Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.42 | 104.42 | 102.33 | 102.68 | 199,004 | -1.81(-1.73%) |
Oct 30, 2019 | 106.60 | 106.94 | 103.45 | 104.49 | 235,132 | -2.46(-2.30%) |
Oct 29, 2019 | 106.47 | 107.53 | 105.85 | 106.95 | 186,574 | -0.10(-0.09%) |
Oct 28, 2019 | 108.35 | 108.83 | 105.97 | 107.05 | 351,644 | -0.50(-0.46%) |
Oct 25, 2019 | 103.85 | 108.67 | 103.85 | 107.55 | 559,464 | +3.19(+3.06%) |
Oct 24, 2019 | 106.98 | 106.98 | 101.72 | 104.35 | 576,293 | +0.16(+0.16%) |
Oct 23, 2019 | 105.02 | 105.43 | 103.53 | 104.19 | 319,385 | -0.75(-0.72%) |
Oct 22, 2019 | 103.61 | 104.97 | 102.79 | 104.94 | 302,013 | +1.41(+1.37%) |
Oct 21, 2019 | 103.81 | 104.56 | 103.18 | 103.53 | 358,846 | +0.55(+0.53%) |
Oct 18, 2019 | 103.01 | 103.66 | 102.52 | 102.98 | 321,000 | +0.02(+0.02%) |
Oct 17, 2019 | 103.21 | 103.63 | 102.15 | 102.96 | 374,497 | +0.51(+0.50%) |
Oct 16, 2019 | 101.61 | 103.23 | 101.61 | 102.45 | 600,889 | +0.55(+0.54%) |
Oct 15, 2019 | 102.60 | 103.84 | 101.88 | 101.90 | 393,026 | -0.68(-0.66%) |
Oct 14, 2019 | 103.20 | 103.32 | 102.10 | 102.58 | 272,810 | -0.90(-0.87%) |
Oct 11, 2019 | 101.64 | 104.31 | 100.63 | 103.48 | 252,128 | +2.89(+2.87%) |
Oct 10, 2019 | 99.88 | 101.35 | 99.84 | 100.59 | 193,868 | +0.76(+0.76%) |
Oct 09, 2019 | 99.29 | 100.51 | 98.91 | 99.83 | 242,590 | +1.03(+1.05%) |
Oct 08, 2019 | 98.74 | 99.72 | 98.17 | 98.80 | 335,966 | -0.82(-0.82%) |
Oct 07, 2019 | 98.76 | 100.21 | 97.98 | 99.61 | 277,628 | +0.22(+0.22%) |
Oct 04, 2019 | 99.20 | 100.04 | 98.38 | 99.40 | 233,064 | +0.29(+0.29%) |
Oct 03, 2019 | 98.46 | 99.75 | 96.76 | 99.11 | 417,172 | +0.52(+0.52%) |
Oct 02, 2019 | 100.06 | 100.39 | 98.21 | 98.59 | 353,734 | -2.35(-2.33%) |
Oct 01, 2019 | 102.88 | 104.21 | 100.00 | 100.94 | 294,812 | -1.23(-1.20%) |
Sep 30, 2019 | 102.54 | 102.87 | 101.94 | 102.16 | 215,621 | +0.11(+0.11%) |
Sep 27, 2019 | 103.56 | 103.97 | 101.97 | 102.06 | 297,308 | -1.40(-1.35%) |
Sep 26, 2019 | 103.86 | 103.97 | 102.83 | 103.45 | 287,039 | -0.14(-0.13%) |
Sep 25, 2019 | 101.52 | 104.10 | 101.52 | 103.59 | 334,274 | +2.17(+2.14%) |
Sep 24, 2019 | 102.87 | 103.37 | 100.28 | 101.42 | 293,267 | -1.16(-1.13%) |
Sep 23, 2019 | 102.71 | 103.58 | 102.07 | 102.58 | 342,390 | -0.35(-0.34%) |
Sep 20, 2019 | 101.72 | 103.15 | 100.78 | 102.94 | 876,277 | +1.70(+1.68%) |
