Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.46 | 93.63 | 91.39 | 92.24 | 328,792 | -1.97(-2.09%) |
Jan 30, 2020 | 92.22 | 94.29 | 92.22 | 94.21 | 290,952 | +0.71(+0.76%) |
Jan 29, 2020 | 94.50 | 95.25 | 93.16 | 93.50 | 195,233 | -0.68(-0.72%) |
Jan 28, 2020 | 94.11 | 95.91 | 93.48 | 94.18 | 462,857 | +0.96(+1.03%) |
Jan 27, 2020 | 94.01 | 94.27 | 92.04 | 93.22 | 442,650 | -3.00(-3.12%) |
Jan 24, 2020 | 97.11 | 97.11 | 95.19 | 96.22 | 147,298 | -0.72(-0.74%) |
Jan 23, 2020 | 96.51 | 97.52 | 95.73 | 96.94 | 249,775 | +0.37(+0.38%) |
Jan 22, 2020 | 95.73 | 97.50 | 95.62 | 96.57 | 629,613 | +1.38(+1.45%) |
Jan 21, 2020 | 96.55 | 96.84 | 93.60 | 95.19 | 360,103 | -2.28(-2.34%) |
Jan 17, 2020 | 98.32 | 99.13 | 96.54 | 97.47 | 155,157 | -0.58(-0.60%) |
Jan 16, 2020 | 96.31 | 98.94 | 96.31 | 98.05 | 255,541 | +2.11(+2.20%) |
Jan 15, 2020 | 96.91 | 97.11 | 94.76 | 95.94 | 300,207 | -1.11(-1.14%) |
Jan 14, 2020 | 98.78 | 100.57 | 95.73 | 97.05 | 286,671 | -1.52(-1.54%) |
Jan 13, 2020 | 98.76 | 99.43 | 98.20 | 98.57 | 309,611 | -0.01(-0.01%) |
Jan 10, 2020 | 99.10 | 99.44 | 97.83 | 98.58 | 145,386 | -0.42(-0.43%) |
Jan 09, 2020 | 98.81 | 100.52 | 98.47 | 99.00 | 473,890 | +0.87(+0.88%) |
Jan 08, 2020 | 95.61 | 99.29 | 95.61 | 98.14 | 552,989 | +2.24(+2.34%) |
Jan 07, 2020 | 94.54 | 96.45 | 93.60 | 95.90 | 355,675 | +1.24(+1.31%) |
Jan 06, 2020 | 96.78 | 97.15 | 94.43 | 94.65 | 481,364 | -3.01(-3.09%) |
Jan 03, 2020 | 101.16 | 101.71 | 96.80 | 97.67 | 589,087 | -4.67(-4.56%) |
Jan 02, 2020 | 102.20 | 102.64 | 101.19 | 102.34 | 314,001 | +0.56(+0.56%) |
Dec 31, 2019 | 101.33 | 101.77 | 100.73 | 101.77 | 165,246 | +0.22(+0.21%) |
Dec 30, 2019 | 101.37 | 101.81 | 99.96 | 101.55 | 191,624 | +0.32(+0.32%) |
Dec 27, 2019 | 101.95 | 101.95 | 100.89 | 101.23 | 90,163 | -0.25(-0.25%) |
Dec 26, 2019 | 101.90 | 102.34 | 101.01 | 101.49 | 94,441 | -0.36(-0.35%) |
Dec 24, 2019 | 101.70 | 102.12 | 100.84 | 101.85 | 56,285 | +0.18(+0.18%) |
Dec 23, 2019 | 101.83 | 102.59 | 101.27 | 101.67 | 137,402 | -0.15(-0.15%) |
Dec 20, 2019 | 102.34 | 102.57 | 101.59 | 101.82 | 267,834 | -0.15(-0.15%) |
Dec 19, 2019 | 101.03 | 102.12 | 100.97 | 101.97 | 198,716 | +0.78(+0.77%) |
Dec 18, 2019 | 100.88 | 101.39 | 100.01 | 101.19 | 311,712 | +0.86(+0.85%) |
Dec 17, 2019 | 98.89 | 101.16 | 98.89 | 100.33 | 613,051 | +1.53(+1.54%) |
