Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.44 | 98.11 | 96.55 | 96.64 | 430,056 | -0.84(-0.86%) |
Dec 30, 2019 | 97.28 | 98.06 | 96.70 | 97.48 | 615,128 | +0.20(+0.21%) |
Dec 27, 2019 | 98.26 | 98.26 | 96.93 | 97.28 | 362,510 | -0.55(-0.56%) |
Dec 26, 2019 | 98.34 | 98.81 | 97.46 | 97.82 | 394,399 | -0.41(-0.41%) |
Dec 24, 2019 | 98.11 | 98.60 | 97.73 | 98.23 | 184,083 | +0.27(+0.27%) |
Dec 23, 2019 | 98.05 | 98.96 | 97.58 | 97.96 | 378,911 | +0.17(+0.17%) |
Dec 20, 2019 | 96.77 | 97.89 | 96.20 | 97.80 | 771,635 | +1.58(+1.64%) |
Dec 19, 2019 | 95.71 | 96.42 | 95.10 | 96.21 | 596,796 | +0.50(+0.53%) |
Dec 18, 2019 | 93.91 | 96.11 | 93.91 | 95.71 | 669,559 | +1.69(+1.80%) |
Dec 17, 2019 | 93.27 | 94.13 | 92.51 | 94.02 | 519,093 | +0.98(+1.05%) |
Dec 16, 2019 | 91.27 | 94.31 | 91.21 | 93.04 | 886,754 | +2.57(+2.84%) |
Dec 13, 2019 | 89.64 | 91.22 | 88.71 | 90.47 | 545,122 | +0.31(+0.34%) |
Dec 12, 2019 | 88.03 | 90.23 | 87.50 | 90.16 | 813,185 | +2.25(+2.55%) |
Dec 11, 2019 | 87.51 | 88.23 | 86.56 | 87.92 | 938,172 | -1.46(-1.63%) |
Dec 10, 2019 | 90.27 | 90.59 | 89.21 | 89.37 | 380,368 | -1.08(-1.19%) |
Dec 09, 2019 | 91.41 | 92.07 | 90.44 | 90.45 | 425,385 | -1.04(-1.14%) |
Dec 06, 2019 | 91.92 | 93.17 | 91.46 | 91.49 | 467,846 | +0.21(+0.23%) |
Dec 05, 2019 | 89.74 | 91.48 | 89.60 | 91.28 | 455,665 | +2.08(+2.33%) |
Dec 04, 2019 | 87.99 | 89.44 | 87.83 | 89.21 | 400,589 | +1.55(+1.76%) |
Dec 03, 2019 | 87.62 | 87.94 | 86.15 | 87.66 | 655,534 | -1.27(-1.43%) |
Dec 02, 2019 | 90.85 | 91.21 | 88.41 | 88.93 | 432,426 | -1.94(-2.13%) |
Nov 29, 2019 | 91.25 | 91.87 | 90.80 | 90.87 | 241,256 | -0.39(-0.42%) |
Nov 27, 2019 | 89.73 | 91.36 | 89.59 | 91.25 | 401,223 | +1.72(+1.92%) |
Nov 26, 2019 | 89.28 | 90.08 | 88.64 | 89.54 | 355,428 | +0.28(+0.32%) |
Nov 25, 2019 | 89.98 | 90.40 | 89.11 | 89.26 | 431,597 | -0.02(-0.02%) |
Nov 22, 2019 | 88.63 | 89.58 | 88.26 | 89.28 | 444,767 | +1.39(+1.58%) |
Nov 21, 2019 | 88.21 | 88.84 | 87.62 | 87.89 | 549,069 | -0.20(-0.23%) |
Nov 20, 2019 | 88.26 | 88.37 | 86.91 | 88.09 | 633,536 | -0.18(-0.20%) |
Nov 19, 2019 | 90.28 | 90.39 | 88.12 | 88.26 | 618,813 | -2.65(-2.91%) |
Nov 18, 2019 | 91.47 | 91.56 | 89.83 | 90.91 | 549,646 | -0.71(-0.78%) |
Nov 15, 2019 | 93.05 | 93.49 | 91.44 | 91.62 | 509,572 | -0.75(-0.81%) |
