-0.93%) |
Apr 29, 2019 | 111.50 | 112.00 | 110.57 | 111.21 | 3,691,100 | -0.14(-0.13%) |
Apr 26, 2019 | 112.14 | 112.57 | 110.04 | 111.36 | 9,039,518 | -1.82(-1.60%) |
Apr 25, 2019 | 115.27 | 115.34 | 113.03 | 113.17 | 7,457,592 | -1.74(-1.52%) |
Apr 24, 2019 | 117.80 | 117.87 | 114.88 | 114.92 | 7,292,731 | -2.35(-2.00%) |
Apr 23, 2019 | 117.76 | 118.55 | 115.85 | 117.27 | 6,494,815 | -0.14(-0.12%) |
Apr 22, 2019 | 115.34 | 117.44 | 114.38 | 117.41 | 8,697,614 | +4.16(+3.68%) |
Apr 18, 2019 | 114.77 | 114.99 | 113.06 | 113.24 | 5,542,443 | -1.21(-1.06%) |
Apr 17, 2019 | 115.34 | 115.98 | 114.13 | 114.45 | 4,295,434 | -0.43(-0.37%) |
Apr 16, 2019 | 114.56 | 115.23 | 113.17 | 114.88 | 4,734,414 | +0.68(+0.59%) |
Apr 15, 2019 | 115.06 | 116.02 | 114.03 | 114.20 | 6,048,257 | -1.35(-1.17%) |
Apr 12, 2019 | 116.16 | 117.16 | 114.65 | 115.56 | 11,143,427 | +3.70(+3.31%) |
Apr 11, 2019 | 112.78 | 114.03 | 111.03 | 111.85 | 6,164,497 | -1.53(-1.35%) |
Apr 10, 2019 | 112.53 | 113.74 | 112.10 | 113.38 | 5,233,801 | +1.64(+1.46%) |
Apr 09, 2019 | 113.56 | 113.63 | 111.46 | 111.75 | 6,618,375 | -2.28(-2.00%) |
Apr 08, 2019 | 113.95 | 115.27 | 113.14 | 114.03 | 9,486,751 | +0.78(+0.69%) |
Apr 05, 2019 | 109.97 | 113.35 | 109.86 | 113.24 | 9,463,963 | +3.92(+3.58%) |
Apr 04, 2019 | 107.47 | 109.58 | 106.83 | 109.33 | 6,124,576 | +1.96(+1.82%) |
Apr 03, 2019 | 110.32 | 110.68 | 106.76 | 107.37 | 6,620,192 | -2.46(-2.24%) |
Apr 02, 2019 | 111.50 | 111.68 | 109.54 | 109.82 | 5,229,326 | -1.14(-1.03%) |
Apr 01, 2019 | 110.75 | 111.60 | 109.93 | 110.96 | 5,293,625 | +1.53(+1.40%) |
Mar 29, 2019 | 111.36 | 111.92 | 109.18 | 109.43 | 4,476,472 | -0.21(-0.19%) |
Mar 28, 2019 | 108.33 | 110.00 | 108.08 | 109.65 | 6,403,041 | +0.64(+0.59%) |
Mar 27, 2019 | 109.25 | 110.07 | 107.51 | 109.01 | 5,296,337 | -0.28(-0.26%) |
Mar 26, 2019 | 108.93 | 110.64 | 108.36 | 109.29 | 5,909,748 | +2.21(+2.06%) |
Mar 25, 2019 | 106.41 | 107.62 | 104.95 | 107.08 | 5,786,722 | +0.07(+0.07%) |
Mar 22, 2019 | 110.96 | 111.03 | 106.05 | 107.01 | 10,323,723 | -5.09(-4.54%) |
Mar 21, 2019 | 110.32 | 112.32 | 109.97 | 112.10 | 8,526,634 | +1.64(+1.48%) |
Mar 20, 2019 | 107.19 | 111.89 | 106.98 | 110.47 | 6,664,859 | +2.99(+2.78%) |
Mar 19, 2019 | 109.54 | 110.04 | 106.87 | 107.47 | 4,717,196 | -1.07(-0.98%) |
Mar 18, 2019 | 106.51 | 108.86 | 106.41 | 108.54 | 4,655,778 | +2.56(+2.42%) |
Mar 15, 2019 | 106.05 | 106.94 | 105.91 | 105.98 | 5,974,107 | -0.91(-0.86%) |
Mar 14, 2019 | 106.58 | 107.55 | 106.50 | 106.89 | 4,353,953 | +0.32(+0.30%) |
Mar 13, 2019 | 105.86 | 107.11 | 105.12 | 106.58 | 5,509,956 | +2.20(+2.11%) |
Mar 12, 2019 | 102.53 | 104.52 | 102.38 | 104.37 | 4,425,335 | +2.59(+2.55%) |
Mar 11, 2019 | 100.40 | 101.96 | 99.65 | 101.78 | 5,357,478 | +2.13(+2.14%) |
Mar 08, 2019 | 101.39 | 101.39 | 98.83 | 99.65 | 7,057,752 | -3.62(-3.51%) |
Mar 07, 2019 | 105.12 | 105.19 | 102.85 | 103.27 | 4,175,359 | -1.42(-1.36%) |
Mar 06, 2019 | 107.07 | 107.21 | 104.37 | 104.69 | 7,185,149 | -3.09(-2.87%) |
Mar 05, 2019 | 109.03 | 109.13 | 106.72 | 107.78 | 3,612,812 | -0.96(-0.88%) |
Mar 04, 2019 | 108.99 | 109.70 | 106.49 | 108.74 | 4,662,858 | +0.75(+0.69%) |
Mar 01, 2019 | 106.61 | 108.35 | 106.59 | 108.00 | 5,033,093 | +2.24(+2.12%) |