Dec 16, 2019 | 98.91 | 100.66 | 98.48 | 98.80 | 391,228 | +0.68(+0.69%) |
Dec 13, 2019 | 98.26 | 98.66 | 97.56 | 98.13 | 463,028 | +0.24(+0.25%) |
Dec 12, 2019 | 98.52 | 99.36 | 97.58 | 97.88 | 372,503 | +0.02(+0.02%) |
Dec 11, 2019 | 98.14 | 99.12 | 97.59 | 97.86 | 178,840 | -0.42(-0.43%) |
Dec 10, 2019 | 99.06 | 99.48 | 97.99 | 98.29 | 276,377 | -1.05(-1.05%) |
Dec 09, 2019 | 100.06 | 100.62 | 99.28 | 99.33 | 293,996 | -0.99(-0.99%) |
Dec 06, 2019 | 99.35 | 100.78 | 98.98 | 100.32 | 275,268 | +1.60(+1.62%) |
Dec 05, 2019 | 97.48 | 99.31 | 97.26 | 98.72 | 293,551 | +1.47(+1.51%) |
Dec 04, 2019 | 97.46 | 98.27 | 97.16 | 97.25 | 134,536 | -0.04(-0.04%) |
Dec 03, 2019 | 96.48 | 98.01 | 95.39 | 97.29 | 206,192 | +0.21(+0.21%) |
Dec 02, 2019 | 97.83 | 98.34 | 96.87 | 97.08 | 229,487 | -1.09(-1.11%) |
Nov 29, 2019 | 98.72 | 100.22 | 97.89 | 98.17 | 322,527 | -0.55(-0.55%) |
Nov 27, 2019 | 98.40 | 98.73 | 97.05 | 98.72 | 242,452 | +0.54(+0.55%) |
Nov 26, 2019 | 100.51 | 100.64 | 97.51 | 98.18 | 614,324 | -2.40(-2.39%) |
Nov 25, 2019 | 99.19 | 100.80 | 98.72 | 100.59 | 161,750 | +1.71(+1.73%) |
Nov 22, 2019 | 99.15 | 99.18 | 98.07 | 98.88 | 210,623 | +0.00(+0.00%) |
Nov 21, 2019 | 102.06 | 102.39 | 98.56 | 98.88 | 285,592 | -3.05(-2.99%) |
Nov 20, 2019 | 101.70 | 102.48 | 100.29 | 101.93 | 279,087 | -0.06(-0.06%) |
Nov 19, 2019 | 102.94 | 102.94 | 101.32 | 101.99 | 244,246 | +0.37(+0.36%) |
Nov 18, 2019 | 100.14 | 102.91 | 100.00 | 101.63 | 424,023 | +1.50(+1.50%) |
Nov 15, 2019 | 102.51 | 102.94 | 98.26 | 100.13 | 383,311 | -1.64(-1.61%) |
Nov 14, 2019 | 104.12 | 109.38 | 100.64 | 101.77 | 1,299,672 | +1.12(+1.12%) |
Nov 13, 2019 | 98.29 | 101.01 | 98.18 | 100.64 | 493,559 | +1.74(+1.76%) |
Nov 12, 2019 | 100.14 | 100.71 | 98.45 | 98.90 | 312,238 | -1.25(-1.24%) |
Nov 11, 2019 | 99.13 | 100.50 | 98.53 | 100.15 | 345,431 | +0.37(+0.37%) |
Nov 08, 2019 | 100.09 | 101.07 | 98.60 | 99.78 | 294,189 | -0.64(-0.63%) |
Nov 07, 2019 | 99.33 | 100.61 | 98.89 | 100.42 | 494,906 | +0.90(+0.90%) |
Nov 06, 2019 | 100.15 | 100.77 | 99.34 | 99.52 | 197,781 | -0.65(-0.64%) |
Nov 05, 2019 | 98.35 | 100.77 | 98.35 | 100.17 | 467,326 | +1.94(+1.97%) |
Nov 04, 2019 | 96.53 | 98.83 | 96.12 | 98.23 | 306,057 | +2.17(+2.26%) |
Nov 01, 2019 | 95.64 | 96.17 | 94.72 | 96.06 | 344,093 | +0.85(+0.89%) |
