Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.92 | 113.53 | 110.37 | 113.53 | 913,400 | +2.34(+2.10%) |
Nov 27, 2019 | 111.98 | 112.00 | 108.88 | 111.19 | 1,104,800 | +0.35(+0.32%) |
Nov 26, 2019 | 107.45 | 110.85 | 107.11 | 110.84 | 1,799,090 | +3.57(+3.33%) |
Nov 25, 2019 | 105.82 | 107.35 | 104.62 | 107.27 | 1,265,221 | +1.91(+1.81%) |
Nov 22, 2019 | 103.37 | 105.86 | 102.27 | 105.36 | 1,129,900 | +2.12(+2.05%) |
Nov 21, 2019 | 106.74 | 108.20 | 102.24 | 103.24 | 1,717,994 | -3.24(-3.04%) |
Nov 20, 2019 | 104.25 | 108.75 | 103.25 | 106.48 | 2,748,477 | +2.25(+2.16%) |
Nov 19, 2019 | 98.53 | 104.91 | 98.27 | 104.23 | 2,143,962 | +5.80(+5.89%) |
Nov 18, 2019 | 97.20 | 100.38 | 95.65 | 98.43 | 1,356,452 | +1.01(+1.04%) |
Nov 15, 2019 | 95.41 | 97.44 | 94.08 | 97.42 | 1,087,900 | +3.19(+3.39%) |
Nov 14, 2019 | 93.25 | 94.47 | 93.02 | 94.23 | 1,023,216 | +0.77(+0.82%) |
Nov 13, 2019 | 94.32 | 95.00 | 92.60 | 93.46 | 1,324,232 | -1.04(-1.10%) |
Nov 12, 2019 | 94.29 | 96.06 | 94.01 | 94.50 | 1,261,621 | +0.45(+0.48%) |
Nov 11, 2019 | 92.47 | 94.20 | 91.42 | 94.05 | 925,818 | +1.05(+1.13%) |
Nov 08, 2019 | 91.50 | 93.85 | 90.62 | 93.00 | 1,193,500 | +1.34(+1.46%) |
Nov 07, 2019 | 92.60 | 93.49 | 90.91 | 91.66 | 1,373,126 | -1.57(-1.68%) |
Nov 06, 2019 | 92.86 | 94.82 | 92.25 | 93.23 | 1,251,591 | -0.22(-0.24%) |
Nov 05, 2019 | 95.29 | 96.36 | 90.70 | 93.45 | 2,500,562 | -1.86(-1.95%) |
Nov 04, 2019 | 100.87 | 102.42 | 94.45 | 95.31 | 3,171,204 | -3.97(-4.00%) |
Nov 01, 2019 | 91.00 | 101.80 | 86.56 | 99.28 | 4,540,900 | +7.78(+8.50%) |
Oct 31, 2019 | 95.86 | 96.70 | 91.32 | 91.50 | 3,162,660 | -5.45(-5.62%) |
Oct 30, 2019 | 93.90 | 98.82 | 93.65 | 96.95 | 2,168,007 | +4.56(+4.94%) |
Oct 29, 2019 | 93.80 | 94.10 | 92.34 | 92.39 | 981,275 | -1.55(-1.65%) |
Oct 28, 2019 | 94.00 | 95.61 | 92.80 | 93.94 | 1,363,425 | +0.67(+0.72%) |
Oct 25, 2019 | 91.49 | 93.41 | 88.52 | 93.27 | 1,851,900 | +0.71(+0.77%) |
Oct 24, 2019 | 93.94 | 98.33 | 92.09 | 92.56 | 2,511,774 | +3.23(+3.62%) |
Oct 23, 2019 | 87.68 | 93.57 | 87.68 | 89.33 | 2,797,285 | +1.91(+2.18%) |
Oct 22, 2019 | 93.53 | 94.42 | 86.00 | 87.42 | 3,560,317 | -5.45(-5.87%) |
Oct 21, 2019 | 95.41 | 96.30 | 90.89 | 92.87 | 2,764,589 | -2.53(-2.65%) |
Oct 18, 2019 | 101.82 | 102.12 | 93.68 | 95.40 | 4,017,300 | -7.26(-7.07%) |
Oct 17, 2019 | 104.00 | 105.87 | 102.16 | 102.66 | 1,201,209 | -0.51(-0.49%) |
