Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.27 | 86.33 | 86.02 | 86.02 | 3,042 | +0.24(+0.28%) |
Nov 27, 2019 | 86.18 | 86.48 | 85.67 | 85.78 | 8,723 | -0.06(-0.07%) |
Nov 26, 2019 | 86.02 | 86.20 | 85.84 | 85.84 | 6,825 | +0.01(+0.01%) |
Nov 25, 2019 | 86.01 | 86.12 | 85.83 | 85.83 | 4,165 | +0.37(+0.44%) |
Nov 22, 2019 | 84.83 | 86.17 | 84.83 | 85.46 | 6,085 | +0.64(+0.76%) |
Nov 21, 2019 | 85.23 | 85.43 | 84.39 | 84.82 | 5,783 | +0.02(+0.02%) |
Nov 20, 2019 | 85.18 | 86.17 | 84.20 | 84.80 | 17,087 | -0.85(-0.99%) |
Nov 19, 2019 | 85.79 | 85.89 | 85.43 | 85.64 | 3,466 | -0.16(-0.18%) |
Nov 18, 2019 | 85.43 | 86.07 | 85.29 | 85.80 | 2,190 | +0.03(+0.03%) |
Nov 15, 2019 | 86.04 | 86.12 | 85.58 | 85.77 | 5,781 | +0.08(+0.09%) |
Nov 14, 2019 | 85.78 | 86.03 | 85.69 | 85.69 | 7,493 | -0.35(-0.41%) |
Nov 13, 2019 | 85.48 | 86.13 | 85.06 | 86.05 | 7,471 | +0.15(+0.17%) |
Nov 12, 2019 | 86.63 | 86.63 | 85.71 | 85.90 | 3,325 | -0.12(-0.14%) |
Nov 11, 2019 | 85.77 | 86.38 | 85.77 | 86.02 | 4,495 | +0.25(+0.29%) |
Nov 08, 2019 | 86.02 | 86.17 | 85.73 | 85.77 | 3,042 | +0.00(+0.00%) |
Nov 07, 2019 | 86.16 | 86.16 | 85.77 | 85.77 | 3,044 | -0.04(-0.05%) |
Nov 06, 2019 | 86.04 | 86.04 | 85.81 | 85.81 | 2,143 | +0.23(+0.27%) |
Nov 05, 2019 | 85.80 | 86.20 | 85.58 | 85.58 | 5,408 | -0.42(-0.49%) |
Nov 04, 2019 | 86.02 | 86.27 | 85.77 | 86.01 | 4,968 | +0.04(+0.05%) |
Nov 01, 2019 | 86.02 | 86.33 | 85.97 | 85.97 | 4,767 | +0.19(+0.22%) |
Oct 31, 2019 | 85.86 | 86.78 | 85.55 | 85.78 | 14,854 | -0.32(-0.37%) |
Oct 30, 2019 | 84.64 | 86.10 | 84.18 | 86.10 | 9,914 | +1.63(+1.93%) |
Oct 29, 2019 | 84.62 | 85.55 | 84.13 | 84.46 | 5,421 | +0.48(+0.57%) |
Oct 28, 2019 | 85.54 | 85.54 | 83.98 | 83.98 | 3,130 | -1.51(-1.76%) |
Oct 25, 2019 | 83.60 | 85.53 | 83.60 | 85.49 | 2,234 | +2.06(+2.47%) |
Oct 24, 2019 | 86.62 | 86.62 | 83.43 | 83.43 | 4,088 | -2.96(-3.43%) |
Oct 23, 2019 | 86.34 | 87.45 | 86.34 | 86.39 | 4,076 | -0.39(-0.45%) |
Oct 22, 2019 | 86.49 | 87.32 | 86.49 | 86.79 | 3,695 | -0.25(-0.28%) |
Oct 21, 2019 | 86.13 | 87.21 | 86.13 | 87.03 | 5,905 | +1.37(+1.60%) |
Oct 18, 2019 | 85.17 | 86.15 | 84.83 | 85.66 | 3,961 | +0.14(+0.16%) |
Oct 17, 2019 | 85.89 | 86.05 | 85.00 | 85.53 | 5,967 | -0.05(-0.06%) |