Feb 28, 2019 | 107.57 | 107.85 | 105.12 | 105.76 | 4,384,239 | -1.39(-1.29%) |
Feb 27, 2019 | 107.96 | 109.42 | 106.43 | 107.14 | 4,874,503 | +0.18(+0.17%) |
Feb 26, 2019 | 108.14 | 109.63 | 106.86 | 106.97 | 4,739,465 | -1.63(-1.50%) |
Feb 25, 2019 | 107.92 | 109.52 | 107.92 | 108.60 | 4,369,196 | -0.18(-0.16%) |
Feb 22, 2019 | 109.03 | 110.11 | 108.01 | 108.78 | 3,414,988 | +0.92(+0.86%) |
Feb 21, 2019 | 110.62 | 110.98 | 107.25 | 107.85 | 6,739,495 | -3.02(-2.72%) |
Feb 20, 2019 | 109.45 | 111.41 | 109.34 | 110.87 | 4,924,848 | +1.24(+1.13%) |
Feb 19, 2019 | 109.34 | 110.62 | 108.99 | 109.63 | 4,231,656 | -0.46(-0.42%) |
Feb 15, 2019 | 108.49 | 110.13 | 108.31 | 110.09 | 5,046,441 | +2.88(+2.68%) |
Feb 14, 2019 | 105.30 | 108.39 | 105.19 | 107.21 | 5,790,322 | +1.39(+1.31%) |
Feb 13, 2019 | 104.27 | 106.86 | 104.12 | 105.83 | 5,114,566 | +2.24(+2.16%) |
Feb 12, 2019 | 104.44 | 105.65 | 103.13 | 103.59 | 6,864,724 | +1.24(+1.21%) |
Feb 11, 2019 | 99.86 | 102.56 | 99.37 | 102.35 | 5,432,306 | +1.63(+1.62%) |
Feb 08, 2019 | 102.28 | 102.45 | 98.71 | 100.72 | 6,170,278 | -1.56(-1.53%) |
Feb 07, 2019 | 105.94 | 106.25 | 101.57 | 102.28 | 6,723,094 | -4.62(-4.32%) |
Feb 06, 2019 | 107.46 | 108.49 | 106.65 | 106.89 | 4,016,088 | -1.28(-1.18%) |
Feb 05, 2019 | 109.31 | 109.95 | 107.82 | 108.17 | 3,787,452 | -1.49(-1.36%) |
Feb 04, 2019 | 108.03 | 109.67 | 107.11 | 109.67 | 3,424,484 | +0.64(+0.59%) |
Feb 01, 2019 | 109.10 | 110.11 | 108.03 | 109.03 | 3,956,196 | +0.57(+0.52%) |
Jan 31, 2019 | 110.41 | 111.19 | 107.68 | 108.46 | 5,357,443 | -1.60(-1.45%) |
Jan 30, 2019 | 107.96 | 110.23 | 107.11 | 110.06 | 5,493,794 | +3.02(+2.82%) |
Jan 29, 2019 | 107.50 | 107.75 | 106.54 | 107.04 | 3,341,658 | +0.50(+0.47%) |
Jan 28, 2019 | 106.08 | 106.89 | 105.08 | 106.54 | 5,558,128 | -1.88(-1.74%) |
Jan 25, 2019 | 107.07 | 109.49 | 107.07 | 108.42 | 5,265,599 | +1.99(+1.87%) |
Jan 24, 2019 | 105.76 | 107.14 | 104.48 | 106.43 | 5,415,491 | +0.60(+0.57%) |
Jan 23, 2019 | 108.49 | 108.78 | 105.01 | 105.83 | 4,878,952 | -1.74(-1.62%) |
Jan 22, 2019 | 110.80 | 110.91 | 107.43 | 107.57 | 8,165,502 | -4.69(-4.18%) |
Jan 18, 2019 | 111.16 | 112.29 | 110.34 | 112.26 | 6,482,951 | +2.13(+1.94%) |
Jan 17, 2019 | 108.39 | 110.69 | 108.00 | 110.13 | 4,805,981 | +0.64(+0.58%) |
Jan 16, 2019 | 109.20 | 110.55 | 108.74 | 109.49 | 4,547,323 | +0.21(+0.19%) |
Jan 15, 2019 | 108.95 | 109.88 | 108.35 | 109.27 | 4,099,187 | +1.24(+1.15%) |
Jan 14, 2019 | 106.54 | 109.03 | 106.36 | 108.03 | 5,860,030 | +0.07(+0.07%) |
Jan 11, 2019 | 108.03 | 109.10 | 106.75 | 107.96 | 5,798,641 | -1.21(-1.11%) |
Jan 10, 2019 | 107.36 | 109.38 | 106.15 | 109.17 | 5,362,537 | +0.67(+0.62%) |
Jan 09, 2019 | 107.85 | 109.13 | 106.29 | 108.49 | 7,392,274 | +2.38(+2.24%) |
Jan 08, 2019 | 107.11 | 107.71 | 104.37 | 106.11 | 8,519,250 | +0.96(+0.91%) |
Jan 07, 2019 | 102.74 | 106.15 | 101.64 | 105.15 | 7,794,551 | +3.48(+3.42%) |
Jan 04, 2019 | 98.76 | 101.78 | 97.87 | 101.67 | 7,460,729 | +5.43(+5.65%) |
Jan 03, 2019 | 96.99 | 98.02 | 94.15 | 96.24 | 5,157,502 | -0.67(-0.70%) |
Jan 02, 2019 | 92.19 | 97.48 | 91.02 | 96.92 | 7,115,010 | +2.70(+2.86%) |
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |