Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 124.11 | 125.71 | 123.39 | 124.54 | 112,902 | -0.64(-0.51%) |
Nov 27, 2019 | 127.96 | 128.65 | 124.39 | 125.18 | 243,901 | -1.52(-1.20%) |
Nov 26, 2019 | 125.17 | 127.14 | 123.55 | 126.70 | 357,589 | +1.62(+1.30%) |
Nov 25, 2019 | 121.63 | 125.20 | 121.60 | 125.07 | 196,749 | +3.96(+3.27%) |
Nov 22, 2019 | 120.72 | 121.52 | 118.64 | 121.11 | 146,591 | +0.85(+0.71%) |
Nov 21, 2019 | 120.81 | 122.06 | 119.51 | 120.26 | 308,780 | -0.86(-0.71%) |
Nov 20, 2019 | 120.78 | 122.19 | 119.57 | 121.12 | 237,309 | -0.15(-0.12%) |
Nov 19, 2019 | 121.06 | 121.94 | 119.88 | 121.27 | 378,930 | +0.71(+0.59%) |
Nov 18, 2019 | 120.59 | 121.98 | 120.07 | 120.56 | 238,814 | -0.64(-0.53%) |
Nov 15, 2019 | 119.31 | 121.44 | 118.33 | 121.19 | 973,709 | +1.89(+1.58%) |
Nov 14, 2019 | 118.42 | 119.66 | 116.96 | 119.31 | 162,406 | +0.83(+0.70%) |
Nov 13, 2019 | 119.85 | 120.86 | 113.39 | 118.47 | 350,983 | -2.48(-2.05%) |
Nov 12, 2019 | 121.35 | 121.50 | 118.79 | 120.96 | 155,282 | -0.24(-0.20%) |
Nov 11, 2019 | 118.15 | 122.46 | 117.35 | 121.19 | 235,122 | +4.08(+3.48%) |
Nov 08, 2019 | 115.09 | 117.86 | 113.46 | 117.12 | 359,968 | +1.54(+1.33%) |
Nov 07, 2019 | 115.67 | 121.40 | 111.94 | 115.58 | 772,203 | +8.77(+8.22%) |
Nov 06, 2019 | 108.00 | 108.78 | 106.80 | 106.80 | 166,445 | -1.14(-1.05%) |
Nov 05, 2019 | 107.96 | 110.06 | 107.27 | 107.94 | 139,171 | +0.38(+0.36%) |
Nov 04, 2019 | 108.45 | 110.18 | 107.37 | 107.56 | 156,854 | -0.50(-0.46%) |
Nov 01, 2019 | 107.92 | 109.37 | 107.45 | 108.06 | 128,600 | +0.43(+0.40%) |
Oct 31, 2019 | 111.17 | 111.90 | 106.94 | 107.63 | 222,789 | -3.57(-3.21%) |
Oct 30, 2019 | 111.97 | 112.49 | 109.65 | 111.20 | 239,927 | -1.33(-1.18%) |
Oct 29, 2019 | 112.58 | 113.51 | 111.89 | 112.53 | 152,856 | -0.03(-0.03%) |
Oct 28, 2019 | 114.75 | 115.67 | 112.39 | 112.56 | 169,132 | -2.23(-1.94%) |
Oct 25, 2019 | 112.62 | 115.53 | 111.71 | 114.79 | 182,327 | +2.10(+1.86%) |
Oct 24, 2019 | 110.51 | 112.93 | 108.25 | 112.69 | 187,899 | +2.46(+2.23%) |
Oct 23, 2019 | 111.61 | 112.52 | 110.06 | 110.23 | 164,115 | -1.69(-1.51%) |
Oct 22, 2019 | 112.71 | 114.52 | 111.28 | 111.92 | 126,918 | -1.18(-1.04%) |
Oct 21, 2019 | 113.80 | 116.65 | 112.39 | 113.10 | 152,152 | -0.48(-0.42%) |
Oct 18, 2019 | 115.06 | 115.06 | 113.20 | 113.58 | 152,606 | -2.13(-1.84%) |
