Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.12 | 98.59 | 96.30 | 96.58 | 327,851 | -0.54(-0.55%) |
Nov 27, 2019 | 96.80 | 97.13 | 95.48 | 97.12 | 246,455 | +0.53(+0.55%) |
Nov 26, 2019 | 98.88 | 99.00 | 95.93 | 96.59 | 624,465 | -2.37(-2.39%) |
Nov 25, 2019 | 97.58 | 99.17 | 97.11 | 98.95 | 164,420 | +1.68(+1.73%) |
Nov 22, 2019 | 97.54 | 97.57 | 96.48 | 97.27 | 214,100 | +0.00(+0.00%) |
Nov 21, 2019 | 100.40 | 100.72 | 96.96 | 97.27 | 290,306 | -3.00(-2.99%) |
Nov 20, 2019 | 100.05 | 100.81 | 98.66 | 100.27 | 283,694 | -0.06(-0.06%) |
Nov 19, 2019 | 101.27 | 101.27 | 99.67 | 100.34 | 248,278 | +0.36(+0.36%) |
Nov 18, 2019 | 98.51 | 101.24 | 98.37 | 99.98 | 431,023 | +1.47(+1.50%) |
Nov 15, 2019 | 100.84 | 101.27 | 96.66 | 98.50 | 389,639 | -1.61(-1.61%) |
Nov 14, 2019 | 102.42 | 107.60 | 99.00 | 100.11 | 1,321,127 | +1.10(+1.12%) |
Nov 13, 2019 | 96.69 | 99.37 | 96.59 | 99.01 | 501,706 | +1.71(+1.76%) |
Nov 12, 2019 | 98.51 | 99.07 | 96.86 | 97.30 | 317,392 | -1.22(-1.24%) |
Nov 11, 2019 | 97.52 | 98.87 | 96.93 | 98.52 | 351,133 | +0.36(+0.37%) |
Nov 08, 2019 | 98.47 | 99.42 | 96.99 | 98.16 | 299,045 | -0.63(-0.63%) |
Nov 07, 2019 | 97.72 | 98.97 | 97.28 | 98.79 | 503,076 | +0.88(+0.90%) |
Nov 06, 2019 | 98.52 | 99.13 | 97.73 | 97.91 | 201,045 | -0.64(-0.64%) |
Nov 05, 2019 | 96.75 | 99.13 | 96.75 | 98.54 | 475,041 | +1.91(+1.97%) |
Nov 04, 2019 | 94.96 | 97.22 | 94.55 | 96.63 | 311,109 | +2.14(+2.26%) |
Nov 01, 2019 | 94.08 | 94.61 | 93.18 | 94.50 | 349,773 | +0.84(+0.89%) |
Oct 31, 2019 | 94.95 | 95.73 | 93.04 | 93.66 | 367,018 | -1.46(-1.54%) |
Oct 30, 2019 | 96.17 | 96.17 | 93.62 | 95.13 | 247,269 | -1.35(-1.40%) |
Oct 29, 2019 | 95.84 | 97.00 | 95.84 | 96.48 | 106,451 | +0.06(+0.07%) |
Oct 28, 2019 | 96.04 | 97.86 | 95.78 | 96.41 | 406,409 | +0.57(+0.60%) |
Oct 25, 2019 | 95.49 | 96.53 | 94.76 | 95.84 | 169,129 | +0.25(+0.26%) |
Oct 24, 2019 | 94.51 | 96.05 | 94.14 | 95.59 | 153,756 | +1.31(+1.39%) |
Oct 23, 2019 | 94.91 | 95.25 | 94.00 | 94.29 | 194,138 | -0.30(-0.32%) |
Oct 22, 2019 | 94.26 | 96.45 | 94.08 | 94.59 | 344,868 | +0.18(+0.20%) |
