Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 584.67 | 589.58 | 582.34 | 588.88 | 262,880 | +7.94(+1.37%) |
Nov 27, 2019 | 588.88 | 590.51 | 580.47 | 580.94 | 406,057 | -11.90(-2.01%) |
Nov 26, 2019 | 595.41 | 597.75 | 590.51 | 592.84 | 346,202 | -3.03(-0.51%) |
Nov 25, 2019 | 610.12 | 610.12 | 595.64 | 595.88 | 414,345 | -21.94(-3.55%) |
Nov 22, 2019 | 614.08 | 628.02 | 613.38 | 617.82 | 441,331 | -1.63(-0.26%) |
Nov 21, 2019 | 616.88 | 624.82 | 615.48 | 619.45 | 552,252 | +4.43(+0.72%) |
Nov 20, 2019 | 608.48 | 628.32 | 603.11 | 615.02 | 710,996 | +10.97(+1.82%) |
Nov 19, 2019 | 599.85 | 610.82 | 599.61 | 604.05 | 477,641 | -3.03(-0.50%) |
Nov 18, 2019 | 610.35 | 618.05 | 603.35 | 607.08 | 527,752 | -2.57(-0.42%) |
Nov 15, 2019 | 610.58 | 616.18 | 608.48 | 609.65 | 412,501 | -11.44(-1.84%) |
Nov 14, 2019 | 626.69 | 632.52 | 619.92 | 621.09 | 403,524 | +0.23(+0.04%) |
Nov 13, 2019 | 626.45 | 627.85 | 617.82 | 620.85 | 463,470 | +0.93(+0.15%) |
Nov 12, 2019 | 623.65 | 626.69 | 613.62 | 619.92 | 440,907 | -5.37(-0.86%) |
Nov 11, 2019 | 631.82 | 634.62 | 624.35 | 625.29 | 260,136 | +2.80(+0.45%) |
Nov 08, 2019 | 633.92 | 638.59 | 622.49 | 622.49 | 401,571 | -7.70(-1.22%) |
Nov 07, 2019 | 626.45 | 635.56 | 617.58 | 630.19 | 509,750 | -6.07(-0.95%) |
Nov 06, 2019 | 634.16 | 645.59 | 633.92 | 636.26 | 470,840 | +3.73(+0.59%) |
Nov 05, 2019 | 630.19 | 638.12 | 628.32 | 632.52 | 454,677 | -0.47(-0.07%) |
Nov 04, 2019 | 631.59 | 636.26 | 628.55 | 632.99 | 495,880 | -11.67(-1.81%) |
Nov 01, 2019 | 654.00 | 657.26 | 644.66 | 644.66 | 489,398 | -17.97(-2.71%) |
Oct 31, 2019 | 657.96 | 674.07 | 656.80 | 662.63 | 572,053 | -0.47(-0.07%) |
Oct 30, 2019 | 669.17 | 680.60 | 659.83 | 663.10 | 497,803 | -9.34(-1.39%) |
Oct 29, 2019 | 660.53 | 673.13 | 657.96 | 672.43 | 456,476 | +15.40(+2.34%) |
Oct 28, 2019 | 667.53 | 668.00 | 654.70 | 657.03 | 431,721 | -21.01(-3.10%) |
Oct 25, 2019 | 704.41 | 705.11 | 676.40 | 678.04 | 593,471 | -15.64(-2.25%) |
Oct 24, 2019 | 699.04 | 708.85 | 692.74 | 693.67 | 637,111 | -20.54(-2.88%) |
Oct 23, 2019 | 723.55 | 726.35 | 713.98 | 714.21 | 384,730 | -3.74(-0.52%) |
Oct 22, 2019 | 694.37 | 718.88 | 690.64 | 717.95 | 500,263 | +16.57(+2.36%) |
Oct 21, 2019 | 710.01 | 715.85 | 700.21 | 701.38 | 361,346 | -18.67(-2.59%) |
Oct 18, 2019 | 703.24 | 731.02 | 699.27 | 720.05 | 659,952 | +19.84(+2.83%) |