Oct 16, 2019 | 86.68 | 86.68 | 85.26 | 85.58 | 10,802 | -1.17(-1.35%) |
Oct 15, 2019 | 86.64 | 87.53 | 86.58 | 86.75 | 5,335 | +0.84(+0.97%) |
Oct 14, 2019 | 86.36 | 86.61 | 85.65 | 85.91 | 5,096 | -0.53(-0.62%) |
Oct 11, 2019 | 88.61 | 88.71 | 86.01 | 86.44 | 24,072 | -1.87(-2.12%) |
Oct 10, 2019 | 87.72 | 88.61 | 87.34 | 88.31 | 3,857 | +1.55(+1.78%) |
Oct 09, 2019 | 86.42 | 87.63 | 86.15 | 86.77 | 5,155 | +0.88(+1.02%) |
Oct 08, 2019 | 85.36 | 86.64 | 85.26 | 85.89 | 7,154 | +0.57(+0.67%) |
Oct 07, 2019 | 85.57 | 86.49 | 84.67 | 85.32 | 7,120 | -0.79(-0.91%) |
Oct 04, 2019 | 84.27 | 86.11 | 84.08 | 86.11 | 8,531 | +1.63(+1.93%) |
Oct 03, 2019 | 84.47 | 84.47 | 84.47 | 84.47 | 495 | +0.30(+0.35%) |
Oct 02, 2019 | 84.16 | 84.42 | 83.49 | 84.18 | 6,343 | -0.32(-0.38%) |
Oct 01, 2019 | 86.68 | 86.68 | 84.50 | 84.50 | 9,534 | -1.74(-2.02%) |
Sep 30, 2019 | 86.63 | 86.63 | 86.25 | 86.25 | 2,805 | -0.32(-0.38%) |
Sep 27, 2019 | 86.18 | 86.97 | 85.93 | 86.57 | 10,766 | +1.41(+1.65%) |
Sep 26, 2019 | 86.29 | 86.29 | 85.16 | 85.16 | 6,614 | -1.01(-1.18%) |
Sep 25, 2019 | 85.31 | 86.71 | 85.31 | 86.18 | 3,016 | +1.09(+1.28%) |
Sep 24, 2019 | 86.01 | 86.01 | 85.08 | 85.08 | 4,220 | -0.75(-0.87%) |
Sep 23, 2019 | 85.93 | 86.59 | 85.54 | 85.83 | 5,863 | +0.02(+0.02%) |
Sep 20, 2019 | 85.69 | 86.58 | 85.65 | 85.81 | 12,290 | +0.06(+0.07%) |
Sep 19, 2019 | 84.71 | 87.03 | 84.71 | 85.75 | 3,142 | -0.20(-0.23%) |
Sep 18, 2019 | 87.28 | 87.28 | 85.71 | 85.95 | 4,790 | -0.94(-1.08%) |
Sep 17, 2019 | 87.10 | 88.76 | 86.88 | 86.89 | 4,472 | -1.24(-1.41%) |
Sep 16, 2019 | 87.84 | 88.13 | 84.72 | 88.13 | 8,908 | +0.10(+0.11%) |
Sep 13, 2019 | 89.99 | 89.99 | 86.88 | 88.03 | 11,680 | -0.88(-0.99%) |
Sep 12, 2019 | 88.49 | 89.44 | 88.23 | 88.90 | 9,289 | +1.48(+1.69%) |
Sep 11, 2019 | 85.14 | 87.62 | 85.14 | 87.43 | 11,088 | +2.27(+2.67%) |
Sep 10, 2019 | 83.90 | 85.15 | 83.00 | 85.15 | 6,178 | +1.17(+1.40%) |
Sep 09, 2019 | 81.93 | 84.18 | 81.93 | 83.98 | 2,682 | +2.51(+3.08%) |
Sep 06, 2019 | 81.27 | 81.73 | 81.13 | 81.47 | 4,773 | +0.20(+0.24%) |
Sep 05, 2019 | 80.04 | 81.89 | 79.65 | 81.27 | 5,131 | +1.74(+2.19%) |
Sep 04, 2019 | 79.79 | 80.73 | 79.51 | 79.53 | 3,160 | +0.17(+0.21%) |
