Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.71 | 96.08 | 95.33 | 95.41 | 564,929 | +0.04(+0.04%) |
Nov 27, 2019 | 95.40 | 95.46 | 94.63 | 95.37 | 1,696,358 | -0.33(-0.34%) |
Nov 26, 2019 | 95.35 | 96.18 | 95.15 | 95.70 | 1,354,892 | +0.47(+0.49%) |
Nov 25, 2019 | 95.75 | 96.02 | 95.12 | 95.23 | 865,030 | -0.50(-0.52%) |
Nov 22, 2019 | 95.81 | 96.08 | 94.90 | 95.73 | 738,590 | -0.13(-0.13%) |
Nov 21, 2019 | 96.57 | 96.58 | 95.31 | 95.86 | 774,814 | -0.67(-0.69%) |
Nov 20, 2019 | 96.16 | 96.65 | 96.01 | 96.52 | 627,930 | +0.13(+0.14%) |
Nov 19, 2019 | 97.00 | 97.20 | 96.36 | 96.39 | 775,208 | -0.58(-0.59%) |
Nov 18, 2019 | 97.21 | 98.16 | 96.75 | 96.96 | 1,085,554 | -0.18(-0.18%) |
Nov 15, 2019 | 97.22 | 97.37 | 96.89 | 97.14 | 826,512 | -0.07(-0.07%) |
Nov 14, 2019 | 97.14 | 97.47 | 96.57 | 97.21 | 889,747 | +0.40(+0.41%) |
Nov 13, 2019 | 95.12 | 97.21 | 94.84 | 96.81 | 1,008,815 | +1.88(+1.98%) |
Nov 12, 2019 | 95.33 | 95.40 | 94.68 | 94.93 | 948,045 | -0.45(-0.47%) |
Nov 11, 2019 | 95.35 | 95.59 | 94.72 | 95.39 | 592,734 | +0.17(+0.18%) |
Nov 08, 2019 | 95.62 | 96.29 | 94.75 | 95.22 | 1,075,153 | -0.76(-0.79%) |
Nov 07, 2019 | 96.32 | 97.35 | 95.03 | 95.98 | 1,393,584 | -0.52(-0.54%) |
Nov 06, 2019 | 95.86 | 96.82 | 95.62 | 96.50 | 889,611 | +0.75(+0.79%) |
Nov 05, 2019 | 96.73 | 96.91 | 95.44 | 95.75 | 1,174,599 | -1.39(-1.43%) |
Nov 04, 2019 | 98.97 | 99.19 | 96.77 | 97.14 | 987,294 | -1.96(-1.98%) |
Nov 01, 2019 | 99.67 | 100.10 | 98.76 | 99.10 | 572,573 | -0.69(-0.69%) |
Oct 31, 2019 | 99.77 | 100.11 | 99.15 | 99.79 | 1,035,202 | +0.13(+0.13%) |
Oct 30, 2019 | 98.76 | 99.74 | 98.42 | 99.66 | 605,038 | +0.68(+0.69%) |
Oct 29, 2019 | 98.57 | 98.98 | 98.00 | 98.98 | 1,363,573 | +0.55(+0.56%) |
Oct 28, 2019 | 99.39 | 99.70 | 98.36 | 98.43 | 680,093 | -1.21(-1.21%) |
Oct 25, 2019 | 100.81 | 100.83 | 99.07 | 99.64 | 556,004 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.81 | 100.00 | 100.63 | 546,986 | +0.36(+0.36%) |
Oct 23, 2019 | 99.74 | 100.45 | 99.58 | 100.27 | 658,725 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.19 | 99.47 | 99.66 | 584,470 | +0.40(+0.40%) |
Oct 21, 2019 | 99.01 | 99.32 | 98.53 | 99.26 | 700,698 | +0.25(+0.25%) |
Oct 18, 2019 | 98.66 | 99.29 | 98.20 | 99.01 | 835,867 | -0.21(-0.21%) |
