Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.68 | 68.28 | 64.60 | 64.80 | 189,475 | -3.18(-4.68%) |
Jan 30, 2020 | 65.80 | 68.38 | 64.21 | 67.98 | 165,065 | +0.70(+1.03%) |
Jan 29, 2020 | 68.18 | 68.48 | 66.49 | 67.29 | 144,702 | -0.20(-0.29%) |
Jan 28, 2020 | 63.11 | 67.59 | 62.52 | 67.49 | 210,567 | +4.27(+6.76%) |
Jan 27, 2020 | 64.70 | 64.90 | 62.12 | 63.21 | 318,304 | -3.78(-5.64%) |
Jan 24, 2020 | 67.19 | 67.59 | 65.60 | 66.99 | 229,670 | -0.60(-0.88%) |
Jan 23, 2020 | 68.88 | 69.57 | 66.39 | 67.59 | 204,173 | -1.69(-2.44%) |
Jan 22, 2020 | 71.66 | 71.76 | 68.88 | 69.28 | 273,358 | -2.09(-2.92%) |
Jan 21, 2020 | 72.16 | 72.75 | 71.06 | 71.36 | 184,154 | -0.99(-1.37%) |
Jan 17, 2020 | 73.15 | 73.36 | 70.87 | 72.36 | 202,917 | -0.50(-0.68%) |
Jan 16, 2020 | 71.46 | 73.95 | 71.46 | 72.85 | 337,091 | +2.19(+3.09%) |
Jan 15, 2020 | 68.08 | 72.95 | 67.59 | 70.67 | 468,809 | +2.58(+3.80%) |
Jan 14, 2020 | 65.10 | 69.18 | 64.11 | 68.08 | 272,972 | +2.88(+4.42%) |
Jan 13, 2020 | 64.60 | 66.00 | 63.81 | 65.20 | 285,466 | +0.89(+1.39%) |
Jan 10, 2020 | 64.01 | 66.29 | 63.71 | 64.31 | 523,602 | +0.10(+0.15%) |
Jan 09, 2020 | 66.19 | 66.39 | 63.11 | 64.21 | 683,626 | -1.59(-2.42%) |
Jan 08, 2020 | 70.67 | 71.06 | 65.70 | 65.80 | 660,024 | -5.07(-7.15%) |
Jan 07, 2020 | 70.67 | 71.56 | 69.57 | 70.87 | 322,605 | +0.10(+0.14%) |
Jan 06, 2020 | 72.06 | 72.55 | 70.67 | 70.77 | 292,119 | -1.99(-2.73%) |
Jan 03, 2020 | 74.05 | 75.54 | 72.60 | 72.75 | 223,160 | -1.39(-1.88%) |
Jan 02, 2020 | 72.55 | 75.14 | 71.86 | 74.15 | 457,382 | +2.19(+3.04%) |
Dec 31, 2019 | 71.96 | 72.51 | 71.06 | 71.96 | 329,951 | +0.00(+0.00%) |
Dec 30, 2019 | 72.65 | 73.75 | 71.86 | 71.96 | 339,167 | -0.60(-0.82%) |
Dec 27, 2019 | 72.55 | 73.55 | 71.56 | 72.55 | 393,549 | -0.40(-0.54%) |
Dec 26, 2019 | 75.04 | 75.14 | 72.75 | 72.95 | 332,608 | -1.69(-2.26%) |
Dec 24, 2019 | 74.24 | 76.23 | 73.85 | 74.64 | 364,039 | +1.89(+2.60%) |
Dec 23, 2019 | 76.83 | 77.03 | 72.65 | 72.75 | 659,656 | -4.08(-5.30%) |
Dec 20, 2019 | 77.72 | 79.11 | 76.73 | 76.83 | 425,263 | -0.70(-0.90%) |
Dec 19, 2019 | 79.11 | 79.51 | 76.33 | 77.52 | 552,374 | -1.59(-2.01%) |
Dec 18, 2019 | 77.33 | 80.80 | 76.13 | 79.11 | 441,946 | -1.59(-1.97%) |
Dec 17, 2019 | 82.99 | 83.49 | 80.31 | 80.70 | 360,612 | -2.29(-2.75%) |
Dec 16, 2019 | 83.98 | 87.26 | 82.99 | 82.99 | 481,552 | +1.29(+1.58%) |