Oct 21, 2019 | 92.80 | 94.52 | 92.80 | 94.41 | 325,418 | +1.53(+1.65%) |
Oct 18, 2019 | 90.58 | 92.94 | 90.31 | 92.88 | 279,818 | +1.91(+2.09%) |
Oct 17, 2019 | 91.83 | 91.83 | 90.35 | 90.97 | 191,786 | +0.04(+0.04%) |
Oct 16, 2019 | 92.22 | 92.50 | 90.55 | 90.94 | 328,086 | -1.41(-1.53%) |
Oct 15, 2019 | 91.76 | 92.82 | 90.68 | 92.34 | 264,328 | +0.84(+0.92%) |
Oct 14, 2019 | 90.91 | 91.55 | 90.31 | 91.51 | 84,178 | -0.02(-0.02%) |
Oct 11, 2019 | 93.08 | 93.73 | 91.42 | 91.53 | 305,237 | -0.63(-0.68%) |
Oct 10, 2019 | 90.18 | 92.16 | 89.92 | 92.15 | 201,169 | +1.16(+1.27%) |
Oct 09, 2019 | 92.26 | 93.74 | 90.94 | 90.99 | 352,406 | -0.98(-1.06%) |
Oct 08, 2019 | 92.02 | 92.70 | 91.77 | 91.97 | 283,784 | +0.11(+0.12%) |
Oct 07, 2019 | 91.20 | 92.72 | 90.93 | 91.86 | 306,680 | -0.38(-0.41%) |
Oct 04, 2019 | 90.61 | 92.31 | 90.57 | 92.23 | 150,011 | +1.30(+1.43%) |
Oct 03, 2019 | 89.71 | 91.10 | 88.40 | 90.94 | 215,080 | +1.24(+1.39%) |
Oct 02, 2019 | 88.62 | 90.04 | 87.29 | 89.69 | 273,327 | +0.35(+0.39%) |
Oct 01, 2019 | 90.95 | 91.74 | 88.29 | 89.34 | 228,155 | -1.56(-1.72%) |
Sep 30, 2019 | 89.51 | 92.89 | 89.16 | 90.91 | 408,748 | +1.50(+1.68%) |
Sep 27, 2019 | 89.30 | 91.54 | 88.97 | 89.41 | 502,392 | +0.69(+0.78%) |
Sep 26, 2019 | 89.21 | 89.29 | 86.35 | 88.72 | 422,680 | +0.29(+0.32%) |
Sep 25, 2019 | 89.32 | 90.18 | 88.39 | 88.43 | 201,060 | -1.04(-1.16%) |
Sep 24, 2019 | 88.73 | 89.64 | 88.39 | 89.47 | 266,192 | +1.10(+1.24%) |
Sep 23, 2019 | 87.75 | 89.60 | 87.66 | 88.38 | 273,294 | +0.51(+0.58%) |
Sep 20, 2019 | 88.18 | 89.26 | 87.61 | 87.87 | 304,694 | +0.03(+0.03%) |
Sep 19, 2019 | 87.59 | 88.56 | 86.80 | 87.84 | 158,048 | +0.08(+0.09%) |
Sep 18, 2019 | 88.14 | 88.63 | 86.79 | 87.76 | 229,411 | -0.24(-0.27%) |
Sep 17, 2019 | 85.41 | 89.35 | 85.29 | 88.00 | 432,892 | +2.49(+2.92%) |
Sep 16, 2019 | 88.04 | 88.04 | 84.48 | 85.50 | 666,572 | -5.26(-5.79%) |
Sep 13, 2019 | 93.66 | 95.25 | 90.00 | 90.76 | 505,650 | -2.74(-2.93%) |
Sep 12, 2019 | 94.02 | 94.87 | 93.28 | 93.50 | 250,992 | +0.04(+0.04%) |
Sep 11, 2019 | 92.53 | 94.07 | 92.39 | 93.47 | 327,863 | +1.51(+1.64%) |
