Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.50 | 76.60 | 71.20 | 72.10 | 27,580 | -3.40(-4.50%) |
Dec 30, 2019 | 71.80 | 76.10 | 71.00 | 75.50 | 34,468 | +3.80(+5.30%) |
Dec 27, 2019 | 72.50 | 73.50 | 70.50 | 71.70 | 16,580 | -0.80(-1.10%) |
Dec 26, 2019 | 74.30 | 76.50 | 72.30 | 72.50 | 12,271 | -1.20(-1.63%) |
Dec 24, 2019 | 74.50 | 74.50 | 72.00 | 73.70 | 10,150 | -0.80(-1.07%) |
Dec 23, 2019 | 73.00 | 76.00 | 72.90 | 74.50 | 25,480 | +1.80(+2.48%) |
Dec 20, 2019 | 80.50 | 80.60 | 71.60 | 72.70 | 65,280 | -8.00(-9.91%) |
Dec 19, 2019 | 83.30 | 84.67 | 80.00 | 80.70 | 16,995 | -2.70(-3.24%) |
Dec 18, 2019 | 83.40 | 84.20 | 82.10 | 83.40 | 14,023 | +0.40(+0.48%) |
Dec 17, 2019 | 84.00 | 84.00 | 81.80 | 83.00 | 12,562 | -0.80(-0.95%) |
Dec 16, 2019 | 83.50 | 85.30 | 81.50 | 83.80 | 20,031 | +0.20(+0.24%) |
Dec 13, 2019 | 83.50 | 88.20 | 81.40 | 83.60 | 21,220 | +0.50(+0.60%) |
Dec 12, 2019 | 77.60 | 86.00 | 77.50 | 83.10 | 33,577 | +5.90(+7.64%) |
Dec 11, 2019 | 80.20 | 80.20 | 74.10 | 77.20 | 35,858 | -3.50(-4.34%) |
Dec 10, 2019 | 74.40 | 83.00 | 74.00 | 80.70 | 38,742 | +6.30(+8.47%) |
Dec 09, 2019 | 72.00 | 76.10 | 71.90 | 74.40 | 23,331 | +2.50(+3.48%) |
Dec 06, 2019 | 70.90 | 72.40 | 68.20 | 71.90 | 21,920 | +1.20(+1.70%) |
Dec 05, 2019 | 74.30 | 75.80 | 70.00 | 70.70 | 18,487 | -3.60(-4.85%) |
Dec 04, 2019 | 74.30 | 78.60 | 73.60 | 74.30 | 32,222 | +0.65(+0.88%) |
Dec 03, 2019 | 72.40 | 78.60 | 72.10 | 73.65 | 24,333 | -0.35(-0.47%) |
Dec 02, 2019 | 77.20 | 79.00 | 71.70 | 74.00 | 42,632 | -3.20(-4.15%) |
Nov 29, 2019 | 73.00 | 81.60 | 73.00 | 77.20 | 31,700 | +4.20(+5.75%) |
Nov 27, 2019 | 73.40 | 75.80 | 71.70 | 73.00 | 16,150 | +0.30(+0.41%) |
Nov 26, 2019 | 69.00 | 74.00 | 68.00 | 72.70 | 36,399 | +3.70(+5.36%) |
Nov 25, 2019 | 68.40 | 71.30 | 67.20 | 69.00 | 21,135 | +0.50(+0.73%) |
Nov 22, 2019 | 68.50 | 69.80 | 67.20 | 68.50 | 26,360 | +0.20(+0.29%) |
Nov 21, 2019 | 69.60 | 70.70 | 67.60 | 68.30 | 16,151 | -1.00(-1.44%) |
Nov 20, 2019 | 67.50 | 72.40 | 67.20 | 69.30 | 31,901 | +1.80(+2.67%) |
Nov 19, 2019 | 64.80 | 69.60 | 64.70 | 67.50 | 14,231 | +2.70(+4.17%) |
Nov 18, 2019 | 65.50 | 65.50 | 62.35 | 64.80 | 12,558 | -0.60(-0.92%) |
Nov 15, 2019 | 63.40 | 67.65 | 62.80 | 65.40 | 12,910 | +2.20(+3.48%) |