Oct 31, 2019 | 96.52 | 97.31 | 94.58 | 95.21 | 361,058 | -1.49(-1.54%) |
Oct 30, 2019 | 97.75 | 97.75 | 95.16 | 96.70 | 243,253 | -1.38(-1.40%) |
Oct 29, 2019 | 97.43 | 98.60 | 97.43 | 98.07 | 104,722 | +0.07(+0.07%) |
Oct 28, 2019 | 97.62 | 99.47 | 97.36 | 98.01 | 399,809 | +0.58(+0.60%) |
Oct 25, 2019 | 97.07 | 98.13 | 96.32 | 97.43 | 166,383 | +0.25(+0.26%) |
Oct 24, 2019 | 96.07 | 97.63 | 95.69 | 97.17 | 151,260 | +1.33(+1.39%) |
Oct 23, 2019 | 96.48 | 96.83 | 95.55 | 95.84 | 190,985 | -0.31(-0.32%) |
Oct 22, 2019 | 95.82 | 98.04 | 95.64 | 96.15 | 339,267 | +0.19(+0.20%) |
Oct 21, 2019 | 94.33 | 96.08 | 94.33 | 95.97 | 320,133 | +1.55(+1.65%) |
Oct 18, 2019 | 92.07 | 94.48 | 91.80 | 94.41 | 275,274 | +1.94(+2.09%) |
Oct 17, 2019 | 93.35 | 93.35 | 91.84 | 92.47 | 188,672 | +0.04(+0.04%) |
Oct 16, 2019 | 93.74 | 94.03 | 92.04 | 92.44 | 322,758 | -1.43(-1.53%) |
Oct 15, 2019 | 93.27 | 94.36 | 92.18 | 93.87 | 260,036 | +0.85(+0.92%) |
Oct 14, 2019 | 92.41 | 93.06 | 91.80 | 93.02 | 82,811 | -0.02(-0.02%) |
Oct 11, 2019 | 94.62 | 95.28 | 92.93 | 93.04 | 300,280 | -0.64(-0.68%) |
Oct 10, 2019 | 91.67 | 93.68 | 91.41 | 93.67 | 197,902 | +1.18(+1.27%) |
Oct 09, 2019 | 93.79 | 95.29 | 92.44 | 92.49 | 346,683 | -0.99(-1.06%) |
Oct 08, 2019 | 93.54 | 94.23 | 93.29 | 93.49 | 279,176 | +0.11(+0.12%) |
Oct 07, 2019 | 92.71 | 94.25 | 92.43 | 93.37 | 301,700 | -0.38(-0.41%) |
Oct 04, 2019 | 92.11 | 93.83 | 92.06 | 93.76 | 147,575 | +1.32(+1.43%) |
Oct 03, 2019 | 91.19 | 92.60 | 89.86 | 92.44 | 211,587 | +1.26(+1.39%) |
Oct 02, 2019 | 90.08 | 91.53 | 88.73 | 91.17 | 268,888 | +0.36(+0.39%) |
Oct 01, 2019 | 92.46 | 93.25 | 89.75 | 90.82 | 224,450 | -1.59(-1.72%) |
Sep 30, 2019 | 90.99 | 94.42 | 90.63 | 92.41 | 402,110 | +1.53(+1.68%) |
Sep 27, 2019 | 90.77 | 93.06 | 90.44 | 90.88 | 494,233 | +0.70(+0.78%) |
Sep 26, 2019 | 90.68 | 90.76 | 87.78 | 90.18 | 415,816 | +0.29(+0.32%) |
Sep 25, 2019 | 90.79 | 91.67 | 89.85 | 89.89 | 197,794 | -1.06(-1.16%) |
Sep 24, 2019 | 90.19 | 91.12 | 89.85 | 90.95 | 261,870 | +1.11(+1.24%) |
Sep 23, 2019 | 89.20 | 91.08 | 89.11 | 89.84 | 268,856 | +0.51(+0.58%) |
Sep 20, 2019 | 89.64 | 90.73 | 89.06 | 89.32 | 299,745 | +0.03(+0.03%) |
Sep 19, 2019 | 89.03 | 90.02 | 88.24 | 89.29 | 155,482 | +0.08(+0.09%) |
