Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.35 | 87.75 | 84.70 | 86.62 | 911,626 | -1.21(-1.38%) |
Oct 30, 2019 | 88.04 | 88.55 | 86.90 | 87.83 | 628,474 | -0.04(-0.05%) |
Oct 29, 2019 | 88.86 | 89.05 | 87.68 | 87.87 | 872,574 | -1.24(-1.39%) |
Oct 28, 2019 | 90.39 | 92.64 | 89.05 | 89.11 | 1,125,478 | -3.08(-3.34%) |
Oct 25, 2019 | 88.47 | 92.79 | 88.47 | 92.19 | 803,387 | +1.92(+2.12%) |
Oct 24, 2019 | 91.56 | 91.85 | 89.02 | 90.28 | 663,546 | -0.90(-0.99%) |
Oct 23, 2019 | 91.72 | 91.90 | 90.15 | 91.18 | 895,425 | -0.64(-0.69%) |
Oct 22, 2019 | 88.92 | 92.16 | 88.42 | 91.82 | 1,174,598 | +3.02(+3.40%) |
Oct 21, 2019 | 87.92 | 89.77 | 87.92 | 88.80 | 896,931 | +1.95(+2.24%) |
Oct 18, 2019 | 85.54 | 87.03 | 84.99 | 86.85 | 802,582 | +0.01(+0.01%) |
Oct 17, 2019 | 87.95 | 88.44 | 86.17 | 86.84 | 957,011 | -0.27(-0.31%) |
Oct 16, 2019 | 86.89 | 88.20 | 86.82 | 87.11 | 641,536 | +0.09(+0.10%) |
Oct 15, 2019 | 86.63 | 88.12 | 86.00 | 87.02 | 591,980 | +0.62(+0.71%) |
Oct 14, 2019 | 86.38 | 87.18 | 84.75 | 86.40 | 832,508 | -0.78(-0.89%) |
Oct 11, 2019 | 84.69 | 88.16 | 84.69 | 87.18 | 1,204,678 | +3.90(+4.68%) |
Oct 10, 2019 | 82.49 | 84.33 | 82.06 | 83.28 | 1,131,872 | +1.03(+1.26%) |
Oct 09, 2019 | 81.43 | 82.73 | 81.12 | 82.25 | 919,940 | +1.94(+2.41%) |
Oct 08, 2019 | 81.95 | 82.25 | 79.93 | 80.31 | 1,081,649 | -2.88(-3.46%) |
Oct 07, 2019 | 83.75 | 84.23 | 83.00 | 83.19 | 995,666 | -0.77(-0.91%) |
Oct 04, 2019 | 83.41 | 84.15 | 82.27 | 83.96 | 1,372,218 | +0.61(+0.73%) |
Oct 03, 2019 | 82.37 | 83.50 | 80.62 | 83.35 | 1,240,262 | +0.96(+1.17%) |
Oct 02, 2019 | 84.06 | 84.56 | 82.13 | 82.39 | 1,221,138 | -2.74(-3.22%) |
Oct 01, 2019 | 88.15 | 89.14 | 85.13 | 85.13 | 1,591,371 | -2.55(-2.91%) |
Sep 30, 2019 | 87.18 | 88.13 | 86.92 | 87.68 | 757,872 | +0.51(+0.58%) |
Sep 27, 2019 | 86.56 | 88.51 | 86.34 | 87.18 | 769,275 | +0.93(+1.08%) |
Sep 26, 2019 | 86.83 | 87.07 | 85.87 | 86.24 | 925,969 | -0.48(-0.55%) |
Sep 25, 2019 | 85.43 | 87.20 | 85.07 | 86.72 | 923,830 | +1.50(+1.76%) |
Sep 24, 2019 | 86.99 | 86.99 | 84.24 | 85.22 | 851,485 | -1.24(-1.44%) |
Sep 23, 2019 | 84.73 | 87.18 | 83.91 | 86.46 | 1,096,345 | +0.88(+1.03%) |
Sep 20, 2019 | 86.82 | 88.20 | 85.48 | 85.58 | 1,439,938 | -0.63(-0.73%) |
Sep 19, 2019 | 88.61 | 88.61 | 85.60 | 86.20 | 1,069,161 | -2.27(-2.56%) |
Sep 18, 2019 | 87.25 | 88.57 | 86.71 | 88.47 | 983,262 | +0.57(+0.64%) |
Sep 17, 2019 | 89.75 | 89.75 | 86.87 | 87.90 | 1,394,624 | -2.16(-2.39%) |
Sep 16, 2019 | 88.81 | 90.70 | 88.20 | 90.06 | 1,229,553 | +0.01(+0.01%) |
Sep 13, 2019 | 90.49 | 92.22 | 89.83 | 90.05 | 1,036,937 | +0.22(+0.24%) |
Sep 12, 2019 | 89.23 | 90.35 | 87.17 | 89.83 | 1,414,124 | -0.01(-0.01%) |
Sep 11, 2019 | 89.81 | 90.45 | 87.00 | 89.84 | 1,468,704 | -0.14(-0.15%) |
Sep 10, 2019 | 88.28 | 90.22 | 88.06 | 89.98 | 2,030,534 | +1.34(+1.51%) |
Sep 09, 2019 | 85.20 | 88.76 | 84.97 | 88.64 | 1,984,430 | +3.78(+4.45%) |
Sep 06, 2019 | 84.45 | 85.42 | 83.48 | 84.86 | 1,928,169 | +0.82(+0.98%) |
Sep 05, 2019 | 82.01 | 84.21 | 82.01 | 84.04 | 2,176,815 | +3.46(+4.29%) |