Oct 17, 2019 | 692.97 | 708.38 | 689.94 | 700.21 | 415,523 | -5.14(-0.73%) |
Oct 16, 2019 | 707.21 | 712.35 | 700.44 | 705.34 | 575,026 | +4.90(+0.70%) |
Oct 15, 2019 | 721.45 | 722.38 | 695.31 | 700.44 | 771,519 | -27.31(-3.75%) |
Oct 14, 2019 | 731.02 | 733.12 | 720.98 | 727.75 | 427,300 | -0.70(-0.10%) |
Oct 11, 2019 | 731.25 | 732.18 | 709.54 | 728.45 | 1,067,312 | -28.24(-3.73%) |
Oct 10, 2019 | 773.73 | 776.07 | 747.59 | 756.69 | 671,901 | -17.27(-2.23%) |
Oct 09, 2019 | 777.00 | 784.70 | 763.46 | 773.96 | 644,475 | -24.04(-3.01%) |
Oct 08, 2019 | 777.93 | 799.40 | 767.90 | 798.00 | 941,206 | +34.08(+4.46%) |
Oct 07, 2019 | 763.46 | 767.43 | 745.49 | 763.93 | 585,580 | +7.70(+1.02%) |
Oct 04, 2019 | 779.33 | 780.97 | 753.04 | 756.23 | 615,887 | -33.38(-4.23%) |
Oct 03, 2019 | 817.84 | 847.72 | 789.37 | 789.60 | 883,045 | -27.54(-3.37%) |
Oct 02, 2019 | 793.10 | 830.68 | 793.10 | 817.14 | 933,574 | +40.14(+5.17%) |
Oct 01, 2019 | 750.62 | 781.20 | 737.55 | 777.00 | 832,215 | +18.21(+2.40%) |
Sep 30, 2019 | 772.10 | 776.30 | 754.83 | 758.79 | 444,729 | -20.54(-2.64%) |
Sep 27, 2019 | 748.99 | 796.11 | 747.59 | 779.33 | 862,233 | +27.31(+3.63%) |
Sep 26, 2019 | 746.89 | 769.06 | 745.26 | 752.02 | 541,377 | +8.17(+1.10%) |
Sep 25, 2019 | 772.10 | 791.24 | 737.79 | 743.86 | 637,621 | -25.56(-3.32%) |
Sep 24, 2019 | 730.19 | 779.17 | 725.55 | 769.42 | 1,018,680 | +29.25(+3.95%) |
Sep 23, 2019 | 742.50 | 749.23 | 733.44 | 740.17 | 431,202 | +0.46(+0.06%) |
Sep 20, 2019 | 714.88 | 748.07 | 713.02 | 739.71 | 550,369 | +21.59(+3.01%) |
Sep 19, 2019 | 717.43 | 722.07 | 704.66 | 718.12 | 506,290 | -3.02(-0.42%) |
Sep 18, 2019 | 724.62 | 748.21 | 720.21 | 721.14 | 580,826 | +0.70(+0.10%) |
Sep 17, 2019 | 730.43 | 734.84 | 719.75 | 720.45 | 461,471 | -9.98(-1.37%) |
Sep 16, 2019 | 734.37 | 736.69 | 726.02 | 730.43 | 635,169 | +10.21(+1.42%) |
Sep 13, 2019 | 715.34 | 723.46 | 711.16 | 720.21 | 452,576 | +7.89(+1.11%) |
Sep 12, 2019 | 708.38 | 715.80 | 696.31 | 712.32 | 656,077 | -9.52(-1.32%) |
Sep 11, 2019 | 738.55 | 743.19 | 720.45 | 721.84 | 537,269 | -19.96(-2.69%) |
Sep 10, 2019 | 747.60 | 762.22 | 741.57 | 741.80 | 649,656 | +6.27(+0.85%) |
Sep 09, 2019 | 724.16 | 746.90 | 723.46 | 735.53 | 503,325 | +5.11(+0.70%) |
Sep 06, 2019 | 725.32 | 735.76 | 724.62 | 730.43 | 539,658 | +1.86(+0.25%) |