Sep 18, 2019 | 89.59 | 90.09 | 88.23 | 89.21 | 225,685 | -0.24(-0.27%) |
Sep 17, 2019 | 86.82 | 90.83 | 86.70 | 89.45 | 425,862 | +2.54(+2.92%) |
Sep 16, 2019 | 89.49 | 89.49 | 85.88 | 86.92 | 655,747 | -5.34(-5.79%) |
Sep 13, 2019 | 95.21 | 96.83 | 91.48 | 92.26 | 497,439 | -2.79(-2.93%) |
Sep 12, 2019 | 95.57 | 96.44 | 94.82 | 95.05 | 246,916 | +0.04(+0.04%) |
Sep 11, 2019 | 94.06 | 95.62 | 93.92 | 95.01 | 322,539 | +1.53(+1.64%) |
Sep 10, 2019 | 94.28 | 94.68 | 92.35 | 93.48 | 396,858 | -0.69(-0.74%) |
Sep 09, 2019 | 95.04 | 95.17 | 93.78 | 94.17 | 356,755 | -0.76(-0.80%) |
Sep 06, 2019 | 95.80 | 96.94 | 94.89 | 94.93 | 496,905 | -0.59(-0.62%) |
Sep 05, 2019 | 95.35 | 97.36 | 95.21 | 95.52 | 327,616 | +1.24(+1.31%) |
Sep 04, 2019 | 95.70 | 96.29 | 94.01 | 94.28 | 513,174 | -0.24(-0.26%) |
Sep 03, 2019 | 95.79 | 96.58 | 93.59 | 94.52 | 288,337 | -2.03(-2.10%) |
Aug 30, 2019 | 96.55 | 97.19 | 95.63 | 96.56 | 266,832 | +0.95(+0.99%) |
Aug 29, 2019 | 94.53 | 96.01 | 94.31 | 95.61 | 281,894 | +1.95(+2.08%) |
Aug 28, 2019 | 93.66 | 94.34 | 92.98 | 93.66 | 395,230 | -0.17(-0.18%) |
Aug 27, 2019 | 95.20 | 96.70 | 93.70 | 93.83 | 388,828 | +0.82(+0.88%) |
Aug 26, 2019 | 94.24 | 94.58 | 92.85 | 93.01 | 302,112 | +0.63(+0.68%) |
Aug 23, 2019 | 94.04 | 94.18 | 91.79 | 92.38 | 344,069 | -2.47(-2.61%) |
Aug 22, 2019 | 95.91 | 96.52 | 94.37 | 94.85 | 266,000 | -1.08(-1.12%) |
Aug 21, 2019 | 96.45 | 96.85 | 95.55 | 95.93 | 276,787 | -0.17(-0.17%) |
Aug 20, 2019 | 97.11 | 97.11 | 95.48 | 96.10 | 227,783 | -0.61(-0.63%) |
Aug 19, 2019 | 98.20 | 98.95 | 96.63 | 96.71 | 255,455 | -1.03(-1.06%) |
Aug 16, 2019 | 95.14 | 97.88 | 94.42 | 97.75 | 364,612 | +3.52(+3.74%) |
Aug 15, 2019 | 96.35 | 96.65 | 93.36 | 94.22 | 257,788 | -1.03(-1.08%) |
Aug 14, 2019 | 94.14 | 96.03 | 94.14 | 95.25 | 263,192 | -1.35(-1.40%) |
Aug 13, 2019 | 97.90 | 98.91 | 95.23 | 96.60 | 499,810 | -1.55(-1.58%) |
Aug 12, 2019 | 101.97 | 102.25 | 96.53 | 98.15 | 527,596 | -5.40(-5.22%) |
Aug 09, 2019 | 102.96 | 105.00 | 102.39 | 103.56 | 508,951 | +0.91(+0.89%) |
Aug 08, 2019 | 100.41 | 105.64 | 99.27 | 102.64 | 1,397,072 | +10.03(+10.83%) |
Aug 07, 2019 | 92.82 | 93.59 | 90.93 | 92.61 | 496,595 | -1.04(-1.11%) |
Aug 06, 2019 | 92.85 | 94.61 | 91.85 | 93.65 | 399,044 | +2.26(+2.47%) |
Aug 05, 2019 | 90.76 | 91.79 | 89.75 | 91.39 | 339,674 | -0.85(-0.92%) |