Sep 03, 2019 | 80.46 | 80.46 | 78.52 | 79.36 | 6,833 | -0.38(-0.48%) |
Aug 30, 2019 | 81.78 | 81.78 | 79.39 | 79.75 | 7,922 | -1.87(-2.29%) |
Aug 29, 2019 | 80.56 | 82.07 | 79.75 | 81.62 | 10,152 | +1.59(+1.98%) |
Aug 28, 2019 | 78.59 | 80.49 | 77.98 | 80.03 | 7,674 | +1.46(+1.85%) |
Aug 27, 2019 | 81.27 | 81.27 | 78.17 | 78.58 | 5,009 | -2.97(-3.65%) |
Aug 26, 2019 | 79.35 | 81.55 | 78.65 | 81.55 | 8,679 | +2.30(+2.91%) |
Aug 23, 2019 | 81.00 | 82.89 | 79.24 | 79.25 | 10,258 | -2.08(-2.55%) |
Aug 22, 2019 | 81.71 | 83.72 | 81.27 | 81.32 | 8,783 | +0.00(+0.00%) |
Aug 21, 2019 | 82.11 | 82.11 | 81.32 | 81.32 | 6,345 | -0.34(-0.42%) |
Aug 20, 2019 | 82.41 | 82.41 | 81.67 | 81.67 | 4,184 | -0.97(-1.18%) |
Aug 19, 2019 | 80.38 | 83.15 | 80.38 | 82.64 | 9,387 | +2.40(+2.99%) |
Aug 16, 2019 | 79.24 | 81.07 | 78.76 | 80.24 | 13,001 | +1.30(+1.65%) |
Aug 15, 2019 | 79.07 | 79.53 | 78.76 | 78.94 | 7,690 | -0.33(-0.42%) |
Aug 14, 2019 | 80.04 | 80.18 | 79.18 | 79.27 | 4,401 | -1.63(-2.02%) |
Aug 13, 2019 | 81.17 | 81.24 | 79.75 | 80.91 | 5,834 | +1.46(+1.83%) |
Aug 12, 2019 | 80.98 | 80.98 | 79.26 | 79.45 | 3,641 | -1.40(-1.73%) |
Aug 09, 2019 | 81.04 | 81.60 | 79.50 | 80.85 | 5,586 | -0.16(-0.19%) |
Aug 08, 2019 | 78.76 | 81.82 | 78.76 | 81.01 | 9,124 | +3.28(+4.22%) |
Aug 07, 2019 | 79.07 | 79.07 | 77.63 | 77.73 | 9,870 | -2.01(-2.52%) |
Aug 06, 2019 | 80.00 | 80.63 | 79.41 | 79.74 | 6,022 | -0.07(-0.09%) |
Aug 05, 2019 | 80.85 | 80.85 | 79.03 | 79.81 | 5,866 | -1.50(-1.84%) |
Aug 02, 2019 | 80.83 | 81.71 | 80.35 | 81.30 | 4,773 | +0.46(+0.57%) |
Aug 01, 2019 | 82.70 | 82.80 | 80.71 | 80.84 | 10,273 | -1.61(-1.96%) |
Jul 31, 2019 | 82.59 | 84.89 | 82.45 | 82.45 | 18,109 | +0.01(+0.01%) |
Jul 30, 2019 | 82.79 | 83.31 | 80.81 | 82.44 | 15,074 | -0.04(-0.05%) |
Jul 29, 2019 | 82.95 | 83.28 | 80.80 | 82.48 | 9,012 | +1.22(+1.50%) |
Jul 26, 2019 | 80.79 | 82.19 | 80.22 | 81.27 | 14,545 | +0.75(+0.93%) |
Jul 25, 2019 | 81.09 | 81.25 | 79.74 | 80.52 | 6,107 | -0.75(-0.92%) |
Jul 24, 2019 | 81.53 | 81.53 | 80.92 | 81.27 | 5,028 | +0.61(+0.76%) |
Jul 23, 2019 | 81.80 | 81.80 | 80.28 | 80.66 | 7,110 | -1.11(-1.36%) |
Jul 22, 2019 | 82.62 | 83.29 | 80.98 | 81.77 | 18,950 | -0.14(-0.17%) |