Sep 04, 2019 | 78.57 | 81.26 | 78.06 | 80.58 | 3,330,967 | +6.74(+9.13%) |
Sep 03, 2019 | 75.08 | 75.54 | 73.62 | 73.84 | 2,452,102 | -1.49(-1.98%) |
Aug 30, 2019 | 76.03 | 78.14 | 75.26 | 75.33 | 1,890,435 | -0.20(-0.26%) |
Aug 29, 2019 | 77.09 | 78.87 | 72.95 | 75.53 | 4,023,222 | +4.44(+6.25%) |
Aug 28, 2019 | 68.84 | 71.44 | 68.54 | 71.09 | 1,461,154 | +1.75(+2.52%) |
Aug 27, 2019 | 70.60 | 71.02 | 69.16 | 69.34 | 1,120,936 | -0.67(-0.95%) |
Aug 26, 2019 | 69.41 | 70.33 | 68.65 | 70.01 | 1,143,981 | +1.46(+2.13%) |
Aug 23, 2019 | 71.08 | 71.88 | 68.30 | 68.55 | 2,138,690 | -3.70(-5.13%) |
Aug 22, 2019 | 71.52 | 72.85 | 71.26 | 72.25 | 1,331,341 | +0.75(+1.04%) |
Aug 21, 2019 | 72.09 | 72.26 | 70.85 | 71.51 | 734,966 | +0.15(+0.21%) |
Aug 20, 2019 | 70.92 | 71.53 | 70.29 | 71.36 | 877,748 | -0.12(-0.17%) |
Aug 19, 2019 | 71.76 | 72.46 | 71.43 | 71.48 | 1,143,217 | +1.23(+1.75%) |
Aug 16, 2019 | 69.12 | 70.96 | 68.73 | 70.24 | 1,370,320 | +1.52(+2.21%) |
Aug 15, 2019 | 69.08 | 69.50 | 66.96 | 68.72 | 2,432,445 | -0.17(-0.25%) |
Aug 14, 2019 | 71.52 | 71.52 | 68.14 | 68.89 | 1,888,682 | -5.27(-7.11%) |
Aug 13, 2019 | 71.25 | 76.65 | 71.02 | 74.17 | 2,129,596 | +2.58(+3.61%) |
Aug 12, 2019 | 73.52 | 73.75 | 70.99 | 71.59 | 1,257,453 | -2.57(-3.47%) |
Aug 09, 2019 | 77.53 | 77.62 | 74.11 | 74.16 | 1,111,478 | -3.89(-4.99%) |
Aug 08, 2019 | 77.84 | 78.49 | 77.26 | 78.05 | 1,361,721 | +0.72(+0.92%) |
Aug 07, 2019 | 76.78 | 77.68 | 75.91 | 77.34 | 1,395,343 | +0.00(+0.00%) |
Aug 06, 2019 | 76.47 | 77.74 | 75.66 | 77.34 | 1,425,280 | +1.25(+1.64%) |
Aug 05, 2019 | 78.39 | 78.45 | 75.09 | 76.08 | 2,226,065 | -3.87(-4.84%) |
Aug 02, 2019 | 82.07 | 83.83 | 79.95 | 79.96 | 2,212,990 | -2.28(-2.78%) |
Aug 01, 2019 | 87.87 | 88.32 | 80.26 | 82.24 | 1,819,622 | -6.08(-6.88%) |
Jul 31, 2019 | 88.37 | 88.92 | 86.72 | 88.32 | 1,427,172 | -0.16(-0.18%) |
Jul 30, 2019 | 88.30 | 88.93 | 86.47 | 88.48 | 1,491,808 | +0.00(+0.00%) |
Jul 29, 2019 | 88.30 | 88.92 | 87.03 | 88.48 | 977,938 | -0.23(-0.26%) |
Jul 26, 2019 | 88.98 | 89.44 | 87.45 | 88.71 | 944,354 | -0.07(-0.08%) |
Jul 25, 2019 | 88.76 | 90.32 | 88.54 | 88.78 | 1,076,168 | +0.17(+0.19%) |
Jul 24, 2019 | 87.90 | 89.67 | 87.34 | 88.61 | 931,758 | +1.14(+1.31%) |
Jul 23, 2019 | 86.60 | 88.05 | 86.02 | 87.47 | 1,003,601 | +1.37(+1.59%) |
Jul 22, 2019 | 88.05 | 88.86 | 86.03 | 86.10 | 872,301 | -1.56(-1.78%) |
Jul 19, 2019 | 87.74 | 89.00 | 87.26 | 87.66 | 1,103,927 | +0.38(+0.43%) |
Jul 18, 2019 | 88.92 | 89.13 | 86.57 | 87.28 | 1,629,612 | -1.69(-1.90%) |
Jul 17, 2019 | 87.57 | 89.53 | 87.57 | 88.97 | 2,961,448 | -2.91(-3.17%) |
Jul 16, 2019 | 90.15 | 92.27 | 89.78 | 91.88 | 1,048,697 | +2.01(+2.23%) |
Jul 15, 2019 | 89.16 | 90.96 | 88.96 | 89.87 | 1,827,285 | +1.28(+1.45%) |
Jul 12, 2019 | 88.06 | 89.85 | 87.81 | 88.59 | 1,293,302 | +0.94(+1.08%) |
Jul 11, 2019 | 87.12 | 87.88 | 86.34 | 87.65 | 1,769,121 | +0.76(+0.88%) |
Jul 10, 2019 | 89.70 | 89.85 | 86.72 | 86.88 | 1,670,795 | -2.58(-2.89%) |
Jul 09, 2019 | 91.13 | 91.13 | 89.29 | 89.46 | 1,237,971 | -1.82(-1.99%) |
Jul 08, 2019 | 91.70 | 93.04 | 91.22 | 91.28 | 857,958 | -0.91(-0.99%) |