Nov 14, 2019 | 92.68 | 93.72 | 92.13 | 92.37 | 496,123 | -0.19(-0.21%) |
Nov 13, 2019 | 93.46 | 93.59 | 92.07 | 92.56 | 546,735 | -1.43(-1.53%) |
Nov 12, 2019 | 95.70 | 97.74 | 93.77 | 94.00 | 803,775 | -1.08(-1.14%) |
Nov 11, 2019 | 94.38 | 95.85 | 94.38 | 95.08 | 605,193 | -0.48(-0.51%) |
Nov 08, 2019 | 93.67 | 95.59 | 93.52 | 95.56 | 602,005 | +1.75(+1.87%) |
Nov 07, 2019 | 92.34 | 94.87 | 92.28 | 93.81 | 702,867 | +2.18(+2.38%) |
Nov 06, 2019 | 91.10 | 91.76 | 89.94 | 91.63 | 465,038 | +0.47(+0.52%) |
Nov 05, 2019 | 91.17 | 92.23 | 90.47 | 91.16 | 477,468 | +0.24(+0.26%) |
Nov 04, 2019 | 90.50 | 91.39 | 90.06 | 90.92 | 581,073 | +0.55(+0.61%) |
Nov 01, 2019 | 88.70 | 90.60 | 88.01 | 90.37 | 700,236 | +2.20(+2.49%) |
Oct 31, 2019 | 88.84 | 88.84 | 86.63 | 88.17 | 650,280 | -0.42(-0.48%) |
Oct 30, 2019 | 88.05 | 88.67 | 87.16 | 88.59 | 615,773 | +0.45(+0.51%) |
Oct 29, 2019 | 87.48 | 89.13 | 87.42 | 88.14 | 640,322 | +0.22(+0.25%) |
Oct 28, 2019 | 88.06 | 88.57 | 86.72 | 87.92 | 865,006 | -0.03(-0.03%) |
Oct 25, 2019 | 86.12 | 89.34 | 84.51 | 87.95 | 926,713 | -0.39(-0.44%) |
Oct 24, 2019 | 87.41 | 89.00 | 82.03 | 88.33 | 1,931,021 | +2.68(+3.13%) |
Oct 23, 2019 | 86.72 | 87.10 | 85.13 | 85.65 | 1,092,763 | -1.13(-1.31%) |
Oct 22, 2019 | 85.46 | 87.12 | 85.33 | 86.79 | 654,837 | +1.48(+1.73%) |
Oct 21, 2019 | 85.37 | 87.35 | 84.85 | 85.31 | 773,044 | +0.70(+0.83%) |
Oct 18, 2019 | 84.92 | 85.11 | 83.57 | 84.60 | 503,774 | -0.82(-0.96%) |
Oct 17, 2019 | 84.55 | 85.49 | 83.94 | 85.42 | 473,961 | +1.53(+1.82%) |
Oct 16, 2019 | 82.99 | 84.62 | 82.88 | 83.89 | 590,150 | +0.36(+0.43%) |
Oct 15, 2019 | 83.00 | 84.19 | 82.78 | 83.53 | 398,217 | +0.71(+0.86%) |
Oct 14, 2019 | 82.58 | 83.38 | 81.96 | 82.82 | 488,754 | +0.01(+0.01%) |
Oct 11, 2019 | 82.54 | 84.47 | 81.87 | 82.81 | 787,893 | +1.60(+1.97%) |
Oct 10, 2019 | 79.35 | 81.26 | 79.35 | 81.21 | 669,697 | +2.12(+2.68%) |
Oct 09, 2019 | 78.84 | 79.43 | 77.91 | 79.09 | 582,888 | +1.20(+1.54%) |
Oct 08, 2019 | 77.99 | 78.69 | 75.81 | 77.89 | 521,368 | -0.86(-1.09%) |
Oct 07, 2019 | 80.68 | 80.93 | 78.62 | 78.76 | 530,296 | -2.01(-2.49%) |
Oct 04, 2019 | 79.46 | 80.83 | 79.19 | 80.77 | 675,792 | +1.43(+1.81%) |
Oct 03, 2019 | 80.06 | 80.52 | 76.90 | 79.34 | 574,619 | -0.87(-1.09%) |
Oct 02, 2019 | 82.24 | 82.24 | 79.02 | 80.21 | 894,883 | +0.52(+0.65%) |