Jul 19, 2019 | 82.03 | 82.83 | 81.90 | 81.90 | 8,544 | -0.56(-0.68%) |
Jul 18, 2019 | 83.58 | 83.58 | 81.90 | 82.46 | 10,499 | -1.66(-1.98%) |
Jul 17, 2019 | 84.11 | 84.79 | 83.96 | 84.13 | 6,111 | +0.11(+0.13%) |
Jul 16, 2019 | 85.19 | 85.19 | 84.02 | 84.02 | 6,297 | -1.71(-2.00%) |
Jul 15, 2019 | 87.24 | 87.24 | 85.29 | 85.73 | 7,481 | -1.34(-1.54%) |
Jul 12, 2019 | 87.74 | 87.74 | 86.70 | 87.07 | 7,628 | -0.69(-0.78%) |
Jul 11, 2019 | 88.02 | 88.19 | 87.12 | 87.75 | 17,960 | -0.41(-0.47%) |
Jul 10, 2019 | 88.43 | 88.43 | 87.73 | 88.17 | 4,542 | -0.27(-0.30%) |
Jul 09, 2019 | 87.25 | 88.43 | 87.18 | 88.43 | 8,230 | +0.80(+0.91%) |
Jul 08, 2019 | 88.68 | 88.68 | 87.64 | 87.64 | 8,084 | -1.32(-1.48%) |
Jul 05, 2019 | 87.69 | 88.95 | 87.67 | 88.95 | 7,323 | +1.25(+1.42%) |
Jul 03, 2019 | 86.91 | 87.79 | 86.61 | 87.70 | 7,628 | +0.55(+0.63%) |
Jul 02, 2019 | 87.86 | 88.47 | 87.12 | 87.15 | 8,794 | -0.62(-0.71%) |
Jul 01, 2019 | 86.58 | 88.52 | 86.02 | 87.77 | 21,475 | +1.36(+1.57%) |
Jun 28, 2019 | 85.89 | 86.89 | 85.88 | 86.42 | 41,500 | +0.44(+0.51%) |
Jun 27, 2019 | 84.06 | 85.99 | 84.06 | 85.97 | 18,507 | +2.28(+2.73%) |
Jun 26, 2019 | 82.64 | 83.69 | 82.64 | 83.69 | 16,562 | +1.27(+1.54%) |
Jun 25, 2019 | 84.05 | 84.05 | 82.18 | 82.43 | 8,650 | -1.58(-1.88%) |
Jun 24, 2019 | 84.55 | 84.55 | 83.53 | 84.01 | 18,647 | -0.25(-0.29%) |
Jun 21, 2019 | 84.10 | 84.54 | 83.57 | 84.25 | 37,024 | -0.10(-0.12%) |
Jun 20, 2019 | 85.03 | 85.04 | 84.30 | 84.35 | 4,966 | -0.46(-0.54%) |
Jun 19, 2019 | 85.04 | 85.04 | 84.75 | 84.81 | 4,086 | -0.20(-0.23%) |
Jun 18, 2019 | 84.15 | 85.83 | 84.15 | 85.01 | 8,792 | +0.77(+0.91%) |
Jun 17, 2019 | 83.97 | 84.44 | 83.97 | 84.24 | 3,404 | +0.30(+0.35%) |
Jun 14, 2019 | 84.19 | 84.45 | 83.95 | 83.95 | 5,594 | -0.11(-0.13%) |
Jun 13, 2019 | 84.29 | 84.53 | 83.57 | 84.06 | 10,414 | -0.20(-0.23%) |
Jun 12, 2019 | 84.37 | 84.55 | 83.57 | 84.25 | 10,555 | -0.05(-0.06%) |
Jun 11, 2019 | 85.06 | 85.06 | 84.06 | 84.30 | 5,755 | -0.23(-0.27%) |
Jun 10, 2019 | 85.36 | 85.36 | 84.39 | 84.53 | 5,566 | -0.56(-0.66%) |
Jun 07, 2019 | 85.78 | 85.78 | 85.09 | 85.09 | 7,120 | -0.80(-0.93%) |
Jun 06, 2019 | 87.28 | 87.67 | 85.60 | 85.89 | 5,741 | -1.27(-1.46%) |
