Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 188.30 | 195.88 | 178.60 | 194.30 | 2,386,379 | +25.75(+15.28%) |
Oct 30, 2019 | 171.58 | 173.05 | 166.04 | 168.55 | 1,318,970 | -1.33(-0.78%) |
Oct 29, 2019 | 169.78 | 171.71 | 166.72 | 169.88 | 494,806 | -0.94(-0.55%) |
Oct 28, 2019 | 170.53 | 173.28 | 170.41 | 170.82 | 408,709 | +1.15(+0.67%) |
Oct 25, 2019 | 170.96 | 172.68 | 169.22 | 169.68 | 363,681 | -1.28(-0.75%) |
Oct 24, 2019 | 168.53 | 171.57 | 168.21 | 170.96 | 393,082 | +4.69(+2.82%) |
Oct 23, 2019 | 166.10 | 168.23 | 163.60 | 166.27 | 308,128 | -1.33(-0.79%) |
Oct 22, 2019 | 172.76 | 172.76 | 165.01 | 167.60 | 392,140 | -3.78(-2.21%) |
Oct 21, 2019 | 168.21 | 173.32 | 167.40 | 171.38 | 404,148 | +4.51(+2.70%) |
Oct 18, 2019 | 167.92 | 168.97 | 164.31 | 166.87 | 419,109 | -1.67(-0.99%) |
Oct 17, 2019 | 169.53 | 171.74 | 168.14 | 168.54 | 358,532 | +0.78(+0.46%) |
Oct 16, 2019 | 167.57 | 168.29 | 165.10 | 167.76 | 390,322 | -0.27(-0.16%) |
Oct 15, 2019 | 165.48 | 169.72 | 165.26 | 168.03 | 501,367 | +3.94(+2.40%) |
Oct 14, 2019 | 164.41 | 166.28 | 163.10 | 164.09 | 395,801 | -0.28(-0.17%) |
Oct 11, 2019 | 163.07 | 166.79 | 162.20 | 164.38 | 607,647 | +4.39(+2.74%) |
Oct 10, 2019 | 162.35 | 164.47 | 159.38 | 159.99 | 553,286 | -1.70(-1.05%) |
Oct 09, 2019 | 161.35 | 164.09 | 161.00 | 161.69 | 414,800 | +3.30(+2.08%) |
Oct 08, 2019 | 158.95 | 162.60 | 158.11 | 158.39 | 510,557 | -1.72(-1.07%) |
Oct 07, 2019 | 162.20 | 164.05 | 159.95 | 160.10 | 592,914 | -2.43(-1.49%) |
Oct 04, 2019 | 160.40 | 162.76 | 158.63 | 162.53 | 464,338 | +4.61(+2.92%) |
Oct 03, 2019 | 155.88 | 158.89 | 153.36 | 157.92 | 489,209 | +2.47(+1.59%) |
Oct 02, 2019 | 158.47 | 158.47 | 153.99 | 155.45 | 783,005 | -5.11(-3.18%) |
Oct 01, 2019 | 163.72 | 164.57 | 160.20 | 160.55 | 458,587 | -2.42(-1.48%) |
Sep 30, 2019 | 164.04 | 164.85 | 158.58 | 162.97 | 1,050,749 | -1.16(-0.71%) |
Sep 27, 2019 | 171.53 | 172.20 | 161.15 | 164.13 | 874,484 | -7.21(-4.21%) |
Sep 26, 2019 | 170.97 | 172.29 | 169.03 | 171.34 | 495,418 | -0.02(-0.01%) |
Sep 25, 2019 | 175.59 | 177.24 | 168.95 | 171.37 | 960,912 | -5.16(-2.92%) |
Sep 24, 2019 | 182.05 | 183.30 | 175.63 | 176.53 | 482,229 | -3.99(-2.21%) |
Sep 23, 2019 | 176.36 | 184.81 | 175.93 | 180.52 | 604,499 | +4.13(+2.34%) |
Sep 20, 2019 | 178.28 | 179.91 | 174.66 | 176.39 | 1,023,666 | -1.28(-0.72%) |
Sep 19, 2019 | 174.34 | 180.73 | 173.60 | 177.67 | 780,255 | +4.47(+2.58%) |