Oct 01, 2019 | 80.32 | 81.41 | 79.59 | 79.69 | 747,729 | -0.54(-0.67%) |
Sep 30, 2019 | 77.63 | 81.63 | 77.63 | 80.22 | 912,754 | +2.81(+3.62%) |
Sep 27, 2019 | 78.97 | 79.69 | 76.88 | 77.42 | 629,178 | -1.32(-1.68%) |
Sep 26, 2019 | 78.32 | 79.49 | 76.42 | 78.74 | 1,320,665 | +0.20(+0.26%) |
Sep 25, 2019 | 76.93 | 78.75 | 76.53 | 78.54 | 1,035,894 | +1.64(+2.13%) |
Sep 24, 2019 | 78.95 | 80.14 | 76.62 | 76.90 | 623,091 | -1.69(-2.15%) |
Sep 23, 2019 | 77.85 | 78.91 | 76.96 | 78.59 | 800,536 | +0.20(+0.26%) |
Sep 20, 2019 | 77.56 | 79.63 | 77.39 | 78.39 | 1,319,182 | +1.07(+1.39%) |
Sep 19, 2019 | 78.25 | 78.59 | 77.11 | 77.31 | 701,299 | -0.88(-1.12%) |
Sep 18, 2019 | 78.83 | 78.89 | 76.94 | 78.19 | 764,778 | -0.61(-0.77%) |
Sep 17, 2019 | 79.97 | 80.04 | 78.33 | 78.80 | 745,380 | -1.62(-2.01%) |
Sep 16, 2019 | 83.53 | 83.72 | 79.82 | 80.42 | 882,967 | -3.81(-4.52%) |
Sep 13, 2019 | 85.37 | 86.50 | 83.46 | 84.23 | 726,840 | -0.95(-1.12%) |
Sep 12, 2019 | 85.95 | 86.26 | 84.08 | 85.18 | 1,040,816 | -1.02(-1.18%) |
Sep 11, 2019 | 85.58 | 86.82 | 84.12 | 86.20 | 505,900 | +0.67(+0.78%) |
Sep 10, 2019 | 84.44 | 86.03 | 83.47 | 85.53 | 659,487 | +0.92(+1.09%) |
Sep 09, 2019 | 84.56 | 85.30 | 84.07 | 84.60 | 623,185 | +0.13(+0.16%) |
Sep 06, 2019 | 85.11 | 85.95 | 84.27 | 84.47 | 794,260 | -0.18(-0.21%) |
Sep 05, 2019 | 83.27 | 86.12 | 83.12 | 84.65 | 1,245,430 | +2.46(+3.00%) |
Sep 04, 2019 | 79.21 | 82.34 | 79.21 | 82.19 | 1,050,196 | +3.66(+4.66%) |
Sep 03, 2019 | 79.75 | 79.81 | 77.15 | 78.53 | 772,199 | -1.94(-2.40%) |
Aug 30, 2019 | 81.58 | 82.31 | 80.15 | 80.46 | 834,053 | -0.70(-0.87%) |
Aug 29, 2019 | 80.06 | 81.84 | 79.81 | 81.17 | 656,445 | +2.26(+2.86%) |
Aug 28, 2019 | 75.91 | 79.14 | 75.44 | 78.91 | 708,453 | +2.74(+3.59%) |
Aug 27, 2019 | 78.63 | 78.63 | 75.43 | 76.17 | 795,480 | -1.59(-2.05%) |
Aug 26, 2019 | 77.54 | 77.85 | 76.09 | 77.76 | 398,923 | +1.45(+1.90%) |
Aug 23, 2019 | 79.59 | 79.95 | 76.18 | 76.31 | 731,350 | -4.33(-5.37%) |
Aug 22, 2019 | 78.80 | 80.84 | 78.36 | 80.64 | 762,048 | +2.07(+2.64%) |
Aug 21, 2019 | 78.64 | 79.88 | 78.26 | 78.57 | 793,689 | +0.57(+0.73%) |
Aug 20, 2019 | 77.60 | 78.44 | 77.00 | 78.00 | 538,158 | +0.35(+0.45%) |
Aug 19, 2019 | 77.57 | 78.48 | 77.23 | 77.65 | 728,677 | +1.43(+1.88%) |