Dec 13, 2019 | 82.49 | 83.59 | 81.40 | 81.70 | 139,098 | -0.80(-0.96%) |
Dec 12, 2019 | 82.00 | 83.89 | 81.30 | 82.49 | 242,258 | +1.39(+1.72%) |
Dec 11, 2019 | 80.11 | 81.30 | 79.61 | 81.10 | 170,834 | +0.60(+0.74%) |
Dec 10, 2019 | 81.40 | 83.59 | 80.41 | 80.51 | 245,671 | -1.29(-1.58%) |
Dec 09, 2019 | 79.81 | 82.20 | 77.92 | 81.80 | 189,069 | +1.79(+2.24%) |
Dec 06, 2019 | 78.32 | 81.00 | 78.32 | 80.01 | 159,573 | +1.79(+2.29%) |
Dec 05, 2019 | 79.02 | 79.71 | 77.23 | 78.22 | 276,415 | -0.60(-0.76%) |
Dec 04, 2019 | 82.49 | 82.69 | 78.32 | 78.82 | 431,992 | -3.38(-4.11%) |
Dec 03, 2019 | 85.18 | 85.28 | 81.60 | 82.20 | 369,686 | -3.98(-4.61%) |
Dec 02, 2019 | 81.90 | 86.57 | 81.70 | 86.17 | 419,450 | +4.87(+5.99%) |
Nov 29, 2019 | 82.10 | 83.49 | 80.31 | 81.30 | 242,287 | -0.50(-0.61%) |
Nov 27, 2019 | 77.63 | 83.93 | 77.63 | 81.80 | 592,246 | +5.14(+6.71%) |
Nov 26, 2019 | 81.51 | 81.51 | 76.66 | 76.66 | 492,456 | -4.66(-5.73%) |
Nov 25, 2019 | 78.40 | 81.99 | 78.11 | 81.31 | 367,040 | +4.08(+5.28%) |
Nov 22, 2019 | 77.24 | 78.21 | 72.48 | 77.24 | 588,855 | +0.19(+0.25%) |
Nov 21, 2019 | 78.89 | 80.83 | 76.36 | 77.04 | 454,822 | -1.84(-2.34%) |
Nov 20, 2019 | 82.38 | 82.38 | 78.69 | 78.89 | 428,841 | -3.30(-4.01%) |
Nov 19, 2019 | 83.93 | 87.81 | 81.51 | 82.19 | 611,736 | -3.20(-3.75%) |
Nov 18, 2019 | 85.00 | 85.29 | 79.76 | 85.39 | 766,487 | +0.39(+0.46%) |
Nov 15, 2019 | 87.13 | 87.23 | 84.47 | 85.00 | 333,064 | -1.16(-1.35%) |
Nov 14, 2019 | 85.10 | 87.43 | 84.13 | 86.16 | 334,872 | +0.78(+0.91%) |
Nov 13, 2019 | 89.75 | 90.05 | 82.87 | 85.39 | 700,652 | -4.66(-5.17%) |
Nov 12, 2019 | 92.57 | 93.34 | 90.05 | 90.05 | 246,101 | -2.52(-2.73%) |
Nov 11, 2019 | 92.67 | 93.83 | 89.95 | 92.57 | 169,313 | -0.78(-0.83%) |
Nov 08, 2019 | 90.92 | 94.41 | 89.71 | 93.34 | 246,248 | +3.69(+4.11%) |
Nov 07, 2019 | 96.45 | 100.43 | 88.49 | 89.66 | 576,726 | -4.37(-4.64%) |
Nov 06, 2019 | 94.99 | 95.67 | 92.76 | 94.02 | 183,539 | -0.87(-0.92%) |
Nov 05, 2019 | 94.99 | 97.91 | 94.70 | 94.90 | 236,434 | +0.29(+0.31%) |
Nov 04, 2019 | 94.51 | 95.09 | 92.08 | 94.61 | 210,474 | +1.26(+1.35%) |
Nov 01, 2019 | 91.70 | 95.43 | 90.53 | 93.34 | 224,430 | +2.43(+2.67%) |
Oct 31, 2019 | 92.08 | 92.57 | 89.27 | 90.92 | 195,794 | -0.29(-0.32%) |
Oct 30, 2019 | 94.90 | 94.99 | 89.37 | 91.21 | 291,368 | -3.98(-4.18%) |