Sep 18, 2019 | 171.90 | 175.32 | 170.40 | 173.20 | 502,740 | +1.12(+0.65%) |
Sep 17, 2019 | 170.73 | 173.55 | 168.96 | 172.08 | 626,461 | -0.65(-0.38%) |
Sep 16, 2019 | 173.45 | 175.04 | 170.48 | 172.73 | 748,408 | -2.69(-1.53%) |
Sep 13, 2019 | 177.87 | 180.45 | 174.38 | 175.42 | 786,912 | -2.58(-1.45%) |
Sep 12, 2019 | 176.68 | 182.10 | 168.31 | 178.00 | 1,953,970 | -9.38(-5.01%) |
Sep 11, 2019 | 186.07 | 191.33 | 181.77 | 187.38 | 914,992 | +2.93(+1.59%) |
Sep 10, 2019 | 201.81 | 202.72 | 181.08 | 184.46 | 2,196,449 | -20.19(-9.86%) |
Sep 09, 2019 | 219.47 | 221.43 | 203.34 | 204.64 | 1,023,705 | -13.39(-6.14%) |
Sep 06, 2019 | 216.88 | 223.43 | 216.52 | 218.03 | 1,034,016 | +2.59(+1.20%) |
Sep 05, 2019 | 206.65 | 218.16 | 206.65 | 215.44 | 1,235,982 | +11.98(+5.89%) |
Sep 04, 2019 | 198.76 | 203.99 | 195.97 | 203.46 | 636,835 | +8.96(+4.61%) |
Sep 03, 2019 | 198.27 | 198.62 | 193.54 | 194.50 | 616,218 | -4.83(-2.42%) |
Aug 30, 2019 | 202.59 | 202.97 | 198.50 | 199.33 | 301,309 | -1.40(-0.70%) |
Aug 29, 2019 | 202.99 | 204.16 | 200.33 | 200.72 | 406,597 | +0.79(+0.39%) |
Aug 28, 2019 | 194.82 | 201.60 | 192.34 | 199.94 | 393,310 | +4.09(+2.09%) |
Aug 27, 2019 | 199.45 | 201.00 | 194.56 | 195.84 | 469,051 | -3.13(-1.57%) |
Aug 26, 2019 | 201.90 | 201.95 | 198.33 | 198.98 | 371,455 | +1.07(+0.54%) |
Aug 23, 2019 | 203.68 | 206.18 | 195.16 | 197.91 | 519,843 | -7.39(-3.60%) |
Aug 22, 2019 | 206.96 | 208.57 | 203.46 | 205.30 | 347,509 | -1.47(-0.71%) |
Aug 21, 2019 | 207.60 | 208.54 | 206.15 | 206.78 | 383,721 | +2.12(+1.04%) |
Aug 20, 2019 | 207.08 | 208.31 | 204.51 | 204.65 | 350,903 | -2.12(-1.03%) |
Aug 19, 2019 | 208.37 | 210.51 | 205.81 | 206.78 | 523,671 | +2.30(+1.12%) |
Aug 16, 2019 | 202.52 | 206.00 | 202.05 | 204.48 | 405,937 | +3.85(+1.92%) |
Aug 15, 2019 | 202.32 | 203.83 | 198.04 | 200.63 | 341,743 | +0.06(+0.03%) |
Aug 14, 2019 | 203.22 | 205.38 | 197.46 | 200.57 | 696,835 | -7.41(-3.56%) |
Aug 13, 2019 | 202.02 | 210.56 | 202.02 | 207.98 | 584,361 | +4.39(+2.16%) |
Aug 12, 2019 | 203.90 | 207.03 | 202.75 | 203.59 | 413,399 | -2.75(-1.33%) |
Aug 09, 2019 | 208.06 | 208.46 | 204.65 | 206.33 | 490,774 | -3.42(-1.63%) |
Aug 08, 2019 | 209.13 | 210.64 | 206.50 | 209.75 | 793,300 | +4.63(+2.26%) |
Aug 07, 2019 | 196.20 | 206.00 | 195.10 | 205.13 | 802,690 | +6.06(+3.05%) |
Aug 06, 2019 | 193.12 | 199.34 | 193.05 | 199.06 | 904,205 | +10.25(+5.43%) |