Aug 16, 2019 | 75.85 | 77.54 | 75.70 | 76.21 | 538,282 | +0.65(+0.86%) |
Aug 15, 2019 | 74.31 | 76.00 | 73.91 | 75.57 | 862,250 | +1.66(+2.25%) |
Aug 14, 2019 | 76.24 | 76.24 | 72.87 | 73.90 | 780,559 | -4.09(-5.24%) |
Aug 13, 2019 | 75.61 | 81.52 | 75.09 | 77.99 | 1,638,570 | +2.11(+2.78%) |
Aug 12, 2019 | 75.83 | 76.19 | 74.72 | 75.88 | 422,090 | -0.69(-0.90%) |
Aug 09, 2019 | 76.98 | 77.08 | 75.45 | 76.57 | 566,516 | -0.59(-0.77%) |
Aug 08, 2019 | 77.07 | 78.27 | 76.72 | 77.17 | 771,599 | +0.19(+0.25%) |
Aug 07, 2019 | 76.32 | 77.77 | 75.58 | 76.98 | 745,152 | -0.05(-0.07%) |
Aug 06, 2019 | 76.35 | 77.20 | 75.30 | 77.03 | 632,990 | +0.98(+1.29%) |
Aug 05, 2019 | 75.23 | 76.58 | 73.84 | 76.05 | 793,120 | -0.59(-0.76%) |
Aug 02, 2019 | 76.42 | 77.64 | 76.14 | 76.63 | 578,404 | -0.15(-0.19%) |
Aug 01, 2019 | 81.27 | 81.90 | 76.17 | 76.78 | 950,483 | -4.59(-5.64%) |
Jul 31, 2019 | 80.98 | 82.35 | 80.55 | 81.38 | 693,013 | +0.31(+0.39%) |
Jul 30, 2019 | 82.82 | 83.68 | 80.76 | 81.06 | 725,925 | -2.40(-2.87%) |
Jul 29, 2019 | 83.73 | 83.79 | 80.34 | 83.46 | 1,062,141 | +0.00(+0.00%) |
Jul 26, 2019 | 86.83 | 87.00 | 83.38 | 83.46 | 1,182,071 | -3.14(-3.63%) |
Jul 25, 2019 | 82.72 | 88.08 | 82.72 | 86.60 | 2,405,235 | +6.24(+7.76%) |
Jul 24, 2019 | 78.97 | 81.03 | 78.51 | 80.36 | 1,166,505 | +1.49(+1.89%) |
Jul 23, 2019 | 78.53 | 79.85 | 77.83 | 78.87 | 1,229,460 | +0.94(+1.20%) |
Jul 22, 2019 | 79.58 | 80.78 | 77.91 | 77.94 | 968,552 | -1.44(-1.82%) |
Jul 19, 2019 | 81.26 | 81.74 | 79.34 | 79.38 | 585,949 | -1.30(-1.62%) |
Jul 18, 2019 | 80.38 | 80.83 | 79.43 | 80.68 | 875,737 | +0.34(+0.42%) |
Jul 17, 2019 | 81.80 | 82.16 | 80.33 | 80.34 | 602,134 | -1.87(-2.28%) |
Jul 16, 2019 | 81.51 | 83.37 | 81.12 | 82.22 | 622,267 | +0.73(+0.90%) |
Jul 15, 2019 | 82.13 | 82.70 | 80.77 | 81.48 | 393,342 | -0.39(-0.48%) |
Jul 12, 2019 | 80.40 | 82.53 | 80.16 | 81.87 | 689,970 | +1.77(+2.21%) |
Jul 11, 2019 | 79.25 | 80.52 | 78.94 | 80.11 | 550,621 | +0.93(+1.17%) |
Jul 10, 2019 | 80.75 | 81.05 | 78.91 | 79.18 | 803,374 | -1.01(-1.27%) |
Jul 09, 2019 | 81.28 | 81.84 | 80.06 | 80.19 | 736,461 | -1.94(-2.36%) |
Jul 08, 2019 | 82.39 | 82.83 | 81.22 | 82.14 | 706,431 | -0.55(-0.67%) |
Jul 05, 2019 | 82.85 | 83.41 | 82.05 | 82.69 | 625,728 | -0.45(-0.54%) |
Jul 03, 2019 | 81.73 | 83.43 | 81.47 | 83.13 | 452,778 | +1.52(+1.87%) |