Sep 19, 2019 | 102.08 | 102.69 | 100.76 | 101.24 | 313,253 | -0.30(-0.29%) |
Sep 18, 2019 | 100.33 | 101.83 | 99.22 | 101.54 | 364,984 | +0.60(+0.59%) |
Sep 17, 2019 | 101.13 | 101.72 | 100.19 | 100.94 | 376,725 | -0.61(-0.60%) |
Sep 16, 2019 | 101.76 | 102.96 | 101.27 | 101.55 | 227,348 | -1.24(-1.21%) |
Sep 13, 2019 | 103.22 | 104.62 | 102.38 | 102.79 | 297,088 | +0.07(+0.07%) |
Sep 12, 2019 | 105.39 | 105.69 | 102.48 | 102.72 | 435,341 | -3.98(-3.73%) |
Sep 11, 2019 | 105.38 | 106.76 | 103.88 | 106.70 | 379,069 | +1.72(+1.64%) |
Sep 10, 2019 | 102.60 | 105.03 | 102.06 | 104.98 | 365,764 | +2.00(+1.94%) |
Sep 09, 2019 | 101.82 | 103.41 | 101.41 | 102.98 | 495,603 | +1.90(+1.88%) |
Sep 06, 2019 | 102.47 | 103.44 | 100.56 | 101.08 | 305,022 | -1.20(-1.17%) |
Sep 05, 2019 | 100.73 | 102.99 | 100.67 | 102.28 | 223,337 | +2.35(+2.35%) |
Sep 04, 2019 | 100.52 | 101.39 | 99.68 | 99.93 | 174,987 | +0.35(+0.36%) |
Sep 03, 2019 | 100.32 | 101.54 | 98.87 | 99.58 | 282,774 | -1.62(-1.61%) |
Aug 30, 2019 | 101.36 | 102.36 | 100.99 | 101.20 | 284,966 | +0.14(+0.13%) |
Aug 29, 2019 | 99.21 | 101.85 | 99.21 | 101.07 | 329,861 | +2.51(+2.55%) |
Aug 28, 2019 | 94.87 | 99.17 | 94.12 | 98.55 | 351,954 | +3.14(+3.29%) |
Aug 27, 2019 | 97.33 | 97.52 | 95.33 | 95.41 | 275,109 | -1.05(-1.09%) |
Aug 26, 2019 | 95.89 | 96.68 | 95.07 | 96.46 | 227,173 | +1.30(+1.36%) |
Aug 23, 2019 | 99.08 | 99.08 | 94.81 | 95.17 | 319,017 | -4.29(-4.32%) |
Aug 22, 2019 | 100.28 | 100.53 | 99.36 | 99.46 | 187,934 | -0.81(-0.81%) |
Aug 21, 2019 | 99.90 | 101.04 | 99.03 | 100.27 | 156,708 | +1.19(+1.20%) |
Aug 20, 2019 | 98.81 | 99.44 | 98.70 | 99.08 | 226,701 | +0.05(+0.05%) |
Aug 19, 2019 | 98.82 | 99.75 | 98.30 | 99.03 | 271,842 | +1.57(+1.61%) |
Aug 16, 2019 | 95.28 | 97.75 | 95.28 | 97.46 | 328,163 | +2.58(+2.72%) |
Aug 15, 2019 | 96.90 | 96.90 | 94.71 | 94.89 | 330,583 | -1.97(-2.03%) |
Aug 14, 2019 | 97.83 | 98.64 | 96.11 | 96.85 | 184,574 | -3.10(-3.10%) |
Aug 13, 2019 | 97.54 | 100.67 | 96.80 | 99.96 | 225,438 | +2.30(+2.36%) |
Aug 12, 2019 | 98.71 | 100.04 | 97.36 | 97.65 | 233,777 | -1.66(-1.67%) |
Aug 09, 2019 | 100.35 | 100.58 | 99.13 | 99.31 | 287,060 | -1.28(-1.28%) |
Aug 08, 2019 | 99.16 | 101.44 | 99.16 | 100.60 | 369,832 | +2.00(+2.03%) |
Aug 07, 2019 | 97.71 | 98.95 | 96.57 | 98.60 | 288,935 | -0.48(-0.48%) |