Nov 14, 2019 | 65.30 | 66.10 | 62.10 | 63.20 | 16,583 | -2.40(-3.66%) |
Nov 13, 2019 | 66.50 | 67.70 | 64.50 | 65.60 | 12,876 | -2.00(-2.96%) |
Nov 12, 2019 | 70.00 | 71.90 | 66.10 | 67.60 | 20,280 | -2.35(-3.36%) |
Nov 11, 2019 | 77.00 | 80.00 | 69.40 | 69.95 | 22,653 | -6.15(-8.08%) |
Nov 08, 2019 | 71.50 | 76.90 | 71.10 | 76.10 | 25,650 | +3.60(+4.97%) |
Nov 07, 2019 | 68.80 | 82.40 | 68.80 | 72.50 | 49,232 | +4.50(+6.62%) |
Nov 06, 2019 | 70.90 | 71.70 | 67.90 | 68.00 | 23,692 | -2.70(-3.82%) |
Nov 05, 2019 | 71.90 | 74.90 | 69.80 | 70.70 | 19,018 | -0.90(-1.26%) |
Nov 04, 2019 | 68.40 | 73.10 | 68.40 | 71.60 | 22,987 | +4.30(+6.39%) |
Nov 01, 2019 | 62.80 | 69.50 | 62.80 | 67.30 | 26,030 | +4.90(+7.85%) |
Oct 31, 2019 | 64.50 | 65.90 | 60.80 | 62.40 | 12,400 | -2.30(-3.55%) |
Oct 30, 2019 | 64.50 | 65.00 | 62.34 | 64.70 | 9,457 | -0.30(-0.46%) |
Oct 29, 2019 | 65.20 | 66.60 | 63.20 | 65.00 | 10,710 | -0.20(-0.31%) |
Oct 28, 2019 | 70.10 | 70.70 | 64.90 | 65.20 | 19,686 | -3.60(-5.23%) |
Oct 25, 2019 | 65.70 | 71.80 | 65.70 | 68.80 | 20,170 | +3.10(+4.72%) |
Oct 24, 2019 | 68.70 | 69.30 | 64.10 | 65.70 | 10,391 | -2.70(-3.95%) |
Oct 23, 2019 | 67.60 | 69.30 | 65.80 | 68.40 | 14,840 | +1.20(+1.79%) |
Oct 22, 2019 | 71.00 | 72.70 | 66.30 | 67.20 | 23,718 | -3.00(-4.27%) |
Oct 21, 2019 | 71.40 | 72.80 | 69.50 | 70.20 | 17,192 | +0.00(+0.00%) |
Oct 18, 2019 | 70.70 | 71.50 | 67.80 | 70.20 | 16,780 | -0.40(-0.57%) |
Oct 17, 2019 | 72.90 | 74.54 | 69.50 | 70.60 | 12,279 | -1.70(-2.35%) |
Oct 16, 2019 | 69.10 | 74.61 | 69.06 | 72.30 | 42,876 | +3.80(+5.55%) |
Oct 15, 2019 | 65.00 | 68.90 | 64.60 | 68.50 | 274,604 | +3.70(+5.71%) |
Oct 14, 2019 | 65.50 | 68.65 | 64.50 | 64.80 | 20,675 | -0.50(-0.77%) |
Oct 11, 2019 | 67.00 | 70.80 | 64.70 | 65.30 | 27,420 | -0.40(-0.61%) |
Oct 10, 2019 | 64.20 | 68.00 | 64.20 | 65.70 | 11,958 | +1.60(+2.50%) |
Oct 09, 2019 | 64.00 | 66.40 | 62.90 | 64.10 | 11,323 | +0.80(+1.26%) |
Oct 08, 2019 | 63.80 | 65.60 | 61.50 | 63.30 | 23,311 | -1.10(-1.71%) |
Oct 07, 2019 | 65.70 | 69.30 | 64.20 | 64.40 | 28,623 | -1.30(-1.98%) |
Oct 04, 2019 | 66.80 | 68.20 | 63.80 | 65.70 | 13,280 | -0.40(-0.61%) |
Oct 03, 2019 | 61.20 | 70.00 | 61.20 | 66.10 | 30,838 | +5.00(+8.18%) |
Oct 02, 2019 | 59.70 | 62.20 | 57.30 | 61.10 | 20,386 | +1.20(+2.00%) |