Jul 02, 2019 | 83.01 | 84.50 | 81.23 | 81.61 | 746,887 | -1.72(-2.07%) |
Jul 01, 2019 | 86.57 | 87.47 | 82.01 | 83.34 | 1,349,079 | -1.99(-2.34%) |
Jun 28, 2019 | 83.77 | 85.59 | 83.20 | 85.33 | 1,237,626 | +1.82(+2.18%) |
Jun 27, 2019 | 83.52 | 84.68 | 83.46 | 83.51 | 761,157 | +0.41(+0.49%) |
Jun 26, 2019 | 81.05 | 83.44 | 80.58 | 83.10 | 676,980 | +2.39(+2.96%) |
Jun 25, 2019 | 82.22 | 82.36 | 80.52 | 80.71 | 704,882 | -1.50(-1.82%) |
Jun 24, 2019 | 83.82 | 83.82 | 81.90 | 82.21 | 1,023,385 | -1.70(-2.02%) |
Jun 21, 2019 | 82.85 | 84.28 | 82.54 | 83.90 | 1,207,448 | +0.71(+0.85%) |
Jun 20, 2019 | 83.53 | 84.04 | 82.46 | 83.20 | 651,506 | +0.51(+0.61%) |
Jun 19, 2019 | 83.14 | 83.27 | 82.00 | 82.69 | 723,363 | -0.76(-0.91%) |
Jun 18, 2019 | 85.89 | 87.42 | 83.14 | 83.45 | 901,091 | -1.59(-1.87%) |
Jun 17, 2019 | 83.55 | 85.71 | 83.27 | 85.04 | 1,037,020 | +1.14(+1.36%) |
Jun 14, 2019 | 83.50 | 84.62 | 83.23 | 83.90 | 710,431 | +0.17(+0.21%) |
Jun 13, 2019 | 84.36 | 85.07 | 82.98 | 83.73 | 761,637 | -0.03(-0.04%) |
Jun 12, 2019 | 83.16 | 84.30 | 83.01 | 83.76 | 901,335 | +0.17(+0.20%) |
Jun 11, 2019 | 82.50 | 84.74 | 82.50 | 83.60 | 902,585 | +1.78(+2.18%) |
Jun 10, 2019 | 81.66 | 82.79 | 81.31 | 81.81 | 828,286 | +0.81(+1.00%) |
Jun 07, 2019 | 78.59 | 81.44 | 78.33 | 81.00 | 1,087,195 | +2.48(+3.15%) |
Jun 06, 2019 | 79.10 | 79.65 | 77.78 | 78.52 | 849,687 | -0.73(-0.93%) |
Jun 05, 2019 | 78.80 | 79.42 | 78.11 | 79.26 | 582,106 | +0.94(+1.20%) |
Jun 04, 2019 | 75.85 | 78.41 | 75.61 | 78.32 | 696,395 | +3.51(+4.69%) |
Jun 03, 2019 | 73.53 | 75.58 | 73.13 | 74.81 | 855,510 | +1.23(+1.68%) |
May 31, 2019 | 73.90 | 73.90 | 71.33 | 73.58 | 1,120,116 | -1.02(-1.37%) |
May 30, 2019 | 76.23 | 77.02 | 74.53 | 74.60 | 673,626 | -1.75(-2.29%) |
May 29, 2019 | 75.99 | 76.65 | 74.67 | 76.35 | 769,458 | -0.61(-0.80%) |
May 28, 2019 | 77.99 | 78.49 | 76.84 | 76.97 | 555,403 | -0.60(-0.78%) |
May 24, 2019 | 77.84 | 78.03 | 77.10 | 77.57 | 612,933 | +0.61(+0.79%) |
May 23, 2019 | 77.18 | 77.31 | 76.03 | 76.96 | 507,441 | -1.04(-1.34%) |
May 22, 2019 | 77.82 | 78.25 | 76.74 | 78.01 | 839,814 | -0.43(-0.54%) |
May 21, 2019 | 77.11 | 78.81 | 76.90 | 78.43 | 838,482 | +1.43(+1.85%) |
May 20, 2019 | 77.37 | 77.47 | 76.26 | 77.00 | 1,001,905 | -0.89(-1.14%) |