Jun 05, 2019 | 88.05 | 88.35 | 87.15 | 87.15 | 5,549 | -0.72(-0.82%) |
Jun 04, 2019 | 87.56 | 88.17 | 87.25 | 87.87 | 7,362 | +0.80(+0.91%) |
Jun 03, 2019 | 88.05 | 88.05 | 86.65 | 87.08 | 10,098 | -1.02(-1.16%) |
May 31, 2019 | 87.99 | 89.26 | 87.49 | 88.10 | 13,528 | -0.71(-0.80%) |
May 30, 2019 | 88.74 | 90.56 | 88.73 | 88.81 | 7,624 | +0.20(+0.22%) |
May 29, 2019 | 87.73 | 89.38 | 87.73 | 88.61 | 8,713 | +0.77(+0.87%) |
May 28, 2019 | 88.21 | 89.42 | 87.42 | 87.84 | 29,420 | -0.46(-0.52%) |
May 24, 2019 | 89.41 | 89.41 | 87.93 | 88.30 | 7,221 | -0.47(-0.53%) |
May 23, 2019 | 89.27 | 89.37 | 88.24 | 88.78 | 6,633 | -0.90(-1.01%) |
May 22, 2019 | 90.11 | 90.35 | 89.30 | 89.68 | 16,281 | -0.65(-0.72%) |
May 21, 2019 | 90.73 | 91.06 | 89.64 | 90.33 | 8,103 | -0.15(-0.16%) |
May 20, 2019 | 89.61 | 91.25 | 89.61 | 90.48 | 8,371 | +0.71(+0.79%) |
May 17, 2019 | 89.83 | 90.60 | 89.77 | 89.77 | 3,051 | -0.37(-0.41%) |
May 16, 2019 | 91.33 | 91.33 | 89.54 | 90.14 | 9,288 | -0.98(-1.08%) |
May 15, 2019 | 91.19 | 91.76 | 90.65 | 91.13 | 4,845 | -0.55(-0.60%) |
May 14, 2019 | 89.30 | 91.74 | 89.30 | 91.68 | 12,869 | +2.69(+3.03%) |
May 13, 2019 | 92.00 | 92.07 | 88.98 | 88.98 | 10,199 | -3.91(-4.21%) |
May 10, 2019 | 92.20 | 92.91 | 91.76 | 92.90 | 14,952 | +0.61(+0.66%) |
May 09, 2019 | 91.20 | 93.03 | 91.04 | 92.29 | 28,898 | +0.73(+0.79%) |
May 08, 2019 | 89.93 | 94.09 | 89.76 | 91.56 | 33,046 | +1.45(+1.60%) |
May 07, 2019 | 89.06 | 90.44 | 89.06 | 90.11 | 7,986 | +0.65(+0.73%) |
May 06, 2019 | 89.57 | 90.20 | 89.46 | 89.46 | 5,036 | -0.27(-0.30%) |
May 03, 2019 | 89.90 | 90.05 | 89.44 | 89.73 | 12,307 | -0.13(-0.14%) |
May 02, 2019 | 89.43 | 90.18 | 89.43 | 89.86 | 2,678 | +0.27(+0.30%) |
May 01, 2019 | 89.68 | 90.13 | 89.35 | 89.59 | 18,503 | -0.53(-0.59%) |
Apr 30, 2019 | 90.29 | 90.58 | 89.46 | 90.12 | 7,825 | +0.17(+0.19%) |
Apr 29, 2019 | 89.19 | 89.96 | 89.19 | 89.96 | 3,512 | +0.13(+0.14%) |
Apr 26, 2019 | 89.91 | 90.92 | 89.77 | 89.83 | 7,027 | -0.01(-0.01%) |
Apr 25, 2019 | 88.83 | 90.39 | 88.83 | 89.84 | 5,727 | -0.14(-0.15%) |
Apr 24, 2019 | 89.58 | 90.61 | 89.58 | 89.98 | 7,634 | +0.88(+0.99%) |
Apr 23, 2019 | 87.87 | 89.59 | 87.87 | 89.09 | 13,381 | +1.04(+1.18%) |
