Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.87 | 78.73 | 77.65 | 78.73 | 181,141 | +0.72(+0.92%) |
Dec 30, 2019 | 80.31 | 80.31 | 77.75 | 78.01 | 184,634 | -1.65(-2.07%) |
Dec 27, 2019 | 81.67 | 81.85 | 79.38 | 79.66 | 269,943 | -2.08(-2.55%) |
Dec 26, 2019 | 81.60 | 82.39 | 81.35 | 81.75 | 103,548 | +0.65(+0.80%) |
Dec 24, 2019 | 81.53 | 81.82 | 80.88 | 81.10 | 62,268 | -0.14(-0.18%) |
Dec 23, 2019 | 82.39 | 82.75 | 81.10 | 81.24 | 243,763 | -1.01(-1.22%) |
Dec 20, 2019 | 83.33 | 83.88 | 82.03 | 82.25 | 147,257 | -0.72(-0.87%) |
Dec 19, 2019 | 82.68 | 83.40 | 81.89 | 82.97 | 108,632 | +0.65(+0.79%) |
Dec 18, 2019 | 80.88 | 82.67 | 80.81 | 82.32 | 106,747 | +1.15(+1.42%) |
Dec 17, 2019 | 80.17 | 82.54 | 80.09 | 81.17 | 112,836 | +1.29(+1.62%) |
Dec 16, 2019 | 78.30 | 80.02 | 78.30 | 79.88 | 114,883 | +1.94(+2.49%) |
Dec 13, 2019 | 79.02 | 79.74 | 76.79 | 77.94 | 128,700 | -1.22(-1.54%) |
Dec 12, 2019 | 79.16 | 81.06 | 79.09 | 79.16 | 121,594 | -0.22(-0.27%) |
Dec 11, 2019 | 78.66 | 80.24 | 78.08 | 79.38 | 200,634 | +0.79(+1.01%) |
Dec 10, 2019 | 75.07 | 78.73 | 75.07 | 78.59 | 200,040 | +3.38(+4.49%) |
Dec 09, 2019 | 72.26 | 75.28 | 71.91 | 75.21 | 176,101 | +3.09(+4.28%) |
Dec 06, 2019 | 70.97 | 72.84 | 70.97 | 72.12 | 240,389 | +1.29(+1.83%) |
Dec 05, 2019 | 70.61 | 70.97 | 70.04 | 70.83 | 173,284 | +0.29(+0.41%) |
Dec 04, 2019 | 70.97 | 71.47 | 70.04 | 70.54 | 151,984 | -0.07(-0.10%) |
Dec 03, 2019 | 70.61 | 71.44 | 69.75 | 70.61 | 179,560 | -0.29(-0.41%) |
Dec 02, 2019 | 71.26 | 71.62 | 70.33 | 70.90 | 176,661 | -0.07(-0.10%) |
Nov 29, 2019 | 71.33 | 71.83 | 70.61 | 70.97 | 94,050 | -0.22(-0.30%) |
Nov 27, 2019 | 70.33 | 71.33 | 69.32 | 71.19 | 160,551 | +0.86(+1.23%) |
Nov 26, 2019 | 71.83 | 72.12 | 70.04 | 70.33 | 135,558 | -1.29(-1.81%) |
Nov 25, 2019 | 71.91 | 72.67 | 71.40 | 71.62 | 207,729 | -0.50(-0.70%) |
Nov 22, 2019 | 71.98 | 72.41 | 71.33 | 72.12 | 80,185 | +0.29(+0.40%) |
Nov 21, 2019 | 71.40 | 72.05 | 70.40 | 71.83 | 150,689 | +0.93(+1.32%) |
Nov 20, 2019 | 70.49 | 71.04 | 69.80 | 70.90 | 118,046 | +0.48(+0.68%) |
Nov 19, 2019 | 71.66 | 71.86 | 70.07 | 70.42 | 108,381 | -1.17(-1.64%) |
Nov 18, 2019 | 73.04 | 73.04 | 71.45 | 71.59 | 109,345 | -1.45(-1.98%) |
Nov 15, 2019 | 72.21 | 73.24 | 72.21 | 73.04 | 145,889 | +0.55(+0.76%) |