May 17, 2019 | 79.08 | 80.05 | 77.87 | 77.89 | 904,456 | -1.57(-1.98%) |
May 16, 2019 | 80.12 | 80.75 | 79.15 | 79.47 | 700,588 | -0.40(-0.50%) |
May 15, 2019 | 80.43 | 80.81 | 78.68 | 79.87 | 1,256,184 | -1.64(-2.01%) |
May 14, 2019 | 81.76 | 82.26 | 80.50 | 81.50 | 1,210,990 | -0.35(-0.43%) |
May 13, 2019 | 85.12 | 85.26 | 81.67 | 81.85 | 784,056 | -4.97(-5.72%) |
May 10, 2019 | 86.72 | 87.05 | 85.26 | 86.82 | 791,342 | -0.30(-0.34%) |
May 09, 2019 | 86.52 | 88.18 | 85.50 | 87.11 | 1,116,495 | +0.17(+0.20%) |
May 08, 2019 | 88.21 | 88.60 | 86.91 | 86.94 | 769,931 | -1.37(-1.56%) |
May 07, 2019 | 90.31 | 90.99 | 87.51 | 88.31 | 1,029,105 | -3.07(-3.36%) |
May 06, 2019 | 92.40 | 93.16 | 90.41 | 91.38 | 1,173,823 | -2.67(-2.84%) |
May 03, 2019 | 93.93 | 95.44 | 93.83 | 94.06 | 821,230 | +0.56(+0.60%) |
May 02, 2019 | 91.74 | 93.80 | 91.28 | 93.50 | 909,421 | +2.27(+2.49%) |
May 01, 2019 | 92.30 | 92.41 | 89.47 | 91.23 | 1,308,911 | -0.90(-0.98%) |
Apr 30, 2019 | 91.34 | 93.93 | 90.69 | 92.13 | 2,264,978 | -1.16(-1.24%) |
Apr 29, 2019 | 92.85 | 93.39 | 92.03 | 93.29 | 1,297,267 | +0.44(+0.48%) |
Apr 26, 2019 | 92.58 | 93.29 | 91.98 | 92.85 | 770,880 | +0.36(+0.39%) |
Apr 25, 2019 | 92.18 | 93.39 | 91.40 | 92.49 | 935,490 | +0.10(+0.11%) |
Apr 24, 2019 | 91.70 | 93.25 | 91.15 | 92.38 | 635,970 | +0.91(+1.00%) |
Apr 23, 2019 | 90.14 | 91.71 | 89.37 | 91.47 | 552,402 | +1.81(+2.02%) |
Apr 22, 2019 | 90.43 | 91.45 | 89.34 | 89.66 | 1,049,998 | -0.86(-0.95%) |
Apr 18, 2019 | 90.23 | 91.29 | 89.38 | 90.52 | 621,095 | +0.16(+0.17%) |
Apr 17, 2019 | 91.32 | 92.18 | 89.94 | 90.37 | 760,625 | -1.08(-1.18%) |
Apr 16, 2019 | 91.64 | 92.88 | 91.20 | 91.45 | 744,762 | +0.01(+0.01%) |
Apr 15, 2019 | 91.36 | 92.07 | 91.06 | 91.44 | 600,883 | +0.11(+0.12%) |
Apr 12, 2019 | 89.48 | 91.37 | 89.17 | 91.32 | 533,040 | +2.20(+2.47%) |
Apr 11, 2019 | 88.91 | 89.44 | 88.32 | 89.12 | 864,276 | +0.50(+0.56%) |
Apr 10, 2019 | 88.77 | 89.51 | 88.09 | 88.63 | 429,922 | -0.04(-0.05%) |
Apr 09, 2019 | 88.56 | 89.26 | 87.97 | 88.67 | 555,709 | -0.34(-0.38%) |
Apr 08, 2019 | 88.97 | 89.66 | 88.67 | 89.01 | 414,556 | -0.32(-0.36%) |
Apr 05, 2019 | 89.31 | 90.26 | 88.81 | 89.33 | 526,833 | +0.27(+0.30%) |
Apr 04, 2019 | 87.75 | 89.15 | 87.75 | 89.06 | 641,613 | +1.44(+1.65%) |