Aug 02, 2019 | 92.87 | 93.20 | 91.45 | 92.24 | 156,170 | -0.95(-1.02%) |
Aug 01, 2019 | 93.93 | 94.71 | 92.15 | 93.19 | 238,111 | -0.81(-0.86%) |
Jul 31, 2019 | 95.41 | 96.03 | 93.78 | 94.00 | 315,714 | -1.31(-1.38%) |
Jul 30, 2019 | 95.63 | 96.59 | 94.83 | 95.31 | 248,195 | -0.99(-1.03%) |
Jul 29, 2019 | 96.62 | 97.15 | 95.86 | 96.30 | 199,368 | -0.02(-0.02%) |
Jul 26, 2019 | 96.12 | 96.52 | 95.52 | 96.32 | 244,688 | +0.68(+0.71%) |
Jul 25, 2019 | 96.46 | 96.69 | 95.24 | 95.64 | 296,406 | -1.05(-1.09%) |
Jul 24, 2019 | 96.25 | 97.62 | 95.26 | 96.69 | 250,783 | +0.93(+0.97%) |
Jul 23, 2019 | 95.44 | 96.16 | 95.44 | 95.76 | 258,929 | +0.27(+0.28%) |
Jul 22, 2019 | 95.02 | 96.33 | 94.95 | 95.50 | 393,364 | +0.99(+1.04%) |
Jul 19, 2019 | 93.70 | 95.07 | 93.70 | 94.51 | 390,533 | +0.81(+0.86%) |
Jul 18, 2019 | 93.85 | 94.09 | 92.12 | 93.70 | 300,957 | -0.19(-0.20%) |
Jul 17, 2019 | 95.50 | 95.81 | 93.62 | 93.89 | 432,841 | -1.93(-2.02%) |
Jul 16, 2019 | 94.90 | 96.35 | 94.81 | 95.82 | 240,794 | +1.00(+1.06%) |
Jul 15, 2019 | 93.66 | 95.31 | 93.66 | 94.82 | 452,973 | +1.15(+1.23%) |
Jul 12, 2019 | 94.26 | 94.79 | 93.08 | 93.66 | 205,538 | -0.24(-0.26%) |
Jul 11, 2019 | 94.72 | 95.54 | 93.32 | 93.91 | 285,507 | -0.83(-0.87%) |
Jul 10, 2019 | 94.67 | 96.05 | 94.32 | 94.73 | 382,613 | +0.72(+0.76%) |
Jul 09, 2019 | 93.28 | 94.32 | 92.85 | 94.02 | 387,464 | +0.48(+0.52%) |
Jul 08, 2019 | 95.67 | 96.50 | 93.02 | 93.53 | 705,608 | -2.55(-2.65%) |
Jul 05, 2019 | 89.32 | 97.60 | 89.05 | 96.08 | 1,253,879 | +6.73(+7.53%) |
Jul 03, 2019 | 88.92 | 90.23 | 87.95 | 89.35 | 380,853 | +1.35(+1.53%) |
Jul 02, 2019 | 89.94 | 89.94 | 87.65 | 88.00 | 301,820 | -1.93(-2.15%) |
Jul 01, 2019 | 91.12 | 92.23 | 89.33 | 89.94 | 279,780 | -0.78(-0.86%) |
Jun 28, 2019 | 89.78 | 91.28 | 89.33 | 90.72 | 453,022 | +0.99(+1.11%) |
Jun 27, 2019 | 88.11 | 89.86 | 87.79 | 89.72 | 473,665 | +2.19(+2.51%) |
Jun 26, 2019 | 87.91 | 88.35 | 86.64 | 87.53 | 190,918 | +0.04(+0.04%) |
Jun 25, 2019 | 88.89 | 89.28 | 87.26 | 87.49 | 333,776 | -1.44(-1.62%) |
Jun 24, 2019 | 90.19 | 90.19 | 88.60 | 88.93 | 195,853 | -1.26(-1.39%) |
Jun 21, 2019 | 91.81 | 92.54 | 90.13 | 90.19 | 270,716 | -1.84(-2.00%) |
Jun 20, 2019 | 91.12 | 92.95 | 90.93 | 92.03 | 290,199 | +1.38(+1.52%) |