Nov 14, 2019 | 73.17 | 73.38 | 72.07 | 72.48 | 126,618 | -0.48(-0.66%) |
Nov 13, 2019 | 74.48 | 74.83 | 72.97 | 72.97 | 101,188 | -1.65(-2.22%) |
Nov 12, 2019 | 75.38 | 75.79 | 74.48 | 74.62 | 73,952 | -0.69(-0.91%) |
Nov 11, 2019 | 76.48 | 76.62 | 75.24 | 75.31 | 61,520 | -1.45(-1.89%) |
Nov 08, 2019 | 76.69 | 77.24 | 76.25 | 76.76 | 50,637 | -0.21(-0.27%) |
Nov 07, 2019 | 78.62 | 78.89 | 76.83 | 76.96 | 62,446 | -1.38(-1.76%) |
Nov 06, 2019 | 78.75 | 78.96 | 77.86 | 78.34 | 35,642 | -0.28(-0.35%) |
Nov 05, 2019 | 79.99 | 79.99 | 78.20 | 78.62 | 53,754 | -0.69(-0.87%) |
Nov 04, 2019 | 78.89 | 80.09 | 78.27 | 79.31 | 52,786 | +1.10(+1.41%) |
Nov 01, 2019 | 77.72 | 78.34 | 77.25 | 78.20 | 50,811 | +0.96(+1.25%) |
Oct 31, 2019 | 77.86 | 78.13 | 76.96 | 77.24 | 41,346 | -0.69(-0.88%) |
Oct 30, 2019 | 77.51 | 78.20 | 77.23 | 77.93 | 41,710 | +0.62(+0.80%) |
Oct 29, 2019 | 77.03 | 77.79 | 76.55 | 77.31 | 39,288 | -0.07(-0.09%) |
Oct 28, 2019 | 78.55 | 79.24 | 77.03 | 77.38 | 49,890 | -0.90(-1.14%) |
Oct 25, 2019 | 78.00 | 78.69 | 77.65 | 78.27 | 54,541 | +0.07(+0.09%) |
Oct 24, 2019 | 78.55 | 78.75 | 78.07 | 78.20 | 35,871 | +0.07(+0.09%) |
Oct 23, 2019 | 78.69 | 78.86 | 78.00 | 78.13 | 33,469 | -0.48(-0.61%) |
Oct 22, 2019 | 79.03 | 79.03 | 78.20 | 78.62 | 71,042 | +0.07(+0.09%) |
Oct 21, 2019 | 79.31 | 79.61 | 78.48 | 78.55 | 30,722 | -0.69(-0.87%) |
Oct 18, 2019 | 77.93 | 79.65 | 77.93 | 79.24 | 26,936 | +1.38(+1.77%) |
Oct 17, 2019 | 78.69 | 79.10 | 77.79 | 77.86 | 37,448 | -0.62(-0.79%) |
Oct 16, 2019 | 79.24 | 79.79 | 78.41 | 78.48 | 28,248 | -0.76(-0.96%) |
Oct 15, 2019 | 79.65 | 80.27 | 79.10 | 79.24 | 37,152 | -0.34(-0.43%) |
Oct 14, 2019 | 79.93 | 79.93 | 79.24 | 79.58 | 38,635 | -0.55(-0.69%) |
Oct 11, 2019 | 80.75 | 80.90 | 80.06 | 80.13 | 32,161 | +0.14(+0.17%) |
Oct 10, 2019 | 79.51 | 80.38 | 79.51 | 79.99 | 27,332 | +0.34(+0.43%) |
Oct 09, 2019 | 80.75 | 81.10 | 79.33 | 79.65 | 39,805 | -0.62(-0.77%) |
Oct 08, 2019 | 80.89 | 81.06 | 79.99 | 80.27 | 51,787 | -1.03(-1.27%) |
Oct 07, 2019 | 82.96 | 83.02 | 80.82 | 81.30 | 52,255 | -1.65(-1.99%) |
Oct 04, 2019 | 83.23 | 83.85 | 82.75 | 82.96 | 22,466 | +0.00(+0.00%) |
Oct 03, 2019 | 82.48 | 83.03 | 81.79 | 82.96 | 26,404 | +0.21(+0.25%) |