Aug 06, 2019 | 97.43 | 99.35 | 97.16 | 99.08 | 239,176 | +2.17(+2.24%) |
Aug 05, 2019 | 98.09 | 98.89 | 96.32 | 96.90 | 430,407 | -2.88(-2.89%) |
Aug 02, 2019 | 99.00 | 100.03 | 95.00 | 99.78 | 247,361 | +0.23(+0.23%) |
Aug 01, 2019 | 100.94 | 101.39 | 98.58 | 99.56 | 421,418 | -1.25(-1.24%) |
Jul 31, 2019 | 102.23 | 102.84 | 99.75 | 100.81 | 596,385 | -1.58(-1.55%) |
Jul 30, 2019 | 100.32 | 102.45 | 100.31 | 102.39 | 286,383 | +1.15(+1.14%) |
Jul 29, 2019 | 102.77 | 103.36 | 100.92 | 101.24 | 374,128 | -1.93(-1.87%) |
Jul 26, 2019 | 100.93 | 103.23 | 100.93 | 103.17 | 372,311 | +2.23(+2.21%) |
Jul 25, 2019 | 100.61 | 102.71 | 99.47 | 100.94 | 757,635 | -0.69(-0.68%) |
Jul 24, 2019 | 99.96 | 102.45 | 99.77 | 101.63 | 369,551 | +1.44(+1.44%) |
Jul 23, 2019 | 100.64 | 100.87 | 98.89 | 100.19 | 295,391 | -0.16(-0.16%) |
Jul 22, 2019 | 100.46 | 101.01 | 99.92 | 100.35 | 337,415 | +0.37(+0.37%) |
Jul 19, 2019 | 98.62 | 100.68 | 98.52 | 99.98 | 336,437 | +1.83(+1.86%) |
Jul 18, 2019 | 98.77 | 98.78 | 97.44 | 98.15 | 314,155 | -0.27(-0.28%) |
Jul 17, 2019 | 100.47 | 100.74 | 98.16 | 98.42 | 575,695 | -2.70(-2.67%) |
Jul 16, 2019 | 99.28 | 102.48 | 98.30 | 101.12 | 527,191 | +2.83(+2.88%) |
Jul 15, 2019 | 98.96 | 99.65 | 97.74 | 98.30 | 375,467 | -0.50(-0.50%) |
Jul 12, 2019 | 95.16 | 98.97 | 95.16 | 98.80 | 353,987 | +3.77(+3.97%) |
Jul 11, 2019 | 94.76 | 96.02 | 93.59 | 95.03 | 351,987 | +0.16(+0.17%) |
Jul 10, 2019 | 96.89 | 97.46 | 94.37 | 94.86 | 341,758 | -1.93(-1.99%) |
Jul 09, 2019 | 96.94 | 97.18 | 96.16 | 96.79 | 342,639 | -0.55(-0.57%) |
Jul 08, 2019 | 97.39 | 97.64 | 96.77 | 97.35 | 341,255 | -0.92(-0.94%) |
Jul 05, 2019 | 97.65 | 98.61 | 96.66 | 98.27 | 146,584 | -0.01(-0.01%) |
Jul 03, 2019 | 97.50 | 98.58 | 96.48 | 98.28 | 193,937 | +1.39(+1.43%) |
Jul 02, 2019 | 98.82 | 98.91 | 96.11 | 96.89 | 380,762 | -0.91(-0.93%) |
Jul 01, 2019 | 98.87 | 100.17 | 96.88 | 97.80 | 371,114 | -0.04(-0.04%) |
Jun 28, 2019 | 96.41 | 98.72 | 96.00 | 97.83 | 818,134 | +2.46(+2.58%) |
Jun 27, 2019 | 93.45 | 95.51 | 93.45 | 95.37 | 323,868 | +2.22(+2.38%) |
Jun 26, 2019 | 93.36 | 93.54 | 92.23 | 93.15 | 446,753 | +0.31(+0.33%) |
Jun 25, 2019 | 93.31 | 94.61 | 92.63 | 92.84 | 598,665 | -0.42(-0.45%) |
Jun 24, 2019 | 94.94 | 95.08 | 93.13 | 93.26 | 418,038 | -1.36(-1.44%) |