Sep 10, 2019 | 92.75 | 93.15 | 90.85 | 91.96 | 403,409 | -0.68(-0.74%) |
Sep 09, 2019 | 93.50 | 93.63 | 92.25 | 92.64 | 362,644 | -0.75(-0.80%) |
Sep 06, 2019 | 94.24 | 95.36 | 93.35 | 93.39 | 505,107 | -0.58(-0.62%) |
Sep 05, 2019 | 93.80 | 95.78 | 93.66 | 93.97 | 333,024 | +1.22(+1.31%) |
Sep 04, 2019 | 94.15 | 94.73 | 92.48 | 92.75 | 521,646 | -0.24(-0.26%) |
Sep 03, 2019 | 94.23 | 95.01 | 92.07 | 92.99 | 293,097 | -2.00(-2.10%) |
Aug 30, 2019 | 94.98 | 95.61 | 94.08 | 94.99 | 271,237 | +0.93(+0.99%) |
Aug 29, 2019 | 93.00 | 94.45 | 92.78 | 94.06 | 286,548 | +1.91(+2.08%) |
Aug 28, 2019 | 92.14 | 92.81 | 91.47 | 92.14 | 401,754 | -0.16(-0.18%) |
Aug 27, 2019 | 93.65 | 95.13 | 92.18 | 92.31 | 395,247 | +0.80(+0.88%) |
Aug 26, 2019 | 92.71 | 93.05 | 91.35 | 91.50 | 307,099 | +0.62(+0.68%) |
Aug 23, 2019 | 92.51 | 92.65 | 90.29 | 90.88 | 349,749 | -2.43(-2.61%) |
Aug 22, 2019 | 94.36 | 94.95 | 92.84 | 93.31 | 270,391 | -1.06(-1.12%) |
Aug 21, 2019 | 94.89 | 95.27 | 94.00 | 94.37 | 281,356 | -0.16(-0.17%) |
Aug 20, 2019 | 95.54 | 95.54 | 93.93 | 94.54 | 231,543 | -0.60(-0.63%) |
Aug 19, 2019 | 96.61 | 97.35 | 95.06 | 95.14 | 259,672 | -1.02(-1.06%) |
Aug 16, 2019 | 93.60 | 96.30 | 92.88 | 96.16 | 370,631 | +3.47(+3.74%) |
Aug 15, 2019 | 94.79 | 95.08 | 91.84 | 92.69 | 262,043 | -1.02(-1.08%) |
Aug 14, 2019 | 92.61 | 94.47 | 92.61 | 93.71 | 267,536 | -1.33(-1.40%) |
Aug 13, 2019 | 96.31 | 97.30 | 93.68 | 95.03 | 508,061 | -1.53(-1.58%) |
Aug 12, 2019 | 100.32 | 100.58 | 94.96 | 96.56 | 536,305 | -5.31(-5.22%) |
Aug 09, 2019 | 101.29 | 103.29 | 100.72 | 101.87 | 517,353 | +0.90(+0.89%) |
Aug 08, 2019 | 98.78 | 103.93 | 97.66 | 100.98 | 1,420,134 | +9.87(+10.83%) |
Aug 07, 2019 | 91.31 | 92.07 | 89.45 | 91.11 | 504,793 | -1.02(-1.11%) |
Aug 06, 2019 | 91.35 | 93.08 | 90.36 | 92.13 | 405,631 | +2.22(+2.47%) |
Aug 05, 2019 | 89.29 | 90.30 | 88.29 | 89.91 | 345,281 | -0.83(-0.92%) |
Aug 02, 2019 | 91.36 | 91.69 | 89.97 | 90.74 | 158,748 | -0.93(-1.02%) |
Aug 01, 2019 | 92.41 | 93.18 | 90.65 | 91.68 | 242,041 | -0.80(-0.86%) |
Jul 31, 2019 | 93.86 | 94.47 | 92.25 | 92.47 | 320,926 | -1.29(-1.38%) |