Oct 02, 2019 | 83.37 | 83.44 | 81.79 | 82.75 | 41,354 | -0.90(-1.07%) |
Oct 01, 2019 | 84.68 | 85.09 | 83.58 | 83.65 | 23,381 | -1.03(-1.22%) |
Sep 30, 2019 | 83.78 | 84.68 | 83.72 | 84.68 | 20,418 | +0.90(+1.07%) |
Sep 27, 2019 | 83.65 | 84.54 | 83.58 | 83.78 | 26,472 | -0.07(-0.08%) |
Sep 26, 2019 | 84.13 | 84.15 | 83.37 | 83.85 | 26,081 | -0.28(-0.33%) |
Sep 25, 2019 | 84.96 | 85.09 | 83.37 | 84.13 | 22,786 | -1.17(-1.37%) |
Sep 24, 2019 | 86.26 | 86.26 | 84.75 | 85.30 | 29,952 | -0.55(-0.64%) |
Sep 23, 2019 | 85.51 | 85.97 | 85.02 | 85.85 | 14,522 | -0.07(-0.08%) |
Sep 20, 2019 | 85.92 | 86.61 | 85.58 | 85.92 | 30,724 | +0.21(+0.24%) |
Sep 19, 2019 | 86.68 | 86.82 | 85.37 | 85.71 | 21,882 | -0.48(-0.56%) |
Sep 18, 2019 | 86.47 | 87.16 | 85.98 | 86.20 | 16,648 | -0.76(-0.87%) |
Sep 17, 2019 | 87.44 | 87.81 | 86.54 | 86.95 | 44,687 | -0.34(-0.39%) |
Sep 16, 2019 | 88.75 | 88.88 | 86.82 | 87.30 | 55,467 | +0.55(+0.64%) |
Sep 13, 2019 | 85.44 | 86.75 | 85.44 | 86.75 | 21,726 | +1.45(+1.70%) |
Sep 12, 2019 | 85.92 | 86.26 | 84.89 | 85.30 | 24,850 | -0.62(-0.72%) |
Sep 11, 2019 | 85.23 | 86.54 | 85.23 | 85.92 | 40,282 | +0.62(+0.73%) |
Sep 10, 2019 | 84.68 | 85.44 | 84.27 | 85.30 | 27,573 | +0.96(+1.14%) |
Sep 09, 2019 | 83.37 | 84.34 | 83.30 | 84.34 | 30,216 | +1.52(+1.83%) |
Sep 06, 2019 | 83.23 | 83.44 | 82.20 | 82.82 | 26,399 | -0.55(-0.66%) |
Sep 05, 2019 | 83.58 | 84.08 | 83.30 | 83.37 | 28,521 | +0.34(+0.41%) |
Sep 04, 2019 | 82.68 | 83.72 | 82.50 | 83.03 | 29,953 | +0.83(+1.01%) |
Sep 03, 2019 | 82.13 | 82.75 | 81.79 | 82.20 | 32,186 | -0.69(-0.83%) |
Aug 30, 2019 | 83.03 | 84.34 | 82.89 | 82.89 | 90,172 | +0.62(+0.75%) |
Aug 29, 2019 | 82.20 | 82.82 | 81.79 | 82.27 | 33,513 | +0.76(+0.93%) |
Aug 28, 2019 | 79.79 | 81.65 | 79.73 | 81.51 | 41,585 | +2.69(+3.41%) |
Aug 27, 2019 | 80.41 | 80.59 | 78.55 | 78.82 | 42,735 | -1.10(-1.38%) |
Aug 26, 2019 | 82.06 | 82.29 | 79.44 | 79.93 | 73,389 | -1.72(-2.11%) |
Aug 23, 2019 | 83.51 | 83.72 | 81.51 | 81.65 | 53,366 | -2.48(-2.95%) |
Aug 22, 2019 | 85.92 | 85.92 | 83.78 | 84.13 | 42,414 | -1.38(-1.61%) |
Aug 21, 2019 | 85.37 | 85.51 | 84.84 | 85.51 | 35,972 | +0.87(+1.02%) |
Aug 20, 2019 | 84.91 | 85.11 | 83.91 | 84.64 | 32,369 | -0.13(-0.16%) |
Aug 19, 2019 | 83.64 | 84.97 | 83.04 | 84.77 | 51,073 | +2.40(+2.91%) |