Oct 16, 2019 | 109.00 | 109.80 | 101.49 | 103.17 | 2,680,039 | -9.06(-8.07%) |
Oct 15, 2019 | 114.01 | 115.90 | 112.00 | 112.23 | 1,492,993 | -1.82(-1.60%) |
Oct 14, 2019 | 112.35 | 115.21 | 111.75 | 114.05 | 1,530,905 | +2.49(+2.23%) |
Oct 11, 2019 | 111.28 | 113.79 | 111.11 | 111.56 | 1,192,800 | +1.78(+1.62%) |
Oct 10, 2019 | 108.96 | 110.46 | 108.32 | 109.78 | 1,133,160 | +0.76(+0.70%) |
Oct 09, 2019 | 108.84 | 109.69 | 105.79 | 109.02 | 1,278,892 | +1.32(+1.23%) |
Oct 08, 2019 | 114.30 | 115.83 | 107.54 | 107.70 | 1,848,623 | -8.05(-6.95%) |
Oct 07, 2019 | 114.00 | 116.43 | 112.14 | 115.75 | 1,817,090 | +5.06(+4.57%) |
Oct 04, 2019 | 111.08 | 113.15 | 109.50 | 110.69 | 1,083,300 | -0.22(-0.20%) |
Oct 03, 2019 | 104.52 | 111.42 | 103.22 | 110.91 | 2,113,671 | +6.81(+6.54%) |
Oct 02, 2019 | 106.06 | 106.90 | 101.77 | 104.10 | 1,349,742 | -2.87(-2.68%) |
Oct 01, 2019 | 107.27 | 109.34 | 105.80 | 106.97 | 1,057,922 | -0.46(-0.43%) |
Sep 30, 2019 | 106.02 | 108.45 | 104.33 | 107.43 | 1,443,658 | +1.25(+1.18%) |
Sep 27, 2019 | 111.00 | 112.34 | 104.00 | 106.18 | 1,701,500 | -4.86(-4.38%) |
Sep 26, 2019 | 110.44 | 112.19 | 108.03 | 111.04 | 1,319,310 | +0.84(+0.76%) |
Sep 25, 2019 | 111.95 | 112.58 | 105.65 | 110.20 | 2,714,136 | -2.65(-2.35%) |
Sep 24, 2019 | 118.50 | 120.00 | 112.71 | 112.85 | 1,768,523 | -5.38(-4.55%) |
Sep 23, 2019 | 119.50 | 119.79 | 117.17 | 118.23 | 898,790 | +0.27(+0.23%) |
Sep 20, 2019 | 118.00 | 120.99 | 116.06 | 117.96 | 1,887,600 | +0.72(+0.61%) |
Sep 19, 2019 | 116.50 | 118.80 | 115.03 | 117.24 | 1,487,643 | +0.81(+0.70%) |
Sep 18, 2019 | 117.85 | 118.17 | 113.46 | 116.43 | 1,870,279 | -0.90(-0.77%) |
Sep 17, 2019 | 115.80 | 117.85 | 113.53 | 117.33 | 2,031,088 | +3.44(+3.02%) |
Sep 16, 2019 | 110.97 | 115.00 | 110.52 | 113.89 | 2,288,843 | +1.72(+1.53%) |
Sep 13, 2019 | 114.90 | 117.39 | 111.55 | 112.17 | 2,228,700 | -1.83(-1.61%) |
Sep 12, 2019 | 116.32 | 120.18 | 113.81 | 114.00 | 2,849,586 | -0.85(-0.74%) |
Sep 11, 2019 | 115.56 | 118.90 | 113.31 | 114.85 | 2,406,374 | -1.10(-0.95%) |
Sep 10, 2019 | 118.00 | 119.99 | 113.98 | 115.95 | 3,581,674 | -4.53(-3.76%) |
Sep 09, 2019 | 142.00 | 142.00 | 119.71 | 120.48 | 4,971,563 | -21.59(-15.20%) |
Sep 06, 2019 | 147.00 | 147.79 | 141.52 | 142.07 | 1,204,800 | -5.12(-3.48%) |
Sep 05, 2019 | 146.53 | 147.24 | 142.59 | 147.19 | 1,398,705 | +2.07(+1.43%) |