Oct 17, 2019 | 116.03 | 116.63 | 115.36 | 115.72 | 126,250 | -0.03(-0.02%) |
Oct 16, 2019 | 116.75 | 116.75 | 114.37 | 115.75 | 234,117 | -1.64(-1.40%) |
Oct 15, 2019 | 119.43 | 119.55 | 114.66 | 117.39 | 232,360 | -1.56(-1.31%) |
Oct 14, 2019 | 121.20 | 121.34 | 118.80 | 118.95 | 160,232 | -2.80(-2.30%) |
Oct 11, 2019 | 120.46 | 123.70 | 119.76 | 121.75 | 176,154 | +2.61(+2.19%) |
Oct 10, 2019 | 118.62 | 119.64 | 117.85 | 119.14 | 186,206 | +0.43(+0.36%) |
Oct 09, 2019 | 116.48 | 118.86 | 116.48 | 118.71 | 235,753 | +2.76(+2.38%) |
Oct 08, 2019 | 116.34 | 117.34 | 112.75 | 115.95 | 225,743 | -1.24(-1.06%) |
Oct 07, 2019 | 116.44 | 118.23 | 115.73 | 117.19 | 141,454 | +0.22(+0.19%) |
Oct 04, 2019 | 117.50 | 118.41 | 116.14 | 116.97 | 126,543 | +0.13(+0.11%) |
Oct 03, 2019 | 118.22 | 119.76 | 115.81 | 116.84 | 139,337 | -1.31(-1.11%) |
Oct 02, 2019 | 115.61 | 121.96 | 115.54 | 118.15 | 256,263 | +1.64(+1.40%) |
Oct 01, 2019 | 118.61 | 120.10 | 116.44 | 116.51 | 213,843 | -2.35(-1.98%) |
Sep 30, 2019 | 118.03 | 119.63 | 114.98 | 118.87 | 589,541 | +0.48(+0.41%) |
Sep 27, 2019 | 122.89 | 123.25 | 117.87 | 118.39 | 303,384 | -3.79(-3.10%) |
Sep 26, 2019 | 124.28 | 125.95 | 118.74 | 122.17 | 649,015 | -2.96(-2.36%) |
Sep 25, 2019 | 131.68 | 132.54 | 124.93 | 125.13 | 245,040 | -5.87(-4.48%) |
Sep 24, 2019 | 130.26 | 132.20 | 128.12 | 131.00 | 204,559 | +1.38(+1.07%) |
Sep 23, 2019 | 127.97 | 130.46 | 126.48 | 129.62 | 330,030 | +1.01(+0.79%) |
Sep 20, 2019 | 138.77 | 138.77 | 128.52 | 128.60 | 471,651 | -10.26(-7.39%) |
Sep 19, 2019 | 137.51 | 140.38 | 137.51 | 138.87 | 213,638 | +1.59(+1.16%) |
Sep 18, 2019 | 137.86 | 139.08 | 135.10 | 137.27 | 144,993 | -0.72(-0.52%) |
Sep 17, 2019 | 136.28 | 138.17 | 135.04 | 137.99 | 158,362 | +1.17(+0.86%) |
Sep 16, 2019 | 135.95 | 137.84 | 135.16 | 136.82 | 158,818 | +0.35(+0.26%) |
Sep 13, 2019 | 140.59 | 140.59 | 136.47 | 136.47 | 171,010 | -3.78(-2.69%) |
Sep 12, 2019 | 139.23 | 140.84 | 138.48 | 140.25 | 110,958 | +0.84(+0.60%) |
Sep 11, 2019 | 138.69 | 140.52 | 137.25 | 139.41 | 242,441 | +1.36(+0.99%) |
Sep 10, 2019 | 140.98 | 142.14 | 135.16 | 138.04 | 186,848 | -3.56(-2.51%) |
Sep 09, 2019 | 142.59 | 145.56 | 141.47 | 141.60 | 176,823 | -0.78(-0.55%) |
Sep 06, 2019 | 144.53 | 144.84 | 142.36 | 142.38 | 95,793 | -2.11(-1.46%) |
Sep 05, 2019 | 143.07 | 145.69 | 142.12 | 144.49 | 136,848 | +2.77(+1.95%) |