Jul 30, 2019 | 94.08 | 95.02 | 93.29 | 93.76 | 252,292 | -0.98(-1.03%) |
Jul 29, 2019 | 95.05 | 95.57 | 94.30 | 94.74 | 202,659 | -0.02(-0.02%) |
Jul 26, 2019 | 94.56 | 94.95 | 93.97 | 94.76 | 248,727 | +0.67(+0.71%) |
Jul 25, 2019 | 94.90 | 95.12 | 93.70 | 94.09 | 301,299 | -1.03(-1.09%) |
Jul 24, 2019 | 94.69 | 96.04 | 93.72 | 95.12 | 254,923 | +0.91(+0.97%) |
Jul 23, 2019 | 93.89 | 94.60 | 93.89 | 94.21 | 263,203 | +0.27(+0.28%) |
Jul 22, 2019 | 93.48 | 94.77 | 93.40 | 93.94 | 399,857 | +0.97(+1.04%) |
Jul 19, 2019 | 92.18 | 93.52 | 92.18 | 92.97 | 396,980 | +0.80(+0.86%) |
Jul 18, 2019 | 92.33 | 92.56 | 90.62 | 92.18 | 305,926 | -0.18(-0.20%) |
Jul 17, 2019 | 93.94 | 94.26 | 92.10 | 92.36 | 439,986 | -1.90(-2.02%) |
Jul 16, 2019 | 93.36 | 94.79 | 93.27 | 94.26 | 244,769 | +0.99(+1.06%) |
Jul 15, 2019 | 92.14 | 93.76 | 92.14 | 93.28 | 460,450 | +1.13(+1.23%) |
Jul 12, 2019 | 92.73 | 93.25 | 91.57 | 92.14 | 208,931 | -0.24(-0.26%) |
Jul 11, 2019 | 93.19 | 93.99 | 91.80 | 92.38 | 290,220 | -0.81(-0.87%) |
Jul 10, 2019 | 93.13 | 94.49 | 92.79 | 93.19 | 388,929 | +0.70(+0.76%) |
Jul 09, 2019 | 91.77 | 92.79 | 91.34 | 92.49 | 393,860 | +0.48(+0.52%) |
Jul 08, 2019 | 94.12 | 94.93 | 91.51 | 92.01 | 717,256 | -2.51(-2.65%) |
Jul 05, 2019 | 87.87 | 96.01 | 87.61 | 94.52 | 1,274,578 | +6.62(+7.53%) |
Jul 03, 2019 | 87.48 | 88.77 | 86.53 | 87.90 | 387,140 | +1.33(+1.53%) |
Jul 02, 2019 | 88.47 | 88.47 | 86.23 | 86.57 | 306,802 | -1.90(-2.15%) |
Jul 01, 2019 | 89.64 | 90.73 | 87.88 | 88.47 | 284,398 | -0.77(-0.86%) |
Jun 28, 2019 | 88.32 | 89.80 | 87.88 | 89.24 | 460,501 | +0.98(+1.11%) |
Jun 27, 2019 | 86.68 | 88.40 | 86.36 | 88.26 | 481,485 | +2.16(+2.51%) |
Jun 26, 2019 | 86.48 | 86.91 | 85.24 | 86.11 | 194,069 | +0.04(+0.04%) |
Jun 25, 2019 | 87.45 | 87.83 | 85.84 | 86.07 | 339,286 | -1.42(-1.62%) |
Jun 24, 2019 | 88.72 | 88.72 | 87.16 | 87.49 | 199,086 | -1.23(-1.39%) |
Jun 21, 2019 | 90.32 | 91.04 | 88.67 | 88.72 | 275,185 | -1.81(-2.00%) |
Jun 20, 2019 | 89.64 | 91.44 | 89.46 | 90.53 | 294,989 | +1.35(+1.52%) |
Jun 19, 2019 | 87.81 | 89.34 | 87.77 | 89.18 | 294,927 | +1.41(+1.60%) |