Oct 01, 2019 | 61.30 | 62.40 | 59.40 | 59.90 | 21,449 | -1.10(-1.80%) |
Sep 30, 2019 | 62.30 | 64.20 | 59.70 | 61.00 | 20,780 | -1.30(-2.09%) |
Sep 27, 2019 | 62.00 | 63.80 | 61.70 | 62.30 | 16,310 | +0.50(+0.81%) |
Sep 26, 2019 | 62.00 | 62.80 | 60.00 | 61.80 | 10,909 | -0.50(-0.80%) |
Sep 25, 2019 | 62.20 | 63.70 | 60.00 | 62.30 | 12,538 | +0.10(+0.16%) |
Sep 24, 2019 | 68.30 | 68.40 | 61.60 | 62.20 | 22,482 | -5.60(-8.26%) |
Sep 23, 2019 | 67.90 | 69.30 | 65.60 | 67.80 | 29,394 | -1.20(-1.74%) |
Sep 20, 2019 | 69.60 | 73.00 | 69.00 | 69.00 | 101,710 | -0.70(-1.00%) |
Sep 19, 2019 | 70.40 | 72.40 | 69.30 | 69.70 | 76,591 | -0.20(-0.29%) |
Sep 18, 2019 | 70.70 | 72.00 | 68.50 | 69.90 | 38,096 | -1.90(-2.65%) |
Sep 17, 2019 | 74.40 | 74.70 | 71.50 | 71.80 | 32,219 | -2.70(-3.62%) |
Sep 16, 2019 | 79.70 | 82.90 | 73.40 | 74.50 | 46,530 | -5.10(-6.41%) |
Sep 13, 2019 | 81.40 | 83.90 | 76.30 | 79.60 | 74,930 | -1.20(-1.49%) |
Sep 12, 2019 | 79.60 | 82.60 | 76.60 | 80.80 | 22,410 | +2.40(+3.06%) |
Sep 11, 2019 | 76.40 | 81.00 | 76.20 | 78.40 | 22,143 | +2.50(+3.29%) |
Sep 10, 2019 | 71.80 | 79.10 | 71.40 | 75.90 | 28,135 | +4.00(+5.56%) |
Sep 09, 2019 | 67.70 | 74.20 | 64.70 | 71.90 | 20,260 | +4.60(+6.84%) |
Sep 06, 2019 | 64.10 | 70.60 | 63.56 | 67.30 | 24,010 | +3.40(+5.32%) |
Sep 05, 2019 | 61.90 | 65.50 | 60.60 | 63.90 | 36,616 | +2.10(+3.40%) |
Sep 04, 2019 | 60.60 | 63.20 | 60.20 | 61.80 | 13,723 | +1.90(+3.17%) |
Sep 03, 2019 | 61.50 | 62.70 | 57.70 | 59.90 | 16,821 | -1.10(-1.80%) |
Aug 30, 2019 | 60.00 | 61.30 | 57.90 | 61.00 | 7,950 | +1.00(+1.67%) |
Aug 29, 2019 | 59.30 | 60.10 | 57.60 | 60.00 | 6,862 | +1.10(+1.87%) |
Aug 28, 2019 | 56.10 | 60.30 | 56.10 | 58.90 | 10,044 | +2.70(+4.80%) |
Aug 27, 2019 | 58.90 | 60.00 | 56.20 | 56.20 | 11,805 | -2.20(-3.77%) |
Aug 26, 2019 | 59.60 | 60.00 | 56.50 | 58.40 | 21,597 | -1.10(-1.85%) |
Aug 23, 2019 | 60.30 | 62.11 | 58.90 | 59.50 | 24,230 | -0.90(-1.49%) |
Aug 22, 2019 | 62.20 | 63.59 | 59.60 | 60.40 | 39,618 | -1.60(-2.58%) |
Aug 21, 2019 | 61.50 | 63.00 | 61.28 | 62.00 | 7,791 | +1.20(+1.97%) |
Aug 20, 2019 | 60.80 | 61.45 | 60.00 | 60.80 | 15,155 | -0.40(-0.65%) |
Aug 19, 2019 | 62.40 | 63.00 | 59.40 | 61.20 | 14,157 | -0.70(-1.13%) |
Aug 16, 2019 | 61.30 | 63.30 | 60.00 | 61.90 | 14,720 | +0.10(+0.16%) |