Sep 04, 2019 | 147.60 | 147.81 | 141.28 | 141.73 | 220,947 | -4.94(-3.37%) |
Sep 03, 2019 | 146.76 | 147.80 | 144.35 | 146.67 | 149,964 | -1.37(-0.93%) |
Aug 30, 2019 | 149.47 | 150.12 | 146.10 | 148.04 | 194,558 | -0.92(-0.62%) |
Aug 29, 2019 | 149.86 | 150.55 | 148.73 | 148.96 | 124,615 | +0.68(+0.46%) |
Aug 28, 2019 | 147.75 | 149.90 | 146.72 | 148.28 | 168,809 | +0.16(+0.11%) |
Aug 27, 2019 | 149.90 | 152.49 | 147.30 | 148.12 | 155,221 | -1.06(-0.71%) |
Aug 26, 2019 | 147.54 | 149.96 | 146.25 | 149.19 | 127,070 | +3.03(+2.07%) |
Aug 23, 2019 | 152.95 | 153.05 | 145.45 | 146.16 | 144,456 | -7.41(-4.83%) |
Aug 22, 2019 | 154.80 | 155.64 | 151.13 | 153.57 | 110,778 | -0.80(-0.52%) |
Aug 21, 2019 | 156.20 | 157.43 | 146.87 | 154.38 | 137,973 | -0.58(-0.37%) |
Aug 20, 2019 | 156.10 | 159.18 | 153.29 | 154.95 | 157,666 | -1.15(-0.74%) |
Aug 19, 2019 | 154.61 | 157.24 | 152.78 | 156.10 | 205,445 | +3.31(+2.17%) |
Aug 16, 2019 | 152.11 | 153.63 | 151.45 | 152.79 | 108,685 | +1.92(+1.27%) |
Aug 15, 2019 | 149.62 | 151.47 | 148.93 | 150.87 | 82,239 | +1.98(+1.33%) |
Aug 14, 2019 | 149.47 | 152.15 | 147.08 | 148.89 | 87,479 | -2.39(-1.58%) |
Aug 13, 2019 | 148.82 | 152.25 | 148.27 | 151.28 | 77,705 | +2.30(+1.55%) |
Aug 12, 2019 | 151.04 | 151.56 | 148.73 | 148.98 | 77,726 | -2.80(-1.84%) |
Aug 09, 2019 | 152.98 | 154.50 | 149.00 | 151.78 | 81,170 | -1.49(-0.97%) |
Aug 08, 2019 | 151.66 | 154.42 | 151.49 | 153.27 | 99,501 | +2.75(+1.83%) |
Aug 07, 2019 | 147.97 | 151.37 | 141.29 | 150.52 | 121,930 | +1.05(+0.70%) |
Aug 06, 2019 | 147.00 | 149.99 | 146.59 | 149.47 | 130,802 | +3.58(+2.45%) |
Aug 05, 2019 | 150.24 | 152.86 | 143.51 | 145.90 | 225,710 | -7.00(-4.58%) |
Aug 02, 2019 | 153.55 | 154.70 | 152.46 | 152.90 | 133,335 | -1.46(-0.94%) |
Aug 01, 2019 | 156.71 | 156.75 | 152.96 | 154.35 | 187,791 | -0.90(-0.58%) |
Jul 31, 2019 | 164.54 | 164.54 | 148.53 | 155.25 | 404,072 | -3.93(-2.47%) |
Jul 30, 2019 | 160.70 | 162.26 | 158.35 | 159.18 | 316,354 | -2.48(-1.53%) |
Jul 29, 2019 | 163.52 | 164.56 | 160.80 | 161.66 | 117,331 | -1.97(-1.20%) |
Jul 26, 2019 | 163.11 | 164.30 | 160.76 | 163.63 | 140,787 | +1.06(+0.65%) |
Jul 25, 2019 | 163.50 | 164.84 | 162.27 | 162.58 | 87,540 | -1.21(-0.74%) |
Jul 24, 2019 | 162.44 | 164.09 | 160.39 | 163.79 | 149,920 | +0.97(+0.59%) |
Jul 23, 2019 | 163.42 | 164.16 | 162.06 | 162.82 | 184,049 | +0.49(+0.30%) |