Oct 29, 2019 | 96.06 | 96.64 | 94.51 | 95.19 | 126,528 | -0.97(-1.01%) |
Oct 28, 2019 | 94.90 | 97.61 | 94.61 | 96.16 | 123,219 | +1.84(+1.95%) |
Oct 25, 2019 | 92.96 | 95.19 | 91.02 | 94.32 | 161,925 | +1.16(+1.25%) |
Oct 24, 2019 | 96.06 | 96.35 | 90.53 | 93.15 | 262,537 | -2.62(-2.74%) |
Oct 23, 2019 | 95.29 | 98.39 | 94.36 | 95.77 | 291,723 | +1.07(+1.13%) |
Oct 22, 2019 | 89.37 | 96.16 | 89.17 | 94.70 | 228,004 | +5.24(+5.86%) |
Oct 21, 2019 | 91.50 | 92.57 | 89.08 | 89.46 | 186,027 | -1.36(-1.50%) |
Oct 18, 2019 | 90.43 | 91.70 | 89.27 | 90.82 | 181,795 | +0.19(+0.21%) |
Oct 17, 2019 | 90.92 | 91.21 | 88.78 | 90.63 | 173,115 | +0.00(+0.00%) |
Oct 16, 2019 | 89.46 | 92.67 | 89.46 | 90.63 | 239,555 | +1.65(+1.85%) |
Oct 15, 2019 | 87.81 | 92.08 | 87.04 | 88.98 | 422,645 | +2.13(+2.46%) |
Oct 14, 2019 | 89.08 | 89.75 | 85.19 | 86.84 | 275,859 | -2.62(-2.93%) |
Oct 11, 2019 | 90.05 | 92.18 | 89.16 | 89.46 | 224,193 | +0.58(+0.66%) |
Oct 10, 2019 | 90.82 | 91.40 | 88.49 | 88.88 | 217,824 | -2.23(-2.45%) |
Oct 09, 2019 | 95.77 | 95.77 | 87.81 | 91.11 | 476,118 | -4.27(-4.48%) |
Oct 08, 2019 | 94.12 | 96.21 | 91.50 | 95.38 | 246,501 | +0.49(+0.51%) |
Oct 07, 2019 | 94.32 | 96.60 | 93.73 | 94.90 | 153,894 | -0.39(-0.41%) |
Oct 04, 2019 | 96.55 | 97.42 | 93.64 | 95.29 | 259,934 | -1.07(-1.11%) |
Oct 03, 2019 | 98.39 | 98.78 | 95.19 | 96.35 | 286,743 | -2.81(-2.84%) |
Oct 02, 2019 | 102.27 | 102.37 | 96.06 | 99.17 | 226,697 | -3.88(-3.77%) |
Oct 01, 2019 | 104.31 | 106.25 | 102.85 | 103.05 | 132,785 | -0.78(-0.75%) |
Sep 30, 2019 | 104.99 | 106.44 | 103.34 | 103.82 | 133,683 | -0.78(-0.74%) |
Sep 27, 2019 | 105.47 | 107.22 | 103.58 | 104.60 | 98,523 | -0.39(-0.37%) |
Sep 26, 2019 | 104.89 | 106.25 | 101.83 | 104.99 | 199,771 | +0.10(+0.09%) |
Sep 25, 2019 | 103.92 | 108.05 | 102.66 | 104.89 | 194,088 | +0.97(+0.93%) |
Sep 24, 2019 | 104.80 | 105.86 | 103.05 | 103.92 | 161,225 | -0.10(-0.09%) |
Sep 23, 2019 | 104.80 | 105.96 | 101.30 | 104.02 | 232,623 | -1.26(-1.20%) |
Sep 20, 2019 | 104.41 | 108.19 | 103.05 | 105.28 | 238,364 | +0.78(+0.74%) |
Sep 19, 2019 | 108.39 | 108.97 | 104.21 | 104.50 | 285,698 | -3.88(-3.58%) |
Sep 18, 2019 | 111.39 | 112.00 | 107.51 | 108.39 | 199,945 | -3.10(-2.79%) |
Sep 17, 2019 | 115.37 | 115.47 | 109.84 | 111.49 | 216,787 | -4.08(-3.53%) |
Sep 16, 2019 | 114.98 | 117.70 | 114.69 | 115.56 | 162,028 | -0.49(-0.42%) |