Aug 15, 2019 | 65.00 | 65.00 | 61.30 | 61.80 | 14,439 | -3.30(-5.07%) |
Aug 14, 2019 | 64.10 | 67.20 | 62.40 | 65.10 | 41,220 | -0.20(-0.31%) |
Aug 13, 2019 | 65.70 | 67.70 | 64.50 | 65.30 | 15,945 | -1.50(-2.25%) |
Aug 12, 2019 | 68.20 | 69.30 | 66.50 | 66.80 | 11,972 | -2.30(-3.33%) |
Aug 09, 2019 | 71.70 | 71.70 | 68.00 | 69.10 | 15,590 | -2.50(-3.49%) |
Aug 08, 2019 | 67.30 | 74.00 | 66.80 | 71.60 | 53,657 | +3.60(+5.29%) |
Aug 07, 2019 | 68.90 | 69.30 | 67.00 | 68.00 | 63,499 | -1.40(-2.02%) |
Aug 06, 2019 | 67.20 | 70.70 | 65.70 | 69.40 | 11,258 | +2.70(+4.05%) |
Aug 05, 2019 | 67.70 | 68.10 | 65.50 | 66.70 | 19,514 | -1.30(-1.91%) |
Aug 02, 2019 | 70.40 | 71.51 | 67.00 | 68.00 | 25,390 | -2.70(-3.82%) |
Aug 01, 2019 | 70.50 | 74.20 | 68.70 | 70.70 | 29,080 | +0.10(+0.14%) |
Jul 31, 2019 | 72.10 | 74.40 | 70.20 | 70.60 | 31,057 | -1.40(-1.94%) |
Jul 30, 2019 | 66.00 | 73.34 | 66.00 | 72.00 | 56,556 | +5.30(+7.95%) |
Jul 29, 2019 | 68.90 | 69.28 | 64.20 | 66.70 | 17,851 | -2.10(-3.05%) |
Jul 26, 2019 | 71.00 | 71.14 | 67.70 | 68.80 | 24,410 | -2.10(-2.96%) |
Jul 25, 2019 | 74.10 | 74.32 | 68.80 | 70.90 | 25,318 | -3.50(-4.70%) |
Jul 24, 2019 | 76.00 | 77.06 | 72.50 | 74.40 | 34,877 | -1.90(-2.49%) |
Jul 23, 2019 | 76.20 | 76.80 | 74.40 | 76.30 | 16,957 | +0.40(+0.53%) |
Jul 22, 2019 | 75.70 | 77.60 | 72.10 | 75.90 | 56,410 | +0.80(+1.07%) |
Jul 19, 2019 | 78.50 | 79.81 | 74.10 | 75.10 | 42,550 | -3.00(-3.84%) |
Jul 18, 2019 | 77.50 | 79.60 | 75.20 | 78.10 | 34,159 | +0.60(+0.77%) |
Jul 17, 2019 | 80.50 | 81.90 | 77.10 | 77.50 | 20,627 | -3.20(-3.97%) |
Jul 16, 2019 | 82.60 | 83.80 | 80.10 | 80.70 | 19,803 | -2.30(-2.77%) |
Jul 15, 2019 | 85.50 | 87.00 | 80.50 | 83.00 | 25,304 | -2.70(-3.15%) |
Jul 12, 2019 | 84.90 | 86.80 | 83.60 | 85.70 | 12,220 | +0.70(+0.82%) |
Jul 11, 2019 | 86.80 | 88.47 | 83.10 | 85.00 | 17,345 | -2.40(-2.75%) |
Jul 10, 2019 | 86.60 | 88.40 | 85.10 | 87.40 | 14,333 | +1.20(+1.39%) |
Jul 09, 2019 | 82.30 | 86.70 | 78.60 | 86.20 | 26,603 | +4.00(+4.87%) |
Jul 08, 2019 | 84.10 | 84.50 | 80.00 | 82.20 | 24,618 | -2.30(-2.72%) |
Jul 05, 2019 | 85.90 | 86.25 | 81.00 | 84.50 | 21,970 | -1.10(-1.29%) |
Jul 03, 2019 | 90.20 | 91.80 | 85.30 | 85.60 | 13,620 | -4.50(-4.99%) |