Sep 04, 2019 | 143.64 | 146.79 | 143.25 | 145.12 | 1,125,561 | +2.23(+1.56%) |
Sep 03, 2019 | 141.81 | 143.95 | 140.81 | 142.89 | 1,061,341 | +0.44(+0.31%) |
Aug 30, 2019 | 144.75 | 144.78 | 138.61 | 142.45 | 927,000 | -1.52(-1.06%) |
Aug 29, 2019 | 143.20 | 144.97 | 140.30 | 143.97 | 893,302 | +2.05(+1.44%) |
Aug 28, 2019 | 140.85 | 142.37 | 137.47 | 141.92 | 1,011,024 | -0.18(-0.13%) |
Aug 27, 2019 | 140.93 | 143.56 | 138.23 | 142.10 | 812,912 | +2.16(+1.54%) |
Aug 26, 2019 | 140.28 | 140.43 | 135.62 | 139.94 | 973,199 | +0.91(+0.65%) |
Aug 23, 2019 | 142.30 | 144.67 | 138.25 | 139.03 | 1,117,300 | -3.27(-2.30%) |
Aug 22, 2019 | 142.74 | 144.34 | 139.62 | 142.30 | 1,137,024 | -0.35(-0.25%) |
Aug 21, 2019 | 138.25 | 143.13 | 136.88 | 142.65 | 1,567,940 | +6.95(+5.12%) |
Aug 20, 2019 | 132.34 | 136.31 | 131.65 | 135.70 | 752,087 | +3.47(+2.62%) |
Aug 19, 2019 | 135.15 | 136.00 | 131.57 | 132.23 | 1,111,426 | -1.54(-1.15%) |
Aug 16, 2019 | 132.69 | 134.75 | 131.36 | 133.77 | 753,000 | +2.52(+1.92%) |
Aug 15, 2019 | 132.56 | 134.38 | 129.50 | 131.25 | 1,245,391 | -0.68(-0.52%) |
Aug 14, 2019 | 132.51 | 133.82 | 128.85 | 131.93 | 1,450,285 | -3.40(-2.51%) |
Aug 13, 2019 | 131.54 | 136.34 | 129.67 | 135.33 | 1,864,998 | +4.25(+3.24%) |
Aug 12, 2019 | 130.01 | 132.62 | 128.51 | 131.08 | 927,428 | -0.01(-0.01%) |
Aug 09, 2019 | 132.13 | 135.00 | 130.57 | 131.09 | 1,352,800 | -1.77(-1.33%) |
Aug 08, 2019 | 129.00 | 132.97 | 126.33 | 132.86 | 2,395,519 | +6.62(+5.24%) |
Aug 07, 2019 | 121.23 | 129.26 | 120.45 | 126.24 | 1,479,933 | +0.89(+0.71%) |
Aug 06, 2019 | 126.38 | 129.49 | 123.23 | 125.35 | 1,010,391 | -0.30(-0.24%) |
Aug 05, 2019 | 125.24 | 127.62 | 122.86 | 125.65 | 1,800,663 | -4.51(-3.46%) |
Aug 02, 2019 | 130.36 | 131.18 | 128.01 | 130.16 | 1,309,800 | -1.41(-1.07%) |
Aug 01, 2019 | 123.25 | 133.93 | 122.01 | 131.57 | 3,197,881 | +14.03(+11.94%) |
Jul 31, 2019 | 120.05 | 121.86 | 114.25 | 117.54 | 1,933,417 | -2.06(-1.72%) |
Jul 30, 2019 | 119.58 | 123.06 | 119.00 | 119.60 | 1,024,984 | -0.40(-0.33%) |
Jul 29, 2019 | 122.52 | 122.52 | 114.69 | 120.00 | 1,422,594 | -1.52(-1.25%) |
Jul 26, 2019 | 122.13 | 123.00 | 120.66 | 121.52 | 1,145,300 | +0.15(+0.12%) |
Jul 25, 2019 | 120.54 | 122.80 | 119.55 | 121.37 | 801,642 | +0.76(+0.63%) |
Jul 24, 2019 | 116.07 | 121.25 | 115.25 | 120.61 | 1,393,479 | +4.21(+3.62%) |