Jun 21, 2019 | 95.30 | 96.39 | 94.49 | 94.62 | 575,189 | -0.88(-0.92%) |
Jun 20, 2019 | 95.12 | 96.36 | 94.73 | 95.50 | 466,390 | +1.11(+1.17%) |
Jun 19, 2019 | 93.54 | 94.50 | 92.68 | 94.39 | 373,570 | +0.96(+1.03%) |
Jun 18, 2019 | 91.85 | 94.25 | 91.84 | 93.43 | 361,713 | +1.71(+1.87%) |
Jun 17, 2019 | 94.29 | 94.48 | 91.49 | 91.72 | 340,562 | -2.73(-2.89%) |
Jun 14, 2019 | 94.90 | 95.77 | 93.69 | 94.45 | 327,827 | -0.53(-0.55%) |
Jun 13, 2019 | 93.36 | 95.27 | 92.83 | 94.97 | 617,552 | +2.00(+2.15%) |
Jun 12, 2019 | 91.59 | 93.02 | 91.12 | 92.97 | 602,611 | +0.88(+0.95%) |
Jun 11, 2019 | 91.42 | 92.19 | 90.63 | 92.09 | 644,607 | +1.51(+1.67%) |
Jun 10, 2019 | 89.22 | 91.53 | 89.22 | 90.58 | 732,252 | +1.56(+1.75%) |
Jun 07, 2019 | 90.21 | 90.90 | 88.83 | 89.02 | 507,857 | -0.50(-0.56%) |
Jun 06, 2019 | 88.78 | 90.49 | 87.88 | 89.52 | 843,528 | -1.24(-1.37%) |
Jun 05, 2019 | 90.73 | 91.25 | 89.87 | 90.76 | 354,837 | +0.22(+0.24%) |
Jun 04, 2019 | 88.56 | 90.66 | 88.56 | 90.54 | 518,023 | +2.77(+3.16%) |
Jun 03, 2019 | 87.92 | 89.77 | 87.31 | 87.77 | 797,884 | +0.57(+0.65%) |
May 31, 2019 | 86.19 | 87.91 | 86.04 | 87.20 | 693,736 | -0.72(-0.81%) |
May 30, 2019 | 88.94 | 89.94 | 86.98 | 87.91 | 598,247 | -0.90(-1.01%) |
May 29, 2019 | 90.71 | 90.87 | 88.55 | 88.81 | 578,039 | -2.59(-2.83%) |
May 28, 2019 | 93.71 | 93.79 | 91.36 | 91.40 | 461,643 | -2.18(-2.33%) |
May 24, 2019 | 94.14 | 94.72 | 92.51 | 93.59 | 315,796 | -0.10(-0.11%) |
May 23, 2019 | 94.19 | 94.35 | 92.85 | 93.69 | 429,594 | -1.20(-1.26%) |
May 22, 2019 | 95.91 | 96.39 | 93.75 | 94.88 | 399,782 | -1.46(-1.51%) |
May 21, 2019 | 96.47 | 97.85 | 95.59 | 96.34 | 554,083 | +0.54(+0.57%) |
May 20, 2019 | 95.81 | 97.02 | 95.74 | 95.80 | 434,928 | -0.84(-0.87%) |
May 17, 2019 | 95.93 | 97.15 | 95.34 | 96.64 | 399,464 | -0.01(-0.01%) |
May 16, 2019 | 96.54 | 97.71 | 96.35 | 96.65 | 304,042 | +0.52(+0.54%) |
May 15, 2019 | 94.81 | 96.53 | 94.13 | 96.13 | 284,514 | +0.79(+0.83%) |
May 14, 2019 | 94.51 | 96.32 | 94.29 | 95.34 | 444,383 | +1.14(+1.21%) |
May 13, 2019 | 96.62 | 97.02 | 93.84 | 94.20 | 449,605 | -4.00(-4.08%) |
May 10, 2019 | 98.22 | 98.54 | 96.24 | 98.21 | 332,132 | +0.02(+0.02%) |
May 09, 2019 | 98.75 | 99.51 | 97.33 | 98.19 | 435,774 | -1.25(-1.26%) |
May 08, 2019 | 100.28 | 100.60 | 98.84 | 99.44 | 510,893 | -0.83(-0.83%) |