Jun 18, 2019 | 87.84 | 89.30 | 86.62 | 87.77 | 346,284 | +0.01(+0.01%) |
Jun 17, 2019 | 88.26 | 88.68 | 87.16 | 87.76 | 158,156 | -0.27(-0.31%) |
Jun 14, 2019 | 87.67 | 88.69 | 86.66 | 88.04 | 267,204 | +0.05(+0.06%) |
Jun 13, 2019 | 86.91 | 88.73 | 86.91 | 87.98 | 459,518 | +1.29(+1.49%) |
Jun 12, 2019 | 86.00 | 87.88 | 85.44 | 86.69 | 386,303 | +0.78(+0.90%) |
Jun 11, 2019 | 86.89 | 87.21 | 85.59 | 85.91 | 364,063 | -0.25(-0.29%) |
Jun 10, 2019 | 85.98 | 86.50 | 85.71 | 86.16 | 208,870 | +1.09(+1.28%) |
Jun 07, 2019 | 84.41 | 85.63 | 83.77 | 85.07 | 173,289 | +1.06(+1.26%) |
Jun 06, 2019 | 84.46 | 84.70 | 82.75 | 84.01 | 163,817 | -0.23(-0.27%) |
Jun 05, 2019 | 85.34 | 85.52 | 83.75 | 84.24 | 291,075 | -0.37(-0.43%) |
Jun 04, 2019 | 82.80 | 85.06 | 82.80 | 84.61 | 307,356 | +2.36(+2.87%) |
Jun 03, 2019 | 81.96 | 83.76 | 80.86 | 82.25 | 302,810 | +0.28(+0.35%) |
May 31, 2019 | 81.93 | 82.68 | 81.04 | 81.96 | 565,677 | -0.81(-0.98%) |
May 30, 2019 | 82.71 | 83.73 | 82.40 | 82.78 | 272,086 | +0.34(+0.41%) |
May 29, 2019 | 82.19 | 82.80 | 80.88 | 82.44 | 165,326 | -0.12(-0.14%) |
May 28, 2019 | 84.08 | 84.13 | 82.47 | 82.56 | 199,482 | -0.99(-1.18%) |
May 24, 2019 | 84.18 | 84.18 | 82.77 | 83.55 | 186,982 | +0.05(+0.07%) |
May 23, 2019 | 81.50 | 84.12 | 81.50 | 83.49 | 234,099 | +1.05(+1.28%) |
May 22, 2019 | 83.36 | 83.92 | 82.00 | 82.44 | 233,927 | -1.09(-1.30%) |
May 21, 2019 | 83.76 | 84.32 | 82.96 | 83.53 | 268,706 | +0.48(+0.58%) |
May 20, 2019 | 80.96 | 83.40 | 80.33 | 83.05 | 292,439 | +1.51(+1.85%) |
May 17, 2019 | 84.19 | 84.34 | 80.77 | 81.54 | 417,902 | -3.71(-4.35%) |
May 16, 2019 | 84.62 | 85.96 | 83.55 | 85.24 | 400,481 | +0.74(+0.87%) |
May 15, 2019 | 81.80 | 85.32 | 81.40 | 84.51 | 437,447 | +2.14(+2.60%) |
May 14, 2019 | 83.25 | 84.17 | 81.94 | 82.37 | 509,837 | -0.78(-0.94%) |
May 13, 2019 | 85.46 | 87.04 | 82.28 | 83.15 | 545,024 | -2.43(-2.84%) |
May 10, 2019 | 87.98 | 88.09 | 82.66 | 85.58 | 901,105 | -2.82(-3.19%) |
May 09, 2019 | 80.19 | 89.28 | 78.61 | 88.40 | 2,209,740 | +14.51(+19.64%) |