Jul 02, 2019 | 95.90 | 95.98 | 89.10 | 90.10 | 58,466 | -6.90(-7.11%) |
Jul 01, 2019 | 95.70 | 102.00 | 94.80 | 97.00 | 34,625 | +2.00(+2.11%) |
Jun 28, 2019 | 83.60 | 95.00 | 83.00 | 95.00 | 129,280 | +11.40(+13.64%) |
Jun 27, 2019 | 85.90 | 88.50 | 82.17 | 83.60 | 17,285 | -2.00(-2.34%) |
Jun 26, 2019 | 86.00 | 89.42 | 84.00 | 85.60 | 41,047 | -1.30(-1.50%) |
Jun 25, 2019 | 88.50 | 89.30 | 84.60 | 86.90 | 19,251 | -2.10(-2.36%) |
Jun 24, 2019 | 93.50 | 93.50 | 87.00 | 89.00 | 29,983 | -3.70(-3.99%) |
Jun 21, 2019 | 89.50 | 95.00 | 88.80 | 92.70 | 44,630 | +2.70(+3.00%) |
Jun 20, 2019 | 90.30 | 90.50 | 85.00 | 90.00 | 44,011 | +0.00(+0.00%) |
Jun 19, 2019 | 83.80 | 91.00 | 82.84 | 90.00 | 59,161 | +4.90(+5.76%) |
Jun 18, 2019 | 80.00 | 89.50 | 73.00 | 85.10 | 156,564 | -6.60(-7.20%) |
Jun 17, 2019 | 87.30 | 92.10 | 86.05 | 91.70 | 18,123 | +4.40(+5.04%) |
Jun 14, 2019 | 87.40 | 88.20 | 83.10 | 87.30 | 9,560 | -0.10(-0.11%) |
Jun 13, 2019 | 84.90 | 88.20 | 82.00 | 87.40 | 17,838 | +3.40(+4.05%) |
Jun 12, 2019 | 80.30 | 84.60 | 79.70 | 84.00 | 15,789 | +3.30(+4.09%) |
Jun 11, 2019 | 83.40 | 84.60 | 78.90 | 80.70 | 12,876 | -2.20(-2.65%) |
Jun 10, 2019 | 83.00 | 84.70 | 81.81 | 82.90 | 12,800 | +0.20(+0.24%) |
Jun 07, 2019 | 82.90 | 83.70 | 81.10 | 82.70 | 11,130 | -0.10(-0.12%) |
Jun 06, 2019 | 79.80 | 84.10 | 78.60 | 82.80 | 12,376 | +2.80(+3.50%) |
Jun 05, 2019 | 84.60 | 84.60 | 78.90 | 80.00 | 16,131 | -3.10(-3.73%) |
Jun 04, 2019 | 80.80 | 83.60 | 80.00 | 83.10 | 10,882 | +3.10(+3.87%) |
Jun 03, 2019 | 81.10 | 82.40 | 79.50 | 80.00 | 21,946 | -1.60(-1.96%) |
May 31, 2019 | 81.40 | 82.50 | 80.60 | 81.60 | 10,180 | -0.80(-0.97%) |
May 30, 2019 | 85.30 | 87.50 | 80.90 | 82.40 | 14,300 | -2.10(-2.49%) |
May 29, 2019 | 91.70 | 91.70 | 81.90 | 84.50 | 23,448 | -5.40(-6.01%) |
May 28, 2019 | 85.50 | 91.70 | 85.50 | 89.90 | 14,990 | +5.20(+6.14%) |
May 24, 2019 | 81.30 | 85.80 | 80.85 | 84.70 | 13,430 | +4.30(+5.35%) |
May 23, 2019 | 85.50 | 85.90 | 79.70 | 80.40 | 37,119 | -6.70(-7.69%) |
May 22, 2019 | 86.00 | 88.90 | 84.40 | 87.10 | 15,290 | +0.50(+0.58%) |
May 21, 2019 | 87.00 | 89.10 | 85.35 | 86.60 | 10,068 | -0.40(-0.46%) |
May 20, 2019 | 89.70 | 92.20 | 86.70 | 87.00 | 15,891 | -2.30(-2.58%) |
May 17, 2019 | 90.00 | 96.00 | 88.10 | 89.30 | 21,380 | -1.20(-1.33%) |