May 07, 2019 | 102.23 | 102.40 | 99.67 | 100.27 | 388,058 | -2.56(-2.49%) |
May 06, 2019 | 100.32 | 103.05 | 99.20 | 102.83 | 557,725 | +1.44(+1.42%) |
May 03, 2019 | 99.33 | 101.53 | 99.00 | 101.39 | 369,439 | +2.72(+2.76%) |
May 02, 2019 | 95.76 | 98.78 | 95.47 | 98.67 | 425,453 | +2.89(+3.02%) |
May 01, 2019 | 98.80 | 98.80 | 95.55 | 95.77 | 483,851 | -2.80(-2.84%) |
Apr 30, 2019 | 98.69 | 99.58 | 98.39 | 98.57 | 623,298 | -0.56(-0.57%) |
Apr 29, 2019 | 105.04 | 105.04 | 98.76 | 99.13 | 813,495 | -6.19(-5.88%) |
Apr 26, 2019 | 104.06 | 105.59 | 103.69 | 105.31 | 396,633 | +1.36(+1.31%) |
Apr 25, 2019 | 103.13 | 108.76 | 101.71 | 103.96 | 894,936 | +0.60(+0.58%) |
Apr 24, 2019 | 101.45 | 103.89 | 101.32 | 103.36 | 331,797 | +1.90(+1.87%) |
Apr 23, 2019 | 101.30 | 101.79 | 100.94 | 101.46 | 385,885 | +0.06(+0.05%) |
Apr 22, 2019 | 101.25 | 101.83 | 100.60 | 101.41 | 259,267 | +0.19(+0.19%) |
Apr 18, 2019 | 101.98 | 102.28 | 101.08 | 101.22 | 459,974 | -0.17(-0.17%) |
Apr 17, 2019 | 102.27 | 102.45 | 100.68 | 101.39 | 412,659 | -0.25(-0.25%) |
Apr 16, 2019 | 100.41 | 101.92 | 99.99 | 101.64 | 450,889 | +0.65(+0.64%) |
Apr 15, 2019 | 101.92 | 102.80 | 100.57 | 100.99 | 198,682 | -0.89(-0.87%) |
Apr 12, 2019 | 101.98 | 102.56 | 101.14 | 101.88 | 252,262 | +0.52(+0.51%) |
Apr 11, 2019 | 100.74 | 101.87 | 100.57 | 101.36 | 244,154 | +0.85(+0.85%) |
Apr 10, 2019 | 100.41 | 100.93 | 99.84 | 100.51 | 287,394 | +0.10(+0.10%) |
Apr 09, 2019 | 100.77 | 101.32 | 100.09 | 100.41 | 249,282 | -0.79(-0.78%) |
Apr 08, 2019 | 100.84 | 101.24 | 100.57 | 101.20 | 310,125 | +0.47(+0.47%) |
Apr 05, 2019 | 100.21 | 101.47 | 99.48 | 100.73 | 243,197 | +0.52(+0.51%) |
Apr 04, 2019 | 99.33 | 100.91 | 98.96 | 100.21 | 299,841 | +1.09(+1.09%) |
Apr 03, 2019 | 99.82 | 100.91 | 98.92 | 99.13 | 306,894 | -0.35(-0.35%) |
Apr 02, 2019 | 100.54 | 101.08 | 99.13 | 99.48 | 282,949 | -1.19(-1.19%) |
Apr 01, 2019 | 99.75 | 101.27 | 99.75 | 100.67 | 257,931 | +1.72(+1.74%) |
Mar 29, 2019 | 99.37 | 99.96 | 98.69 | 98.96 | 402,491 | -0.13(-0.13%) |
Mar 28, 2019 | 97.63 | 99.60 | 97.63 | 99.08 | 444,279 | +1.63(+1.67%) |
Mar 27, 2019 | 96.46 | 98.06 | 96.46 | 97.45 | 353,763 | +0.98(+1.01%) |
Mar 26, 2019 | 95.27 | 96.97 | 94.51 | 96.48 | 272,246 | +1.69(+1.78%) |
Mar 25, 2019 | 95.70 | 96.65 | 94.54 | 94.79 | 231,759 | -0.81(-0.84%) |