Oct 17, 2019 | 98.45 | 99.41 | 98.13 | 99.23 | 618,299 | +0.65(+0.66%) |
Oct 16, 2019 | 97.51 | 98.58 | 96.85 | 98.58 | 1,434,258 | +0.99(+1.02%) |
Oct 15, 2019 | 98.52 | 99.09 | 97.43 | 97.59 | 799,293 | -1.22(-1.23%) |
Oct 14, 2019 | 99.70 | 99.74 | 98.54 | 98.80 | 810,652 | +0.00(+0.00%) |
Oct 11, 2019 | 98.53 | 99.39 | 98.05 | 98.80 | 500,438 | +0.45(+0.46%) |
Oct 10, 2019 | 98.52 | 99.00 | 97.96 | 98.35 | 699,176 | -0.42(-0.42%) |
Oct 09, 2019 | 98.97 | 99.05 | 98.39 | 98.77 | 696,346 | +0.07(+0.07%) |
Oct 08, 2019 | 99.89 | 99.89 | 98.66 | 98.69 | 511,733 | -1.29(-1.29%) |
Oct 07, 2019 | 100.05 | 100.31 | 99.46 | 99.98 | 499,262 | -0.40(-0.40%) |
Oct 04, 2019 | 99.46 | 100.42 | 98.93 | 100.38 | 466,737 | +1.20(+1.21%) |
Oct 03, 2019 | 98.96 | 99.26 | 98.32 | 99.18 | 684,728 | +0.26(+0.26%) |
Oct 02, 2019 | 100.07 | 100.26 | 98.63 | 98.93 | 628,683 | -1.31(-1.31%) |
Oct 01, 2019 | 100.89 | 101.31 | 100.20 | 100.24 | 857,351 | -0.81(-0.80%) |
Sep 30, 2019 | 101.19 | 101.66 | 100.84 | 101.05 | 743,841 | -0.14(-0.14%) |
Sep 27, 2019 | 101.41 | 101.92 | 100.49 | 101.19 | 844,207 | -0.53(-0.52%) |
Sep 26, 2019 | 101.74 | 102.11 | 101.33 | 101.72 | 816,061 | +0.20(+0.20%) |
Sep 25, 2019 | 101.26 | 102.20 | 100.81 | 101.52 | 1,465,841 | +0.12(+0.11%) |
Sep 24, 2019 | 100.22 | 101.76 | 100.12 | 101.40 | 1,098,756 | +1.51(+1.51%) |
Sep 23, 2019 | 100.17 | 100.62 | 99.86 | 99.89 | 611,872 | -0.35(-0.34%) |
Sep 20, 2019 | 99.99 | 100.53 | 99.45 | 100.24 | 1,373,838 | +0.62(+0.62%) |
Sep 19, 2019 | 99.72 | 99.95 | 99.14 | 99.62 | 465,860 | +0.43(+0.43%) |
Sep 18, 2019 | 98.87 | 99.75 | 98.80 | 99.19 | 1,015,393 | +0.75(+0.76%) |
Sep 17, 2019 | 97.72 | 98.79 | 96.89 | 98.45 | 864,598 | +0.75(+0.77%) |
Sep 16, 2019 | 97.64 | 97.78 | 97.05 | 97.69 | 389,894 | +0.34(+0.35%) |
Sep 13, 2019 | 96.50 | 97.57 | 96.45 | 97.35 | 550,594 | +0.26(+0.26%) |
Sep 12, 2019 | 98.26 | 98.41 | 97.01 | 97.10 | 734,236 | -0.12(-0.12%) |
Sep 11, 2019 | 96.56 | 97.74 | 96.12 | 97.21 | 1,109,788 | +0.68(+0.71%) |
Sep 10, 2019 | 95.78 | 96.53 | 95.05 | 96.53 | 741,498 | +0.94(+0.98%) |
Sep 09, 2019 | 96.17 | 96.44 | 95.36 | 95.59 | 1,043,189 | -1.20(-1.24%) |
Sep 06, 2019 | 97.66 | 97.81 | 96.27 | 96.79 | 776,017 | -0.52(-0.54%) |
Sep 05, 2019 | 97.78 | 97.95 | 97.06 | 97.31 | 864,131 | -1.14(-1.15%) |