Apr 22, 2019 | 89.08 | 89.40 | 88.05 | 88.05 | 2,993 | -1.35(-1.50%) |
Apr 18, 2019 | 90.22 | 93.67 | 89.13 | 89.40 | 43,184 | +0.31(+0.35%) |
Apr 17, 2019 | 86.33 | 90.93 | 86.33 | 89.08 | 18,217 | +2.20(+2.53%) |
Apr 16, 2019 | 86.74 | 87.63 | 85.91 | 86.88 | 14,540 | +0.98(+1.14%) |
Apr 15, 2019 | 87.09 | 87.14 | 85.17 | 85.90 | 6,034 | -0.61(-0.70%) |
Apr 12, 2019 | 81.52 | 90.28 | 81.52 | 86.51 | 45,424 | +5.41(+6.67%) |
Apr 11, 2019 | 78.06 | 81.10 | 78.04 | 81.10 | 11,900 | +3.42(+4.40%) |
Apr 10, 2019 | 76.48 | 77.68 | 75.87 | 77.68 | 8,976 | +2.03(+2.69%) |
Apr 09, 2019 | 75.24 | 75.85 | 75.24 | 75.65 | 3,329 | +0.15(+0.20%) |
Apr 08, 2019 | 74.13 | 75.81 | 74.13 | 75.50 | 4,332 | +1.19(+1.60%) |
Apr 05, 2019 | 73.88 | 74.32 | 73.56 | 74.32 | 3,870 | +0.09(+0.12%) |
Apr 04, 2019 | 74.28 | 74.28 | 74.23 | 74.23 | 811 | +0.96(+1.31%) |
Apr 03, 2019 | 73.41 | 73.41 | 73.19 | 73.26 | 1,241 | +0.08(+0.11%) |
Apr 02, 2019 | 71.92 | 73.19 | 71.92 | 73.19 | 727 | +0.77(+1.06%) |
Apr 01, 2019 | 71.80 | 72.50 | 71.67 | 72.42 | 9,940 | +0.75(+1.04%) |
Mar 29, 2019 | 72.01 | 72.01 | 71.18 | 71.67 | 4,073 | -0.74(-1.02%) |
Mar 28, 2019 | 73.26 | 73.26 | 72.31 | 72.41 | 3,941 | -0.34(-0.47%) |
Mar 27, 2019 | 73.64 | 73.64 | 72.62 | 72.75 | 4,749 | +1.70(+2.39%) |
Mar 26, 2019 | 72.41 | 72.41 | 70.79 | 71.06 | 5,394 | +1.07(+1.53%) |
Mar 25, 2019 | 68.93 | 72.41 | 68.93 | 69.99 | 4,869 | +1.06(+1.54%) |
Mar 22, 2019 | 71.56 | 71.56 | 68.93 | 68.93 | 8,962 | -2.87(-3.99%) |
Mar 21, 2019 | 73.74 | 73.74 | 71.79 | 71.79 | 4,653 | -2.37(-3.19%) |
Mar 20, 2019 | 74.16 | 74.16 | 74.16 | 74.16 | 400 | +0.03(+0.04%) |
Mar 19, 2019 | 74.57 | 74.57 | 74.13 | 74.13 | 720 | +0.08(+0.11%) |
Mar 18, 2019 | 73.77 | 75.00 | 73.77 | 74.05 | 1,253 | +0.47(+0.64%) |
Mar 15, 2019 | 75.58 | 75.58 | 73.58 | 73.58 | 20,675 | -1.72(-2.28%) |
Mar 14, 2019 | 75.18 | 75.95 | 75.05 | 75.30 | 1,823 | +0.03(+0.04%) |
Mar 13, 2019 | 75.81 | 75.89 | 75.08 | 75.27 | 4,704 | -0.60(-0.79%) |
Mar 12, 2019 | 75.70 | 75.87 | 75.33 | 75.87 | 1,604 | -0.09(-0.12%) |
Mar 11, 2019 | 76.88 | 76.88 | 75.63 | 75.95 | 3,036 | -0.01(-0.01%) |
Mar 08, 2019 | 75.75 | 76.90 | 75.75 | 75.96 | 3,361 | +0.07(+0.09%) |
Mar 07, 2019 | 76.34 | 76.34 | 75.85 | 75.90 | 3,510 | -0.23(-0.30%) |