Jul 22, 2019 | 162.85 | 163.67 | 161.75 | 162.33 | 184,829 | +0.23(+0.14%) |
Jul 19, 2019 | 163.70 | 165.54 | 161.69 | 162.10 | 182,289 | -1.92(-1.17%) |
Jul 18, 2019 | 156.52 | 164.28 | 156.52 | 164.02 | 242,792 | +6.92(+4.40%) |
Jul 17, 2019 | 158.59 | 158.62 | 156.56 | 157.10 | 103,782 | -1.51(-0.95%) |
Jul 16, 2019 | 160.28 | 161.43 | 158.60 | 158.61 | 99,889 | -1.52(-0.95%) |
Jul 15, 2019 | 158.26 | 160.44 | 155.28 | 160.12 | 500,456 | +2.26(+1.43%) |
Jul 12, 2019 | 159.72 | 161.92 | 157.87 | 157.87 | 499,634 | -1.26(-0.79%) |
Jul 11, 2019 | 158.29 | 159.25 | 157.54 | 159.12 | 87,178 | +1.34(+0.85%) |
Jul 10, 2019 | 159.10 | 159.76 | 156.09 | 157.78 | 130,475 | -0.26(-0.17%) |
Jul 09, 2019 | 156.95 | 158.09 | 156.48 | 158.04 | 291,710 | +1.04(+0.66%) |
Jul 08, 2019 | 157.56 | 159.59 | 156.04 | 157.00 | 129,596 | -1.06(-0.67%) |
Jul 05, 2019 | 157.89 | 159.16 | 157.47 | 158.06 | 263,460 | -0.47(-0.30%) |
Jul 03, 2019 | 157.82 | 159.12 | 157.00 | 158.53 | 131,500 | +1.36(+0.87%) |
Jul 02, 2019 | 157.74 | 158.18 | 156.44 | 157.17 | 198,593 | -0.82(-0.52%) |
Jul 01, 2019 | 157.35 | 158.52 | 154.27 | 157.99 | 142,740 | +2.73(+1.76%) |
Jun 28, 2019 | 158.18 | 159.22 | 154.86 | 155.26 | 456,985 | -2.12(-1.35%) |
Jun 27, 2019 | 154.50 | 157.94 | 154.50 | 157.38 | 137,244 | +3.34(+2.17%) |
Jun 26, 2019 | 153.18 | 154.40 | 150.97 | 154.04 | 162,736 | +1.61(+1.05%) |
Jun 25, 2019 | 155.43 | 155.43 | 150.64 | 152.43 | 211,531 | -2.35(-1.52%) |
Jun 24, 2019 | 157.92 | 159.41 | 153.73 | 154.78 | 155,913 | -2.59(-1.65%) |
Jun 21, 2019 | 155.75 | 160.05 | 155.75 | 157.37 | 217,371 | +0.69(+0.44%) |
Jun 20, 2019 | 157.92 | 159.77 | 156.31 | 156.68 | 190,315 | -0.38(-0.24%) |
Jun 19, 2019 | 153.83 | 157.44 | 152.73 | 157.06 | 152,167 | +2.99(+1.94%) |
Jun 18, 2019 | 158.08 | 158.92 | 153.15 | 154.07 | 281,644 | -3.24(-2.06%) |
Jun 17, 2019 | 158.58 | 159.61 | 156.76 | 157.31 | 106,235 | -0.64(-0.40%) |
Jun 14, 2019 | 157.68 | 159.58 | 156.72 | 157.94 | 109,832 | +0.21(+0.13%) |
Jun 13, 2019 | 158.48 | 159.00 | 156.84 | 157.74 | 115,175 | -0.18(-0.12%) |
Jun 12, 2019 | 156.06 | 159.77 | 154.91 | 157.92 | 134,032 | +1.86(+1.19%) |
Jun 11, 2019 | 156.24 | 159.09 | 154.51 | 156.06 | 102,032 | -0.39(-0.25%) |
Jun 10, 2019 | 160.09 | 162.15 | 155.84 | 156.45 | 147,307 | -3.03(-1.90%) |
Jun 07, 2019 | 161.24 | 162.52 | 159.39 | 159.48 | 137,577 | -0.97(-0.60%) |