Jun 19, 2019 | 89.26 | 90.82 | 89.22 | 90.65 | 290,137 | +1.43(+1.60%) |
Jun 18, 2019 | 89.29 | 90.77 | 88.05 | 89.22 | 340,660 | +0.01(+0.01%) |
Jun 17, 2019 | 89.72 | 90.14 | 88.60 | 89.21 | 155,588 | -0.28(-0.31%) |
Jun 14, 2019 | 89.12 | 90.15 | 88.09 | 89.49 | 262,865 | +0.06(+0.06%) |
Jun 13, 2019 | 88.35 | 90.20 | 88.35 | 89.43 | 452,055 | +1.31(+1.49%) |
Jun 12, 2019 | 87.42 | 89.33 | 86.85 | 88.12 | 380,030 | +0.79(+0.90%) |
Jun 11, 2019 | 88.33 | 88.65 | 87.01 | 87.33 | 358,151 | -0.25(-0.29%) |
Jun 10, 2019 | 87.40 | 87.93 | 87.12 | 87.58 | 205,478 | +1.11(+1.28%) |
Jun 07, 2019 | 85.81 | 87.04 | 85.16 | 86.48 | 170,475 | +1.08(+1.26%) |
Jun 06, 2019 | 85.85 | 86.10 | 84.11 | 85.40 | 161,157 | -0.23(-0.27%) |
Jun 05, 2019 | 86.75 | 86.93 | 85.14 | 85.63 | 286,348 | -0.37(-0.43%) |
Jun 04, 2019 | 84.17 | 86.47 | 84.17 | 86.00 | 302,364 | +2.40(+2.87%) |
Jun 03, 2019 | 83.32 | 85.15 | 82.19 | 83.60 | 297,892 | +0.29(+0.35%) |
May 31, 2019 | 83.29 | 84.05 | 82.38 | 83.32 | 556,490 | -0.83(-0.98%) |
May 30, 2019 | 84.08 | 85.11 | 83.76 | 84.14 | 267,667 | +0.34(+0.41%) |
May 29, 2019 | 83.55 | 84.16 | 82.21 | 83.80 | 162,641 | -0.12(-0.14%) |
May 28, 2019 | 85.47 | 85.52 | 83.83 | 83.92 | 196,242 | -1.01(-1.18%) |
May 24, 2019 | 85.57 | 85.57 | 84.14 | 84.92 | 183,945 | +0.06(+0.07%) |
May 23, 2019 | 82.85 | 85.51 | 82.85 | 84.87 | 230,297 | +1.07(+1.28%) |
May 22, 2019 | 84.73 | 85.30 | 83.36 | 83.80 | 230,128 | -1.11(-1.30%) |
May 21, 2019 | 85.15 | 85.71 | 84.33 | 84.91 | 264,342 | +0.49(+0.58%) |
May 20, 2019 | 82.29 | 84.78 | 81.66 | 84.42 | 287,690 | +1.53(+1.85%) |
May 17, 2019 | 85.58 | 85.73 | 82.10 | 82.88 | 411,115 | -3.77(-4.35%) |
May 16, 2019 | 86.01 | 87.38 | 84.92 | 86.65 | 393,977 | +0.75(+0.87%) |
May 15, 2019 | 83.15 | 86.72 | 82.75 | 85.90 | 430,343 | +2.18(+2.60%) |
May 14, 2019 | 84.62 | 85.56 | 83.29 | 83.72 | 501,558 | -0.79(-0.94%) |
May 13, 2019 | 86.87 | 88.48 | 83.64 | 84.52 | 536,173 | -2.47(-2.84%) |
May 10, 2019 | 89.43 | 89.54 | 84.02 | 86.99 | 886,472 | -2.87(-3.19%) |
May 09, 2019 | 81.51 | 90.75 | 79.90 | 89.86 | 2,173,855 | +14.75(+19.64%) |
May 08, 2019 | 75.91 | 76.48 | 74.90 | 75.11 | 290,854 | -0.67(-0.89%) |
May 07, 2019 | 75.56 | 75.80 | 74.45 | 75.79 | 243,550 | -0.89(-1.16%) |
May 06, 2019 | 76.71 | 77.81 | 76.56 | 76.67 | 211,658 | -2.25(-2.85%) |