Mar 06, 2019 | 76.49 | 76.49 | 76.12 | 76.12 | 1,630 | -0.47(-0.62%) |
Mar 05, 2019 | 76.41 | 76.59 | 76.41 | 76.59 | 663 | -0.14(-0.18%) |
Mar 04, 2019 | 76.88 | 76.88 | 76.73 | 76.73 | 1,439 | -0.15(-0.19%) |
Mar 01, 2019 | 76.58 | 76.93 | 75.93 | 76.88 | 2,648 | +0.93(+1.23%) |
Feb 28, 2019 | 75.69 | 76.56 | 75.60 | 75.95 | 3,539 | -0.23(-0.30%) |
Feb 27, 2019 | 75.65 | 76.41 | 75.59 | 76.17 | 7,061 | +0.16(+0.21%) |
Feb 26, 2019 | 75.63 | 76.44 | 75.63 | 76.01 | 2,160 | +0.36(+0.48%) |
Feb 25, 2019 | 75.37 | 76.55 | 75.37 | 75.65 | 1,784 | +0.07(+0.09%) |
Feb 22, 2019 | 74.91 | 75.58 | 74.91 | 75.58 | 1,120 | +0.77(+1.02%) |
Feb 21, 2019 | 75.66 | 75.66 | 74.25 | 74.82 | 19,716 | -0.39(-0.52%) |
Feb 20, 2019 | 75.35 | 75.35 | 75.21 | 75.21 | 1,986 | +0.07(+0.09%) |
Feb 19, 2019 | 75.99 | 76.28 | 75.14 | 75.14 | 3,820 | -0.80(-1.05%) |
Feb 15, 2019 | 75.95 | 76.49 | 75.85 | 75.94 | 4,277 | -0.06(-0.08%) |
Feb 14, 2019 | 76.35 | 76.53 | 75.97 | 75.99 | 1,724 | -0.24(-0.31%) |
Feb 13, 2019 | 75.92 | 76.23 | 75.92 | 76.23 | 1,150 | -0.05(-0.06%) |
Feb 12, 2019 | 76.28 | 76.28 | 76.28 | 76.28 | 722 | +0.65(+0.86%) |
Feb 11, 2019 | 75.50 | 75.63 | 75.50 | 75.63 | 775 | -0.02(-0.03%) |
Feb 08, 2019 | 76.78 | 76.78 | 75.60 | 75.65 | 1,120 | +0.04(+0.05%) |
Feb 07, 2019 | 75.82 | 76.29 | 75.61 | 75.61 | 3,589 | +0.26(+0.34%) |
Feb 06, 2019 | 76.12 | 76.29 | 75.36 | 75.36 | 3,389 | -0.27(-0.36%) |
Feb 05, 2019 | 76.32 | 76.32 | 75.50 | 75.63 | 3,648 | -0.56(-0.73%) |
Feb 04, 2019 | 76.57 | 76.57 | 76.19 | 76.19 | 1,344 | +0.03(+0.04%) |
Feb 01, 2019 | 75.85 | 76.16 | 75.85 | 76.16 | 1,833 | -0.06(-0.08%) |
Jan 31, 2019 | 76.49 | 76.96 | 75.62 | 76.22 | 4,138 | +0.66(+0.87%) |
Jan 30, 2019 | 75.42 | 75.56 | 74.68 | 75.56 | 9,698 | +0.57(+0.76%) |
Jan 29, 2019 | 75.39 | 76.03 | 74.70 | 74.99 | 4,524 | -0.44(-0.58%) |
Jan 28, 2019 | 75.32 | 77.77 | 74.51 | 75.43 | 5,190 | -0.05(-0.07%) |
Jan 25, 2019 | 77.44 | 77.93 | 71.55 | 75.48 | 12,343 | +2.66(+3.65%) |
Jan 24, 2019 | 75.94 | 75.97 | 69.82 | 72.83 | 24,390 | -3.54(-4.63%) |
Jan 23, 2019 | 76.53 | 76.95 | 75.58 | 76.37 | 5,712 | +0.78(+1.04%) |
Jan 22, 2019 | 75.10 | 77.56 | 75.10 | 75.58 | 2,943 | +0.07(+0.09%) |