May 08, 2019 | 74.67 | 75.24 | 73.68 | 73.89 | 295,655 | -0.66(-0.89%) |
May 07, 2019 | 74.34 | 74.57 | 73.24 | 74.56 | 247,571 | -0.87(-1.16%) |
May 06, 2019 | 75.46 | 76.54 | 75.32 | 75.43 | 215,152 | -2.22(-2.85%) |
May 03, 2019 | 75.37 | 77.83 | 75.37 | 77.64 | 359,869 | +2.52(+3.36%) |
May 02, 2019 | 73.84 | 75.52 | 73.77 | 75.12 | 288,813 | +1.09(+1.47%) |
May 01, 2019 | 75.68 | 75.96 | 73.15 | 74.03 | 408,115 | -1.58(-2.09%) |
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |
Apr 01, 2019 | 73.77 | 75.88 | 73.25 | 75.65 | 387,075 | +2.44(+3.34%) |
Mar 29, 2019 | 72.10 | 73.52 | 71.85 | 73.20 | 374,515 | +1.73(+2.43%) |
Mar 28, 2019 | 72.18 | 72.56 | 71.32 | 71.47 | 301,154 | -0.57(-0.79%) |
Mar 27, 2019 | 71.74 | 72.90 | 71.37 | 72.04 | 382,583 | -0.11(-0.15%) |
Mar 26, 2019 | 71.07 | 72.44 | 71.07 | 72.15 | 339,221 | +1.13(+1.59%) |
Mar 25, 2019 | 71.61 | 72.63 | 70.78 | 71.02 | 168,439 | -0.68(-0.95%) |
Mar 22, 2019 | 74.45 | 74.71 | 71.64 | 71.70 | 346,104 | -3.30(-4.40%) |
Mar 21, 2019 | 73.95 | 75.11 | 73.93 | 75.00 | 321,277 | +0.64(+0.85%) |
Mar 20, 2019 | 74.38 | 75.11 | 71.95 | 74.36 | 414,279 | -0.29(-0.39%) |
Mar 19, 2019 | 75.20 | 76.05 | 74.17 | 74.66 | 510,360 | -0.39(-0.52%) |
Mar 18, 2019 | 75.85 | 76.27 | 73.93 | 75.05 | 494,253 | -0.81(-1.07%) |
Mar 15, 2019 | 76.77 | 76.86 | 75.70 | 75.85 | 313,179 | -0.41(-0.54%) |
Mar 14, 2019 | 76.54 | 77.19 | 75.80 | 76.26 | 268,576 | -0.21(-0.27%) |
Mar 13, 2019 | 75.84 | 76.85 | 75.08 | 76.47 | 247,389 | +0.94(+1.24%) |
Mar 12, 2019 | 76.47 | 76.55 | 75.27 | 75.54 | 266,582 | -0.69(-0.91%) |
Mar 11, 2019 | 74.90 | 76.45 | 73.60 | 76.23 | 361,329 | +1.04(+1.38%) |
Mar 08, 2019 | 74.48 | 75.55 | 74.17 | 75.19 | 197,994 | -0.05(-0.06%) |
Mar 07, 2019 | 76.43 | 77.28 | 74.90 | 75.24 | 377,696 | -1.73(-2.24%) |
Mar 06, 2019 | 76.83 | 78.16 | 76.52 | 76.96 | 396,080 | +0.14(+0.18%) |
Mar 05, 2019 | 77.70 | 77.73 | 75.94 | 76.83 | 532,944 | -0.41(-0.53%) |
Mar 04, 2019 | 78.31 | 78.68 | 77.06 | 77.23 | 564,277 | -1.19(-1.52%) |
Mar 01, 2019 | 80.49 | 80.72 | 78.02 | 78.42 | 364,054 | -1.64(-2.05%) |
Feb 28, 2019 | 79.69 | 80.53 | 79.09 | 80.07 | 317,921 | +0.41(+0.51%) |