Sep 13, 2019 | 114.50 | 116.25 | 113.24 | 116.05 | 170,500 | +2.52(+2.22%) |
Sep 12, 2019 | 113.92 | 115.18 | 111.78 | 113.53 | 174,945 | -0.39(-0.34%) |
Sep 11, 2019 | 113.14 | 115.18 | 111.30 | 113.92 | 148,024 | +0.87(+0.77%) |
Sep 10, 2019 | 113.04 | 114.39 | 111.30 | 113.04 | 199,560 | -0.29(-0.26%) |
Sep 09, 2019 | 112.27 | 114.11 | 110.23 | 113.33 | 195,378 | +1.55(+1.39%) |
Sep 06, 2019 | 114.69 | 116.15 | 111.59 | 111.78 | 174,447 | -3.01(-2.62%) |
Sep 05, 2019 | 113.64 | 115.08 | 112.59 | 114.79 | 250,541 | +3.05(+2.73%) |
Sep 04, 2019 | 110.02 | 112.59 | 109.06 | 111.74 | 207,890 | +2.96(+2.72%) |
Sep 03, 2019 | 106.77 | 109.45 | 104.67 | 108.78 | 260,232 | +2.77(+2.61%) |
Aug 30, 2019 | 108.11 | 108.68 | 104.96 | 106.01 | 192,110 | -1.81(-1.68%) |
Aug 29, 2019 | 108.40 | 109.73 | 107.25 | 107.82 | 150,673 | +0.48(+0.45%) |
Aug 28, 2019 | 103.15 | 107.92 | 101.24 | 107.35 | 160,260 | +3.72(+3.59%) |
Aug 27, 2019 | 108.49 | 108.49 | 102.48 | 103.62 | 275,469 | -4.29(-3.98%) |
Aug 26, 2019 | 106.11 | 108.59 | 105.22 | 107.92 | 148,906 | +2.86(+2.73%) |
Aug 23, 2019 | 108.97 | 109.45 | 103.72 | 105.06 | 324,809 | -4.77(-4.34%) |
Aug 22, 2019 | 109.16 | 110.69 | 107.16 | 109.83 | 225,085 | +0.95(+0.88%) |
Aug 21, 2019 | 108.78 | 110.40 | 107.16 | 108.87 | 173,352 | +0.67(+0.62%) |
Aug 20, 2019 | 108.59 | 110.07 | 107.44 | 108.20 | 131,373 | -0.48(-0.44%) |
Aug 19, 2019 | 108.78 | 111.05 | 107.25 | 108.68 | 163,729 | +2.29(+2.15%) |
Aug 16, 2019 | 104.48 | 107.82 | 104.01 | 106.39 | 197,266 | +2.96(+2.86%) |
Aug 15, 2019 | 102.10 | 103.62 | 99.81 | 103.43 | 219,868 | +0.86(+0.84%) |
Aug 14, 2019 | 109.54 | 109.73 | 102.48 | 102.58 | 399,241 | -8.78(-7.88%) |
Aug 13, 2019 | 111.83 | 116.98 | 110.21 | 111.35 | 319,260 | -0.86(-0.77%) |
Aug 12, 2019 | 115.65 | 118.03 | 110.69 | 112.21 | 247,274 | -4.01(-3.45%) |
Aug 09, 2019 | 114.22 | 117.94 | 112.59 | 116.22 | 372,766 | +1.62(+1.42%) |
Aug 08, 2019 | 115.93 | 119.18 | 109.25 | 114.60 | 881,248 | +6.30(+5.81%) |
Aug 07, 2019 | 105.92 | 109.25 | 104.20 | 108.30 | 339,467 | +0.29(+0.27%) |
Aug 06, 2019 | 106.49 | 108.87 | 104.96 | 108.01 | 187,437 | +2.10(+1.98%) |
Aug 05, 2019 | 109.06 | 109.54 | 103.91 | 105.92 | 299,848 | -4.96(-4.48%) |
Aug 02, 2019 | 106.87 | 111.07 | 105.72 | 110.88 | 300,778 | +3.44(+3.20%) |
Aug 01, 2019 | 111.64 | 112.78 | 105.34 | 107.44 | 482,282 | -5.44(-4.82%) |