Aug 16, 2019 | 80.91 | 82.71 | 80.59 | 82.37 | 30,684 | +1.73(+2.15%) |
Aug 15, 2019 | 80.78 | 80.91 | 80.11 | 80.64 | 39,321 | -0.13(-0.17%) |
Aug 14, 2019 | 81.84 | 81.84 | 79.80 | 80.78 | 48,433 | -1.47(-1.78%) |
Aug 13, 2019 | 81.37 | 82.71 | 81.20 | 82.24 | 33,499 | +0.67(+0.82%) |
Aug 12, 2019 | 81.71 | 81.71 | 80.58 | 81.57 | 52,283 | -0.40(-0.49%) |
Aug 09, 2019 | 83.37 | 83.57 | 81.84 | 81.97 | 56,912 | -0.87(-1.05%) |
Aug 08, 2019 | 83.04 | 83.14 | 82.17 | 82.84 | 62,456 | +0.20(+0.24%) |
Aug 07, 2019 | 83.24 | 83.44 | 81.71 | 82.64 | 62,618 | -1.67(-1.98%) |
Aug 06, 2019 | 84.31 | 84.97 | 82.44 | 84.31 | 59,749 | +0.13(+0.16%) |
Aug 05, 2019 | 85.84 | 85.84 | 83.17 | 84.17 | 73,866 | -2.67(-3.07%) |
Aug 02, 2019 | 87.44 | 87.44 | 85.97 | 86.84 | 45,539 | -0.53(-0.61%) |
Aug 01, 2019 | 88.17 | 88.37 | 86.89 | 87.37 | 28,776 | -1.07(-1.21%) |
Jul 31, 2019 | 89.04 | 89.33 | 87.64 | 88.44 | 38,447 | -0.53(-0.60%) |
Jul 30, 2019 | 89.04 | 89.16 | 88.31 | 88.97 | 23,836 | -0.33(-0.37%) |
Jul 29, 2019 | 89.84 | 90.31 | 88.99 | 89.31 | 45,827 | -0.53(-0.59%) |
Jul 26, 2019 | 90.97 | 90.97 | 89.51 | 89.84 | 22,732 | -1.13(-1.25%) |
Jul 25, 2019 | 91.64 | 91.90 | 90.84 | 90.97 | 21,827 | -0.40(-0.44%) |
Jul 24, 2019 | 92.04 | 92.44 | 91.31 | 91.37 | 22,274 | -0.73(-0.80%) |
Jul 23, 2019 | 92.37 | 92.50 | 91.77 | 92.10 | 29,052 | -0.13(-0.14%) |
Jul 22, 2019 | 90.97 | 92.30 | 90.77 | 92.24 | 50,471 | +1.47(+1.62%) |
Jul 19, 2019 | 90.57 | 90.90 | 90.24 | 90.77 | 22,581 | +0.33(+0.37%) |
Jul 18, 2019 | 90.97 | 91.02 | 90.04 | 90.44 | 22,785 | -0.53(-0.59%) |
Jul 17, 2019 | 91.97 | 92.24 | 90.97 | 90.97 | 24,141 | -0.93(-1.02%) |
Jul 16, 2019 | 92.17 | 92.77 | 91.87 | 91.90 | 50,061 | -0.47(-0.51%) |
Jul 15, 2019 | 92.17 | 92.50 | 92.04 | 92.37 | 36,469 | +0.33(+0.36%) |
Jul 12, 2019 | 91.84 | 92.10 | 91.64 | 92.04 | 48,930 | +0.13(+0.14%) |
Jul 11, 2019 | 91.77 | 92.10 | 91.37 | 91.90 | 60,306 | +0.67(+0.73%) |
Jul 10, 2019 | 91.04 | 91.57 | 90.71 | 91.24 | 80,027 | +0.87(+0.96%) |
Jul 09, 2019 | 90.51 | 90.97 | 90.31 | 90.37 | 28,672 | -0.67(-0.73%) |
Jul 08, 2019 | 91.37 | 91.37 | 90.71 | 91.04 | 29,389 | -0.47(-0.51%) |
Jul 05, 2019 | 90.44 | 91.64 | 90.11 | 91.50 | 23,197 | +1.13(+1.25%) |