Aug 05, 2019 | 193.05 | 193.50 | 185.65 | 188.82 | 1,129,166 | -10.53(-5.28%) |
Aug 02, 2019 | 211.38 | 211.75 | 182.58 | 199.35 | 2,447,170 | -3.33(-1.64%) |
Aug 01, 2019 | 205.18 | 211.63 | 200.37 | 202.67 | 1,253,105 | -2.10(-1.02%) |
Jul 31, 2019 | 208.21 | 210.83 | 202.35 | 204.77 | 714,855 | -2.11(-1.02%) |
Jul 30, 2019 | 206.15 | 207.81 | 204.73 | 206.88 | 429,506 | -1.07(-0.51%) |
Jul 29, 2019 | 207.55 | 209.61 | 203.93 | 207.95 | 520,066 | +0.48(+0.23%) |
Jul 26, 2019 | 205.97 | 208.43 | 205.56 | 207.47 | 402,226 | +3.04(+1.49%) |
Jul 25, 2019 | 207.95 | 207.95 | 203.45 | 204.43 | 478,977 | -3.72(-1.79%) |
Jul 24, 2019 | 204.98 | 209.51 | 203.93 | 208.15 | 683,201 | +3.42(+1.67%) |
Jul 23, 2019 | 202.56 | 205.22 | 201.69 | 204.73 | 610,545 | +4.29(+2.14%) |
Jul 22, 2019 | 196.68 | 201.32 | 193.16 | 200.44 | 600,252 | +0.68(+0.34%) |
Jul 19, 2019 | 201.37 | 202.23 | 199.50 | 199.76 | 448,922 | -0.70(-0.35%) |
Jul 18, 2019 | 196.34 | 200.84 | 195.96 | 200.46 | 587,260 | +3.53(+1.79%) |
Jul 17, 2019 | 197.87 | 199.44 | 195.49 | 196.93 | 613,746 | -0.93(-0.47%) |
Jul 16, 2019 | 197.29 | 199.84 | 195.63 | 197.86 | 694,479 | +0.25(+0.13%) |
Jul 15, 2019 | 194.75 | 198.47 | 193.82 | 197.61 | 677,543 | +3.96(+2.04%) |
Jul 12, 2019 | 190.14 | 195.21 | 189.24 | 193.65 | 870,116 | +4.34(+2.29%) |
Jul 11, 2019 | 189.17 | 191.51 | 187.59 | 189.31 | 496,023 | +0.92(+0.49%) |
Jul 10, 2019 | 186.69 | 189.07 | 183.39 | 188.39 | 847,560 | +1.16(+0.62%) |
Jul 09, 2019 | 181.69 | 187.29 | 180.94 | 187.23 | 662,323 | +4.79(+2.63%) |
Jul 08, 2019 | 183.07 | 183.07 | 180.29 | 182.44 | 541,593 | -2.27(-1.23%) |
Jul 05, 2019 | 183.72 | 185.50 | 180.16 | 184.71 | 450,778 | -0.20(-0.11%) |
Jul 03, 2019 | 184.80 | 186.81 | 184.14 | 184.91 | 275,744 | +0.57(+0.31%) |
Jul 02, 2019 | 185.87 | 187.15 | 183.12 | 184.34 | 456,462 | -0.87(-0.47%) |
Jul 01, 2019 | 188.82 | 192.91 | 184.66 | 185.21 | 733,498 | +2.77(+1.52%) |
Jun 28, 2019 | 182.94 | 186.74 | 179.19 | 182.44 | 797,546 | +0.07(+0.04%) |
Jun 27, 2019 | 178.50 | 183.05 | 178.50 | 182.37 | 603,707 | +5.32(+3.00%) |
Jun 26, 2019 | 175.98 | 177.53 | 173.65 | 177.05 | 538,306 | +4.50(+2.61%) |
Jun 25, 2019 | 179.04 | 179.49 | 171.76 | 172.55 | 700,128 | -8.82(-4.86%) |
Jun 24, 2019 | 180.29 | 183.16 | 179.79 | 181.37 | 704,271 | +2.79(+1.56%) |
Jun 21, 2019 | 179.12 | 180.88 | 176.81 | 178.58 | 719,101 | -1.76(-0.97%) |