Mar 22, 2019 | 97.73 | 97.93 | 95.53 | 95.59 | 433,444 | -2.56(-2.61%) |
Mar 21, 2019 | 96.44 | 98.66 | 96.44 | 98.15 | 250,620 | +1.29(+1.34%) |
Mar 20, 2019 | 96.90 | 97.92 | 95.45 | 96.86 | 336,773 | -0.39(-0.40%) |
Mar 19, 2019 | 100.80 | 101.58 | 96.94 | 97.25 | 475,204 | -3.47(-3.45%) |
Mar 18, 2019 | 99.12 | 100.75 | 98.84 | 100.72 | 312,111 | +1.87(+1.89%) |
Mar 15, 2019 | 100.46 | 101.05 | 98.77 | 98.85 | 611,973 | -1.58(-1.58%) |
Mar 14, 2019 | 100.05 | 100.60 | 99.17 | 100.43 | 279,754 | +0.56(+0.56%) |
Mar 13, 2019 | 99.87 | 101.69 | 99.79 | 99.87 | 483,137 | +0.42(+0.42%) |
Mar 12, 2019 | 99.42 | 99.91 | 97.87 | 99.45 | 426,717 | +0.36(+0.37%) |
Mar 11, 2019 | 95.97 | 99.15 | 95.44 | 99.09 | 458,076 | +3.10(+3.23%) |
Mar 08, 2019 | 94.88 | 96.23 | 94.19 | 95.99 | 375,629 | +0.46(+0.48%) |
Mar 07, 2019 | 95.08 | 95.82 | 94.45 | 95.53 | 344,982 | +0.26(+0.28%) |
Mar 06, 2019 | 95.53 | 95.64 | 94.63 | 95.27 | 318,994 | -0.19(-0.20%) |
Mar 05, 2019 | 97.24 | 97.24 | 95.27 | 95.45 | 453,357 | -1.75(-1.80%) |
Mar 04, 2019 | 99.05 | 99.52 | 96.88 | 97.20 | 304,020 | -1.68(-1.70%) |
Mar 01, 2019 | 99.00 | 99.40 | 98.20 | 98.88 | 336,496 | +0.57(+0.58%) |
Feb 28, 2019 | 97.82 | 98.49 | 96.89 | 98.31 | 361,349 | +0.50(+0.51%) |
Feb 27, 2019 | 98.95 | 99.15 | 97.53 | 97.82 | 305,828 | -1.23(-1.24%) |
Feb 26, 2019 | 99.99 | 100.14 | 99.02 | 99.05 | 233,692 | -1.06(-1.06%) |
Feb 25, 2019 | 100.07 | 100.80 | 99.19 | 100.11 | 391,319 | +0.53(+0.53%) |
Feb 22, 2019 | 100.86 | 100.99 | 99.25 | 99.58 | 316,267 | -1.55(-1.53%) |
Feb 21, 2019 | 100.98 | 101.76 | 98.47 | 101.13 | 242,585 | +0.27(+0.27%) |
Feb 20, 2019 | 100.93 | 101.55 | 99.97 | 100.86 | 283,252 | +0.05(+0.04%) |
Feb 19, 2019 | 98.72 | 101.50 | 98.38 | 100.81 | 511,192 | +1.86(+1.88%) |
Feb 15, 2019 | 98.67 | 99.56 | 98.32 | 98.95 | 374,303 | +0.42(+0.42%) |
Feb 14, 2019 | 97.05 | 99.32 | 95.74 | 98.53 | 541,977 | +0.94(+0.96%) |
Feb 13, 2019 | 96.30 | 97.68 | 95.53 | 97.59 | 466,501 | +1.63(+1.69%) |
Feb 12, 2019 | 94.79 | 96.06 | 94.46 | 95.97 | 329,862 | +1.72(+1.82%) |
Feb 11, 2019 | 94.34 | 94.79 | 93.24 | 94.25 | 338,187 | +0.45(+0.48%) |
Feb 08, 2019 | 93.68 | 94.46 | 92.77 | 93.80 | 265,933 | -0.18(-0.19%) |
Feb 07, 2019 | 93.10 | 94.69 | 92.99 | 93.98 | 320,401 | +0.51(+0.54%) |