Jan 18, 2019 | 76.38 | 76.47 | 75.09 | 75.51 | 7,752 | -0.85(-1.12%) |
Jan 17, 2019 | 75.92 | 77.42 | 75.48 | 76.37 | 9,620 | +0.83(+1.10%) |
Jan 16, 2019 | 70.58 | 76.97 | 70.58 | 75.53 | 13,297 | +4.36(+6.13%) |
Jan 15, 2019 | 71.59 | 71.59 | 70.63 | 71.17 | 10,348 | -0.05(-0.07%) |
Jan 14, 2019 | 70.58 | 71.34 | 70.09 | 71.22 | 4,885 | +0.68(+0.96%) |
Jan 11, 2019 | 71.84 | 73.09 | 70.54 | 70.54 | 6,018 | -0.85(-1.19%) |
Jan 10, 2019 | 71.07 | 71.72 | 70.58 | 71.40 | 2,799 | -0.35(-0.49%) |
Jan 09, 2019 | 72.58 | 72.58 | 71.23 | 71.75 | 3,337 | -0.64(-0.88%) |
Jan 08, 2019 | 73.19 | 73.50 | 71.90 | 72.39 | 2,429 | +1.61(+2.27%) |
Jan 07, 2019 | 71.17 | 71.17 | 69.45 | 70.78 | 4,946 | -0.58(-0.81%) |
Jan 04, 2019 | 69.64 | 73.31 | 68.96 | 71.36 | 20,911 | +2.59(+3.76%) |
Jan 03, 2019 | 67.48 | 69.28 | 66.84 | 68.77 | 4,876 | +1.04(+1.53%) |
Jan 02, 2019 | 66.66 | 67.73 | 66.53 | 67.73 | 12,440 | +1.33(+2.01%) |
Dec 31, 2018 | 70.20 | 70.20 | 66.40 | 66.40 | 5,304 | +0.49(+0.74%) |
Dec 28, 2018 | 63.87 | 70.26 | 63.87 | 65.91 | 17,545 | +1.24(+1.91%) |
Dec 27, 2018 | 69.14 | 69.78 | 64.21 | 64.67 | 24,711 | -5.18(-7.41%) |
Dec 26, 2018 | 68.13 | 70.47 | 66.17 | 69.85 | 7,995 | +1.47(+2.15%) |
Dec 24, 2018 | 68.72 | 68.72 | 68.38 | 68.38 | 816 | -0.88(-1.27%) |
Dec 21, 2018 | 68.13 | 73.05 | 68.13 | 69.26 | 15,709 | +0.84(+1.23%) |
Dec 20, 2018 | 68.13 | 69.65 | 68.13 | 68.42 | 4,870 | -0.21(-0.30%) |
Dec 19, 2018 | 69.35 | 69.80 | 68.62 | 68.62 | 10,068 | -0.24(-0.34%) |
Dec 18, 2018 | 70.45 | 70.45 | 68.67 | 68.86 | 5,689 | +0.47(+0.69%) |
Dec 17, 2018 | 72.05 | 72.05 | 68.38 | 68.39 | 12,164 | -4.14(-5.70%) |
Dec 14, 2018 | 73.52 | 73.52 | 72.35 | 72.52 | 6,018 | -1.04(-1.41%) |
Dec 13, 2018 | 75.68 | 75.68 | 73.56 | 73.56 | 5,963 | -2.41(-3.17%) |
Dec 12, 2018 | 77.54 | 77.54 | 75.97 | 75.97 | 4,600 | -1.57(-2.02%) |
Dec 11, 2018 | 78.49 | 78.49 | 77.09 | 77.54 | 5,189 | -1.36(-1.73%) |
Dec 10, 2018 | 78.18 | 79.21 | 78.18 | 78.91 | 4,891 | +0.37(+0.47%) |
Dec 07, 2018 | 79.99 | 79.99 | 77.95 | 78.53 | 3,468 | -1.66(-2.07%) |
Dec 06, 2018 | 79.22 | 80.36 | 79.22 | 80.19 | 10,839 | +0.20(+0.25%) |
Dec 04, 2018 | 72.11 | 80.62 | 72.11 | 79.99 | 5,610 | -0.38(-0.48%) |