Jun 20, 2019 | 181.99 | 183.12 | 179.11 | 180.33 | 473,576 | +0.89(+0.50%) |
Jun 19, 2019 | 180.25 | 180.83 | 176.25 | 179.44 | 479,647 | +0.26(+0.15%) |
Jun 18, 2019 | 170.81 | 180.74 | 170.67 | 179.18 | 1,060,022 | +10.89(+6.47%) |
Jun 17, 2019 | 167.01 | 169.37 | 165.68 | 168.28 | 390,738 | +1.10(+0.66%) |
Jun 14, 2019 | 166.72 | 168.72 | 165.02 | 167.19 | 418,204 | -1.49(-0.89%) |
Jun 13, 2019 | 167.95 | 169.87 | 167.00 | 168.68 | 381,695 | +1.44(+0.86%) |
Jun 12, 2019 | 167.27 | 169.63 | 166.08 | 167.25 | 519,813 | +0.32(+0.19%) |
Jun 11, 2019 | 169.82 | 171.56 | 166.59 | 166.93 | 662,488 | -1.01(-0.60%) |
Jun 10, 2019 | 160.61 | 168.70 | 160.32 | 167.93 | 974,776 | +11.10(+7.08%) |
Jun 07, 2019 | 153.88 | 157.56 | 152.07 | 156.83 | 630,609 | +4.99(+3.29%) |
Jun 06, 2019 | 148.22 | 152.65 | 147.37 | 151.84 | 508,122 | +3.77(+2.55%) |
Jun 05, 2019 | 148.15 | 148.71 | 145.68 | 148.07 | 401,230 | +2.00(+1.37%) |
Jun 04, 2019 | 143.26 | 146.20 | 141.09 | 146.07 | 602,839 | +5.49(+3.90%) |
Jun 03, 2019 | 143.83 | 144.12 | 139.18 | 140.58 | 581,324 | -1.87(-1.31%) |
May 31, 2019 | 141.82 | 145.79 | 141.55 | 142.45 | 482,807 | -2.36(-1.63%) |
May 30, 2019 | 144.44 | 146.69 | 143.82 | 144.81 | 364,886 | +1.07(+0.74%) |
May 29, 2019 | 142.18 | 145.01 | 139.66 | 143.74 | 598,955 | +0.09(+0.06%) |
May 28, 2019 | 146.24 | 147.36 | 143.06 | 143.66 | 498,729 | -2.03(-1.39%) |
May 24, 2019 | 146.88 | 148.01 | 144.49 | 145.68 | 665,987 | -0.11(-0.07%) |
May 23, 2019 | 152.28 | 152.48 | 144.04 | 145.79 | 1,160,568 | -9.70(-6.24%) |
May 22, 2019 | 156.28 | 158.13 | 154.68 | 155.49 | 314,022 | -2.39(-1.52%) |
May 21, 2019 | 155.27 | 160.01 | 155.23 | 157.88 | 505,546 | +4.61(+3.01%) |
May 20, 2019 | 151.01 | 154.71 | 151.01 | 153.27 | 721,235 | -3.86(-2.46%) |
May 17, 2019 | 156.58 | 162.69 | 156.41 | 157.13 | 732,926 | -1.07(-0.67%) |
May 16, 2019 | 160.59 | 161.31 | 157.11 | 158.20 | 761,855 | -3.66(-2.26%) |
May 15, 2019 | 156.69 | 163.12 | 155.83 | 161.85 | 604,065 | +3.44(+2.17%) |
May 14, 2019 | 154.67 | 158.99 | 154.16 | 158.41 | 601,957 | +6.08(+3.99%) |
May 13, 2019 | 154.41 | 155.72 | 149.51 | 152.33 | 1,073,987 | -7.27(-4.56%) |
May 10, 2019 | 159.36 | 162.75 | 156.10 | 159.60 | 851,849 | -3.17(-1.95%) |
May 09, 2019 | 160.27 | 163.44 | 158.13 | 162.78 | 901,536 | -0.93(-0.57%) |
May 08, 2019 | 163.32 | 165.65 | 160.11 | 163.71 | 936,148 | -2.20(-1.33%) |