Jul 23, 2019 | 118.86 | 119.34 | 115.82 | 116.40 | 999,032 | -1.38(-1.17%) |
Jul 22, 2019 | 118.00 | 119.91 | 117.55 | 117.78 | 762,631 | +0.53(+0.45%) |
Jul 19, 2019 | 117.37 | 121.50 | 116.71 | 117.25 | 811,300 | +1.25(+1.08%) |
Jul 18, 2019 | 116.27 | 117.60 | 114.45 | 116.00 | 598,718 | -1.21(-1.03%) |
Jul 17, 2019 | 115.07 | 118.06 | 114.49 | 117.21 | 681,343 | +2.67(+2.33%) |
Jul 16, 2019 | 116.78 | 117.28 | 114.23 | 114.54 | 596,123 | -2.24(-1.92%) |
Jul 15, 2019 | 115.00 | 117.70 | 113.81 | 116.78 | 1,334,912 | +1.78(+1.55%) |
Jul 12, 2019 | 114.80 | 115.75 | 113.47 | 115.00 | 641,100 | +0.49(+0.43%) |
Jul 11, 2019 | 117.95 | 118.26 | 113.13 | 114.51 | 1,753,863 | -2.81(-2.40%) |
Jul 10, 2019 | 118.00 | 119.26 | 116.83 | 117.32 | 897,945 | -0.13(-0.11%) |
Jul 09, 2019 | 116.27 | 118.05 | 115.21 | 117.45 | 845,597 | +0.69(+0.59%) |
Jul 08, 2019 | 115.19 | 117.97 | 114.77 | 116.76 | 1,113,834 | +0.78(+0.67%) |
Jul 05, 2019 | 114.06 | 116.60 | 111.77 | 115.98 | 1,427,200 | +0.67(+0.58%) |
Jul 03, 2019 | 111.97 | 115.60 | 111.87 | 115.31 | 1,659,700 | +3.87(+3.47%) |
Jul 02, 2019 | 108.60 | 111.87 | 108.44 | 111.44 | 1,253,958 | +3.02(+2.79%) |
Jul 01, 2019 | 110.96 | 111.89 | 105.75 | 108.42 | 1,054,952 | -0.70(-0.64%) |
Jun 28, 2019 | 109.21 | 109.84 | 107.91 | 109.12 | 4,231,100 | +1.59(+1.48%) |
Jun 27, 2019 | 106.32 | 108.66 | 105.85 | 107.53 | 679,549 | +2.01(+1.90%) |
Jun 26, 2019 | 105.66 | 106.80 | 103.31 | 105.52 | 797,989 | +1.40(+1.34%) |
Jun 25, 2019 | 106.50 | 107.13 | 103.37 | 104.12 | 910,702 | -2.09(-1.97%) |
Jun 24, 2019 | 108.56 | 108.58 | 104.48 | 106.21 | 981,571 | -1.81(-1.68%) |
Jun 21, 2019 | 109.50 | 110.00 | 106.69 | 108.02 | 1,072,800 | -1.96(-1.78%) |
Jun 20, 2019 | 110.50 | 111.89 | 108.21 | 109.98 | 1,146,768 | +0.93(+0.85%) |
Jun 19, 2019 | 107.45 | 109.21 | 105.25 | 109.05 | 751,740 | +2.69(+2.53%) |
Jun 18, 2019 | 107.63 | 109.50 | 106.15 | 106.36 | 1,055,945 | -0.28(-0.26%) |
Jun 17, 2019 | 105.06 | 107.99 | 104.35 | 106.64 | 1,000,711 | +2.53(+2.43%) |
Jun 14, 2019 | 102.48 | 104.79 | 100.35 | 104.11 | 1,110,600 | +1.98(+1.94%) |
Jun 13, 2019 | 104.60 | 104.83 | 101.96 | 102.13 | 1,856,207 | -2.33(-2.23%) |
Jun 12, 2019 | 96.59 | 107.08 | 95.78 | 104.46 | 3,107,823 | +8.68(+9.06%) |
Jun 11, 2019 | 98.20 | 99.85 | 93.71 | 95.78 | 1,948,066 | -2.03(-2.08%) |