Sep 05, 2019 | 745.98 | 747.14 | 722.30 | 728.57 | 836,924 | -42.48(-5.51%) |
Sep 04, 2019 | 783.11 | 788.92 | 768.96 | 771.04 | 562,427 | -33.65(-4.18%) |
Sep 03, 2019 | 798.20 | 813.52 | 786.36 | 804.70 | 679,716 | +22.75(+2.91%) |
Aug 30, 2019 | 764.54 | 795.65 | 764.08 | 781.95 | 696,197 | +5.34(+0.69%) |
Aug 29, 2019 | 783.58 | 793.09 | 769.88 | 776.61 | 684,850 | -38.06(-4.67%) |
Aug 28, 2019 | 830.46 | 842.53 | 809.80 | 814.68 | 605,625 | -7.20(-0.88%) |
Aug 27, 2019 | 800.29 | 831.86 | 795.88 | 821.87 | 801,526 | +4.41(+0.54%) |
Aug 26, 2019 | 826.75 | 841.60 | 816.54 | 817.46 | 748,602 | -35.05(-4.11%) |
Aug 23, 2019 | 797.27 | 861.80 | 776.15 | 852.51 | 1,452,014 | +71.49(+9.15%) |
Aug 22, 2019 | 769.65 | 799.13 | 763.85 | 781.02 | 665,879 | +7.89(+1.02%) |
Aug 21, 2019 | 772.90 | 781.49 | 765.94 | 773.13 | 513,253 | -20.66(-2.60%) |
Aug 20, 2019 | 782.18 | 794.49 | 773.83 | 793.79 | 490,826 | +15.55(+2.00%) |
Aug 19, 2019 | 779.63 | 788.45 | 771.04 | 778.24 | 506,677 | -36.67(-4.50%) |
Aug 16, 2019 | 834.18 | 834.18 | 808.41 | 814.91 | 604,854 | -40.39(-4.72%) |
Aug 15, 2019 | 847.64 | 874.79 | 840.91 | 855.30 | 829,480 | +2.79(+0.33%) |
Aug 14, 2019 | 819.78 | 856.46 | 812.36 | 852.51 | 1,395,644 | +70.79(+9.06%) |
Aug 13, 2019 | 838.35 | 841.84 | 764.78 | 781.72 | 1,158,241 | -55.01(-6.57%) |
Aug 12, 2019 | 823.96 | 848.10 | 816.54 | 836.73 | 983,437 | +27.62(+3.41%) |
Aug 09, 2019 | 798.43 | 827.39 | 790.08 | 809.11 | 1,009,425 | +22.28(+2.83%) |
Aug 08, 2019 | 829.07 | 837.42 | 785.90 | 786.83 | 810,264 | -56.40(-6.69%) |
Aug 07, 2019 | 882.45 | 902.18 | 837.66 | 843.23 | 1,389,738 | -11.14(-1.30%) |
Aug 06, 2019 | 867.60 | 887.56 | 846.71 | 854.37 | 1,109,197 | -38.06(-4.27%) |
Aug 05, 2019 | 856.69 | 911.93 | 856.69 | 892.43 | 1,700,147 | +85.18(+10.55%) |
Aug 02, 2019 | 789.15 | 820.25 | 786.36 | 807.25 | 1,398,538 | +35.74(+4.63%) |
Aug 01, 2019 | 756.42 | 783.35 | 714.64 | 771.51 | 1,760,894 | +11.61(+1.53%) |
Jul 31, 2019 | 724.16 | 780.56 | 722.77 | 759.90 | 983,090 | +30.40(+4.17%) |
Jul 30, 2019 | 736.69 | 738.32 | 721.37 | 729.50 | 406,547 | +9.52(+1.32%) |
Jul 29, 2019 | 714.64 | 733.67 | 714.41 | 719.98 | 516,917 | +6.73(+0.94%) |
Jul 26, 2019 | 721.84 | 722.61 | 710.00 | 713.25 | 494,471 | -22.05(-3.00%) |
Jul 25, 2019 | 722.07 | 739.48 | 722.07 | 735.30 | 631,928 | +20.42(+2.86%) |