Jun 06, 2019 | 161.30 | 163.06 | 159.16 | 160.45 | 153,388 | -0.73(-0.45%) |
Jun 05, 2019 | 159.24 | 161.30 | 157.79 | 161.18 | 150,627 | +3.01(+1.90%) |
Jun 04, 2019 | 156.98 | 158.50 | 155.27 | 158.17 | 158,256 | +2.51(+1.61%) |
Jun 03, 2019 | 154.36 | 157.01 | 148.31 | 155.66 | 195,789 | +2.16(+1.40%) |
May 31, 2019 | 154.10 | 156.09 | 152.97 | 153.50 | 188,136 | -2.02(-1.30%) |
May 30, 2019 | 154.30 | 156.28 | 154.30 | 155.52 | 106,481 | +1.42(+0.92%) |
May 29, 2019 | 155.22 | 155.26 | 153.16 | 154.10 | 121,550 | -1.60(-1.03%) |
May 28, 2019 | 157.12 | 158.66 | 155.61 | 155.69 | 157,838 | -1.51(-0.96%) |
May 24, 2019 | 154.81 | 158.48 | 152.93 | 157.20 | 172,888 | +3.50(+2.28%) |
May 23, 2019 | 152.91 | 155.19 | 151.99 | 153.71 | 157,211 | -0.13(-0.08%) |
May 22, 2019 | 152.84 | 155.18 | 149.63 | 153.84 | 121,772 | +0.70(+0.46%) |
May 21, 2019 | 152.48 | 154.15 | 151.64 | 153.13 | 151,052 | +1.28(+0.84%) |
May 20, 2019 | 150.80 | 152.18 | 149.87 | 151.85 | 105,944 | -0.02(-0.01%) |
May 17, 2019 | 152.00 | 153.29 | 150.35 | 151.87 | 144,061 | -1.19(-0.78%) |
May 16, 2019 | 150.12 | 154.38 | 150.12 | 153.06 | 187,565 | +2.90(+1.93%) |
May 15, 2019 | 147.29 | 150.73 | 146.98 | 150.17 | 216,181 | +1.79(+1.21%) |
May 14, 2019 | 146.86 | 148.69 | 145.37 | 148.37 | 171,946 | +1.82(+1.24%) |
May 13, 2019 | 146.93 | 147.56 | 144.48 | 146.56 | 129,001 | -3.59(-2.39%) |
May 10, 2019 | 149.20 | 150.53 | 147.52 | 150.15 | 162,226 | +0.76(+0.51%) |
May 09, 2019 | 145.69 | 151.71 | 144.93 | 149.39 | 259,490 | +2.85(+1.95%) |
May 08, 2019 | 144.03 | 146.67 | 142.63 | 146.54 | 162,092 | +2.67(+1.86%) |
May 07, 2019 | 144.29 | 144.90 | 142.64 | 143.87 | 174,027 | -1.44(-0.99%) |
May 06, 2019 | 140.75 | 146.23 | 139.22 | 145.30 | 240,886 | +1.95(+1.36%) |
May 03, 2019 | 141.37 | 144.21 | 140.04 | 143.35 | 280,533 | +2.03(+1.43%) |
May 02, 2019 | 137.77 | 142.23 | 137.03 | 141.33 | 370,199 | +3.42(+2.48%) |
May 01, 2019 | 132.10 | 138.50 | 128.36 | 137.91 | 700,987 | +13.23(+10.61%) |
Apr 30, 2019 | 125.19 | 125.63 | 120.99 | 124.68 | 174,156 | -0.54(-0.43%) |
Apr 29, 2019 | 126.60 | 127.65 | 124.29 | 125.22 | 130,194 | -0.74(-0.59%) |
Apr 26, 2019 | 123.09 | 127.99 | 122.28 | 125.96 | 132,448 | +3.23(+2.64%) |
Apr 25, 2019 | 124.05 | 124.05 | 121.43 | 122.72 | 67,454 | -1.31(-1.06%) |
Apr 24, 2019 | 125.07 | 125.25 | 122.66 | 124.04 | 102,113 | -1.16(-0.92%) |