Jun 10, 2019 | 98.75 | 106.25 | 96.97 | 97.81 | 3,025,089 | +2.66(+2.80%) |
Jun 07, 2019 | 92.84 | 99.81 | 92.84 | 95.15 | 2,725,200 | +3.93(+4.31%) |
Jun 06, 2019 | 86.21 | 91.49 | 84.12 | 91.22 | 1,931,868 | +4.55(+5.25%) |
Jun 05, 2019 | 86.03 | 87.15 | 84.38 | 86.67 | 763,602 | +1.25(+1.46%) |
Jun 04, 2019 | 82.78 | 85.60 | 81.43 | 85.42 | 1,306,628 | +3.17(+3.85%) |
Jun 03, 2019 | 87.01 | 87.73 | 80.68 | 82.25 | 1,516,100 | -4.61(-5.31%) |
May 31, 2019 | 86.85 | 87.78 | 85.50 | 86.86 | 1,003,700 | -1.07(-1.22%) |
May 30, 2019 | 88.25 | 88.69 | 85.56 | 87.93 | 845,275 | -0.18(-0.20%) |
May 29, 2019 | 88.46 | 90.17 | 87.73 | 88.11 | 1,124,061 | -1.13(-1.27%) |
May 28, 2019 | 86.66 | 90.70 | 86.58 | 89.24 | 1,830,953 | +2.95(+3.42%) |
May 24, 2019 | 85.50 | 87.15 | 84.17 | 86.29 | 1,011,800 | +1.26(+1.48%) |
May 23, 2019 | 87.80 | 88.11 | 83.40 | 85.03 | 1,116,790 | -4.17(-4.67%) |
May 22, 2019 | 89.15 | 91.44 | 89.00 | 89.20 | 892,466 | -0.54(-0.60%) |
May 21, 2019 | 88.99 | 89.92 | 88.27 | 89.74 | 532,714 | +1.63(+1.85%) |
May 20, 2019 | 87.36 | 88.72 | 85.68 | 88.11 | 609,298 | -0.29(-0.33%) |
May 17, 2019 | 89.19 | 90.20 | 88.13 | 88.40 | 601,800 | -1.80(-2.00%) |
May 16, 2019 | 88.99 | 90.80 | 88.50 | 90.20 | 1,002,399 | +2.16(+2.45%) |
May 15, 2019 | 87.28 | 89.48 | 85.03 | 88.04 | 866,420 | +0.07(+0.08%) |
May 14, 2019 | 84.50 | 88.36 | 84.50 | 87.97 | 690,181 | +4.16(+4.96%) |
May 13, 2019 | 85.60 | 87.27 | 83.27 | 83.81 | 978,787 | -4.70(-5.31%) |
May 10, 2019 | 88.71 | 90.23 | 85.81 | 88.51 | 1,077,900 | -0.34(-0.38%) |
May 09, 2019 | 86.61 | 89.11 | 85.07 | 88.85 | 1,245,703 | +1.37(+1.57%) |
May 08, 2019 | 89.43 | 90.00 | 85.37 | 87.48 | 1,792,357 | -2.57(-2.85%) |
May 07, 2019 | 92.06 | 92.95 | 88.61 | 90.05 | 1,339,344 | -2.31(-2.50%) |
May 06, 2019 | 94.63 | 98.90 | 91.06 | 92.36 | 2,670,720 | -6.01(-6.11%) |
May 03, 2019 | 95.97 | 98.80 | 95.53 | 98.37 | 2,848,000 | +2.91(+3.05%) |
May 02, 2019 | 87.94 | 98.85 | 87.01 | 95.46 | 3,000,854 | +7.95(+9.08%) |
May 01, 2019 | 88.96 | 89.54 | 86.18 | 87.51 | 1,355,907 | -1.13(-1.27%) |
Apr 30, 2019 | 87.85 | 89.58 | 86.93 | 88.64 | 763,837 | +0.35(+0.40%) |
Apr 29, 2019 | 86.98 | 91.07 | 86.98 | 88.29 | 1,301,445 | +1.53(+1.76%) |
Apr 26, 2019 | 85.57 | 87.24 | 84.49 | 86.76 | 660,300 | +1.20(+1.40%) |
Apr 25, 2019 | 87.29 | 89.62 | 85.16 | 85.56 | 1,032,413 | -0.87(-1.01%) |