Jul 24, 2019 | 738.55 | 738.78 | 714.88 | 714.88 | 513,040 | -15.55(-2.13%) |
Jul 23, 2019 | 732.28 | 747.37 | 730.19 | 730.43 | 486,615 | -13.93(-1.87%) |
Jul 22, 2019 | 756.89 | 757.35 | 739.71 | 744.35 | 522,451 | -18.34(-2.40%) |
Jul 19, 2019 | 730.19 | 764.90 | 729.96 | 762.69 | 590,278 | +25.53(+3.46%) |
Jul 18, 2019 | 759.21 | 766.40 | 741.80 | 737.16 | 646,629 | -10.68(-1.43%) |
Jul 17, 2019 | 736.69 | 748.07 | 733.44 | 747.83 | 444,030 | +10.68(+1.45%) |
Jul 16, 2019 | 729.03 | 743.89 | 726.71 | 737.16 | 375,486 | +11.14(+1.53%) |
Jul 15, 2019 | 727.41 | 733.91 | 725.32 | 726.02 | 278,739 | -6.73(-0.92%) |
Jul 12, 2019 | 743.19 | 745.28 | 732.51 | 732.75 | 332,788 | -12.30(-1.65%) |
Jul 11, 2019 | 739.94 | 752.48 | 734.84 | 745.05 | 491,756 | +1.86(+0.25%) |
Jul 10, 2019 | 752.48 | 756.42 | 736.92 | 743.19 | 613,754 | -22.28(-2.91%) |
Jul 09, 2019 | 788.92 | 790.77 | 763.15 | 765.47 | 368,082 | -12.30(-1.58%) |
Jul 08, 2019 | 776.15 | 786.83 | 775.45 | 777.77 | 425,412 | +16.48(+2.16%) |
Jul 05, 2019 | 771.97 | 781.02 | 757.35 | 761.30 | 553,902 | +4.41(+0.58%) |
Jul 03, 2019 | 768.49 | 770.58 | 756.65 | 756.89 | 335,782 | -16.94(-2.19%) |
Jul 02, 2019 | 784.04 | 790.31 | 773.60 | 773.83 | 388,131 | -13.46(-1.71%) |
Jul 01, 2019 | 768.96 | 794.02 | 765.71 | 787.29 | 587,200 | -28.55(-3.50%) |
Jun 28, 2019 | 812.36 | 824.20 | 809.89 | 815.84 | 425,812 | -2.78(-0.34%) |
Jun 27, 2019 | 818.62 | 824.89 | 812.36 | 818.62 | 455,291 | -8.82(-1.07%) |
Jun 26, 2019 | 821.41 | 831.16 | 806.32 | 827.45 | 528,767 | -10.68(-1.27%) |
Jun 25, 2019 | 799.36 | 842.30 | 798.20 | 838.12 | 873,791 | +40.25(+5.04%) |
Jun 24, 2019 | 793.49 | 798.79 | 790.50 | 797.87 | 271,165 | +1.15(+0.14%) |
Jun 21, 2019 | 797.18 | 802.40 | 782.43 | 796.72 | 494,416 | +2.77(+0.35%) |
Jun 20, 2019 | 782.20 | 811.93 | 781.74 | 793.95 | 537,576 | -21.66(-2.66%) |
Jun 19, 2019 | 820.92 | 836.36 | 810.32 | 815.62 | 481,183 | -9.91(-1.20%) |
Jun 18, 2019 | 831.98 | 838.66 | 806.63 | 825.53 | 720,790 | -32.96(-3.84%) |
Jun 17, 2019 | 873.23 | 875.31 | 855.03 | 858.48 | 379,497 | -20.05(-2.28%) |
Jun 14, 2019 | 881.07 | 888.21 | 871.62 | 878.53 | 381,996 | +12.21(+1.41%) |
Jun 13, 2019 | 871.39 | 876.46 | 860.33 | 866.32 | 462,976 | -14.98(-1.70%) |
Jun 12, 2019 | 874.16 | 886.37 | 868.86 | 881.30 | 472,210 | +15.21(+1.76%) |
Jun 11, 2019 | 843.27 | 875.77 | 837.97 | 866.09 | 612,390 | -4.38(-0.50%) |