Apr 23, 2019 | 121.34 | 126.73 | 121.17 | 125.19 | 201,089 | +3.84(+3.17%) |
Apr 22, 2019 | 121.04 | 121.92 | 119.04 | 121.35 | 159,969 | +0.16(+0.14%) |
Apr 18, 2019 | 123.47 | 124.12 | 120.50 | 121.19 | 126,930 | -2.47(-2.00%) |
Apr 17, 2019 | 123.00 | 124.06 | 121.36 | 123.66 | 147,777 | +1.26(+1.03%) |
Apr 16, 2019 | 122.84 | 122.98 | 120.93 | 122.39 | 96,071 | +0.05(+0.04%) |
Apr 15, 2019 | 122.04 | 122.83 | 120.20 | 122.34 | 96,674 | +0.61(+0.50%) |
Apr 12, 2019 | 121.75 | 123.12 | 120.67 | 121.73 | 115,547 | +0.57(+0.47%) |
Apr 11, 2019 | 123.11 | 123.57 | 118.03 | 121.16 | 72,677 | -1.80(-1.46%) |
Apr 10, 2019 | 121.15 | 123.41 | 121.15 | 122.96 | 97,388 | +1.99(+1.65%) |
Apr 09, 2019 | 120.94 | 122.48 | 120.60 | 120.97 | 113,080 | -0.47(-0.39%) |
Apr 08, 2019 | 121.21 | 121.73 | 119.52 | 121.44 | 102,482 | +0.25(+0.21%) |
Apr 05, 2019 | 120.58 | 121.62 | 120.32 | 121.19 | 161,307 | +1.14(+0.95%) |
Apr 04, 2019 | 117.73 | 120.27 | 117.73 | 120.05 | 180,980 | +2.45(+2.09%) |
Apr 03, 2019 | 116.70 | 118.07 | 115.95 | 117.59 | 108,241 | +1.57(+1.35%) |
Apr 02, 2019 | 114.81 | 116.17 | 113.72 | 116.03 | 125,044 | +1.15(+1.00%) |
Apr 01, 2019 | 114.51 | 115.33 | 113.11 | 114.88 | 164,495 | +0.67(+0.59%) |
Mar 29, 2019 | 116.84 | 117.46 | 113.99 | 114.21 | 166,940 | -2.19(-1.88%) |
Mar 28, 2019 | 113.33 | 116.68 | 111.46 | 116.40 | 115,566 | +3.49(+3.09%) |
Mar 27, 2019 | 115.14 | 115.80 | 112.48 | 112.91 | 134,397 | -2.50(-2.16%) |
Mar 26, 2019 | 115.27 | 116.59 | 114.93 | 115.41 | 155,283 | +0.77(+0.68%) |
Mar 25, 2019 | 114.93 | 115.41 | 113.70 | 114.64 | 128,252 | -0.64(-0.56%) |
Mar 22, 2019 | 118.41 | 119.10 | 115.16 | 115.28 | 200,512 | -3.51(-2.96%) |
Mar 21, 2019 | 115.78 | 119.22 | 115.78 | 118.79 | 149,964 | +2.63(+2.26%) |
Mar 20, 2019 | 118.15 | 118.15 | 114.93 | 116.17 | 122,427 | -2.13(-1.80%) |
Mar 19, 2019 | 119.14 | 120.41 | 117.88 | 118.30 | 127,171 | -0.43(-0.36%) |
Mar 18, 2019 | 120.36 | 121.38 | 117.46 | 118.72 | 176,839 | -1.56(-1.29%) |
Mar 15, 2019 | 119.31 | 122.52 | 118.95 | 120.28 | 262,943 | +0.81(+0.68%) |
Mar 14, 2019 | 120.59 | 121.23 | 118.72 | 119.47 | 144,822 | -1.27(-1.05%) |
Mar 13, 2019 | 120.60 | 121.77 | 119.54 | 120.74 | 158,490 | +0.04(+0.04%) |
Mar 12, 2019 | 120.12 | 120.86 | 118.39 | 120.70 | 179,425 | +0.99(+0.83%) |
Mar 11, 2019 | 116.72 | 120.09 | 115.64 | 119.71 | 202,880 | +3.34(+2.87%) |