Apr 24, 2019 | 84.16 | 87.27 | 84.16 | 86.43 | 1,266,493 | +2.86(+3.42%) |
Apr 23, 2019 | 83.85 | 85.15 | 83.00 | 83.57 | 608,747 | -0.08(-0.10%) |
Apr 22, 2019 | 80.79 | 84.10 | 80.34 | 83.65 | 525,699 | +2.78(+3.44%) |
Apr 18, 2019 | 81.85 | 82.56 | 79.16 | 80.87 | 725,900 | -1.34(-1.63%) |
Apr 17, 2019 | 83.50 | 83.50 | 80.42 | 82.21 | 572,399 | -0.66(-0.80%) |
Apr 16, 2019 | 84.95 | 85.25 | 82.18 | 82.87 | 550,080 | -1.57(-1.86%) |
Apr 15, 2019 | 83.10 | 85.56 | 83.05 | 84.44 | 627,773 | +1.06(+1.27%) |
Apr 12, 2019 | 82.99 | 84.00 | 80.50 | 83.38 | 772,400 | +1.59(+1.94%) |
Apr 11, 2019 | 81.85 | 82.30 | 80.83 | 81.79 | 422,650 | +0.25(+0.31%) |
Apr 10, 2019 | 80.87 | 83.09 | 80.66 | 81.54 | 544,578 | +0.88(+1.09%) |
Apr 09, 2019 | 80.78 | 82.28 | 80.44 | 80.66 | 704,526 | -0.55(-0.68%) |
Apr 08, 2019 | 80.73 | 81.42 | 78.28 | 81.21 | 738,021 | +0.01(+0.01%) |
Apr 05, 2019 | 82.23 | 83.00 | 81.04 | 81.20 | 908,500 | -0.61(-0.75%) |
Apr 04, 2019 | 84.86 | 85.46 | 78.11 | 81.81 | 1,673,997 | -3.21(-3.78%) |
Apr 03, 2019 | 85.66 | 86.19 | 84.49 | 85.02 | 762,461 | +0.26(+0.31%) |
Apr 02, 2019 | 84.42 | 85.00 | 83.20 | 84.76 | 773,725 | +0.34(+0.40%) |
Apr 01, 2019 | 84.78 | 85.33 | 82.00 | 84.42 | 863,879 | +0.55(+0.66%) |
Mar 29, 2019 | 84.48 | 85.05 | 83.28 | 83.87 | 787,700 | +0.02(+0.02%) |
Mar 28, 2019 | 82.66 | 84.24 | 80.70 | 83.85 | 1,052,649 | +1.77(+2.16%) |
Mar 27, 2019 | 81.89 | 82.51 | 78.89 | 82.08 | 1,339,083 | +0.60(+0.74%) |
Mar 26, 2019 | 84.30 | 84.78 | 79.79 | 81.48 | 1,827,491 | -1.61(-1.94%) |
Mar 25, 2019 | 80.91 | 83.48 | 78.27 | 83.09 | 1,452,694 | +1.12(+1.37%) |
Mar 22, 2019 | 84.70 | 85.28 | 81.27 | 81.97 | 1,928,900 | -3.70(-4.32%) |
Mar 21, 2019 | 80.83 | 85.68 | 80.77 | 85.67 | 1,429,577 | +4.67(+5.77%) |
Mar 20, 2019 | 77.86 | 81.76 | 77.70 | 81.00 | 1,658,149 | +3.13(+4.02%) |
Mar 19, 2019 | 76.99 | 77.96 | 75.38 | 77.87 | 1,033,473 | +1.85(+2.43%) |
Mar 18, 2019 | 74.59 | 76.72 | 74.45 | 76.02 | 1,079,170 | +1.65(+2.22%) |
Mar 15, 2019 | 74.95 | 75.58 | 74.20 | 74.37 | 1,157,500 | -1.00(-1.33%) |
Mar 14, 2019 | 75.00 | 76.32 | 72.70 | 75.37 | 1,041,857 | -0.13(-0.17%) |
Mar 13, 2019 | 76.50 | 77.63 | 74.87 | 75.50 | 1,130,732 | -0.56(-0.74%) |
Mar 12, 2019 | 75.11 | 76.72 | 74.23 | 76.06 | 739,375 | +0.89(+1.18%) |
Mar 11, 2019 | 72.68 | 75.50 | 72.00 | 75.17 | 1,102,875 | +3.17(+4.40%) |