Jul 05, 2019 | 93.25 | 93.27 | 90.90 | 92.20 | 907,808 | -0.83(-0.90%) |
Jul 03, 2019 | 93.50 | 93.91 | 92.36 | 93.03 | 666,081 | -0.06(-0.06%) |
Jul 02, 2019 | 94.53 | 94.53 | 91.76 | 93.09 | 1,018,158 | -1.53(-1.62%) |
Jul 01, 2019 | 96.57 | 98.13 | 93.48 | 94.62 | 2,044,159 | +0.62(+0.66%) |
Jun 28, 2019 | 92.48 | 94.31 | 92.48 | 94.00 | 1,182,254 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.65 | 868,966 | -0.28(-0.30%) |
Jun 26, 2019 | 91.19 | 93.87 | 90.92 | 92.93 | 1,055,170 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,233 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,706 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.66 | 89.36 | 92.63 | 2,203,325 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.26 | 89.82 | 1,072,763 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,964 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,465 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.72 | 87.73 | 1,068,263 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,626 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.32 | 87.28 | 89.17 | 746,425 | +2.45(+2.83%) |
Jun 12, 2019 | 87.83 | 88.22 | 86.54 | 86.71 | 1,445,915 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 87.99 | 88.10 | 1,143,296 | -1.06(-1.19%) |
Jun 10, 2019 | 87.93 | 90.88 | 87.93 | 89.17 | 929,095 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,057 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,980 | -1.37(-1.55%) |
Jun 05, 2019 | 91.07 | 91.79 | 87.36 | 88.66 | 1,568,362 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.94 | 87.65 | 90.44 | 2,033,649 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,475 | +2.51(+2.97%) |
May 31, 2019 | 82.28 | 85.16 | 81.95 | 84.62 | 2,896,388 | +0.70(+0.83%) |
May 30, 2019 | 89.38 | 90.78 | 83.75 | 83.92 | 7,991,859 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.58 | 2,486,779 | -6.60(-6.28%) |
May 28, 2019 | 106.04 | 107.25 | 104.57 | 105.19 | 1,391,355 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.72 | 106.24 | 1,356,628 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.96 | 1,597,028 | -2.87(-2.64%) |
May 22, 2019 | 108.81 | 111.31 | 108.64 | 108.83 | 1,984,009 | +1.04(+0.97%) |
May 21, 2019 | 105.71 | 108.12 | 105.15 | 107.79 | 1,084,510 | +2.48(+2.36%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,941 | -2.63(-2.44%) |
May 17, 2019 | 108.69 | 109.86 | 107.88 | 107.94 | 807,617 | -1.68(-1.53%) |
May 16, 2019 | 110.18 | 111.15 | 109.39 | 109.62 | 811,598 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.64 | 109.83 | 110.14 | 1,188,878 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.79 | 110.06 | 111.57 | 1,326,268 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.70 | 1,579,966 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.06 | 115.49 | 118.55 | 990,714 | -1.25(-1.04%) |
May 09, 2019 | 120.26 | 120.72 | 117.50 | 119.80 | 1,092,255 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,737 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.48 | 119.42 | 120.96 | 1,058,580 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.10 | 758,092 | -3.18(-2.52%) |