Jul 31, 2019 | 112.12 | 114.31 | 110.21 | 112.88 | 295,400 | +0.86(+0.77%) |
Jul 30, 2019 | 108.20 | 112.02 | 106.20 | 112.02 | 291,200 | +2.77(+2.53%) |
Jul 29, 2019 | 107.82 | 109.25 | 104.29 | 109.25 | 287,804 | +1.91(+1.78%) |
Jul 26, 2019 | 104.96 | 107.82 | 104.48 | 107.35 | 245,213 | +2.96(+2.83%) |
Jul 25, 2019 | 103.15 | 105.15 | 101.81 | 104.39 | 231,761 | +1.53(+1.48%) |
Jul 24, 2019 | 98.57 | 103.91 | 98.57 | 102.86 | 278,905 | +4.58(+4.66%) |
Jul 23, 2019 | 97.90 | 100.48 | 97.14 | 98.28 | 313,056 | -1.05(-1.06%) |
Jul 22, 2019 | 101.53 | 104.01 | 96.09 | 99.33 | 578,446 | -1.24(-1.23%) |
Jul 19, 2019 | 94.94 | 105.34 | 94.75 | 100.57 | 1,157,295 | +8.78(+9.56%) |
Jul 18, 2019 | 91.79 | 94.46 | 90.55 | 91.79 | 216,608 | -1.81(-1.94%) |
Jul 17, 2019 | 93.32 | 94.85 | 91.98 | 93.61 | 183,749 | +0.29(+0.31%) |
Jul 16, 2019 | 89.60 | 93.70 | 88.93 | 93.32 | 229,467 | +2.77(+3.05%) |
Jul 15, 2019 | 89.60 | 90.93 | 86.45 | 90.55 | 237,527 | +0.29(+0.32%) |
Jul 12, 2019 | 91.13 | 91.70 | 88.84 | 90.27 | 192,990 | +0.10(+0.11%) |
Jul 11, 2019 | 87.98 | 91.13 | 87.12 | 90.17 | 262,573 | +2.19(+2.49%) |
Jul 10, 2019 | 86.07 | 88.93 | 85.40 | 87.98 | 225,702 | +2.96(+3.48%) |
Jul 09, 2019 | 84.25 | 87.55 | 83.30 | 85.02 | 376,062 | +0.48(+0.56%) |
Jul 08, 2019 | 89.12 | 89.41 | 83.97 | 84.54 | 468,214 | -5.15(-5.74%) |
Jul 05, 2019 | 86.16 | 90.74 | 86.12 | 89.69 | 328,645 | +2.86(+3.30%) |
Jul 03, 2019 | 88.07 | 88.84 | 85.88 | 86.83 | 205,189 | -1.05(-1.19%) |
Jul 02, 2019 | 88.07 | 88.74 | 86.26 | 87.88 | 216,062 | -0.57(-0.65%) |
Jul 01, 2019 | 93.99 | 94.46 | 87.31 | 88.45 | 306,681 | -0.57(-0.64%) |
Jun 28, 2019 | 90.27 | 90.84 | 88.60 | 89.03 | 266,592 | -1.53(-1.69%) |
Jun 27, 2019 | 90.17 | 91.03 | 89.22 | 90.55 | 212,693 | +0.38(+0.42%) |
Jun 26, 2019 | 90.93 | 92.56 | 88.84 | 90.17 | 306,565 | -0.29(-0.32%) |
Jun 25, 2019 | 95.51 | 95.71 | 89.88 | 90.46 | 383,702 | -5.06(-5.29%) |
Jun 24, 2019 | 101.53 | 101.72 | 95.13 | 95.51 | 304,864 | -5.63(-5.57%) |
Jun 21, 2019 | 103.82 | 103.82 | 98.38 | 101.14 | 318,584 | -3.15(-3.02%) |
Jun 20, 2019 | 110.50 | 110.59 | 103.82 | 104.29 | 286,437 | -5.72(-5.20%) |
Jun 19, 2019 | 109.73 | 111.45 | 108.20 | 110.02 | 160,205 | +1.14(+1.05%) |
Jun 18, 2019 | 107.54 | 108.97 | 106.77 | 108.87 | 195,675 | +2.19(+2.06%) |
Jun 17, 2019 | 104.77 | 107.82 | 103.82 | 106.68 | 129,815 | +2.10(+2.01%) |