Mar 08, 2019 | 70.00 | 73.44 | 68.50 | 72.00 | 1,146,300 | +0.21(+0.29%) |
Mar 07, 2019 | 67.59 | 72.85 | 67.32 | 71.79 | 1,967,306 | +4.19(+6.20%) |
Mar 06, 2019 | 67.18 | 68.55 | 65.91 | 67.60 | 1,197,241 | +0.58(+0.87%) |
Mar 05, 2019 | 68.43 | 68.80 | 64.52 | 67.02 | 2,193,434 | -1.24(-1.82%) |
Mar 04, 2019 | 74.00 | 74.00 | 66.91 | 68.26 | 2,192,642 | -5.74(-7.76%) |
Mar 01, 2019 | 78.14 | 79.67 | 73.37 | 74.00 | 1,897,200 | -2.31(-3.03%) |
Feb 28, 2019 | 75.00 | 79.97 | 70.91 | 76.31 | 1,884,739 | -3.05(-3.84%) |
Feb 27, 2019 | 77.00 | 79.96 | 76.78 | 79.36 | 1,818,614 | +2.36(+3.06%) |
Feb 26, 2019 | 78.01 | 78.81 | 74.78 | 77.00 | 1,663,008 | +2.88(+3.89%) |
Feb 25, 2019 | 74.55 | 75.07 | 73.52 | 74.12 | 685,832 | +0.48(+0.65%) |
Feb 22, 2019 | 72.25 | 73.90 | 72.15 | 73.64 | 638,500 | +1.70(+2.36%) |
Feb 21, 2019 | 72.34 | 72.95 | 71.05 | 71.94 | 583,495 | -0.76(-1.05%) |
Feb 20, 2019 | 71.50 | 73.26 | 70.82 | 72.70 | 904,676 | +1.36(+1.91%) |
Feb 19, 2019 | 71.97 | 73.00 | 71.27 | 71.34 | 1,070,525 | -0.57(-0.79%) |
Feb 15, 2019 | 71.36 | 71.98 | 70.61 | 71.91 | 860,300 | +0.95(+1.34%) |
Feb 14, 2019 | 69.16 | 71.64 | 68.77 | 70.96 | 483,526 | +0.75(+1.07%) |
Feb 13, 2019 | 71.00 | 71.51 | 69.46 | 70.21 | 837,954 | -0.35(-0.50%) |
Feb 12, 2019 | 69.08 | 70.88 | 68.95 | 70.56 | 693,064 | +2.26(+3.31%) |
Feb 11, 2019 | 68.16 | 70.00 | 66.20 | 68.30 | 1,325,335 | -1.59(-2.28%) |
Feb 08, 2019 | 67.03 | 69.96 | 66.56 | 69.89 | 714,900 | +2.21(+3.27%) |
Feb 07, 2019 | 67.28 | 67.99 | 65.34 | 67.68 | 926,535 | -0.56(-0.82%) |
Feb 06, 2019 | 69.90 | 70.40 | 66.77 | 68.24 | 992,001 | -1.83(-2.61%) |
Feb 05, 2019 | 70.15 | 71.82 | 69.77 | 70.07 | 636,490 | +0.51(+0.73%) |
Feb 04, 2019 | 71.21 | 73.10 | 69.22 | 69.56 | 999,851 | -0.92(-1.31%) |
Feb 01, 2019 | 71.13 | 71.74 | 69.55 | 70.48 | 1,077,600 | -0.67(-0.94%) |
Jan 31, 2019 | 70.75 | 74.24 | 70.70 | 71.15 | 1,108,469 | +0.52(+0.74%) |
Jan 30, 2019 | 69.05 | 71.89 | 68.81 | 70.63 | 910,516 | +2.37(+3.47%) |
Jan 29, 2019 | 67.71 | 68.68 | 67.47 | 68.26 | 1,318,631 | -1.77(-2.53%) |
Jan 28, 2019 | 69.00 | 70.74 | 67.44 | 70.03 | 796,251 | +0.13(+0.19%) |
Jan 25, 2019 | 69.37 | 71.00 | 67.46 | 69.90 | 1,986,800 | -0.59(-0.84%) |
Jan 24, 2019 | 71.20 | 71.50 | 70.29 | 70.49 | 868,993 | -0.72(-1.01%) |
Jan 23, 2019 | 72.00 | 72.60 | 69.03 | 71.21 | 787,118 | -0.77(-1.07%) |