Jul 03, 2019 | 89.91 | 90.64 | 89.67 | 90.37 | 18,815 | +0.87(+0.97%) |
Jul 02, 2019 | 89.84 | 90.04 | 89.24 | 89.51 | 30,959 | -0.20(-0.22%) |
Jul 01, 2019 | 90.91 | 90.97 | 89.71 | 89.71 | 32,520 | -0.20(-0.22%) |
Jun 28, 2019 | 89.24 | 89.91 | 88.97 | 89.91 | 43,393 | +0.67(+0.75%) |
Jun 27, 2019 | 89.77 | 89.91 | 88.97 | 89.24 | 16,163 | -0.27(-0.30%) |
Jun 26, 2019 | 89.51 | 90.11 | 89.03 | 89.51 | 31,827 | +0.47(+0.52%) |
Jun 25, 2019 | 90.04 | 90.17 | 88.62 | 89.04 | 17,661 | -0.87(-0.96%) |
Jun 24, 2019 | 90.11 | 90.57 | 89.24 | 89.91 | 26,066 | -0.20(-0.22%) |
Jun 21, 2019 | 90.24 | 90.77 | 89.77 | 90.11 | 23,422 | +0.47(+0.52%) |
Jun 20, 2019 | 89.51 | 89.97 | 89.04 | 89.64 | 27,366 | +1.07(+1.20%) |
Jun 19, 2019 | 88.77 | 89.17 | 88.31 | 88.57 | 14,551 | -0.13(-0.15%) |
Jun 18, 2019 | 88.51 | 89.31 | 88.51 | 88.71 | 23,162 | +0.33(+0.38%) |
Jun 17, 2019 | 89.17 | 89.97 | 88.37 | 88.37 | 22,547 | -1.27(-1.41%) |
Jun 14, 2019 | 90.24 | 90.31 | 89.11 | 89.64 | 21,831 | -0.33(-0.37%) |
Jun 13, 2019 | 90.17 | 90.71 | 89.91 | 89.97 | 22,917 | +0.20(+0.22%) |
Jun 12, 2019 | 89.91 | 90.44 | 89.57 | 89.77 | 27,143 | -0.67(-0.74%) |
Jun 11, 2019 | 90.17 | 90.91 | 89.71 | 90.44 | 47,429 | +0.73(+0.82%) |
Jun 10, 2019 | 89.64 | 90.37 | 89.24 | 89.71 | 37,978 | +0.20(+0.22%) |
Jun 07, 2019 | 89.77 | 90.04 | 89.37 | 89.51 | 19,491 | +0.33(+0.37%) |
Jun 06, 2019 | 89.64 | 89.91 | 89.11 | 89.17 | 26,887 | -0.40(-0.45%) |
Jun 05, 2019 | 90.11 | 90.47 | 89.04 | 89.57 | 24,032 | -0.27(-0.30%) |
Jun 04, 2019 | 89.77 | 90.24 | 89.44 | 89.84 | 35,822 | +0.67(+0.75%) |
Jun 03, 2019 | 88.97 | 89.97 | 88.97 | 89.17 | 43,755 | +1.13(+1.29%) |
May 31, 2019 | 88.24 | 89.14 | 87.44 | 88.04 | 51,976 | -0.87(-0.97%) |
May 30, 2019 | 89.51 | 89.71 | 88.37 | 88.91 | 34,516 | -0.33(-0.37%) |
May 29, 2019 | 88.64 | 89.31 | 87.77 | 89.24 | 61,891 | -0.67(-0.74%) |
May 28, 2019 | 90.91 | 91.64 | 89.57 | 89.91 | 27,930 | -1.27(-1.39%) |
May 24, 2019 | 92.30 | 92.84 | 90.77 | 91.17 | 32,214 | -0.40(-0.44%) |
May 23, 2019 | 93.24 | 93.37 | 90.84 | 91.57 | 55,514 | -2.13(-2.28%) |
May 22, 2019 | 94.35 | 94.80 | 93.64 | 93.70 | 39,666 | -0.84(-0.89%) |
May 21, 2019 | 93.64 | 94.61 | 93.64 | 94.55 | 16,120 | +0.84(+0.90%) |
May 20, 2019 | 93.90 | 94.03 | 93.48 | 93.70 | 25,360 | -0.13(-0.14%) |