Jun 14, 2019 | 104.29 | 105.12 | 103.34 | 104.58 | 158,259 | +0.09(+0.09%) |
Jun 13, 2019 | 102.58 | 104.67 | 101.43 | 104.48 | 333,733 | +2.48(+2.43%) |
Jun 12, 2019 | 105.44 | 106.39 | 101.62 | 102.00 | 174,503 | -3.34(-3.17%) |
Jun 11, 2019 | 104.96 | 106.68 | 104.63 | 105.34 | 158,696 | +0.95(+0.91%) |
Jun 10, 2019 | 103.15 | 105.06 | 102.96 | 104.39 | 237,482 | +1.81(+1.77%) |
Jun 07, 2019 | 104.96 | 107.00 | 102.29 | 102.58 | 255,441 | -1.34(-1.29%) |
Jun 06, 2019 | 104.75 | 104.94 | 100.26 | 103.91 | 429,702 | -0.84(-0.81%) |
Jun 05, 2019 | 111.03 | 111.22 | 104.29 | 104.75 | 368,490 | -5.62(-5.09%) |
Jun 04, 2019 | 112.53 | 113.19 | 110.05 | 110.38 | 214,788 | -1.12(-1.01%) |
Jun 03, 2019 | 111.88 | 112.72 | 110.19 | 111.50 | 174,214 | -0.75(-0.67%) |
May 31, 2019 | 111.31 | 113.75 | 109.72 | 112.25 | 153,631 | -0.28(-0.25%) |
May 30, 2019 | 113.00 | 116.09 | 111.59 | 112.53 | 173,076 | -0.47(-0.41%) |
May 29, 2019 | 116.47 | 117.31 | 112.53 | 113.00 | 196,569 | -4.12(-3.52%) |
May 28, 2019 | 118.90 | 120.03 | 116.65 | 117.12 | 143,720 | -1.78(-1.50%) |
May 24, 2019 | 121.81 | 122.37 | 118.53 | 118.90 | 116,458 | -2.44(-2.01%) |
May 23, 2019 | 121.62 | 121.81 | 118.81 | 121.34 | 222,374 | -0.84(-0.69%) |
May 22, 2019 | 123.68 | 124.90 | 122.09 | 122.18 | 104,932 | -1.59(-1.29%) |
May 21, 2019 | 122.65 | 124.90 | 122.09 | 123.78 | 187,036 | +1.97(+1.61%) |
May 20, 2019 | 123.59 | 123.87 | 120.87 | 121.81 | 216,880 | -1.22(-0.99%) |
May 17, 2019 | 124.81 | 126.96 | 122.84 | 123.03 | 212,640 | -2.53(-2.02%) |
May 16, 2019 | 127.15 | 128.09 | 124.90 | 125.56 | 191,382 | -1.69(-1.33%) |
May 15, 2019 | 125.09 | 128.55 | 124.75 | 127.24 | 174,008 | +0.75(+0.59%) |
May 14, 2019 | 125.46 | 127.90 | 125.20 | 126.49 | 167,499 | +1.97(+1.58%) |
May 13, 2019 | 126.77 | 128.84 | 122.32 | 124.53 | 249,265 | -4.97(-3.84%) |
May 10, 2019 | 127.24 | 130.52 | 124.48 | 129.49 | 240,687 | +1.78(+1.39%) |
May 09, 2019 | 129.21 | 130.24 | 122.00 | 127.71 | 629,392 | -9.56(-6.96%) |
May 08, 2019 | 139.70 | 140.27 | 136.52 | 137.27 | 186,231 | -3.00(-2.14%) |
May 07, 2019 | 139.42 | 142.61 | 138.86 | 140.27 | 165,004 | +0.94(+0.67%) |
May 06, 2019 | 134.83 | 140.55 | 133.99 | 139.33 | 165,624 | +2.62(+1.92%) |
May 03, 2019 | 139.33 | 140.17 | 135.68 | 136.71 | 189,256 | -1.03(-0.75%) |