May 03, 2019 | 127.19 | 127.72 | 125.50 | 126.28 | 687,165 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.94 | 742,477 | -0.47(-0.37%) |
May 01, 2019 | 128.72 | 129.37 | 127.37 | 127.41 | 555,883 | -0.66(-0.52%) |
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,677 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,141 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.09 | 718,889 | +0.98(+0.76%) |
Apr 25, 2019 | 131.51 | 131.66 | 129.10 | 129.11 | 646,314 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.09 | 131.77 | 560,171 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.26 | 128.58 | 131.19 | 1,289,246 | +1.19(+0.92%) |
Apr 22, 2019 | 131.06 | 131.43 | 129.58 | 130.00 | 788,096 | -1.26(-0.96%) |
Apr 18, 2019 | 131.53 | 133.29 | 130.99 | 131.26 | 1,055,472 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.70 | 129.47 | 131.39 | 1,217,856 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.76 | 127.16 | 129.03 | 858,153 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.06 | 127.83 | 911,273 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.24 | 126.16 | 128.24 | 961,910 | +2.22(+1.77%) |
Apr 11, 2019 | 126.14 | 126.98 | 125.36 | 126.01 | 730,291 | -0.42(-0.33%) |
Apr 10, 2019 | 125.86 | 127.39 | 125.56 | 126.43 | 801,666 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.61 | 125.70 | 1,173,623 | -0.79(-0.63%) |
Apr 08, 2019 | 125.93 | 127.33 | 125.15 | 126.50 | 1,015,819 | +0.14(+0.11%) |
Apr 05, 2019 | 127.41 | 128.78 | 126.00 | 126.36 | 1,395,379 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.88 | 127.58 | 1,594,341 | +3.98(+3.22%) |
Apr 03, 2019 | 124.11 | 124.58 | 123.25 | 123.60 | 1,161,344 | +0.28(+0.23%) |
Apr 02, 2019 | 124.32 | 124.43 | 122.43 | 123.32 | 1,265,698 | -0.82(-0.66%) |
Apr 01, 2019 | 122.35 | 124.27 | 121.98 | 124.14 | 2,065,972 | +3.06(+2.53%) |
Mar 29, 2019 | 127.02 | 127.02 | 120.58 | 121.09 | 2,565,463 | -5.27(-4.17%) |
Mar 28, 2019 | 124.27 | 131.42 | 123.92 | 126.36 | 5,523,674 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,237 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.41 | 108.59 | 109.32 | 828,002 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.88 | 105.70 | 108.42 | 1,234,748 | +1.97(+1.85%) |
Mar 22, 2019 | 107.50 | 107.83 | 105.91 | 106.45 | 1,455,202 | -1.47(-1.36%) |
Mar 21, 2019 | 106.12 | 108.02 | 105.44 | 107.92 | 1,026,422 | +1.59(+1.49%) |
Mar 20, 2019 | 109.00 | 109.58 | 106.10 | 106.33 | 1,237,218 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.98 | 109.29 | 850,429 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.66 | 1,224,041 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,226 | -2.19(-1.96%) |
Mar 14, 2019 | 112.20 | 112.41 | 111.55 | 111.92 | 487,100 | -0.40(-0.35%) |
Mar 13, 2019 | 111.66 | 113.20 | 111.62 | 112.32 | 656,836 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.58 | 110.01 | 111.24 | 667,042 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.23 | 109.59 | 111.20 | 606,285 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,263 | +0.02(+0.02%) |