May 07, 2019 | 166.59 | 168.13 | 163.17 | 165.91 | 1,053,879 | -4.06(-2.39%) |
May 06, 2019 | 159.84 | 170.97 | 158.32 | 169.97 | 1,368,561 | +4.83(+2.92%) |
May 03, 2019 | 171.72 | 184.21 | 161.71 | 165.14 | 5,776,567 | +13.31(+8.77%) |
May 02, 2019 | 151.52 | 156.82 | 151.36 | 151.83 | 1,423,840 | -0.71(-0.46%) |
May 01, 2019 | 156.34 | 157.06 | 151.39 | 152.54 | 780,477 | -2.20(-1.42%) |
Apr 30, 2019 | 153.03 | 156.39 | 151.66 | 154.74 | 780,915 | +1.15(+0.75%) |
Apr 29, 2019 | 160.02 | 160.94 | 152.60 | 153.58 | 1,476,655 | -9.47(-5.81%) |
Apr 26, 2019 | 156.96 | 164.64 | 156.10 | 163.06 | 719,930 | +4.69(+2.96%) |
Apr 25, 2019 | 165.37 | 165.53 | 156.65 | 158.36 | 981,422 | -7.73(-4.65%) |
Apr 24, 2019 | 166.79 | 169.54 | 165.87 | 166.09 | 458,840 | -0.70(-0.42%) |
Apr 23, 2019 | 163.13 | 167.05 | 162.33 | 166.79 | 517,283 | +3.64(+2.23%) |
Apr 22, 2019 | 162.58 | 163.94 | 161.14 | 163.15 | 494,736 | -0.68(-0.41%) |
Apr 18, 2019 | 164.89 | 165.69 | 162.15 | 163.83 | 526,849 | -1.22(-0.74%) |
Apr 17, 2019 | 168.82 | 169.54 | 164.88 | 165.05 | 400,339 | -2.52(-1.50%) |
Apr 16, 2019 | 167.93 | 169.46 | 166.73 | 167.57 | 452,215 | +0.19(+0.12%) |
Apr 15, 2019 | 166.33 | 168.17 | 164.69 | 167.38 | 602,797 | +2.01(+1.21%) |
Apr 12, 2019 | 163.85 | 165.55 | 162.16 | 165.37 | 496,937 | +2.62(+1.61%) |
Apr 11, 2019 | 159.49 | 163.43 | 159.49 | 162.76 | 432,464 | +0.83(+0.52%) |
Apr 10, 2019 | 159.06 | 163.12 | 158.62 | 161.92 | 500,966 | +2.58(+1.62%) |
Apr 09, 2019 | 160.24 | 161.07 | 158.49 | 159.34 | 350,887 | -1.20(-0.75%) |
Apr 08, 2019 | 158.74 | 160.79 | 157.55 | 160.55 | 473,742 | +1.59(+1.00%) |
Apr 05, 2019 | 158.96 | 160.79 | 158.51 | 158.96 | 433,402 | +0.49(+0.31%) |
Apr 04, 2019 | 160.31 | 161.43 | 155.61 | 158.46 | 665,181 | -1.81(-1.13%) |
Apr 03, 2019 | 157.06 | 162.70 | 156.40 | 160.27 | 1,266,058 | +5.34(+3.45%) |
Apr 02, 2019 | 154.30 | 155.41 | 151.70 | 154.93 | 716,388 | +1.40(+0.91%) |
Apr 01, 2019 | 149.95 | 153.91 | 149.95 | 153.54 | 779,025 | +5.34(+3.60%) |
Mar 29, 2019 | 148.82 | 149.34 | 146.79 | 148.19 | 805,125 | +0.66(+0.45%) |
Mar 28, 2019 | 147.77 | 148.95 | 146.75 | 147.53 | 700,725 | +0.63(+0.43%) |
Mar 27, 2019 | 151.01 | 152.70 | 145.73 | 146.90 | 730,572 | -4.38(-2.90%) |
Mar 26, 2019 | 150.77 | 152.10 | 148.33 | 151.29 | 596,910 | +0.68(+0.45%) |
Mar 25, 2019 | 148.73 | 151.16 | 147.42 | 150.61 | 670,010 | +1.00(+0.67%) |