Apr 03, 2019 | 87.04 | 87.72 | 86.26 | 87.62 | 602,294 | +1.29(+1.49%) |
Apr 02, 2019 | 88.62 | 88.62 | 86.17 | 86.33 | 660,841 | -2.34(-2.64%) |
Apr 01, 2019 | 88.17 | 88.67 | 86.40 | 88.67 | 884,445 | +0.99(+1.13%) |
Mar 29, 2019 | 88.60 | 88.60 | 87.07 | 87.68 | 795,710 | -0.76(-0.86%) |
Mar 28, 2019 | 88.64 | 90.04 | 87.69 | 88.44 | 742,103 | +0.93(+1.06%) |
Mar 27, 2019 | 85.48 | 87.83 | 85.48 | 87.50 | 956,747 | +2.30(+2.70%) |
Mar 26, 2019 | 84.08 | 85.70 | 83.44 | 85.21 | 896,135 | +1.83(+2.19%) |
Mar 25, 2019 | 81.89 | 83.49 | 81.55 | 83.38 | 727,141 | +1.22(+1.48%) |
Mar 22, 2019 | 84.59 | 85.36 | 81.78 | 82.16 | 971,474 | -3.07(-3.60%) |
Mar 21, 2019 | 83.69 | 85.43 | 83.46 | 85.23 | 738,727 | +1.46(+1.74%) |
Mar 20, 2019 | 85.02 | 85.57 | 83.60 | 83.77 | 807,106 | -1.38(-1.62%) |
Mar 19, 2019 | 85.09 | 86.08 | 84.79 | 85.16 | 1,023,400 | +0.89(+1.05%) |
Mar 18, 2019 | 82.51 | 84.48 | 82.51 | 84.27 | 1,266,734 | +1.76(+2.13%) |
Mar 15, 2019 | 81.36 | 82.71 | 81.23 | 82.51 | 825,828 | +1.10(+1.35%) |
Mar 14, 2019 | 81.89 | 82.01 | 80.66 | 81.42 | 562,427 | -0.52(-0.64%) |
Mar 13, 2019 | 81.84 | 82.52 | 81.42 | 81.94 | 730,076 | +0.31(+0.38%) |
Mar 12, 2019 | 81.14 | 81.91 | 80.56 | 81.62 | 696,559 | +0.50(+0.61%) |
Mar 11, 2019 | 80.79 | 81.35 | 79.95 | 81.13 | 1,026,935 | +0.75(+0.93%) |
Mar 08, 2019 | 80.15 | 80.90 | 79.49 | 80.38 | 763,147 | -0.58(-0.72%) |
Mar 07, 2019 | 80.75 | 81.25 | 79.42 | 80.96 | 858,548 | +0.41(+0.50%) |
Mar 06, 2019 | 81.57 | 82.11 | 80.29 | 80.55 | 761,095 | -1.18(-1.44%) |
Mar 05, 2019 | 82.76 | 83.43 | 81.67 | 81.73 | 688,724 | -0.75(-0.91%) |
Mar 04, 2019 | 85.83 | 86.52 | 82.38 | 82.48 | 1,142,351 | -3.75(-4.34%) |
Mar 01, 2019 | 85.68 | 86.64 | 84.65 | 86.23 | 950,842 | +1.92(+2.28%) |
Feb 28, 2019 | 85.10 | 85.50 | 83.86 | 84.31 | 1,130,130 | -0.76(-0.90%) |
Feb 27, 2019 | 85.47 | 86.03 | 85.00 | 85.07 | 1,166,401 | -0.69(-0.81%) |
Feb 26, 2019 | 86.61 | 87.67 | 84.91 | 85.76 | 1,402,467 | -0.79(-0.91%) |
Feb 25, 2019 | 85.83 | 89.48 | 85.66 | 86.55 | 4,650,673 | +6.50(+8.12%) |
Feb 22, 2019 | 78.55 | 80.30 | 78.00 | 80.05 | 1,247,525 | +1.81(+2.31%) |
Feb 21, 2019 | 78.23 | 78.50 | 77.20 | 78.24 | 1,117,706 | -0.05(-0.07%) |
Feb 20, 2019 | 77.65 | 78.68 | 77.03 | 78.29 | 1,157,458 | +0.75(+0.97%) |
Feb 19, 2019 | 77.65 | 77.91 | 77.00 | 77.54 | 1,144,486 | -0.42(-0.53%) |