Feb 06, 2019 | 94.60 | 95.11 | 92.71 | 93.48 | 257,436 | -1.10(-1.17%) |
Feb 05, 2019 | 94.43 | 95.44 | 94.23 | 94.58 | 423,541 | +0.16(+0.17%) |
Feb 04, 2019 | 93.02 | 94.51 | 92.08 | 94.41 | 496,172 | +1.42(+1.52%) |
Feb 01, 2019 | 92.24 | 93.94 | 91.81 | 93.00 | 484,813 | +1.25(+1.36%) |
Jan 31, 2019 | 93.94 | 93.94 | 88.17 | 91.75 | 911,004 | -2.49(-2.65%) |
Jan 30, 2019 | 93.77 | 94.96 | 91.71 | 94.24 | 330,120 | +1.02(+1.09%) |
Jan 29, 2019 | 92.64 | 93.80 | 91.76 | 93.22 | 343,075 | +0.55(+0.59%) |
Jan 28, 2019 | 92.53 | 93.45 | 91.46 | 92.67 | 377,764 | -0.42(-0.46%) |
Jan 25, 2019 | 91.70 | 93.61 | 91.53 | 93.10 | 352,068 | +2.01(+2.21%) |
Jan 24, 2019 | 91.77 | 92.02 | 90.42 | 91.08 | 330,024 | -0.27(-0.30%) |
Jan 23, 2019 | 92.17 | 92.32 | 90.10 | 91.35 | 457,805 | -0.68(-0.74%) |
Jan 22, 2019 | 94.05 | 94.60 | 91.66 | 92.03 | 347,420 | -2.38(-2.52%) |
Jan 18, 2019 | 92.43 | 94.85 | 92.13 | 94.41 | 497,988 | +2.89(+3.16%) |
Jan 17, 2019 | 89.79 | 91.89 | 89.79 | 91.52 | 446,534 | +1.80(+2.00%) |
Jan 16, 2019 | 89.68 | 90.71 | 89.19 | 89.72 | 340,416 | +0.26(+0.29%) |
Jan 15, 2019 | 90.18 | 90.33 | 88.27 | 89.46 | 360,523 | -0.47(-0.52%) |
Jan 14, 2019 | 89.90 | 90.42 | 89.11 | 89.93 | 405,487 | -0.86(-0.95%) |
Jan 11, 2019 | 90.79 | 91.65 | 90.11 | 90.78 | 302,690 | -0.10(-0.11%) |
Jan 10, 2019 | 91.02 | 91.12 | 89.77 | 90.88 | 249,708 | -0.23(-0.26%) |
Jan 09, 2019 | 91.74 | 93.20 | 90.26 | 91.12 | 461,850 | -0.62(-0.68%) |
Jan 08, 2019 | 91.54 | 92.80 | 90.42 | 91.74 | 389,845 | +1.24(+1.37%) |
Jan 07, 2019 | 89.55 | 91.65 | 88.92 | 90.50 | 418,627 | +1.65(+1.86%) |
Jan 04, 2019 | 86.91 | 89.34 | 86.31 | 88.85 | 758,829 | +3.24(+3.79%) |
Jan 03, 2019 | 86.87 | 87.42 | 85.31 | 85.61 | 256,848 | -1.73(-1.98%) |
Jan 02, 2019 | 85.41 | 87.95 | 84.52 | 87.33 | 354,817 | +0.92(+1.07%) |
Dec 31, 2018 | 86.46 | 86.70 | 85.27 | 86.41 | 302,801 | +0.42(+0.49%) |
Dec 28, 2018 | 85.70 | 86.93 | 85.25 | 85.99 | 227,958 | +0.30(+0.35%) |
Dec 27, 2018 | 83.75 | 85.72 | 83.49 | 85.69 | 334,531 | +0.68(+0.80%) |
Dec 26, 2018 | 82.40 | 85.13 | 81.59 | 85.01 | 274,450 | +2.97(+3.62%) |
Dec 24, 2018 | 83.22 | 83.27 | 81.50 | 82.04 | 129,534 | -1.38(-1.66%) |
Dec 21, 2018 | 84.13 | 85.57 | 83.21 | 83.42 | 582,463 | -0.42(-0.50%) |
Dec 20, 2018 | 84.02 | 85.27 | 83.41 | 83.84 | 299,499 | -0.25(-0.30%) |