Mar 22, 2019 | 154.53 | 155.07 | 149.37 | 149.61 | 683,934 | -7.09(-4.52%) |
Mar 21, 2019 | 151.40 | 157.35 | 151.25 | 156.70 | 551,283 | +5.50(+3.64%) |
Mar 20, 2019 | 153.69 | 154.17 | 148.47 | 151.20 | 451,708 | -2.39(-1.56%) |
Mar 19, 2019 | 153.54 | 154.44 | 152.28 | 153.59 | 385,710 | +0.78(+0.51%) |
Mar 18, 2019 | 151.38 | 153.41 | 149.89 | 152.81 | 428,721 | +1.45(+0.96%) |
Mar 15, 2019 | 151.29 | 156.25 | 150.93 | 151.35 | 1,067,106 | +1.27(+0.85%) |
Mar 14, 2019 | 151.16 | 151.73 | 149.55 | 150.08 | 467,845 | -0.84(-0.56%) |
Mar 13, 2019 | 150.18 | 152.02 | 149.52 | 150.93 | 605,783 | +0.92(+0.61%) |
Mar 12, 2019 | 148.37 | 150.17 | 146.41 | 150.01 | 593,623 | +2.74(+1.86%) |
Mar 11, 2019 | 143.68 | 149.12 | 143.47 | 147.26 | 803,502 | +4.36(+3.05%) |
Mar 08, 2019 | 140.69 | 143.40 | 139.42 | 142.91 | 802,856 | -0.56(-0.39%) |
Mar 07, 2019 | 143.70 | 145.19 | 141.84 | 143.47 | 750,573 | -2.38(-1.63%) |
Mar 06, 2019 | 147.62 | 147.84 | 144.61 | 145.85 | 701,018 | -2.46(-1.66%) |
Mar 05, 2019 | 147.97 | 149.89 | 145.58 | 148.31 | 600,787 | +0.15(+0.10%) |
Mar 04, 2019 | 148.51 | 149.70 | 145.08 | 148.17 | 872,000 | +0.52(+0.35%) |
Mar 01, 2019 | 146.23 | 148.22 | 143.42 | 147.64 | 842,591 | +3.04(+2.10%) |
Feb 28, 2019 | 143.67 | 146.72 | 142.50 | 144.60 | 908,653 | +0.26(+0.18%) |
Feb 27, 2019 | 138.56 | 144.53 | 137.65 | 144.34 | 935,366 | +4.38(+3.13%) |
Feb 26, 2019 | 140.39 | 140.90 | 134.81 | 139.96 | 1,706,638 | -2.72(-1.91%) |
Feb 25, 2019 | 142.33 | 146.73 | 141.51 | 142.68 | 2,421,593 | +1.44(+1.02%) |
Feb 22, 2019 | 125.91 | 142.02 | 125.09 | 141.24 | 5,252,265 | +26.44(+23.03%) |
Feb 21, 2019 | 114.40 | 115.30 | 113.38 | 114.80 | 1,252,644 | -0.45(-0.39%) |
Feb 20, 2019 | 115.26 | 117.95 | 114.45 | 115.25 | 948,375 | +0.32(+0.28%) |
Feb 19, 2019 | 114.30 | 115.98 | 113.29 | 114.93 | 1,078,000 | +0.13(+0.11%) |
Feb 15, 2019 | 113.89 | 114.89 | 112.03 | 114.81 | 696,552 | +1.09(+0.95%) |
Feb 14, 2019 | 113.02 | 114.79 | 112.45 | 113.72 | 683,822 | -0.27(-0.24%) |
Feb 13, 2019 | 113.37 | 115.08 | 112.30 | 113.99 | 579,248 | +0.95(+0.84%) |
Feb 12, 2019 | 110.46 | 113.61 | 110.46 | 113.04 | 817,223 | +3.63(+3.32%) |
Feb 11, 2019 | 107.58 | 109.86 | 106.48 | 109.41 | 674,974 | +2.14(+2.00%) |
Feb 08, 2019 | 104.47 | 107.91 | 104.47 | 107.27 | 631,634 | +0.64(+0.60%) |
Feb 07, 2019 | 106.31 | 109.72 | 104.72 | 106.63 | 644,555 | -0.77(-0.71%) |