Sep 04, 2019 | 99.28 | 99.28 | 97.94 | 98.45 | 1,127,949 | -0.72(-0.72%) |
Sep 03, 2019 | 97.70 | 99.16 | 97.31 | 99.16 | 1,273,322 | +1.37(+1.40%) |
Aug 30, 2019 | 97.84 | 98.19 | 97.12 | 97.80 | 704,783 | +0.22(+0.23%) |
Aug 29, 2019 | 96.60 | 97.65 | 96.25 | 97.58 | 800,569 | +1.51(+1.57%) |
Aug 28, 2019 | 95.91 | 96.17 | 95.15 | 96.07 | 1,443,670 | +0.21(+0.22%) |
Aug 27, 2019 | 97.37 | 97.56 | 95.63 | 95.86 | 1,152,525 | -1.07(-1.11%) |
Aug 26, 2019 | 96.40 | 97.15 | 95.95 | 96.93 | 623,090 | +0.55(+0.57%) |
Aug 23, 2019 | 98.41 | 98.63 | 95.99 | 96.38 | 643,243 | -1.81(-1.85%) |
Aug 22, 2019 | 98.11 | 98.53 | 97.37 | 98.19 | 549,526 | +0.11(+0.11%) |
Aug 21, 2019 | 97.27 | 98.14 | 97.04 | 98.09 | 386,107 | +0.77(+0.79%) |
Aug 20, 2019 | 98.18 | 98.20 | 97.20 | 97.32 | 640,786 | -0.59(-0.60%) |
Aug 19, 2019 | 97.48 | 98.40 | 96.93 | 97.91 | 712,863 | +0.39(+0.40%) |
Aug 16, 2019 | 96.90 | 97.69 | 96.61 | 97.52 | 781,170 | +0.94(+0.98%) |
Aug 15, 2019 | 95.67 | 96.92 | 95.12 | 96.58 | 740,137 | +0.94(+0.99%) |
Aug 14, 2019 | 96.46 | 96.95 | 95.34 | 95.63 | 859,360 | -0.70(-0.72%) |
Aug 13, 2019 | 96.06 | 96.65 | 95.54 | 96.33 | 639,717 | +0.15(+0.16%) |
Aug 12, 2019 | 96.15 | 96.45 | 95.48 | 96.18 | 357,672 | +0.32(+0.33%) |
Aug 09, 2019 | 96.51 | 96.87 | 95.79 | 95.86 | 658,865 | -0.77(-0.79%) |
Aug 08, 2019 | 94.51 | 96.76 | 93.34 | 96.63 | 969,411 | +1.32(+1.39%) |
Aug 07, 2019 | 95.84 | 96.07 | 94.25 | 95.31 | 860,598 | -0.37(-0.39%) |
Aug 06, 2019 | 94.64 | 96.03 | 93.41 | 95.68 | 864,165 | +1.25(+1.32%) |
Aug 05, 2019 | 96.90 | 97.22 | 93.90 | 94.43 | 998,191 | -2.38(-2.45%) |
Aug 02, 2019 | 97.39 | 97.95 | 96.66 | 96.81 | 715,488 | -0.36(-0.37%) |
Aug 01, 2019 | 96.32 | 97.53 | 96.01 | 97.17 | 948,087 | +0.88(+0.92%) |
Jul 31, 2019 | 96.22 | 97.19 | 95.57 | 96.29 | 1,202,474 | +0.15(+0.16%) |
Jul 30, 2019 | 96.01 | 97.10 | 95.54 | 96.14 | 656,103 | +0.00(+0.00%) |
Jul 29, 2019 | 95.81 | 96.41 | 95.45 | 96.14 | 595,310 | +0.65(+0.68%) |
Jul 26, 2019 | 94.53 | 95.84 | 94.53 | 95.48 | 572,005 | +0.90(+0.95%) |
Jul 25, 2019 | 95.02 | 95.61 | 94.37 | 94.58 | 571,177 | -0.47(-0.49%) |
Jul 24, 2019 | 95.49 | 95.49 | 94.10 | 95.05 | 953,595 | +0.01(+0.01%) |
Jul 23, 2019 | 95.05 | 95.39 | 94.40 | 95.04 | 655,965 | +0.17(+0.18%) |
Jul 22, 2019 | 95.01 | 95.32 | 94.19 | 94.87 | 622,734 | +0.15(+0.16%) |