Mar 07, 2019 | 108.96 | 109.75 | 107.80 | 109.48 | 1,087,023 | +0.16(+0.14%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,451 | -1.12(-1.02%) |
Mar 05, 2019 | 111.68 | 111.70 | 110.05 | 110.44 | 1,167,607 | -0.86(-0.78%) |
Mar 04, 2019 | 114.51 | 114.69 | 110.97 | 111.31 | 1,285,310 | -3.00(-2.62%) |
Mar 01, 2019 | 115.55 | 117.59 | 113.55 | 114.31 | 957,680 | +0.28(+0.24%) |
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,378 | -1.46(-1.26%) |
Feb 27, 2019 | 114.63 | 116.01 | 114.10 | 115.49 | 822,626 | +0.62(+0.54%) |
Feb 26, 2019 | 114.95 | 116.81 | 114.23 | 114.86 | 712,589 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.76 | 114.96 | 1,523,695 | -1.79(-1.53%) |
Feb 22, 2019 | 115.16 | 116.83 | 114.55 | 116.75 | 1,089,967 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,271 | +1.03(+0.91%) |
Feb 20, 2019 | 112.23 | 113.81 | 111.70 | 113.22 | 1,062,058 | +1.33(+1.19%) |
Feb 19, 2019 | 112.12 | 112.54 | 111.70 | 111.89 | 994,852 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.49 | 111.83 | 112.06 | 771,409 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,288 | -0.14(-0.12%) |
Feb 13, 2019 | 113.75 | 114.07 | 111.45 | 111.70 | 765,584 | -1.79(-1.57%) |
Feb 12, 2019 | 112.40 | 113.98 | 111.77 | 113.48 | 1,104,585 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.94 | 695,271 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,345 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.01 | 109.05 | 110.38 | 1,099,092 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,243 | +0.46(+0.41%) |
Feb 05, 2019 | 109.67 | 112.13 | 109.67 | 110.98 | 1,015,441 | +2.88(+2.66%) |
Feb 04, 2019 | 107.98 | 108.44 | 106.93 | 108.10 | 1,018,324 | +0.15(+0.14%) |
Feb 01, 2019 | 108.69 | 108.87 | 107.26 | 107.95 | 1,075,057 | -0.35(-0.32%) |
Jan 31, 2019 | 109.56 | 109.61 | 107.67 | 108.30 | 809,913 | -1.23(-1.12%) |
Jan 30, 2019 | 108.24 | 109.56 | 106.71 | 109.53 | 812,151 | +2.08(+1.94%) |
Jan 29, 2019 | 107.62 | 108.06 | 105.60 | 107.45 | 798,309 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,856 | +0.08(+0.07%) |
Jan 25, 2019 | 106.68 | 108.17 | 106.13 | 107.57 | 594,701 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,985 | +1.78(+1.72%) |
Jan 23, 2019 | 105.37 | 105.45 | 101.91 | 103.43 | 1,278,109 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.64 | 103.87 | 104.27 | 1,267,105 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.36 | 1,646,385 | +2.60(+2.44%) |
Jan 17, 2019 | 102.97 | 107.24 | 102.91 | 106.76 | 1,173,547 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,941 | +0.13(+0.12%) |
Jan 15, 2019 | 104.22 | 104.38 | 102.50 | 103.65 | 1,019,362 | -0.06(-0.06%) |
Jan 14, 2019 | 103.98 | 104.64 | 102.62 | 103.71 | 1,770,650 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.84 | 103.61 | 104.99 | 2,340,725 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,067 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,340 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.20 | 98.65 | 100.60 | 1,447,966 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,370 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.69 | 91.48 | 93.18 | 1,069,616 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.26 | 90.04 | 1,295,782 | -2.76(-2.97%) |