Mar 08, 2019 | 117.55 | 119.13 | 116.05 | 116.37 | 145,555 | -1.64(-1.39%) |
Mar 07, 2019 | 120.47 | 120.47 | 116.07 | 118.01 | 211,534 | -2.67(-2.21%) |
Mar 06, 2019 | 123.30 | 124.22 | 118.16 | 120.68 | 292,638 | -2.22(-1.81%) |
Mar 05, 2019 | 122.88 | 123.52 | 120.85 | 122.90 | 265,639 | -0.29(-0.23%) |
Mar 04, 2019 | 124.42 | 124.69 | 118.43 | 123.18 | 301,096 | -2.13(-1.70%) |
Mar 01, 2019 | 117.69 | 131.01 | 115.59 | 125.32 | 659,376 | +11.98(+10.58%) |
Feb 28, 2019 | 110.49 | 113.97 | 109.73 | 113.33 | 448,992 | +3.22(+2.93%) |
Feb 27, 2019 | 108.79 | 110.27 | 106.38 | 110.11 | 169,158 | +1.18(+1.08%) |
Feb 26, 2019 | 109.41 | 109.98 | 108.39 | 108.93 | 133,864 | -0.48(-0.44%) |
Feb 25, 2019 | 111.07 | 111.07 | 109.17 | 109.41 | 164,389 | -0.94(-0.85%) |
Feb 22, 2019 | 110.32 | 111.49 | 107.96 | 110.34 | 205,290 | +0.35(+0.32%) |
Feb 21, 2019 | 104.34 | 110.48 | 103.07 | 109.99 | 356,519 | +5.83(+5.60%) |
Feb 20, 2019 | 103.81 | 104.92 | 102.92 | 104.15 | 196,436 | +0.34(+0.33%) |
Feb 19, 2019 | 103.54 | 104.34 | 102.49 | 103.82 | 143,671 | +0.60(+0.58%) |
Feb 15, 2019 | 103.63 | 104.71 | 102.36 | 103.22 | 163,286 | +0.31(+0.30%) |
Feb 14, 2019 | 101.85 | 103.32 | 101.35 | 102.91 | 187,071 | +0.42(+0.41%) |
Feb 13, 2019 | 99.84 | 102.66 | 99.25 | 102.49 | 251,194 | +2.92(+2.93%) |
Feb 12, 2019 | 99.14 | 100.98 | 97.95 | 99.57 | 193,678 | +1.24(+1.26%) |
Feb 11, 2019 | 96.20 | 98.36 | 95.40 | 98.33 | 216,545 | +2.14(+2.23%) |
Feb 08, 2019 | 95.43 | 97.75 | 94.79 | 96.19 | 136,975 | +0.37(+0.39%) |
Feb 07, 2019 | 96.38 | 97.07 | 94.56 | 95.82 | 115,866 | -1.01(-1.05%) |
Feb 06, 2019 | 99.61 | 100.06 | 96.74 | 96.83 | 131,053 | -2.39(-2.41%) |
Feb 05, 2019 | 98.36 | 99.55 | 98.20 | 99.22 | 152,246 | +0.92(+0.93%) |
Feb 04, 2019 | 94.64 | 98.30 | 94.64 | 98.30 | 166,090 | +3.48(+3.67%) |
Feb 01, 2019 | 94.86 | 96.15 | 93.89 | 94.82 | 168,479 | +0.02(+0.02%) |
Jan 31, 2019 | 94.12 | 95.18 | 93.23 | 94.80 | 167,325 | +0.81(+0.86%) |
Jan 30, 2019 | 95.42 | 96.16 | 93.34 | 94.00 | 205,606 | -0.75(-0.80%) |
Jan 29, 2019 | 96.87 | 97.74 | 94.68 | 94.75 | 125,988 | -1.59(-1.65%) |
Jan 28, 2019 | 97.16 | 98.18 | 96.26 | 96.35 | 118,515 | -2.10(-2.13%) |
Jan 25, 2019 | 96.64 | 98.50 | 96.52 | 98.44 | 156,477 | +2.24(+2.33%) |
Jan 24, 2019 | 95.44 | 97.41 | 94.57 | 96.20 | 157,506 | +0.76(+0.80%) |
Jan 23, 2019 | 94.49 | 95.60 | 92.16 | 95.44 | 95,358 | +1.20(+1.28%) |