Jun 10, 2019 | 883.14 | 883.84 | 844.42 | 870.47 | 569,874 | -31.57(-3.50%) |
Jun 07, 2019 | 942.14 | 945.14 | 889.60 | 902.04 | 661,522 | -54.39(-5.69%) |
Jun 06, 2019 | 975.56 | 987.77 | 949.52 | 956.43 | 556,499 | -22.82(-2.33%) |
Jun 05, 2019 | 973.02 | 1011 | 971.87 | 979.25 | 613,108 | -22.81(-2.28%) |
Jun 04, 2019 | 1057 | 1069 | 999.99 | 1002 | 667,800 | -87.81(-8.06%) |
Jun 03, 2019 | 1033 | 1108 | 1025 | 1090 | 895,676 | +65.68(+6.41%) |
May 31, 2019 | 1012 | 1026 | 1003 | 1024 | 631,552 | +47.48(+4.86%) |
May 30, 2019 | 981.78 | 994.46 | 969.34 | 976.71 | 489,359 | -12.91(-1.30%) |
May 29, 2019 | 982.93 | 1005 | 973.95 | 989.62 | 783,793 | +23.51(+2.43%) |
May 28, 2019 | 946.06 | 966.11 | 930.39 | 966.11 | 573,360 | +11.98(+1.26%) |
May 24, 2019 | 935.92 | 957.58 | 927.28 | 954.13 | 669,931 | +2.77(+0.29%) |
May 23, 2019 | 941.22 | 969.80 | 940.30 | 951.36 | 471,140 | +41.48(+4.56%) |
May 22, 2019 | 914.49 | 914.49 | 894.21 | 909.88 | 297,714 | +13.83(+1.54%) |
May 21, 2019 | 902.50 | 911.72 | 889.60 | 896.05 | 319,699 | -30.42(-3.28%) |
May 20, 2019 | 918.17 | 935.69 | 908.03 | 926.47 | 459,356 | +44.25(+5.02%) |
May 17, 2019 | 880.38 | 884.07 | 846.27 | 882.22 | 537,795 | +26.73(+3.12%) |
May 16, 2019 | 880.38 | 884.07 | 837.97 | 855.49 | 397,744 | -26.73(-3.03%) |
May 15, 2019 | 938.46 | 939.38 | 873.92 | 882.22 | 522,570 | -37.80(-4.11%) |
May 14, 2019 | 935.69 | 946.75 | 902.50 | 920.02 | 524,347 | -31.34(-3.29%) |
May 13, 2019 | 926.47 | 958.74 | 913.57 | 951.36 | 743,945 | +89.42(+10.37%) |
May 10, 2019 | 873.92 | 917.25 | 848.11 | 861.94 | 630,347 | -0.92(-0.11%) |
May 09, 2019 | 877.61 | 900.66 | 854.57 | 862.86 | 590,045 | +13.83(+1.63%) |
May 08, 2019 | 849.96 | 860.10 | 829.68 | 849.03 | 438,178 | +6.45(+0.77%) |
May 07, 2019 | 822.30 | 864.71 | 812.16 | 842.58 | 619,221 | +31.34(+3.86%) |
May 06, 2019 | 830.60 | 835.21 | 792.80 | 811.24 | 388,511 | +29.50(+3.77%) |
May 03, 2019 | 801.10 | 805.56 | 779.89 | 781.74 | 248,203 | -38.72(-4.72%) |
May 02, 2019 | 811.24 | 837.05 | 798.33 | 820.46 | 360,834 | +9.22(+1.14%) |
May 01, 2019 | 785.43 | 812.16 | 778.97 | 811.24 | 297,702 | +9.22(+1.15%) |
Apr 30, 2019 | 802.02 | 818.61 | 797.41 | 802.02 | 216,542 | +18.44(+2.35%) |
Apr 29, 2019 | 787.27 | 791.88 | 779.89 | 783.58 | 148,120 | -4.61(-0.58%) |