Feb 06, 2019 | 106.77 | 109.47 | 105.47 | 107.39 | 629,288 | +1.42(+1.34%) |
Feb 05, 2019 | 103.13 | 107.19 | 102.72 | 105.97 | 731,351 | +2.76(+2.68%) |
Feb 04, 2019 | 101.11 | 103.64 | 99.81 | 103.21 | 419,593 | +1.90(+1.87%) |
Feb 01, 2019 | 100.33 | 101.68 | 99.55 | 101.31 | 420,986 | +0.71(+0.70%) |
Jan 31, 2019 | 99.46 | 101.54 | 97.96 | 100.60 | 601,527 | +0.81(+0.82%) |
Jan 30, 2019 | 100.53 | 100.93 | 97.91 | 99.79 | 727,793 | +0.81(+0.82%) |
Jan 29, 2019 | 99.05 | 99.74 | 97.83 | 98.97 | 356,001 | -0.15(-0.15%) |
Jan 28, 2019 | 96.16 | 100.76 | 95.94 | 99.12 | 798,461 | -0.09(-0.09%) |
Jan 25, 2019 | 96.84 | 100.47 | 96.29 | 99.21 | 671,678 | +3.42(+3.57%) |
Jan 24, 2019 | 92.77 | 96.84 | 92.77 | 95.79 | 743,579 | +3.78(+4.11%) |
Jan 23, 2019 | 92.05 | 92.95 | 90.00 | 92.01 | 697,665 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.59 | 90.29 | 91.24 | 799,165 | -5.66(-5.84%) |
Jan 18, 2019 | 94.95 | 97.86 | 94.62 | 96.90 | 722,560 | +2.53(+2.68%) |
Jan 17, 2019 | 92.38 | 95.91 | 91.46 | 94.37 | 616,394 | +1.12(+1.21%) |
Jan 16, 2019 | 93.26 | 94.82 | 92.80 | 93.25 | 665,116 | +0.25(+0.27%) |
Jan 15, 2019 | 90.86 | 93.24 | 90.76 | 93.00 | 697,823 | +2.72(+3.02%) |
Jan 14, 2019 | 91.25 | 92.34 | 89.25 | 90.27 | 556,209 | -2.35(-2.54%) |
Jan 11, 2019 | 89.82 | 93.35 | 89.77 | 92.63 | 661,770 | +2.30(+2.54%) |
Jan 10, 2019 | 84.36 | 91.23 | 84.35 | 90.33 | 901,905 | +5.28(+6.21%) |
Jan 09, 2019 | 85.48 | 88.30 | 84.59 | 85.05 | 851,772 | +0.53(+0.63%) |
Jan 08, 2019 | 83.17 | 84.60 | 80.26 | 84.52 | 1,165,491 | +2.58(+3.15%) |
Jan 07, 2019 | 80.89 | 83.15 | 79.58 | 81.94 | 1,091,994 | +1.45(+1.81%) |
Jan 04, 2019 | 78.22 | 82.86 | 77.52 | 80.49 | 1,296,501 | +3.64(+4.74%) |
Jan 03, 2019 | 84.06 | 84.77 | 76.33 | 76.84 | 2,190,695 | -11.48(-13.00%) |
Jan 02, 2019 | 88.21 | 90.96 | 87.67 | 88.33 | 703,361 | -2.34(-2.58%) |
Dec 31, 2018 | 89.15 | 92.05 | 88.50 | 90.66 | 702,125 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.83 | 87.21 | 89.38 | 502,107 | +1.06(+1.20%) |
Dec 27, 2018 | 85.03 | 88.46 | 84.59 | 88.33 | 664,287 | +1.54(+1.78%) |
Dec 26, 2018 | 80.48 | 86.88 | 80.16 | 86.79 | 687,254 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.89 | 79.10 | 80.38 | 502,211 | -3.05(-3.66%) |
Dec 21, 2018 | 89.21 | 89.21 | 82.78 | 83.43 | 1,297,223 | -4.48(-5.09%) |
Dec 20, 2018 | 89.42 | 92.08 | 85.22 | 87.91 | 862,194 | -2.07(-2.30%) |