Feb 15, 2019 | 77.85 | 78.39 | 77.23 | 77.96 | 778,865 | +0.64(+0.83%) |
Feb 14, 2019 | 76.22 | 77.79 | 75.85 | 77.32 | 477,168 | +0.42(+0.55%) |
Feb 13, 2019 | 76.65 | 77.22 | 75.83 | 76.89 | 1,078,630 | +0.32(+0.42%) |
Feb 12, 2019 | 74.11 | 76.78 | 73.96 | 76.57 | 943,197 | +3.01(+4.09%) |
Feb 11, 2019 | 72.86 | 74.05 | 72.11 | 73.56 | 854,449 | +1.04(+1.43%) |
Feb 08, 2019 | 73.54 | 74.30 | 72.45 | 72.52 | 484,493 | -1.10(-1.49%) |
Feb 07, 2019 | 73.55 | 74.18 | 72.98 | 73.62 | 396,122 | -0.32(-0.43%) |
Feb 06, 2019 | 73.55 | 74.06 | 72.84 | 73.94 | 504,761 | +0.57(+0.78%) |
Feb 05, 2019 | 72.35 | 73.98 | 71.93 | 73.37 | 694,653 | +1.64(+2.29%) |
Feb 04, 2019 | 71.89 | 72.13 | 71.38 | 71.73 | 682,370 | -0.33(-0.46%) |
Feb 01, 2019 | 71.76 | 72.16 | 71.07 | 72.06 | 640,752 | +0.33(+0.46%) |
Jan 31, 2019 | 72.79 | 72.99 | 70.91 | 71.73 | 1,238,086 | -1.57(-2.15%) |
Jan 30, 2019 | 72.86 | 73.43 | 72.33 | 73.30 | 1,069,807 | +0.68(+0.94%) |
Jan 29, 2019 | 72.28 | 73.11 | 71.89 | 72.62 | 549,713 | +0.35(+0.49%) |
Jan 28, 2019 | 70.98 | 72.32 | 70.56 | 72.26 | 597,044 | +0.47(+0.65%) |
Jan 25, 2019 | 71.70 | 72.90 | 71.36 | 71.80 | 761,413 | +0.95(+1.34%) |
Jan 24, 2019 | 69.86 | 70.98 | 69.77 | 70.85 | 515,821 | +0.88(+1.26%) |
Jan 23, 2019 | 70.36 | 70.95 | 69.84 | 69.96 | 535,249 | +0.03(+0.04%) |
Jan 22, 2019 | 70.86 | 71.25 | 69.69 | 69.94 | 500,768 | -1.19(-1.68%) |
Jan 18, 2019 | 69.98 | 71.88 | 69.24 | 71.13 | 645,259 | +2.15(+3.12%) |
Jan 17, 2019 | 67.25 | 69.14 | 66.62 | 68.98 | 1,009,763 | +1.29(+1.90%) |
Jan 16, 2019 | 68.53 | 69.01 | 67.36 | 67.69 | 768,700 | -1.03(-1.50%) |
Jan 15, 2019 | 69.94 | 69.94 | 67.95 | 68.72 | 676,931 | -1.22(-1.74%) |
Jan 14, 2019 | 70.43 | 70.96 | 69.88 | 69.94 | 834,959 | -0.47(-0.66%) |
Jan 11, 2019 | 71.04 | 71.43 | 70.20 | 70.40 | 664,329 | -0.39(-0.55%) |
Jan 10, 2019 | 70.95 | 71.55 | 69.90 | 70.79 | 574,655 | -1.58(-2.19%) |
Jan 09, 2019 | 72.17 | 72.92 | 71.38 | 72.38 | 671,516 | +0.49(+0.69%) |
Jan 08, 2019 | 72.91 | 73.12 | 71.39 | 71.88 | 810,465 | -0.20(-0.28%) |
Jan 07, 2019 | 71.36 | 72.85 | 69.68 | 72.08 | 671,433 | +0.87(+1.23%) |
Jan 04, 2019 | 70.05 | 71.75 | 70.05 | 71.21 | 624,687 | +1.97(+2.85%) |
Jan 03, 2019 | 69.92 | 70.18 | 67.61 | 69.24 | 614,330 | -1.15(-1.63%) |