May 16, 2019 | 94.30 | 98.20 | 89.00 | 90.50 | 18,627 | -2.50(-2.69%) |
May 15, 2019 | 89.60 | 99.80 | 89.60 | 93.00 | 34,945 | +3.50(+3.91%) |
May 14, 2019 | 95.40 | 95.90 | 88.00 | 89.50 | 50,989 | -4.00(-4.28%) |
May 13, 2019 | 102.70 | 104.10 | 89.70 | 93.50 | 63,214 | -8.60(-8.42%) |
May 10, 2019 | 89.30 | 102.40 | 88.59 | 102.10 | 23,060 | +13.40(+15.11%) |
May 09, 2019 | 87.00 | 90.40 | 83.00 | 88.70 | 16,034 | +1.50(+1.72%) |
May 08, 2019 | 85.80 | 89.85 | 82.90 | 87.20 | 10,059 | +2.20(+2.59%) |
May 07, 2019 | 93.80 | 94.90 | 84.30 | 85.00 | 29,209 | -7.90(-8.50%) |
May 06, 2019 | 85.20 | 93.50 | 85.00 | 92.90 | 28,506 | +7.60(+8.91%) |
May 03, 2019 | 82.60 | 86.20 | 81.50 | 85.30 | 9,210 | +3.00(+3.65%) |
May 02, 2019 | 80.80 | 83.90 | 80.00 | 82.30 | 12,354 | +1.20(+1.48%) |
May 01, 2019 | 82.50 | 84.86 | 80.10 | 81.10 | 8,941 | -1.20(-1.46%) |
Apr 30, 2019 | 81.20 | 83.50 | 79.90 | 82.30 | 14,271 | +1.10(+1.35%) |
Apr 29, 2019 | 85.40 | 85.40 | 78.80 | 81.20 | 16,710 | -3.20(-3.79%) |
Apr 26, 2019 | 79.70 | 85.35 | 78.55 | 84.40 | 14,210 | +5.20(+6.57%) |
Apr 25, 2019 | 77.90 | 79.60 | 76.00 | 79.20 | 12,540 | +1.10(+1.41%) |
Apr 24, 2019 | 80.00 | 81.70 | 77.30 | 78.10 | 10,942 | -1.80(-2.25%) |
Apr 23, 2019 | 82.50 | 84.70 | 77.40 | 79.90 | 13,219 | -2.30(-2.80%) |
Apr 22, 2019 | 80.30 | 83.40 | 80.00 | 82.20 | 19,726 | +2.10(+2.62%) |
Apr 18, 2019 | 78.40 | 81.00 | 75.00 | 80.10 | 13,100 | +1.60(+2.04%) |
Apr 17, 2019 | 80.20 | 80.20 | 75.90 | 78.50 | 8,442 | -1.70(-2.12%) |
Apr 16, 2019 | 76.60 | 83.90 | 76.60 | 80.20 | 11,077 | +4.30(+5.67%) |
Apr 15, 2019 | 80.00 | 82.30 | 75.00 | 75.90 | 17,931 | -4.50(-5.60%) |
Apr 12, 2019 | 82.20 | 83.90 | 78.50 | 80.40 | 7,880 | -0.90(-1.11%) |
Apr 11, 2019 | 80.90 | 83.60 | 80.00 | 81.30 | 6,472 | +0.70(+0.87%) |
Apr 10, 2019 | 79.50 | 82.00 | 78.30 | 80.60 | 22,901 | +0.80(+1.00%) |
Apr 09, 2019 | 84.50 | 90.50 | 79.00 | 79.80 | 13,669 | -5.00(-5.90%) |
Apr 08, 2019 | 90.70 | 90.70 | 84.10 | 84.80 | 9,541 | -5.50(-6.09%) |
Apr 05, 2019 | 88.90 | 91.80 | 84.77 | 90.30 | 19,800 | +0.90(+1.01%) |
Apr 04, 2019 | 87.40 | 91.10 | 85.20 | 89.40 | 11,174 | +4.60(+5.42%) |
Apr 03, 2019 | 82.20 | 93.10 | 82.20 | 84.80 | 27,219 | +2.90(+3.54%) |
Apr 02, 2019 | 80.70 | 83.50 | 80.00 | 81.90 | 7,199 | +1.50(+1.87%) |