Apr 26, 2019 | 793.72 | 813.60 | 787.27 | 788.19 | 203,094 | -2.76(-0.35%) |
Apr 25, 2019 | 780.82 | 802.94 | 779.89 | 790.96 | 263,153 | -7.38(-0.92%) |
Apr 24, 2019 | 789.11 | 800.18 | 786.35 | 798.33 | 178,645 | +7.38(+0.93%) |
Apr 23, 2019 | 815.85 | 819.53 | 788.19 | 790.96 | 235,447 | -31.34(-3.81%) |
Apr 22, 2019 | 839.82 | 841.66 | 821.38 | 822.30 | 120,011 | -7.38(-0.89%) |
Apr 18, 2019 | 828.75 | 844.42 | 827.83 | 829.68 | 149,810 | -1.84(-0.22%) |
Apr 17, 2019 | 825.07 | 838.89 | 821.38 | 831.52 | 192,413 | -8.30(-0.99%) |
Apr 16, 2019 | 839.82 | 848.11 | 834.28 | 839.82 | 166,627 | -9.22(-1.09%) |
Apr 15, 2019 | 849.96 | 865.63 | 845.35 | 849.03 | 165,649 | +0.92(+0.11%) |
Apr 12, 2019 | 848.11 | 859.41 | 847.19 | 848.11 | 183,547 | -11.98(-1.39%) |
Apr 11, 2019 | 850.88 | 864.71 | 849.03 | 860.10 | 156,807 | +7.38(+0.86%) |
Apr 10, 2019 | 863.78 | 866.55 | 852.72 | 852.72 | 189,423 | -13.83(-1.60%) |
Apr 09, 2019 | 866.55 | 873.00 | 858.25 | 866.55 | 245,152 | +9.22(+1.08%) |
Apr 08, 2019 | 869.32 | 879.46 | 855.49 | 857.33 | 224,974 | -6.45(-0.75%) |
Apr 05, 2019 | 869.32 | 873.00 | 862.86 | 863.78 | 167,987 | -13.83(-1.58%) |
Apr 04, 2019 | 876.69 | 893.28 | 866.55 | 877.61 | 244,144 | +1.84(+0.21%) |
Apr 03, 2019 | 875.77 | 884.99 | 859.17 | 875.77 | 339,987 | -14.75(-1.66%) |
Apr 02, 2019 | 898.82 | 905.27 | 888.67 | 890.52 | 237,465 | -11.06(-1.23%) |
Apr 01, 2019 | 909.88 | 920.94 | 897.89 | 901.58 | 376,940 | -35.95(-3.83%) |
Mar 29, 2019 | 939.38 | 955.05 | 935.69 | 937.53 | 350,556 | -21.20(-2.21%) |
Mar 28, 2019 | 959.66 | 977.17 | 948.60 | 958.74 | 356,957 | -6.45(-0.67%) |
Mar 27, 2019 | 943.07 | 986.39 | 936.61 | 965.19 | 570,262 | +18.44(+1.95%) |
Mar 26, 2019 | 938.46 | 961.50 | 920.94 | 946.75 | 429,368 | -12.91(-1.34%) |
Mar 25, 2019 | 967.03 | 980.86 | 950.44 | 959.66 | 701,417 | +4.61(+0.48%) |
Mar 22, 2019 | 907.11 | 957.82 | 900.48 | 955.05 | 634,199 | +59.92(+6.69%) |
Mar 21, 2019 | 948.60 | 948.60 | 891.44 | 895.13 | 482,157 | -43.33(-4.62%) |
Mar 20, 2019 | 950.44 | 963.35 | 921.86 | 938.46 | 462,473 | -12.06(-1.27%) |
Mar 19, 2019 | 948.68 | 962.47 | 933.97 | 950.52 | 323,384 | -8.27(-0.86%) |
Mar 18, 2019 | 967.07 | 973.50 | 950.52 | 958.79 | 203,428 | -10.11(-1.04%) |
Mar 15, 2019 | 980.85 | 984.24 | 956.95 | 968.90 | 335,579 | -22.98(-2.32%) |
Mar 14, 2019 | 986.37 | 994.64 | 982.69 | 991.88 | 210,583 | +2.76(+0.28%) |