Jan 22, 2019 | 72.52 | 72.90 | 71.10 | 71.98 | 910,386 | -1.54(-2.09%) |
Jan 18, 2019 | 71.81 | 73.67 | 70.01 | 73.52 | 1,264,100 | +2.71(+3.83%) |
Jan 17, 2019 | 67.89 | 72.04 | 67.59 | 70.81 | 821,633 | +2.49(+3.64%) |
Jan 16, 2019 | 69.20 | 70.03 | 66.89 | 68.32 | 591,353 | -0.70(-1.01%) |
Jan 15, 2019 | 65.42 | 69.45 | 65.42 | 69.02 | 829,417 | +4.04(+6.22%) |
Jan 14, 2019 | 67.80 | 68.08 | 64.29 | 64.98 | 1,125,815 | -4.10(-5.94%) |
Jan 11, 2019 | 68.04 | 70.11 | 67.56 | 69.08 | 1,041,600 | +0.59(+0.86%) |
Jan 10, 2019 | 64.83 | 68.69 | 64.18 | 68.49 | 978,522 | +2.93(+4.47%) |
Jan 09, 2019 | 66.25 | 66.84 | 64.36 | 65.56 | 699,284 | -0.42(-0.64%) |
Jan 08, 2019 | 68.45 | 70.47 | 64.00 | 65.98 | 1,260,955 | -1.66(-2.45%) |
Jan 07, 2019 | 62.56 | 67.71 | 61.79 | 67.64 | 1,465,168 | +5.26(+8.43%) |
Jan 04, 2019 | 58.82 | 63.20 | 58.00 | 62.38 | 1,036,700 | +5.05(+8.81%) |
Jan 03, 2019 | 57.00 | 58.92 | 56.24 | 57.33 | 742,010 | -1.19(-2.03%) |
Jan 02, 2019 | 58.12 | 59.48 | 57.18 | 58.52 | 748,352 | -0.95(-1.60%) |
Dec 31, 2018 | 59.49 | 60.04 | 58.11 | 59.47 | 768,200 | +1.07(+1.83%) |
Dec 28, 2018 | 60.18 | 60.61 | 56.57 | 58.40 | 706,100 | -1.20(-2.01%) |
Dec 27, 2018 | 56.00 | 59.79 | 54.72 | 59.60 | 1,094,005 | +2.12(+3.69%) |
Dec 26, 2018 | 52.20 | 57.48 | 51.25 | 57.48 | 1,143,636 | +6.49(+12.73%) |
Dec 24, 2018 | 48.75 | 52.00 | 48.34 | 50.99 | 697,500 | +1.11(+2.23%) |
Dec 21, 2018 | 54.36 | 54.59 | 49.16 | 49.88 | 1,598,300 | -3.77(-7.03%) |
Dec 20, 2018 | 60.10 | 61.56 | 52.01 | 53.65 | 1,852,657 | -7.36(-12.06%) |
Dec 19, 2018 | 61.00 | 63.67 | 59.75 | 61.01 | 880,365 | +0.14(+0.23%) |
Dec 18, 2018 | 58.92 | 61.87 | 58.13 | 60.87 | 853,477 | +3.08(+5.33%) |
Dec 17, 2018 | 64.10 | 64.32 | 57.36 | 57.79 | 1,267,594 | -6.63(-10.29%) |
Dec 14, 2018 | 61.48 | 64.69 | 61.05 | 64.42 | 786,900 | +1.68(+2.68%) |
Dec 13, 2018 | 62.86 | 64.18 | 62.02 | 62.74 | 417,531 | +0.50(+0.80%) |
Dec 12, 2018 | 62.96 | 64.89 | 62.16 | 62.24 | 1,130,637 | +0.65(+1.06%) |
Dec 11, 2018 | 62.79 | 63.70 | 60.73 | 61.59 | 841,417 | +0.17(+0.28%) |
Dec 10, 2018 | 58.99 | 62.64 | 58.64 | 61.42 | 1,023,923 | +2.03(+3.42%) |
Dec 07, 2018 | 61.85 | 62.81 | 57.83 | 59.39 | 1,212,800 | -0.46(-0.77%) |
Dec 06, 2018 | 56.28 | 60.83 | 55.00 | 59.85 | 1,311,594 | +1.28(+2.19%) |
Dec 04, 2018 | 60.35 | 61.73 | 57.86 | 58.57 | 1,059,200 | -2.43(-3.98%) |