May 17, 2019 | 93.83 | 94.35 | 93.28 | 93.83 | 32,435 | +0.00(+0.00%) |
May 16, 2019 | 93.51 | 93.83 | 93.51 | 93.83 | 17,814 | +0.78(+0.83%) |
May 15, 2019 | 92.73 | 93.51 | 92.12 | 93.06 | 41,279 | +0.13(+0.14%) |
May 14, 2019 | 91.83 | 93.06 | 91.83 | 92.93 | 29,002 | +1.36(+1.48%) |
May 13, 2019 | 92.80 | 92.86 | 91.12 | 91.57 | 34,109 | -1.55(-1.67%) |
May 10, 2019 | 90.60 | 93.12 | 90.60 | 93.12 | 38,091 | +3.17(+3.53%) |
May 09, 2019 | 90.27 | 90.34 | 89.21 | 89.95 | 25,584 | -0.71(-0.79%) |
May 08, 2019 | 90.66 | 91.57 | 90.53 | 90.66 | 17,272 | +0.32(+0.36%) |
May 07, 2019 | 90.08 | 90.79 | 89.95 | 90.34 | 24,514 | -0.45(-0.50%) |
May 06, 2019 | 90.53 | 91.12 | 90.02 | 90.79 | 15,680 | -0.39(-0.43%) |
May 03, 2019 | 90.99 | 91.18 | 90.60 | 91.18 | 20,475 | +0.78(+0.86%) |
May 02, 2019 | 91.89 | 92.35 | 90.27 | 90.40 | 50,930 | -1.42(-1.55%) |
May 01, 2019 | 91.57 | 92.06 | 91.25 | 91.83 | 33,753 | +0.00(+0.00%) |
Apr 30, 2019 | 92.73 | 92.90 | 91.44 | 91.83 | 25,948 | -0.71(-0.77%) |
Apr 29, 2019 | 91.76 | 92.86 | 91.70 | 92.54 | 49,205 | +0.91(+0.99%) |
Apr 26, 2019 | 91.44 | 91.89 | 90.99 | 91.63 | 31,910 | -0.13(-0.14%) |
Apr 25, 2019 | 92.35 | 92.35 | 91.44 | 91.76 | 18,971 | -0.45(-0.49%) |
Apr 24, 2019 | 92.47 | 92.60 | 91.70 | 92.22 | 33,066 | +0.00(+0.00%) |
Apr 23, 2019 | 92.22 | 92.80 | 92.15 | 92.22 | 24,499 | +0.19(+0.21%) |
Apr 22, 2019 | 91.50 | 92.22 | 91.48 | 92.02 | 20,425 | +1.04(+1.14%) |
Apr 18, 2019 | 91.63 | 91.63 | 90.34 | 90.99 | 22,607 | -0.65(-0.71%) |
Apr 17, 2019 | 91.89 | 92.54 | 91.57 | 91.63 | 18,241 | -0.45(-0.49%) |
Apr 16, 2019 | 93.19 | 93.30 | 91.96 | 92.09 | 31,147 | -1.16(-1.25%) |
Apr 15, 2019 | 93.45 | 93.51 | 92.87 | 93.25 | 20,067 | +0.06(+0.07%) |
Apr 12, 2019 | 92.60 | 93.19 | 92.47 | 93.19 | 41,290 | +1.23(+1.34%) |
Apr 11, 2019 | 91.57 | 92.09 | 91.37 | 91.96 | 20,058 | +0.06(+0.07%) |
Apr 10, 2019 | 92.22 | 92.28 | 91.44 | 91.89 | 21,388 | -0.26(-0.28%) |
Apr 09, 2019 | 92.35 | 92.35 | 91.57 | 92.15 | 34,542 | -0.45(-0.49%) |
Apr 08, 2019 | 92.54 | 93.19 | 92.15 | 92.60 | 33,736 | +0.19(+0.21%) |
Apr 05, 2019 | 91.76 | 92.46 | 91.76 | 92.41 | 20,397 | +0.71(+0.78%) |
Apr 04, 2019 | 92.28 | 92.75 | 91.25 | 91.70 | 25,687 | -0.71(-0.77%) |