Feb 27, 2019 | 80.47 | 81.55 | 79.52 | 79.66 | 214,913 | -1.14(-1.40%) |
Feb 26, 2019 | 81.50 | 82.36 | 80.76 | 80.79 | 448,543 | -0.86(-1.05%) |
Feb 25, 2019 | 80.90 | 82.17 | 80.43 | 81.65 | 557,766 | +1.16(+1.44%) |
Feb 22, 2019 | 80.73 | 81.52 | 79.60 | 80.49 | 320,791 | -0.05(-0.06%) |
Feb 21, 2019 | 81.05 | 82.01 | 79.98 | 80.53 | 356,339 | -0.51(-0.63%) |
Feb 20, 2019 | 81.09 | 81.88 | 80.78 | 81.05 | 443,558 | -0.73(-0.89%) |
Feb 19, 2019 | 81.76 | 83.16 | 81.07 | 81.78 | 360,170 | -0.56(-0.68%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.28 | 82.34 | 437,483 | -2.61(-3.08%) |
Feb 14, 2019 | 79.91 | 86.24 | 78.66 | 84.95 | 1,100,625 | -0.48(-0.56%) |
Feb 13, 2019 | 84.39 | 86.22 | 84.08 | 85.43 | 474,435 | +1.05(+1.25%) |
Feb 12, 2019 | 86.55 | 86.55 | 84.30 | 84.37 | 428,966 | -1.88(-2.17%) |
Feb 11, 2019 | 87.00 | 87.47 | 85.75 | 86.25 | 299,281 | -0.50(-0.57%) |
Feb 08, 2019 | 86.87 | 87.52 | 85.83 | 86.74 | 214,859 | -0.56(-0.64%) |
Feb 07, 2019 | 87.85 | 87.85 | 85.82 | 87.30 | 263,699 | -0.63(-0.72%) |
Feb 06, 2019 | 88.43 | 88.82 | 87.41 | 87.93 | 342,050 | -1.04(-1.17%) |
Feb 05, 2019 | 87.62 | 89.36 | 87.55 | 88.97 | 397,851 | +1.69(+1.93%) |
Feb 04, 2019 | 84.66 | 87.91 | 84.66 | 87.29 | 477,302 | +1.55(+1.81%) |
Feb 01, 2019 | 85.52 | 86.66 | 84.16 | 85.73 | 312,915 | +0.23(+0.26%) |
Jan 31, 2019 | 85.17 | 85.70 | 83.68 | 85.51 | 559,881 | +0.44(+0.52%) |
Jan 30, 2019 | 87.58 | 87.58 | 83.49 | 85.07 | 813,230 | -2.35(-2.69%) |
Jan 29, 2019 | 89.75 | 90.15 | 86.59 | 87.42 | 689,079 | -2.22(-2.47%) |
Jan 28, 2019 | 87.00 | 89.73 | 86.64 | 89.64 | 621,370 | +1.69(+1.92%) |
Jan 25, 2019 | 87.71 | 88.54 | 86.34 | 87.95 | 736,644 | +1.66(+1.92%) |
Jan 24, 2019 | 82.89 | 86.58 | 82.53 | 86.29 | 1,036,873 | +4.35(+5.31%) |
Jan 23, 2019 | 82.65 | 82.65 | 80.04 | 81.94 | 435,847 | +2.28(+2.86%) |
Jan 22, 2019 | 82.17 | 82.26 | 78.76 | 79.66 | 440,071 | -3.35(-4.04%) |
Jan 18, 2019 | 81.14 | 83.54 | 80.26 | 83.01 | 569,704 | +3.08(+3.86%) |
Jan 17, 2019 | 78.52 | 80.95 | 78.52 | 79.93 | 419,667 | +1.66(+2.12%) |