Dec 19, 2018 | 85.99 | 87.03 | 83.60 | 84.09 | 320,548 | -2.14(-2.48%) |
Dec 18, 2018 | 85.91 | 87.18 | 85.67 | 86.23 | 324,990 | +1.21(+1.42%) |
Dec 17, 2018 | 84.34 | 86.05 | 83.31 | 85.02 | 452,425 | +0.58(+0.68%) |
Dec 14, 2018 | 84.53 | 85.43 | 83.51 | 84.44 | 489,131 | -0.49(-0.57%) |
Dec 13, 2018 | 87.01 | 88.10 | 84.52 | 84.93 | 405,785 | -2.24(-2.57%) |
Dec 12, 2018 | 88.36 | 89.90 | 86.84 | 87.17 | 458,843 | -0.10(-0.11%) |
Dec 11, 2018 | 88.59 | 89.78 | 87.06 | 87.27 | 317,000 | -0.38(-0.43%) |
Dec 10, 2018 | 88.53 | 89.11 | 87.11 | 87.65 | 476,879 | -0.67(-0.76%) |
Dec 07, 2018 | 91.36 | 93.67 | 87.83 | 88.32 | 339,668 | -3.18(-3.47%) |
Dec 06, 2018 | 90.98 | 91.66 | 89.45 | 91.50 | 675,000 | -0.71(-0.77%) |
Dec 04, 2018 | 97.78 | 97.93 | 91.41 | 92.21 | 573,606 | -5.86(-5.98%) |
Dec 03, 2018 | 99.31 | 101.49 | 97.01 | 98.07 | 415,044 | -0.45(-0.46%) |
Nov 30, 2018 | 96.90 | 99.52 | 96.45 | 98.52 | 431,450 | +1.57(+1.62%) |
Nov 29, 2018 | 97.51 | 98.44 | 96.35 | 96.95 | 290,195 | -0.79(-0.80%) |
Nov 28, 2018 | 95.99 | 97.95 | 94.88 | 97.74 | 224,858 | +2.10(+2.19%) |
Nov 27, 2018 | 96.32 | 96.32 | 92.62 | 95.64 | 189,005 | -0.86(-0.89%) |
Nov 26, 2018 | 95.10 | 96.83 | 94.40 | 96.50 | 292,443 | +2.10(+2.23%) |
Nov 23, 2018 | 94.37 | 95.50 | 93.50 | 94.40 | 61,113 | -0.33(-0.35%) |
Nov 21, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.89(+0.95%) | |
Nov 20, 2018 | 95.07 | 95.07 | 93.57 | 93.84 | 305,584 | -2.16(-2.25%) |
Nov 19, 2018 | 94.94 | 96.35 | 94.61 | 96.00 | 246,036 | +0.72(+0.76%) |
Nov 16, 2018 | 95.43 | 96.04 | 94.36 | 95.27 | 237,037 | -0.61(-0.63%) |
Nov 15, 2018 | 93.45 | 96.24 | 92.18 | 95.88 | 314,529 | +2.10(+2.24%) |
Nov 14, 2018 | 94.48 | 95.30 | 92.49 | 93.77 | 350,062 | +0.04(+0.04%) |
Nov 13, 2018 | 94.02 | 95.22 | 92.92 | 93.74 | 484,973 | +0.33(+0.36%) |
Nov 12, 2018 | 92.62 | 94.73 | 91.29 | 93.40 | 561,747 | +0.63(+0.68%) |
Nov 09, 2018 | 93.33 | 93.99 | 92.04 | 92.77 | 631,287 | -1.22(-1.30%) |
Nov 08, 2018 | 93.38 | 94.82 | 91.90 | 94.00 | 733,089 | -2.15(-2.23%) |
Nov 07, 2018 | 96.50 | 97.06 | 94.48 | 96.14 | 352,157 | +0.06(+0.07%) |
Nov 06, 2018 | 94.19 | 96.29 | 94.19 | 96.08 | 458,867 | +1.63(+1.73%) |
Nov 05, 2018 | 94.20 | 94.90 | 91.77 | 94.45 | 567,566 | +0.47(+0.50%) |
Nov 02, 2018 | 92.93 | 94.43 | 92.48 | 93.98 | 558,658 | +1.71(+1.86%) |