Apr 03, 2019 | 92.73 | 93.08 | 92.02 | 92.41 | 19,088 | -0.32(-0.35%) |
Apr 02, 2019 | 92.35 | 92.80 | 91.70 | 92.73 | 28,377 | +0.58(+0.63%) |
Apr 01, 2019 | 91.50 | 92.22 | 91.17 | 92.15 | 26,218 | +1.42(+1.57%) |
Mar 29, 2019 | 90.60 | 90.99 | 90.08 | 90.73 | 36,376 | +0.84(+0.94%) |
Mar 28, 2019 | 89.30 | 90.08 | 88.92 | 89.89 | 18,716 | +0.58(+0.65%) |
Mar 27, 2019 | 89.50 | 89.82 | 88.66 | 89.30 | 31,756 | -0.13(-0.14%) |
Mar 26, 2019 | 90.47 | 91.18 | 89.37 | 89.43 | 65,790 | -0.06(-0.07%) |
Mar 25, 2019 | 90.73 | 90.73 | 88.85 | 89.50 | 49,252 | -0.97(-1.07%) |
Mar 22, 2019 | 91.89 | 91.96 | 90.02 | 90.47 | 37,643 | -1.94(-2.10%) |
Mar 21, 2019 | 91.50 | 92.60 | 91.50 | 92.41 | 40,146 | +0.84(+0.92%) |
Mar 20, 2019 | 91.18 | 91.96 | 90.66 | 91.57 | 43,029 | +0.45(+0.50%) |
Mar 19, 2019 | 91.05 | 91.76 | 90.79 | 91.12 | 51,184 | +0.45(+0.50%) |
Mar 18, 2019 | 90.40 | 90.86 | 90.08 | 90.66 | 42,065 | +0.45(+0.50%) |
Mar 15, 2019 | 90.02 | 90.47 | 89.81 | 90.21 | 24,662 | +0.19(+0.22%) |
Mar 14, 2019 | 89.82 | 90.27 | 89.69 | 90.02 | 23,568 | +0.06(+0.07%) |
Mar 13, 2019 | 89.76 | 90.24 | 89.56 | 89.95 | 34,787 | +0.52(+0.58%) |
Mar 12, 2019 | 90.86 | 90.92 | 89.40 | 89.43 | 35,024 | -0.91(-1.00%) |
Mar 11, 2019 | 89.37 | 91.12 | 89.37 | 90.34 | 48,902 | +1.23(+1.38%) |
Mar 08, 2019 | 89.17 | 89.89 | 88.33 | 89.11 | 38,709 | -0.97(-1.08%) |
Mar 07, 2019 | 88.01 | 90.15 | 87.69 | 90.08 | 36,289 | +2.14(+2.43%) |
Mar 06, 2019 | 88.33 | 88.85 | 87.62 | 87.94 | 19,556 | -0.52(-0.59%) |
Mar 05, 2019 | 88.66 | 88.66 | 87.69 | 88.46 | 20,415 | +0.06(+0.07%) |
Mar 04, 2019 | 88.66 | 89.05 | 87.82 | 88.40 | 57,038 | +0.26(+0.29%) |
Mar 01, 2019 | 88.66 | 89.63 | 87.36 | 88.14 | 63,403 | -0.26(-0.29%) |
Feb 28, 2019 | 89.63 | 89.69 | 88.27 | 88.40 | 69,317 | -1.23(-1.37%) |
Feb 27, 2019 | 90.47 | 90.47 | 88.85 | 89.63 | 40,595 | -0.32(-0.36%) |
Feb 26, 2019 | 91.37 | 91.70 | 89.92 | 89.95 | 38,547 | -1.42(-1.56%) |
Feb 25, 2019 | 91.57 | 92.09 | 90.92 | 91.37 | 40,804 | -0.13(-0.14%) |
Feb 22, 2019 | 91.57 | 92.35 | 91.44 | 91.50 | 55,120 | +0.58(+0.64%) |
Feb 21, 2019 | 93.38 | 93.38 | 90.27 | 90.92 | 40,645 | -2.14(-2.29%) |
Feb 20, 2019 | 93.77 | 93.96 | 92.61 | 93.06 | 56,631 | -0.19(-0.21%) |
Feb 19, 2019 | 91.55 | 93.44 | 91.36 | 93.25 | 52,976 | +2.14(+2.35%) |