Apr 01, 2019 | 81.20 | 83.20 | 78.35 | 80.40 | 12,025 | -0.70(-0.86%) |
Mar 29, 2019 | 81.70 | 83.50 | 80.40 | 81.10 | 12,390 | -0.20(-0.25%) |
Mar 28, 2019 | 81.10 | 81.60 | 79.50 | 81.30 | 10,599 | +0.30(+0.37%) |
Mar 27, 2019 | 79.40 | 82.15 | 78.00 | 81.00 | 12,297 | +1.50(+1.89%) |
Mar 26, 2019 | 77.30 | 82.20 | 73.90 | 79.50 | 31,204 | +3.00(+3.92%) |
Mar 25, 2019 | 80.50 | 82.45 | 76.20 | 76.50 | 17,690 | -3.50(-4.38%) |
Mar 22, 2019 | 81.60 | 86.18 | 79.00 | 80.00 | 24,300 | -1.80(-2.20%) |
Mar 21, 2019 | 88.60 | 89.03 | 81.38 | 81.80 | 21,254 | -6.30(-7.15%) |
Mar 20, 2019 | 90.10 | 91.20 | 87.50 | 88.10 | 20,811 | -0.80(-0.90%) |
Mar 19, 2019 | 87.60 | 92.02 | 87.60 | 88.90 | 16,015 | +2.10(+2.42%) |
Mar 18, 2019 | 84.80 | 92.10 | 84.80 | 86.80 | 28,538 | +2.40(+2.84%) |
Mar 15, 2019 | 86.00 | 93.60 | 84.10 | 84.40 | 49,370 | -1.00(-1.17%) |
Mar 14, 2019 | 87.70 | 89.70 | 84.90 | 85.40 | 25,452 | -1.90(-2.18%) |
Mar 13, 2019 | 91.20 | 95.00 | 87.00 | 87.30 | 26,149 | -3.50(-3.85%) |
Mar 12, 2019 | 91.70 | 93.00 | 86.50 | 90.80 | 25,884 | -0.80(-0.87%) |
Mar 11, 2019 | 92.50 | 93.90 | 86.90 | 91.60 | 20,380 | +0.10(+0.11%) |
Mar 08, 2019 | 89.90 | 95.76 | 85.40 | 91.50 | 32,880 | +1.60(+1.78%) |
Mar 07, 2019 | 99.90 | 99.90 | 89.15 | 89.90 | 36,118 | -0.90(-0.99%) |
Mar 06, 2019 | 102.60 | 103.10 | 90.50 | 90.80 | 22,486 | -11.40(-11.15%) |
Mar 05, 2019 | 103.70 | 104.60 | 101.10 | 102.20 | 10,511 | -1.20(-1.16%) |
Mar 04, 2019 | 101.80 | 107.20 | 101.50 | 103.40 | 12,743 | +2.10(+2.07%) |
Mar 01, 2019 | 100.40 | 105.10 | 100.10 | 101.30 | 5,380 | +1.30(+1.30%) |
Feb 28, 2019 | 100.90 | 108.40 | 99.80 | 100.00 | 12,450 | -0.90(-0.89%) |
Feb 27, 2019 | 97.80 | 105.00 | 97.80 | 100.90 | 10,975 | +3.30(+3.38%) |
Feb 26, 2019 | 99.10 | 102.50 | 95.50 | 97.60 | 22,338 | -1.70(-1.71%) |
Feb 25, 2019 | 102.10 | 105.50 | 96.70 | 99.30 | 19,006 | -1.70(-1.68%) |
Feb 22, 2019 | 109.10 | 111.10 | 100.10 | 101.00 | 18,770 | -6.80(-6.31%) |
Feb 21, 2019 | 113.00 | 114.18 | 107.50 | 107.80 | 15,563 | -5.00(-4.43%) |
Feb 20, 2019 | 117.30 | 119.10 | 112.20 | 112.80 | 9,074 | -4.60(-3.92%) |
Feb 19, 2019 | 112.70 | 120.30 | 112.70 | 117.40 | 15,756 | +5.00(+4.45%) |
Feb 15, 2019 | 112.60 | 117.00 | 110.70 | 112.40 | 11,130 | -0.10(-0.09%) |