Jan 22, 2019 | 95.64 | 96.47 | 93.45 | 94.23 | 156,662 | -2.18(-2.26%) |
Jan 18, 2019 | 94.57 | 96.98 | 94.52 | 96.42 | 123,935 | +1.97(+2.08%) |
Jan 17, 2019 | 92.47 | 95.28 | 92.46 | 94.45 | 188,591 | +1.17(+1.25%) |
Jan 16, 2019 | 94.18 | 95.25 | 92.48 | 93.28 | 168,122 | -0.79(-0.84%) |
Jan 15, 2019 | 93.53 | 94.91 | 92.80 | 94.07 | 107,712 | +0.55(+0.58%) |
Jan 14, 2019 | 95.05 | 95.05 | 92.15 | 93.52 | 174,540 | -2.23(-2.33%) |
Jan 11, 2019 | 94.01 | 96.08 | 92.03 | 95.75 | 189,365 | +0.99(+1.04%) |
Jan 10, 2019 | 94.02 | 95.04 | 93.60 | 94.76 | 118,087 | +0.29(+0.31%) |
Jan 09, 2019 | 95.59 | 97.24 | 94.29 | 94.47 | 124,396 | -0.44(-0.47%) |
Jan 08, 2019 | 96.74 | 97.78 | 94.79 | 94.91 | 212,693 | -0.72(-0.75%) |
Jan 07, 2019 | 97.92 | 99.48 | 95.49 | 95.63 | 158,558 | -2.57(-2.61%) |
Jan 04, 2019 | 95.75 | 99.38 | 94.44 | 98.19 | 224,908 | +3.61(+3.81%) |
Jan 03, 2019 | 96.02 | 97.07 | 93.69 | 94.59 | 119,750 | -2.45(-2.53%) |
Jan 02, 2019 | 96.87 | 100.99 | 95.43 | 97.04 | 159,763 | -1.25(-1.27%) |
Dec 31, 2018 | 98.69 | 99.14 | 97.00 | 98.29 | 137,898 | -0.01(-0.01%) |
Dec 28, 2018 | 96.25 | 100.62 | 95.35 | 98.30 | 142,630 | +2.05(+2.13%) |
Dec 27, 2018 | 93.05 | 97.73 | 93.05 | 96.24 | 132,704 | +1.53(+1.61%) |
Dec 26, 2018 | 91.60 | 94.86 | 88.58 | 94.72 | 90,293 | +4.22(+4.66%) |
Dec 24, 2018 | 92.45 | 92.74 | 90.49 | 90.50 | 82,623 | -3.00(-3.21%) |
Dec 21, 2018 | 96.42 | 98.24 | 93.15 | 93.49 | 514,553 | -3.58(-3.69%) |
Dec 20, 2018 | 99.06 | 99.06 | 94.63 | 97.07 | 225,466 | -2.13(-2.15%) |
Dec 19, 2018 | 104.27 | 105.33 | 98.75 | 99.21 | 230,376 | -4.97(-4.77%) |
Dec 18, 2018 | 109.02 | 109.49 | 103.98 | 104.17 | 331,622 | -4.37(-4.02%) |
Dec 17, 2018 | 110.63 | 110.97 | 107.14 | 108.54 | 519,807 | -2.82(-2.53%) |
Dec 14, 2018 | 109.85 | 112.36 | 108.03 | 111.36 | 486,050 | +1.32(+1.20%) |
Dec 13, 2018 | 107.78 | 110.44 | 107.54 | 110.04 | 369,965 | +2.25(+2.09%) |
Dec 12, 2018 | 105.62 | 108.05 | 105.25 | 107.78 | 189,768 | +3.30(+3.16%) |
Dec 11, 2018 | 104.91 | 105.25 | 103.51 | 104.48 | 241,598 | +0.81(+0.79%) |
Dec 10, 2018 | 103.63 | 104.46 | 101.43 | 103.67 | 171,737 | +0.03(+0.03%) |
Dec 07, 2018 | 109.09 | 109.86 | 102.39 | 103.63 | 279,952 | -5.08(-4.67%) |
Dec 06, 2018 | 111.08 | 111.55 | 107.60 | 108.71 | 285,469 | -2.76(-2.47%) |
Dec 04, 2018 | 117.37 | 117.65 | 110.25 | 111.47 | 208,290 | -6.57(-5.56%) |