Feb 15, 2019 | 91.18 | 91.46 | 90.80 | 91.11 | 23,361 | +0.44(+0.49%) |
Feb 14, 2019 | 89.10 | 91.11 | 88.91 | 90.67 | 25,489 | +1.38(+1.55%) |
Feb 13, 2019 | 89.10 | 89.60 | 88.79 | 89.29 | 27,471 | +0.94(+1.07%) |
Feb 12, 2019 | 87.97 | 88.72 | 87.40 | 88.35 | 28,164 | +1.38(+1.59%) |
Feb 11, 2019 | 86.65 | 87.03 | 86.27 | 86.96 | 23,302 | +0.13(+0.14%) |
Feb 08, 2019 | 87.28 | 87.34 | 85.52 | 86.84 | 36,338 | -0.57(-0.65%) |
Feb 07, 2019 | 88.41 | 88.41 | 86.08 | 87.40 | 57,295 | -1.38(-1.56%) |
Feb 06, 2019 | 90.80 | 90.82 | 88.64 | 88.79 | 54,232 | -1.57(-1.74%) |
Feb 05, 2019 | 90.48 | 90.80 | 89.67 | 90.36 | 38,559 | +0.00(+0.00%) |
Feb 04, 2019 | 90.80 | 90.80 | 89.79 | 90.36 | 29,144 | -0.44(-0.48%) |
Feb 01, 2019 | 90.17 | 90.92 | 89.16 | 90.80 | 30,613 | +0.82(+0.91%) |
Jan 31, 2019 | 90.80 | 91.05 | 88.47 | 89.98 | 66,102 | -0.19(-0.21%) |
Jan 30, 2019 | 89.35 | 90.61 | 88.41 | 90.17 | 45,667 | +1.63(+1.85%) |
Jan 29, 2019 | 88.54 | 89.20 | 88.16 | 88.54 | 53,515 | +0.44(+0.50%) |
Jan 28, 2019 | 88.41 | 88.41 | 87.09 | 88.10 | 46,099 | -1.01(-1.13%) |
Jan 25, 2019 | 88.22 | 89.38 | 87.92 | 89.10 | 45,467 | +1.26(+1.43%) |
Jan 24, 2019 | 88.22 | 88.22 | 87.03 | 87.84 | 31,438 | +0.06(+0.07%) |
Jan 23, 2019 | 88.03 | 88.85 | 86.52 | 87.78 | 35,331 | -0.13(-0.14%) |
Jan 22, 2019 | 90.04 | 90.11 | 87.53 | 87.91 | 96,652 | -2.45(-2.71%) |
Jan 18, 2019 | 90.23 | 90.61 | 89.98 | 90.36 | 63,485 | +0.82(+0.91%) |
Jan 17, 2019 | 89.73 | 89.73 | 88.85 | 89.54 | 65,358 | -0.38(-0.42%) |
Jan 16, 2019 | 89.10 | 90.17 | 88.93 | 89.92 | 68,017 | +1.26(+1.42%) |
Jan 15, 2019 | 86.90 | 88.98 | 86.71 | 88.66 | 112,024 | +2.33(+2.69%) |
Jan 14, 2019 | 86.08 | 86.77 | 85.52 | 86.33 | 59,335 | +0.13(+0.15%) |
Jan 11, 2019 | 87.03 | 87.03 | 85.89 | 86.21 | 47,391 | -1.19(-1.37%) |
Jan 10, 2019 | 88.60 | 88.60 | 86.77 | 87.40 | 51,838 | -1.26(-1.42%) |
Jan 09, 2019 | 88.35 | 88.91 | 87.06 | 88.66 | 65,855 | +1.19(+1.37%) |
Jan 08, 2019 | 87.15 | 87.84 | 85.33 | 87.47 | 96,270 | +2.08(+2.43%) |
Jan 07, 2019 | 83.50 | 85.52 | 83.00 | 85.39 | 106,837 | +2.58(+3.11%) |
Jan 04, 2019 | 80.80 | 83.44 | 80.58 | 82.81 | 214,964 | +3.58(+4.52%) |
Jan 03, 2019 | 79.79 | 80.27 | 78.41 | 79.23 | 225,492 | -0.44(-0.55%) |