May 02, 2019 | 137.64 | 138.67 | 134.27 | 137.74 | 111,305 | -0.09(-0.07%) |
May 01, 2019 | 141.95 | 143.36 | 137.74 | 137.83 | 201,041 | -4.22(-2.97%) |
Apr 30, 2019 | 144.39 | 144.58 | 139.42 | 142.05 | 177,574 | -3.19(-2.19%) |
Apr 29, 2019 | 148.60 | 149.54 | 143.17 | 145.23 | 275,664 | +0.94(+0.65%) |
Apr 26, 2019 | 144.20 | 146.64 | 143.55 | 144.29 | 126,138 | +0.94(+0.65%) |
Apr 25, 2019 | 144.67 | 145.61 | 141.11 | 143.36 | 136,477 | -1.31(-0.91%) |
Apr 24, 2019 | 143.08 | 145.79 | 141.30 | 144.67 | 136,434 | +1.78(+1.25%) |
Apr 23, 2019 | 143.17 | 143.55 | 139.33 | 142.89 | 195,796 | -0.09(-0.07%) |
Apr 22, 2019 | 149.45 | 149.45 | 142.33 | 142.98 | 248,047 | -7.40(-4.92%) |
Apr 18, 2019 | 155.35 | 155.35 | 149.35 | 150.39 | 126,256 | -5.06(-3.25%) |
Apr 17, 2019 | 155.35 | 159.90 | 153.20 | 155.44 | 218,979 | +0.00(+0.00%) |
Apr 16, 2019 | 154.60 | 156.48 | 152.35 | 155.44 | 179,202 | +0.84(+0.55%) |
Apr 15, 2019 | 154.04 | 155.26 | 150.39 | 154.60 | 191,076 | +0.66(+0.43%) |
Apr 12, 2019 | 149.92 | 154.21 | 149.07 | 153.95 | 156,726 | +2.90(+1.92%) |
Apr 11, 2019 | 151.23 | 152.92 | 150.01 | 151.04 | 98,713 | -0.28(-0.19%) |
Apr 10, 2019 | 151.42 | 152.17 | 149.64 | 151.32 | 99,021 | +0.00(+0.00%) |
Apr 09, 2019 | 150.85 | 153.57 | 149.07 | 151.32 | 123,572 | -1.50(-0.98%) |
Apr 08, 2019 | 143.83 | 157.41 | 143.55 | 152.82 | 386,286 | +12.46(+8.88%) |
Apr 05, 2019 | 140.64 | 141.67 | 138.77 | 140.36 | 105,327 | -0.28(-0.20%) |
Apr 04, 2019 | 137.74 | 140.83 | 137.08 | 140.64 | 178,520 | +3.75(+2.74%) |
Apr 03, 2019 | 139.14 | 139.80 | 136.13 | 136.89 | 124,575 | -1.59(-1.15%) |
Apr 02, 2019 | 140.55 | 140.55 | 136.99 | 138.49 | 126,963 | -1.97(-1.40%) |
Apr 01, 2019 | 140.08 | 141.86 | 139.05 | 140.45 | 115,972 | +1.31(+0.94%) |
Mar 29, 2019 | 138.77 | 140.08 | 137.83 | 139.14 | 80,161 | +0.75(+0.54%) |
Mar 28, 2019 | 138.67 | 140.08 | 136.89 | 138.39 | 133,477 | -0.66(-0.47%) |
Mar 27, 2019 | 139.89 | 141.20 | 136.61 | 139.05 | 136,011 | -0.94(-0.67%) |
Mar 26, 2019 | 144.95 | 145.79 | 137.74 | 139.99 | 183,052 | -3.37(-2.35%) |
Mar 25, 2019 | 140.92 | 146.12 | 140.64 | 143.36 | 144,262 | +2.25(+1.59%) |
Mar 22, 2019 | 143.83 | 145.14 | 140.92 | 141.11 | 121,218 | -3.37(-2.33%) |
Mar 21, 2019 | 140.08 | 146.08 | 140.08 | 144.48 | 166,701 | +4.31(+3.07%) |
Mar 20, 2019 | 137.83 | 141.95 | 137.64 | 140.17 | 139,051 | +1.97(+1.42%) |