Jul 19, 2019 | 95.62 | 96.10 | 94.71 | 94.72 | 805,065 | -1.01(-1.05%) |
Jul 18, 2019 | 95.45 | 95.89 | 94.71 | 95.73 | 613,014 | +0.43(+0.45%) |
Jul 17, 2019 | 94.93 | 95.50 | 94.86 | 95.30 | 797,348 | +0.72(+0.77%) |
Jul 16, 2019 | 94.69 | 94.85 | 93.93 | 94.57 | 642,383 | -0.14(-0.15%) |
Jul 15, 2019 | 94.71 | 95.04 | 93.95 | 94.71 | 713,662 | +0.71(+0.75%) |
Jul 12, 2019 | 94.41 | 94.49 | 93.58 | 94.01 | 409,724 | -0.48(-0.50%) |
Jul 11, 2019 | 94.27 | 94.86 | 93.90 | 94.48 | 573,485 | +0.17(+0.18%) |
Jul 10, 2019 | 94.50 | 95.27 | 94.26 | 94.32 | 500,209 | -0.15(-0.16%) |
Jul 09, 2019 | 94.19 | 94.50 | 93.55 | 94.47 | 758,123 | +0.15(+0.16%) |
Jul 08, 2019 | 94.72 | 95.00 | 93.77 | 94.32 | 504,211 | -0.26(-0.28%) |
Jul 05, 2019 | 94.09 | 94.63 | 93.18 | 94.58 | 345,966 | -0.19(-0.20%) |
Jul 03, 2019 | 94.45 | 95.24 | 94.28 | 94.77 | 430,108 | +0.69(+0.73%) |
Jul 02, 2019 | 93.35 | 94.21 | 93.26 | 94.08 | 719,522 | +1.12(+1.21%) |
Jul 01, 2019 | 93.35 | 93.46 | 91.99 | 92.96 | 842,893 | -0.26(-0.27%) |
Jun 28, 2019 | 92.44 | 93.32 | 92.44 | 93.21 | 870,748 | +0.64(+0.70%) |
Jun 27, 2019 | 92.12 | 92.63 | 91.84 | 92.57 | 649,787 | +0.66(+0.72%) |
Jun 26, 2019 | 95.04 | 95.23 | 91.90 | 91.91 | 942,560 | -3.40(-3.57%) |
Jun 25, 2019 | 94.77 | 95.77 | 94.58 | 95.31 | 922,104 | +0.80(+0.85%) |
Jun 24, 2019 | 94.75 | 95.38 | 94.19 | 94.50 | 1,036,722 | -0.39(-0.41%) |
Jun 21, 2019 | 93.51 | 94.98 | 92.77 | 94.89 | 2,062,322 | +1.38(+1.47%) |
Jun 20, 2019 | 93.72 | 93.81 | 92.46 | 93.51 | 443,273 | +0.19(+0.21%) |
Jun 19, 2019 | 92.08 | 93.50 | 91.92 | 93.32 | 718,186 | +0.88(+0.96%) |
Jun 18, 2019 | 93.14 | 93.17 | 91.72 | 92.44 | 623,706 | -0.06(-0.07%) |
Jun 17, 2019 | 92.68 | 92.97 | 91.98 | 92.50 | 354,008 | -0.21(-0.23%) |
Jun 14, 2019 | 92.38 | 92.89 | 92.30 | 92.71 | 448,793 | +0.40(+0.43%) |
Jun 13, 2019 | 92.36 | 92.72 | 91.95 | 92.31 | 477,273 | +0.19(+0.20%) |
Jun 12, 2019 | 90.78 | 92.20 | 90.78 | 92.13 | 488,961 | +1.51(+1.67%) |
Jun 11, 2019 | 91.08 | 91.69 | 90.15 | 90.62 | 540,315 | -0.44(-0.48%) |
Jun 10, 2019 | 91.65 | 91.65 | 90.67 | 91.06 | 538,323 | -0.96(-1.05%) |
Jun 07, 2019 | 92.44 | 92.89 | 91.92 | 92.02 | 627,496 | -0.01(-0.01%) |
Jun 06, 2019 | 91.73 | 92.53 | 91.48 | 92.03 | 690,380 | +0.34(+0.37%) |