Mar 13, 2019 | 994.64 | 999.24 | 971.66 | 989.13 | 329,261 | -20.22(-2.00%) |
Mar 12, 2019 | 1019 | 1027 | 1002 | 1009 | 313,914 | -17.47(-1.70%) |
Mar 11, 2019 | 1082 | 1083 | 1025 | 1027 | 492,460 | -67.10(-6.13%) |
Mar 08, 2019 | 1127 | 1131 | 1093 | 1094 | 462,545 | +3.67(+0.34%) |
Mar 07, 2019 | 1059 | 1101 | 1057 | 1090 | 458,261 | +41.37(+3.94%) |
Mar 06, 2019 | 1030 | 1055 | 1030 | 1049 | 356,473 | +16.55(+1.60%) |
Mar 05, 2019 | 1033 | 1049 | 1023 | 1032 | 288,457 | -1.84(-0.18%) |
Mar 04, 2019 | 1018 | 1069 | 1010 | 1034 | 441,926 | +0.00(+0.00%) |
Mar 01, 2019 | 1034 | 1057 | 1030 | 1034 | 251,436 | -22.98(-2.17%) |
Feb 28, 2019 | 1059 | 1065 | 1045 | 1057 | 171,115 | +7.35(+0.70%) |
Feb 27, 2019 | 1061 | 1082 | 1045 | 1050 | 235,867 | +3.68(+0.35%) |
Feb 26, 2019 | 1059 | 1063 | 1036 | 1046 | 211,919 | -2.76(-0.26%) |
Feb 25, 2019 | 1036 | 1052 | 1029 | 1049 | 237,809 | -11.95(-1.13%) |
Feb 22, 2019 | 1077 | 1079 | 1058 | 1061 | 240,220 | -23.90(-2.20%) |
Feb 21, 2019 | 1082 | 1102 | 1073 | 1085 | 297,818 | +12.87(+1.20%) |
Feb 20, 2019 | 1070 | 1090 | 1057 | 1072 | 231,214 | +0.00(+0.00%) |
Feb 19, 2019 | 1087 | 1088 | 1062 | 1072 | 139,226 | -6.44(-0.60%) |
Feb 15, 2019 | 1066 | 1093 | 1066 | 1078 | 236,908 | -11.95(-1.10%) |
Feb 14, 2019 | 1108 | 1118 | 1079 | 1090 | 326,921 | -5.51(-0.50%) |
Feb 13, 2019 | 1082 | 1098 | 1072 | 1096 | 241,903 | -0.92(-0.08%) |
Feb 12, 2019 | 1122 | 1128 | 1091 | 1097 | 304,627 | -49.64(-4.33%) |
Feb 11, 2019 | 1132 | 1156 | 1122 | 1146 | 188,871 | +3.68(+0.32%) |
Feb 08, 2019 | 1181 | 1184 | 1143 | 1143 | 358,777 | -6.44(-0.56%) |
Feb 07, 2019 | 1135 | 1175 | 1126 | 1149 | 484,626 | +45.04(+4.08%) |
Feb 06, 2019 | 1095 | 1120 | 1088 | 1104 | 255,306 | +8.28(+0.76%) |
Feb 05, 2019 | 1121 | 1122 | 1091 | 1096 | 261,338 | -30.34(-2.69%) |
Feb 04, 2019 | 1166 | 1170 | 1125 | 1126 | 206,788 | -42.28(-3.62%) |
Feb 01, 2019 | 1169 | 1177 | 1144 | 1168 | 294,857 | +16.54(+1.44%) |
Jan 31, 2019 | 1186 | 1190 | 1135 | 1152 | 394,391 | -54.23(-4.50%) |
Jan 30, 2019 | 1260 | 1274 | 1192 | 1206 | 387,829 | -99.28(-7.61%) |
Jan 29, 2019 | 1268 | 1319 | 1266 | 1305 | 254,005 | +36.77(+2.90%) |
Jan 28, 2019 | 1271 | 1299 | 1269 | 1269 | 353,510 | +45.96(+3.76%) |
Jan 25, 2019 | 1238 | 1252 | 1213 | 1223 | 315,387 | -45.96(-3.62%) |