Mar 19, 2019 | 141.58 | 142.70 | 136.99 | 138.21 | 121,324 | -2.34(-1.67%) |
Mar 18, 2019 | 135.58 | 140.83 | 134.74 | 140.55 | 345,702 | +4.69(+3.45%) |
Mar 15, 2019 | 135.58 | 138.06 | 135.11 | 135.86 | 187,965 | +0.19(+0.14%) |
Mar 14, 2019 | 135.77 | 136.89 | 132.58 | 135.68 | 116,700 | +0.47(+0.35%) |
Mar 13, 2019 | 134.46 | 138.21 | 133.71 | 135.21 | 136,971 | +0.09(+0.07%) |
Mar 12, 2019 | 137.92 | 138.11 | 134.64 | 135.11 | 108,493 | -2.16(-1.57%) |
Mar 11, 2019 | 138.39 | 140.92 | 136.33 | 137.27 | 144,918 | -0.66(-0.48%) |
Mar 08, 2019 | 135.86 | 138.11 | 134.55 | 137.92 | 92,563 | +1.12(+0.82%) |
Mar 07, 2019 | 139.85 | 140.40 | 135.69 | 136.80 | 124,304 | -3.05(-2.18%) |
Mar 06, 2019 | 144.47 | 145.58 | 139.29 | 139.85 | 169,954 | -4.53(-3.14%) |
Mar 05, 2019 | 144.66 | 146.88 | 140.96 | 144.38 | 228,549 | +1.11(+0.77%) |
Mar 04, 2019 | 148.91 | 149.28 | 139.20 | 143.27 | 374,407 | -4.62(-3.12%) |
Mar 01, 2019 | 144.75 | 152.51 | 140.50 | 147.89 | 1,086,830 | +18.21(+14.04%) |
Feb 28, 2019 | 128.66 | 132.92 | 128.30 | 129.68 | 233,631 | +1.48(+1.15%) |
Feb 27, 2019 | 125.25 | 129.87 | 124.41 | 128.20 | 150,333 | +2.87(+2.29%) |
Feb 26, 2019 | 126.08 | 127.46 | 120.90 | 125.34 | 210,209 | -0.74(-0.59%) |
Feb 25, 2019 | 129.59 | 130.88 | 126.08 | 126.08 | 147,017 | -2.13(-1.66%) |
Feb 22, 2019 | 127.93 | 132.36 | 127.19 | 128.20 | 108,403 | +1.57(+1.24%) |
Feb 21, 2019 | 126.17 | 128.39 | 125.43 | 126.63 | 79,301 | +0.28(+0.22%) |
Feb 20, 2019 | 123.12 | 128.30 | 122.48 | 126.36 | 191,669 | +4.34(+3.56%) |
Feb 19, 2019 | 126.82 | 128.11 | 121.83 | 122.01 | 221,623 | -5.45(-4.28%) |
Feb 15, 2019 | 126.91 | 130.70 | 126.17 | 127.46 | 110,048 | +1.29(+1.03%) |
Feb 14, 2019 | 124.23 | 129.41 | 123.49 | 126.17 | 126,963 | +1.29(+1.04%) |
Feb 13, 2019 | 122.94 | 124.88 | 121.55 | 124.88 | 163,934 | +2.31(+1.89%) |
Feb 12, 2019 | 122.01 | 123.49 | 118.50 | 122.56 | 249,088 | +0.83(+0.68%) |
Feb 11, 2019 | 127.00 | 127.46 | 119.98 | 121.73 | 183,522 | -5.08(-4.01%) |
Feb 08, 2019 | 122.75 | 127.00 | 122.75 | 126.82 | 68,623 | +3.70(+3.00%) |
Feb 07, 2019 | 126.36 | 127.09 | 122.19 | 123.12 | 161,728 | -4.34(-3.41%) |
Feb 06, 2019 | 129.31 | 130.28 | 127.09 | 127.46 | 110,295 | -2.59(-1.99%) |
Feb 05, 2019 | 132.64 | 134.86 | 128.39 | 130.05 | 128,151 | -2.59(-1.95%) |
Feb 04, 2019 | 130.98 | 133.66 | 129.59 | 132.64 | 92,908 | +1.48(+1.13%) |