Jan 16, 2019 | 77.41 | 79.78 | 76.99 | 78.27 | 365,081 | +2.13(+2.79%) |
Jan 15, 2019 | 77.95 | 77.95 | 74.95 | 76.14 | 488,753 | -1.52(-1.96%) |
Jan 14, 2019 | 77.40 | 78.32 | 76.21 | 77.67 | 209,471 | -0.75(-0.95%) |
Jan 11, 2019 | 77.84 | 79.17 | 77.53 | 78.41 | 404,982 | +0.23(+0.29%) |
Jan 10, 2019 | 78.16 | 78.48 | 75.93 | 78.19 | 454,744 | -0.69(-0.87%) |
Jan 09, 2019 | 76.84 | 79.09 | 76.84 | 78.87 | 447,173 | +2.66(+3.49%) |
Jan 08, 2019 | 76.10 | 76.65 | 74.66 | 76.21 | 370,863 | +1.09(+1.45%) |
Jan 07, 2019 | 74.90 | 75.48 | 73.25 | 75.12 | 339,980 | +0.43(+0.58%) |
Jan 04, 2019 | 72.47 | 75.43 | 71.60 | 74.69 | 489,395 | +3.35(+4.70%) |
Jan 03, 2019 | 72.11 | 73.22 | 70.22 | 71.34 | 479,469 | -1.92(-2.62%) |
Jan 02, 2019 | 70.08 | 73.74 | 69.70 | 73.26 | 439,518 | +2.30(+3.24%) |
Dec 31, 2018 | 69.14 | 71.13 | 69.14 | 70.96 | 344,529 | +2.07(+3.01%) |
Dec 28, 2018 | 69.24 | 70.37 | 68.22 | 68.89 | 228,613 | -0.35(-0.51%) |
Dec 27, 2018 | 68.41 | 69.26 | 66.42 | 69.24 | 261,530 | -0.14(-0.21%) |
Dec 26, 2018 | 66.94 | 69.51 | 66.14 | 69.38 | 407,019 | +3.37(+5.11%) |
Dec 24, 2018 | 64.99 | 67.25 | 64.91 | 66.01 | 204,321 | -0.04(-0.05%) |
Dec 21, 2018 | 68.44 | 68.84 | 65.93 | 66.05 | 599,542 | -2.30(-3.36%) |
Dec 20, 2018 | 70.06 | 71.19 | 67.22 | 68.34 | 432,721 | -0.88(-1.28%) |
Dec 19, 2018 | 70.27 | 72.36 | 68.96 | 69.23 | 544,959 | -0.74(-1.06%) |
Dec 18, 2018 | 68.55 | 70.79 | 68.24 | 69.97 | 514,766 | +2.26(+3.34%) |
Dec 17, 2018 | 70.03 | 70.30 | 67.43 | 67.70 | 388,417 | -2.47(-3.52%) |
Dec 14, 2018 | 68.52 | 70.86 | 68.00 | 70.17 | 500,377 | +0.40(+0.57%) |
Dec 13, 2018 | 72.03 | 72.61 | 68.76 | 69.78 | 372,280 | -2.30(-3.19%) |
Dec 12, 2018 | 72.73 | 73.03 | 71.32 | 72.08 | 547,439 | +0.29(+0.40%) |
Dec 11, 2018 | 70.85 | 72.26 | 70.48 | 71.79 | 374,164 | +1.88(+2.68%) |
Dec 10, 2018 | 72.00 | 72.03 | 68.98 | 69.91 | 475,608 | -1.50(-2.10%) |
Dec 07, 2018 | 74.22 | 75.06 | 71.20 | 71.41 | 403,096 | -3.31(-4.43%) |
Dec 06, 2018 | 74.19 | 75.37 | 71.50 | 74.72 | 469,689 | -0.69(-0.92%) |
Dec 04, 2018 | 78.07 | 79.33 | 75.06 | 75.41 | 563,714 | -3.62(-4.57%) |