Jan 24, 2019 | 1282 | 1296 | 1264 | 1269 | 258,875 | -23.90(-1.85%) |
Jan 23, 2019 | 1277 | 1338 | 1260 | 1292 | 386,948 | -2.76(-0.21%) |
Jan 22, 2019 | 1251 | 1325 | 1249 | 1295 | 403,545 | +70.78(+5.78%) |
Jan 18, 2019 | 1234 | 1258 | 1207 | 1224 | 432,671 | -35.85(-2.84%) |
Jan 17, 2019 | 1304 | 1311 | 1244 | 1260 | 342,249 | -28.50(-2.21%) |
Jan 16, 2019 | 1284 | 1292 | 1257 | 1289 | 327,970 | -1.84(-0.14%) |
Jan 15, 2019 | 1353 | 1354 | 1284 | 1291 | 434,415 | -79.97(-5.83%) |
Jan 14, 2019 | 1370 | 1387 | 1352 | 1371 | 279,258 | +37.69(+2.83%) |
Jan 11, 2019 | 1342 | 1357 | 1329 | 1333 | 260,568 | +14.71(+1.12%) |
Jan 10, 2019 | 1362 | 1383 | 1317 | 1318 | 464,547 | -13.79(-1.04%) |
Jan 09, 2019 | 1349 | 1365 | 1312 | 1332 | 506,256 | -30.34(-2.23%) |
Jan 08, 2019 | 1362 | 1425 | 1348 | 1362 | 485,491 | -39.53(-2.82%) |
Jan 07, 2019 | 1440 | 1455 | 1379 | 1402 | 343,008 | -45.96(-3.17%) |
Jan 04, 2019 | 1588 | 1604 | 1428 | 1448 | 677,930 | -218.78(-13.13%) |
Jan 03, 2019 | 1585 | 1677 | 1566 | 1667 | 640,266 | +149.84(+9.88%) |
Jan 02, 2019 | 1635 | 1639 | 1492 | 1517 | 480,370 | -23.91(-1.55%) |
Dec 31, 2018 | 1528 | 1584 | 1514 | 1541 | 417,098 | -34.01(-2.16%) |
Dec 28, 2018 | 1544 | 1614 | 1495 | 1575 | 615,801 | +4.60(+0.29%) |
Dec 27, 2018 | 1653 | 1759 | 1569 | 1570 | 511,158 | -23.90(-1.50%) |
Dec 26, 2018 | 1890 | 1930 | 1590 | 1594 | 759,648 | -359.17(-18.39%) |
Dec 24, 2018 | 1858 | 1955 | 1788 | 1953 | 493,749 | +132.65(+7.29%) |
Dec 21, 2018 | 1639 | 1843 | 1605 | 1821 | 827,865 | +164.67(+9.94%) |
Dec 20, 2018 | 1606 | 1721 | 1553 | 1656 | 821,138 | +64.96(+4.08%) |
Dec 19, 2018 | 1490 | 1626 | 1419 | 1591 | 687,826 | +108.86(+7.35%) |
Dec 18, 2018 | 1475 | 1522 | 1438 | 1482 | 455,533 | -30.19(-2.00%) |
Dec 17, 2018 | 1432 | 1543 | 1399 | 1512 | 562,111 | +98.80(+6.99%) |
Dec 14, 2018 | 1363 | 1423 | 1348 | 1413 | 438,491 | +96.98(+7.37%) |
Dec 13, 2018 | 1294 | 1343 | 1276 | 1316 | 371,838 | -0.92(-0.07%) |
Dec 12, 2018 | 1294 | 1319 | 1254 | 1317 | 388,546 | -35.68(-2.64%) |
Dec 11, 2018 | 1301 | 1389 | 1299 | 1353 | 395,572 | -13.72(-1.00%) |
Dec 10, 2018 | 1418 | 1463 | 1348 | 1367 | 538,826 | -44.83(-3.18%) |
Dec 07, 2018 | 1301 | 1423 | 1278 | 1412 | 557,363 | +129.00(+10.06%) |
Dec 06, 2018 | 1387 | 1405 | 1283 | 1283 | 623,028 | -24.71(-1.89%) |
Dec 04, 2018 | 1195 | 1314 | 1184 | 1307 | 557,803 | +130.83(+11.12%) |