Jun 05, 2019 | 90.11 | 92.03 | 89.69 | 91.69 | 830,485 | +2.02(+2.26%) |
Jun 04, 2019 | 90.99 | 90.99 | 88.28 | 89.67 | 1,055,030 | -1.17(-1.28%) |
Jun 03, 2019 | 90.11 | 90.96 | 89.52 | 90.84 | 667,826 | +0.94(+1.05%) |
May 31, 2019 | 88.94 | 89.94 | 88.59 | 89.89 | 862,594 | +1.02(+1.15%) |
May 30, 2019 | 88.57 | 89.42 | 88.57 | 88.87 | 826,222 | -0.09(-0.10%) |
May 29, 2019 | 89.89 | 89.89 | 88.55 | 88.96 | 1,081,249 | -0.68(-0.76%) |
May 28, 2019 | 90.94 | 91.00 | 89.52 | 89.64 | 1,503,022 | -1.15(-1.26%) |
May 24, 2019 | 90.98 | 91.26 | 90.63 | 90.78 | 745,611 | -0.02(-0.02%) |
May 23, 2019 | 90.43 | 90.91 | 89.84 | 90.81 | 880,203 | +0.41(+0.46%) |
May 22, 2019 | 89.83 | 90.43 | 89.52 | 90.39 | 659,112 | +0.73(+0.81%) |
May 21, 2019 | 90.34 | 90.74 | 89.61 | 89.66 | 816,191 | -0.69(-0.77%) |
May 20, 2019 | 90.35 | 90.79 | 89.96 | 90.36 | 1,121,360 | +0.17(+0.19%) |
May 17, 2019 | 89.34 | 90.82 | 89.21 | 90.19 | 2,917,767 | +0.89(+0.99%) |
May 16, 2019 | 88.34 | 89.67 | 88.19 | 89.30 | 762,693 | +0.80(+0.90%) |
May 15, 2019 | 89.19 | 89.32 | 88.48 | 88.50 | 825,306 | -0.61(-0.69%) |
May 14, 2019 | 89.99 | 90.10 | 88.97 | 89.12 | 895,937 | -0.93(-1.03%) |
May 13, 2019 | 89.14 | 90.17 | 89.02 | 90.05 | 1,327,715 | +0.51(+0.57%) |
May 10, 2019 | 88.58 | 89.65 | 88.12 | 89.54 | 806,557 | +1.07(+1.21%) |
May 09, 2019 | 88.65 | 89.40 | 88.06 | 88.47 | 714,072 | -0.04(-0.04%) |
May 08, 2019 | 89.37 | 89.66 | 88.06 | 88.50 | 1,059,035 | -1.31(-1.46%) |
May 07, 2019 | 90.49 | 90.86 | 89.11 | 89.81 | 902,857 | -0.73(-0.81%) |
May 06, 2019 | 90.66 | 90.86 | 90.13 | 90.54 | 688,518 | +0.11(+0.12%) |
May 03, 2019 | 89.47 | 90.60 | 89.44 | 90.44 | 522,566 | +0.76(+0.84%) |
May 02, 2019 | 89.56 | 90.06 | 89.05 | 89.68 | 574,741 | +0.08(+0.09%) |
May 01, 2019 | 89.66 | 90.17 | 89.06 | 89.60 | 758,703 | -0.31(-0.34%) |
Apr 30, 2019 | 88.58 | 89.95 | 88.29 | 89.91 | 887,680 | +1.63(+1.85%) |
Apr 29, 2019 | 88.38 | 88.61 | 88.07 | 88.28 | 927,200 | -0.44(-0.50%) |
Apr 26, 2019 | 89.16 | 89.52 | 88.65 | 88.72 | 404,417 | +0.00(+0.00%) |
Apr 25, 2019 | 87.68 | 88.99 | 87.53 | 88.72 | 449,598 | +0.78(+0.89%) |
Apr 24, 2019 | 87.69 | 88.30 | 87.32 | 87.93 | 1,000,031 | +0.46(+0.52%) |
Apr 23, 2019 | 87.30 | 87.93 | 87.10 | 87.48 | 1,142,537 | +0.44(+0.50%) |