Dec 19, 2018 | 92.45 | 94.86 | 89.48 | 89.98 | 707,468 | -3.19(-3.42%) |
Dec 18, 2018 | 92.11 | 96.39 | 92.11 | 93.17 | 723,973 | +1.09(+1.18%) |
Dec 17, 2018 | 91.51 | 95.86 | 89.02 | 92.09 | 969,755 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.55 | 91.26 | 92.11 | 671,162 | -1.35(-1.44%) |
Dec 13, 2018 | 94.64 | 95.61 | 92.88 | 93.45 | 651,020 | -0.53(-0.57%) |
Dec 12, 2018 | 94.47 | 96.17 | 92.54 | 93.98 | 683,768 | +1.02(+1.09%) |
Dec 11, 2018 | 94.46 | 95.12 | 92.42 | 92.97 | 818,339 | +0.68(+0.73%) |
Dec 10, 2018 | 92.96 | 93.25 | 90.23 | 92.29 | 1,213,004 | -0.07(-0.07%) |
Dec 07, 2018 | 95.10 | 96.29 | 90.82 | 92.36 | 9,188,526 | -3.11(-3.26%) |
Dec 06, 2018 | 90.05 | 96.32 | 89.57 | 95.47 | 3,286,949 | +6.62(+7.46%) |
Dec 04, 2018 | 91.82 | 92.68 | 88.67 | 88.84 | 638,324 | -3.82(-4.12%) |
Dec 03, 2018 | 91.87 | 94.10 | 90.91 | 92.66 | 853,169 | +3.73(+4.19%) |
Nov 30, 2018 | 88.20 | 89.55 | 86.72 | 88.93 | 757,500 | +0.25(+0.28%) |
Nov 29, 2018 | 86.78 | 89.57 | 86.53 | 88.68 | 943,516 | +1.19(+1.36%) |
Nov 28, 2018 | 88.84 | 89.07 | 86.04 | 87.49 | 840,434 | +0.30(+0.34%) |
Nov 27, 2018 | 87.94 | 89.65 | 86.51 | 87.19 | 636,267 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.89 | 86.14 | 88.40 | 601,231 | +3.12(+3.66%) |
Nov 23, 2018 | 84.10 | 87.62 | 84.10 | 85.28 | 228,231 | +0.27(+0.32%) |
Nov 21, 2018 | 85.01 | 85.01 | 85.01 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.27 | 85.72 | 80.40 | 84.05 | 799,269 | -0.45(-0.53%) |
Nov 19, 2018 | 86.81 | 86.81 | 83.58 | 84.50 | 685,886 | -3.17(-3.61%) |
Nov 16, 2018 | 85.58 | 88.69 | 84.73 | 87.66 | 683,351 | -0.30(-0.34%) |
Nov 15, 2018 | 84.50 | 88.21 | 84.50 | 87.96 | 636,630 | +3.08(+3.63%) |
Nov 14, 2018 | 85.42 | 86.61 | 83.64 | 84.88 | 567,296 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.34 | 82.68 | 84.40 | 1,207,357 | +2.16(+2.63%) |
Nov 12, 2018 | 91.89 | 92.00 | 80.87 | 82.24 | 2,761,426 | -12.37(-13.07%) |
Nov 09, 2018 | 96.00 | 96.71 | 93.29 | 94.60 | 675,502 | -3.03(-3.10%) |
Nov 08, 2018 | 94.17 | 98.52 | 93.93 | 97.64 | 683,485 | +3.03(+3.20%) |
Nov 07, 2018 | 96.18 | 97.73 | 94.27 | 94.60 | 1,430,052 | -0.29(-0.31%) |
Nov 06, 2018 | 95.55 | 95.94 | 92.18 | 94.89 | 1,647,065 | -1.51(-1.57%) |
Nov 05, 2018 | 98.68 | 100.70 | 95.11 | 96.41 | 1,787,468 | -3.39(-3.40%) |
Nov 02, 2018 | 91.99 | 100.20 | 88.47 | 99.79 | 7,827,504 | -25.75(-20.51%) |