Feb 14, 2019 | 114.50 | 115.50 | 108.20 | 112.50 | 13,230 | -1.90(-1.66%) |
Feb 13, 2019 | 113.90 | 114.80 | 108.00 | 114.40 | 20,307 | -0.30(-0.26%) |
Feb 12, 2019 | 114.70 | 122.90 | 113.00 | 114.70 | 11,028 | +1.50(+1.33%) |
Feb 11, 2019 | 115.10 | 116.47 | 112.39 | 113.20 | 7,687 | -0.90(-0.79%) |
Feb 08, 2019 | 113.00 | 116.60 | 113.00 | 114.10 | 7,560 | +0.80(+0.71%) |
Feb 07, 2019 | 115.70 | 118.25 | 113.00 | 113.30 | 7,857 | -2.70(-2.33%) |
Feb 06, 2019 | 114.80 | 119.00 | 114.80 | 116.00 | 8,721 | +1.60(+1.40%) |
Feb 05, 2019 | 115.50 | 118.90 | 113.79 | 114.40 | 6,804 | -0.60(-0.52%) |
Feb 04, 2019 | 115.80 | 115.80 | 109.20 | 115.00 | 9,958 | -0.80(-0.69%) |
Feb 01, 2019 | 114.40 | 116.90 | 114.20 | 115.80 | 8,980 | +1.40(+1.22%) |
Jan 31, 2019 | 114.10 | 118.42 | 113.00 | 114.40 | 8,719 | +0.10(+0.09%) |
Jan 30, 2019 | 115.50 | 119.70 | 113.58 | 114.30 | 23,123 | -0.20(-0.17%) |
Jan 29, 2019 | 114.80 | 117.50 | 112.80 | 114.50 | 8,754 | +0.60(+0.53%) |
Jan 28, 2019 | 115.80 | 116.00 | 112.80 | 113.90 | 12,943 | -2.00(-1.73%) |
Jan 25, 2019 | 119.40 | 122.90 | 112.70 | 115.90 | 15,930 | -1.20(-1.02%) |
Jan 24, 2019 | 118.50 | 121.60 | 113.50 | 117.10 | 20,987 | -0.40(-0.34%) |
Jan 23, 2019 | 122.20 | 128.00 | 117.10 | 117.50 | 23,114 | -4.10(-3.37%) |
Jan 22, 2019 | 122.60 | 125.90 | 117.10 | 121.60 | 38,565 | -2.90(-2.33%) |
Jan 18, 2019 | 151.30 | 155.10 | 124.45 | 124.50 | 52,700 | -28.20(-18.47%) |
Jan 17, 2019 | 159.10 | 162.00 | 151.70 | 152.70 | 47,607 | -6.60(-4.14%) |
Jan 16, 2019 | 160.30 | 168.70 | 158.10 | 159.30 | 16,333 | -4.80(-2.93%) |
Jan 15, 2019 | 156.80 | 165.40 | 154.40 | 164.10 | 10,352 | +7.90(+5.06%) |
Jan 14, 2019 | 156.70 | 163.70 | 155.47 | 156.20 | 12,391 | -2.20(-1.39%) |
Jan 11, 2019 | 160.80 | 162.30 | 157.30 | 158.40 | 12,290 | -2.20(-1.37%) |
Jan 10, 2019 | 162.50 | 163.50 | 157.00 | 160.60 | 12,481 | -1.20(-0.74%) |
Jan 09, 2019 | 162.00 | 166.06 | 161.30 | 161.80 | 20,421 | -0.90(-0.55%) |
Jan 08, 2019 | 160.30 | 168.55 | 160.00 | 162.70 | 22,035 | +2.70(+1.69%) |
Jan 07, 2019 | 162.30 | 164.60 | 157.80 | 160.00 | 28,247 | -2.60(-1.60%) |
Jan 04, 2019 | 160.60 | 165.90 | 160.45 | 162.60 | 29,550 | -0.40(-0.25%) |
Jan 03, 2019 | 165.00 | 167.00 | 162.50 | 163.00 | 21,898 | -3.60(-2.16%) |