Apr 22, 2019 | 87.05 | 87.25 | 86.68 | 87.04 | 453,967 | -0.10(-0.11%) |
Apr 18, 2019 | 87.48 | 87.78 | 87.09 | 87.13 | 858,575 | -0.23(-0.26%) |
Apr 17, 2019 | 87.95 | 87.95 | 87.06 | 87.36 | 526,751 | -0.64(-0.73%) |
Apr 16, 2019 | 88.91 | 89.24 | 87.71 | 88.00 | 866,775 | -0.83(-0.93%) |
Apr 15, 2019 | 89.16 | 89.36 | 88.60 | 88.83 | 378,528 | -0.07(-0.08%) |
Apr 12, 2019 | 88.22 | 89.07 | 87.85 | 88.90 | 460,190 | +0.44(+0.50%) |
Apr 11, 2019 | 88.26 | 88.55 | 87.88 | 88.46 | 488,627 | +0.23(+0.26%) |
Apr 10, 2019 | 88.55 | 89.14 | 88.10 | 88.23 | 493,296 | -0.13(-0.15%) |
Apr 09, 2019 | 88.65 | 88.91 | 88.22 | 88.36 | 489,945 | -0.30(-0.34%) |
Apr 08, 2019 | 89.09 | 89.13 | 88.52 | 88.66 | 516,611 | -0.54(-0.60%) |
Apr 05, 2019 | 88.43 | 89.23 | 88.07 | 89.20 | 681,237 | +0.78(+0.88%) |
Apr 04, 2019 | 89.35 | 89.35 | 88.02 | 88.42 | 616,268 | -0.76(-0.86%) |
Apr 03, 2019 | 88.17 | 89.30 | 87.41 | 89.18 | 942,318 | +1.18(+1.34%) |
Apr 02, 2019 | 89.88 | 89.88 | 87.55 | 88.00 | 2,847,739 | -1.67(-1.86%) |
Apr 01, 2019 | 90.43 | 90.46 | 89.19 | 89.67 | 779,055 | -0.76(-0.84%) |
Mar 29, 2019 | 90.08 | 90.62 | 89.73 | 90.43 | 970,123 | +0.40(+0.44%) |
Mar 28, 2019 | 90.56 | 90.86 | 89.49 | 90.03 | 569,810 | -0.40(-0.45%) |
Mar 27, 2019 | 91.24 | 91.43 | 90.24 | 90.44 | 672,838 | -0.69(-0.75%) |
Mar 26, 2019 | 90.60 | 91.20 | 90.30 | 91.12 | 650,477 | +0.69(+0.77%) |
Mar 25, 2019 | 90.25 | 90.71 | 89.83 | 90.43 | 964,436 | +0.11(+0.12%) |
Mar 22, 2019 | 90.52 | 91.03 | 90.20 | 90.32 | 610,211 | +0.14(+0.16%) |
Mar 21, 2019 | 88.93 | 90.30 | 88.92 | 90.18 | 488,000 | +1.09(+1.22%) |
Mar 20, 2019 | 89.15 | 89.97 | 88.53 | 89.09 | 789,868 | -0.06(-0.07%) |
Mar 19, 2019 | 89.51 | 89.61 | 88.86 | 89.16 | 1,011,630 | -0.46(-0.51%) |
Mar 18, 2019 | 89.14 | 89.76 | 89.08 | 89.61 | 949,451 | +0.43(+0.48%) |
Mar 15, 2019 | 89.01 | 89.83 | 88.99 | 89.18 | 2,944,061 | +0.01(+0.01%) |
Mar 14, 2019 | 89.50 | 90.00 | 89.05 | 89.17 | 719,540 | -0.27(-0.30%) |
Mar 13, 2019 | 89.17 | 89.83 | 88.96 | 89.44 | 1,005,416 | +0.36(+0.40%) |
Mar 12, 2019 | 88.36 | 89.12 | 88.10 | 89.08 | 770,831 | +0.74(+0.84%) |
Mar 11, 2019 | 87.87 | 88.35 | 87.64 | 88.35 | 807,195 | +0.35(+0.40%) |
Mar 08, 2019 | 87.42 | 88.03 | 87.20 | 88.00 | 640,829 | +0.62(+0.70%) |
Mar 07, 2019 | 87.64 | 88.14 | 87.10 | 87.38 | 668,986 | -0.03(-0.03%) |