May 03, 2019 | 76.62 | 79.12 | 76.62 | 78.92 | 354,025 | +2.57(+3.36%) |
May 02, 2019 | 75.06 | 76.76 | 74.98 | 76.36 | 284,122 | +1.11(+1.47%) |
May 01, 2019 | 76.93 | 77.22 | 74.36 | 75.25 | 401,487 | -1.61(-2.09%) |
Apr 30, 2019 | 73.61 | 76.91 | 73.32 | 76.86 | 638,405 | +3.27(+4.44%) |
Apr 29, 2019 | 73.60 | 73.75 | 72.98 | 73.59 | 221,414 | +0.08(+0.11%) |
Apr 26, 2019 | 71.67 | 74.02 | 71.67 | 73.51 | 259,019 | +1.51(+2.10%) |
Apr 25, 2019 | 73.85 | 73.98 | 71.60 | 71.99 | 473,309 | -1.50(-2.05%) |
Apr 24, 2019 | 74.05 | 75.44 | 73.38 | 73.50 | 215,722 | -0.51(-0.69%) |
Apr 23, 2019 | 72.83 | 74.54 | 72.83 | 74.00 | 351,162 | +1.17(+1.61%) |
Apr 22, 2019 | 74.42 | 74.87 | 72.68 | 72.83 | 340,275 | -2.41(-3.20%) |
Apr 18, 2019 | 74.03 | 75.76 | 73.50 | 75.24 | 234,319 | +0.92(+1.24%) |
Apr 17, 2019 | 73.97 | 75.47 | 72.33 | 74.32 | 266,055 | +0.70(+0.95%) |
Apr 16, 2019 | 74.80 | 75.28 | 72.73 | 73.62 | 344,534 | -0.91(-1.23%) |
Apr 15, 2019 | 75.98 | 75.98 | 74.31 | 74.53 | 304,560 | -1.84(-2.41%) |
Apr 12, 2019 | 78.44 | 79.47 | 75.81 | 76.37 | 306,034 | -1.61(-2.06%) |
Apr 11, 2019 | 76.95 | 78.23 | 76.77 | 77.97 | 233,964 | +0.64(+0.82%) |
Apr 10, 2019 | 76.03 | 77.49 | 74.63 | 77.34 | 232,720 | +1.87(+2.48%) |
Apr 09, 2019 | 77.18 | 77.61 | 75.27 | 75.46 | 402,675 | -2.29(-2.94%) |
Apr 08, 2019 | 78.73 | 79.21 | 77.26 | 77.75 | 434,932 | -1.63(-2.06%) |
Apr 05, 2019 | 78.44 | 80.09 | 78.28 | 79.39 | 329,001 | +1.08(+1.38%) |
Apr 04, 2019 | 77.48 | 78.80 | 76.41 | 78.31 | 302,591 | +1.03(+1.34%) |
Apr 03, 2019 | 77.42 | 78.60 | 77.08 | 77.27 | 356,716 | +0.61(+0.79%) |
Apr 02, 2019 | 77.43 | 77.54 | 75.67 | 76.66 | 377,875 | -0.23(-0.30%) |
Apr 01, 2019 | 74.98 | 77.13 | 74.46 | 76.89 | 380,789 | +2.48(+3.34%) |
Mar 29, 2019 | 73.29 | 74.73 | 73.04 | 74.41 | 368,433 | +1.76(+2.43%) |
Mar 28, 2019 | 73.37 | 73.76 | 72.50 | 72.65 | 296,263 | -0.58(-0.79%) |
Mar 27, 2019 | 72.92 | 74.11 | 72.55 | 73.23 | 376,370 | -0.11(-0.15%) |
Mar 26, 2019 | 72.24 | 73.64 | 72.24 | 73.34 | 333,712 | +1.14(+1.59%) |
Mar 25, 2019 | 72.80 | 73.82 | 71.95 | 72.20 | 165,704 | -0.69(-0.95%) |
Mar 22, 2019 | 75.68 | 75.94 | 72.82 | 72.89 | 340,484 | -3.35(-4.40%) |
Mar 21, 2019 | 75.17 | 76.35 | 75.15 | 76.24 | 316,059 | +0.65(+0.85%) |