Jan 02, 2019 | 90.57 | 93.62 | 89.98 | 92.80 | 903,953 | +0.54(+0.58%) |
Dec 31, 2018 | 91.86 | 92.83 | 91.24 | 92.26 | 916,281 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,603 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,573 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,302 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.11 | 85.82 | 86.19 | 695,044 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.03 | 88.06 | 1,675,803 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.13 | 88.43 | 89.67 | 1,615,603 | -1.12(-1.24%) |
Dec 19, 2018 | 92.22 | 93.58 | 90.01 | 90.79 | 1,920,775 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.91 | 91.64 | 1,810,641 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.66 | 1,808,729 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.04 | 92.52 | 1,231,112 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,639 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.11 | 97.56 | 97.85 | 1,281,241 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,504 | -1.69(-1.69%) |
Dec 10, 2018 | 101.68 | 102.41 | 98.61 | 100.04 | 1,143,789 | -1.64(-1.61%) |
Dec 07, 2018 | 105.25 | 106.98 | 100.92 | 101.68 | 1,178,119 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,924 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.44 | 106.50 | 1,454,969 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.40 | 2,570,766 | +3.71(+3.38%) |
Nov 30, 2018 | 108.30 | 114.51 | 108.30 | 109.69 | 3,158,981 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.33 | 108.96 | 1,852,012 | -1.13(-1.03%) |
Nov 28, 2018 | 109.49 | 110.96 | 107.83 | 110.09 | 2,326,503 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.28 | 1,744,422 | -2.41(-2.15%) |
Nov 26, 2018 | 110.48 | 112.52 | 110.04 | 111.69 | 1,215,885 | +2.42(+2.22%) |
Nov 23, 2018 | 109.93 | 110.58 | 109.19 | 109.27 | 408,559 | -1.56(-1.40%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.28 | 108.67 | 105.81 | 107.08 | 1,694,072 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.04 | 1,092,225 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,713 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.44 | 1,329,735 | -3.69(-3.07%) |
Nov 14, 2018 | 121.49 | 123.98 | 119.45 | 120.13 | 1,098,649 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.06 | 119.50 | 532,520 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.68 | 118.52 | 118.91 | 1,047,006 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.29 | 120.07 | 120.47 | 609,311 | -4.83(-3.86%) |
Nov 08, 2018 | 122.96 | 125.96 | 122.08 | 125.30 | 1,302,079 | +2.05(+1.67%) |
Nov 07, 2018 | 123.94 | 123.94 | 120.07 | 123.25 | 1,479,873 | -1.02(-0.82%) |
Nov 06, 2018 | 125.34 | 125.66 | 123.30 | 124.27 | 672,614 | -1.97(-1.56%) |
Nov 05, 2018 | 125.54 | 126.56 | 122.93 | 126.25 | 675,940 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.73 | 123.08 | 125.21 | 848,863 | +0.38(+0.30%) |