Mar 06, 2019 | 87.38 | 87.64 | 87.02 | 87.41 | 835,729 | +0.11(+0.12%) |
Mar 05, 2019 | 87.81 | 88.09 | 87.11 | 87.30 | 952,225 | -0.44(-0.50%) |
Mar 04, 2019 | 87.72 | 87.76 | 86.37 | 87.74 | 1,110,345 | +0.85(+0.98%) |
Mar 01, 2019 | 86.99 | 87.34 | 86.24 | 86.89 | 730,750 | +0.04(+0.05%) |
Feb 28, 2019 | 86.61 | 87.35 | 86.14 | 86.84 | 1,296,787 | -0.01(-0.01%) |
Feb 27, 2019 | 85.99 | 87.12 | 85.90 | 86.85 | 2,004,009 | +0.51(+0.59%) |
Feb 26, 2019 | 86.69 | 86.88 | 85.89 | 86.34 | 1,153,247 | -0.02(-0.02%) |
Feb 25, 2019 | 87.47 | 87.47 | 86.04 | 86.36 | 741,132 | -1.04(-1.19%) |
Feb 22, 2019 | 86.79 | 87.49 | 86.37 | 87.40 | 791,533 | +0.77(+0.89%) |
Feb 21, 2019 | 85.26 | 86.70 | 85.06 | 86.63 | 941,088 | +0.99(+1.15%) |
Feb 20, 2019 | 85.10 | 85.82 | 84.56 | 85.64 | 1,009,421 | +0.61(+0.72%) |
Feb 19, 2019 | 84.92 | 85.49 | 84.63 | 85.03 | 970,969 | +0.22(+0.26%) |
Feb 15, 2019 | 84.10 | 85.00 | 84.10 | 84.81 | 2,792,439 | +0.95(+1.14%) |
Feb 14, 2019 | 84.62 | 85.20 | 83.47 | 83.86 | 36,141,480 | -0.55(-0.65%) |
Feb 13, 2019 | 83.54 | 84.58 | 83.10 | 84.41 | 2,056,958 | +0.65(+0.77%) |
Feb 12, 2019 | 84.83 | 84.88 | 83.40 | 83.76 | 2,030,748 | -0.87(-1.03%) |
Feb 11, 2019 | 84.16 | 84.73 | 83.60 | 84.64 | 2,822,188 | -0.98(-1.14%) |
Feb 08, 2019 | 85.05 | 86.03 | 84.86 | 85.62 | 894,843 | +0.82(+0.97%) |
Feb 07, 2019 | 83.59 | 84.81 | 82.60 | 84.79 | 680,241 | +1.01(+1.21%) |
Feb 06, 2019 | 83.73 | 84.73 | 82.02 | 83.78 | 1,245,732 | -0.62(-0.74%) |
Feb 05, 2019 | 84.29 | 84.75 | 83.88 | 84.40 | 968,316 | +0.12(+0.15%) |
Feb 04, 2019 | 84.58 | 84.58 | 83.50 | 84.28 | 626,706 | -0.68(-0.80%) |
Feb 01, 2019 | 84.95 | 85.40 | 84.17 | 84.96 | 907,087 | -0.36(-0.42%) |
Jan 31, 2019 | 83.43 | 85.55 | 83.29 | 85.32 | 789,115 | +1.87(+2.24%) |
Jan 30, 2019 | 82.61 | 83.80 | 82.36 | 83.45 | 784,894 | +0.62(+0.75%) |
Jan 29, 2019 | 82.76 | 83.34 | 82.06 | 82.83 | 455,644 | +0.39(+0.48%) |
Jan 28, 2019 | 82.97 | 83.04 | 82.12 | 82.43 | 442,512 | -0.44(-0.53%) |
Jan 25, 2019 | 84.35 | 84.35 | 82.71 | 82.87 | 613,688 | -1.61(-1.90%) |
Jan 24, 2019 | 84.27 | 84.84 | 83.67 | 84.48 | 781,903 | +0.45(+0.53%) |
Jan 23, 2019 | 83.43 | 84.20 | 83.35 | 84.03 | 491,516 | +0.84(+1.01%) |
Jan 22, 2019 | 83.19 | 83.66 | 82.42 | 83.19 | 622,412 | -0.20(-0.24%) |