Mar 20, 2019 | 75.61 | 76.35 | 73.14 | 75.59 | 407,551 | -0.30(-0.39%) |
Mar 19, 2019 | 76.44 | 77.30 | 75.39 | 75.89 | 502,072 | -0.40(-0.52%) |
Mar 18, 2019 | 77.10 | 77.53 | 75.15 | 76.28 | 486,227 | -0.82(-1.07%) |
Mar 15, 2019 | 78.04 | 78.13 | 76.95 | 77.11 | 308,093 | -0.42(-0.54%) |
Mar 14, 2019 | 77.80 | 78.46 | 77.05 | 77.52 | 264,214 | -0.21(-0.27%) |
Mar 13, 2019 | 77.09 | 78.12 | 76.32 | 77.73 | 243,371 | +0.95(+1.24%) |
Mar 12, 2019 | 77.73 | 77.82 | 76.52 | 76.78 | 262,252 | -0.70(-0.91%) |
Mar 11, 2019 | 76.14 | 77.72 | 74.82 | 77.48 | 355,461 | +1.05(+1.38%) |
Mar 08, 2019 | 75.71 | 76.80 | 75.40 | 76.43 | 194,779 | -0.05(-0.06%) |
Mar 07, 2019 | 77.69 | 78.56 | 76.14 | 76.48 | 371,563 | -1.75(-2.24%) |
Mar 06, 2019 | 78.10 | 79.45 | 77.78 | 78.23 | 389,647 | +0.14(+0.18%) |
Mar 05, 2019 | 78.98 | 79.02 | 77.19 | 78.09 | 524,289 | -0.42(-0.53%) |
Mar 04, 2019 | 79.60 | 79.98 | 78.33 | 78.51 | 555,113 | -1.21(-1.52%) |
Mar 01, 2019 | 81.82 | 82.05 | 79.30 | 79.72 | 358,142 | -1.67(-2.05%) |
Feb 28, 2019 | 81.00 | 81.86 | 80.39 | 81.39 | 312,759 | +0.42(+0.51%) |
Feb 27, 2019 | 81.80 | 82.89 | 80.84 | 80.97 | 211,423 | -1.15(-1.41%) |
Feb 26, 2019 | 82.84 | 83.72 | 82.09 | 82.13 | 441,259 | -0.87(-1.05%) |
Feb 25, 2019 | 82.24 | 83.53 | 81.76 | 83.00 | 548,708 | +1.18(+1.44%) |
Feb 22, 2019 | 82.06 | 82.87 | 80.92 | 81.82 | 315,581 | -0.05(-0.06%) |
Feb 21, 2019 | 82.38 | 83.36 | 81.30 | 81.86 | 350,552 | -0.52(-0.63%) |
Feb 20, 2019 | 82.43 | 83.23 | 82.11 | 82.38 | 436,355 | -0.74(-0.89%) |
Feb 19, 2019 | 83.11 | 84.53 | 82.41 | 83.13 | 354,321 | -0.57(-0.68%) |
Feb 15, 2019 | 87.32 | 87.32 | 83.64 | 83.69 | 430,378 | -2.66(-3.08%) |
Feb 14, 2019 | 81.23 | 87.66 | 79.96 | 86.35 | 1,082,751 | -0.49(-0.56%) |
Feb 13, 2019 | 85.78 | 87.64 | 85.47 | 86.84 | 466,730 | +1.07(+1.25%) |
Feb 12, 2019 | 87.97 | 87.97 | 85.69 | 85.77 | 422,000 | -1.91(-2.17%) |
Feb 11, 2019 | 88.43 | 88.92 | 87.17 | 87.67 | 294,420 | -0.50(-0.57%) |
Feb 08, 2019 | 88.30 | 88.96 | 87.25 | 88.18 | 211,370 | -0.57(-0.64%) |
Feb 07, 2019 | 89.30 | 89.30 | 87.23 | 88.74 | 259,416 | -0.64(-0.72%) |
Feb 06, 2019 | 89.89 | 90.29 | 88.85 | 89.39 | 336,495 | -1.05(-1.17%) |
Feb 05, 2019 | 89.07 | 90.83 | 88.99 | 90.44 | 391,390 | +1.71(+1.93%) |
Feb 04, 2019 | 86.06 | 89.36 | 86.06 | 88.73 | 469,551 | +1.58(+1.81%) |