Jan 18, 2019 | 83.09 | 83.52 | 82.82 | 83.40 | 439,526 | +0.38(+0.46%) |
Jan 17, 2019 | 82.33 | 83.15 | 82.21 | 83.01 | 762,838 | +0.55(+0.67%) |
Jan 16, 2019 | 81.03 | 82.56 | 80.89 | 82.46 | 892,955 | +1.53(+1.89%) |
Jan 15, 2019 | 79.35 | 81.36 | 79.35 | 80.93 | 503,744 | +1.11(+1.39%) |
Jan 14, 2019 | 80.04 | 80.41 | 79.26 | 79.82 | 920,039 | -0.49(-0.61%) |
Jan 11, 2019 | 81.09 | 81.09 | 79.90 | 80.31 | 620,211 | -0.45(-0.56%) |
Jan 10, 2019 | 79.27 | 80.94 | 79.02 | 80.77 | 915,560 | +1.50(+1.90%) |
Jan 09, 2019 | 80.57 | 80.97 | 78.99 | 79.26 | 654,116 | -1.32(-1.64%) |
Jan 08, 2019 | 79.50 | 80.68 | 79.48 | 80.58 | 1,432,452 | +1.04(+1.31%) |
Jan 07, 2019 | 79.94 | 80.50 | 79.24 | 79.54 | 651,805 | -0.59(-0.73%) |
Jan 04, 2019 | 78.80 | 80.51 | 78.80 | 80.13 | 533,931 | +1.01(+1.28%) |
Jan 03, 2019 | 78.54 | 79.99 | 78.45 | 79.11 | 719,649 | +0.59(+0.76%) |
Jan 02, 2019 | 80.65 | 81.14 | 77.94 | 78.52 | 933,223 | -2.51(-3.10%) |
Dec 31, 2018 | 80.19 | 81.16 | 79.53 | 81.03 | 819,205 | +0.93(+1.16%) |
Dec 28, 2018 | 79.91 | 80.73 | 79.28 | 80.10 | 625,704 | +0.40(+0.50%) |
Dec 27, 2018 | 78.62 | 79.78 | 77.13 | 79.70 | 1,473,426 | +0.94(+1.20%) |
Dec 26, 2018 | 78.06 | 78.86 | 76.80 | 78.76 | 922,897 | +0.69(+0.88%) |
Dec 24, 2018 | 82.71 | 83.02 | 78.06 | 78.07 | 533,359 | -4.48(-5.43%) |
Dec 21, 2018 | 82.97 | 84.94 | 82.47 | 82.55 | 3,368,137 | -0.56(-0.67%) |
Dec 20, 2018 | 82.96 | 84.44 | 82.17 | 83.11 | 1,019,930 | +0.15(+0.18%) |
Dec 19, 2018 | 82.96 | 83.99 | 81.94 | 82.96 | 1,153,872 | +0.36(+0.43%) |
Dec 18, 2018 | 83.76 | 84.10 | 82.33 | 82.60 | 1,145,244 | -0.91(-1.09%) |
Dec 17, 2018 | 86.22 | 86.45 | 83.37 | 83.51 | 1,551,148 | -2.54(-2.96%) |
Dec 14, 2018 | 86.59 | 87.19 | 85.49 | 86.05 | 1,077,245 | -0.90(-1.04%) |
Dec 13, 2018 | 86.19 | 87.21 | 86.10 | 86.95 | 1,394,230 | +0.80(+0.92%) |
Dec 12, 2018 | 86.49 | 87.06 | 85.97 | 86.16 | 845,748 | +0.08(+0.09%) |
Dec 11, 2018 | 86.09 | 86.62 | 85.58 | 86.08 | 1,140,921 | +0.04(+0.05%) |
Dec 10, 2018 | 86.16 | 86.38 | 84.22 | 86.03 | 831,523 | -0.30(-0.34%) |
Dec 07, 2018 | 86.04 | 86.74 | 85.55 | 86.33 | 1,125,306 | +0.21(+0.24%) |
Dec 06, 2018 | 85.69 | 86.15 | 84.08 | 86.12 | 1,628,264 | +0.87(+1.01%) |
Dec 04, 2018 | 85.82 | 86.33 | 84.87 | 85.26 | 1,453,263 | -0.04(-0.05%) |