Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.01 | 98.48 | 96.19 | 96.47 | 328,228 | -0.54(-0.55%) |
Nov 27, 2019 | 96.69 | 97.01 | 95.37 | 97.01 | 246,738 | +0.53(+0.55%) |
Nov 26, 2019 | 98.77 | 98.89 | 95.82 | 96.48 | 625,183 | -2.36(-2.39%) |
Nov 25, 2019 | 97.47 | 99.05 | 97.00 | 98.84 | 164,609 | +1.68(+1.73%) |
Nov 22, 2019 | 97.42 | 97.46 | 96.37 | 97.16 | 214,346 | +0.00(+0.00%) |
Nov 21, 2019 | 100.28 | 100.61 | 96.85 | 97.16 | 290,640 | -3.00(-2.99%) |
Nov 20, 2019 | 99.94 | 100.70 | 98.55 | 100.16 | 284,020 | -0.06(-0.06%) |
Nov 19, 2019 | 101.15 | 101.15 | 99.56 | 100.22 | 248,564 | +0.36(+0.36%) |
Nov 18, 2019 | 98.40 | 101.12 | 98.26 | 99.86 | 431,519 | +1.47(+1.50%) |
Nov 15, 2019 | 100.73 | 101.15 | 96.55 | 98.39 | 390,087 | -1.61(-1.61%) |
Nov 14, 2019 | 102.31 | 107.48 | 98.89 | 100.00 | 1,322,647 | +1.10(+1.12%) |
Nov 13, 2019 | 96.58 | 99.25 | 96.48 | 98.90 | 502,283 | +1.71(+1.76%) |
Nov 12, 2019 | 98.40 | 98.96 | 96.74 | 97.19 | 317,757 | -1.22(-1.24%) |
Nov 11, 2019 | 97.41 | 98.76 | 96.82 | 98.41 | 351,537 | +0.36(+0.37%) |
Nov 08, 2019 | 98.35 | 99.31 | 96.88 | 98.05 | 299,389 | -0.63(-0.63%) |
Nov 07, 2019 | 97.61 | 98.86 | 97.17 | 98.68 | 503,655 | +0.88(+0.90%) |
Nov 06, 2019 | 98.41 | 99.02 | 97.62 | 97.79 | 201,277 | -0.63(-0.64%) |
Nov 05, 2019 | 96.64 | 99.02 | 96.64 | 98.43 | 475,587 | +1.90(+1.97%) |
Nov 04, 2019 | 94.85 | 97.11 | 94.45 | 96.52 | 311,467 | +2.13(+2.26%) |
Nov 01, 2019 | 93.98 | 94.50 | 93.08 | 94.39 | 350,175 | +0.84(+0.89%) |
Oct 31, 2019 | 94.84 | 95.62 | 92.94 | 93.55 | 367,441 | -1.46(-1.54%) |
Oct 30, 2019 | 96.05 | 96.05 | 93.51 | 95.02 | 247,553 | -1.35(-1.40%) |
Oct 29, 2019 | 95.73 | 96.89 | 95.73 | 96.37 | 106,574 | +0.06(+0.07%) |
Oct 28, 2019 | 95.93 | 97.75 | 95.67 | 96.30 | 406,877 | +0.57(+0.60%) |
Oct 25, 2019 | 95.38 | 96.42 | 94.65 | 95.73 | 169,324 | +0.25(+0.26%) |
Oct 24, 2019 | 94.40 | 95.94 | 94.03 | 95.48 | 153,933 | +1.31(+1.39%) |
Oct 23, 2019 | 94.80 | 95.14 | 93.89 | 94.18 | 194,361 | -0.30(-0.32%) |
Oct 22, 2019 | 94.15 | 96.34 | 93.98 | 94.48 | 345,264 | +0.18(+0.20%) |
Oct 21, 2019 | 92.69 | 94.41 | 92.69 | 94.30 | 325,793 | +1.53(+1.65%) |
Oct 18, 2019 | 90.47 | 92.84 | 90.21 | 92.77 | 280,140 | +1.90(+2.09%) |
Oct 17, 2019 | 91.72 | 91.72 | 90.24 | 90.87 | 192,007 | +0.04(+0.04%) |
Oct 16, 2019 | 92.11 | 92.40 | 90.45 | 90.83 | 328,463 | -1.41(-1.53%) |
Oct 15, 2019 | 91.65 | 92.72 | 90.57 | 92.24 | 264,632 | +0.84(+0.92%) |
Oct 14, 2019 | 90.80 | 91.45 | 90.21 | 91.40 | 84,274 | -0.02(-0.02%) |
Oct 11, 2019 | 92.97 | 93.63 | 91.32 | 91.42 | 305,588 | -0.63(-0.68%) |
Oct 10, 2019 | 90.08 | 92.05 | 89.82 | 92.05 | 201,401 | +1.16(+1.27%) |
Oct 09, 2019 | 92.16 | 93.63 | 90.83 | 90.89 | 352,812 | -0.97(-1.06%) |
Oct 08, 2019 | 91.92 | 92.60 | 91.67 | 91.86 | 284,111 | +0.11(+0.12%) |
Oct 07, 2019 | 91.10 | 92.62 | 90.82 | 91.75 | 307,033 | -0.38(-0.41%) |
Oct 04, 2019 | 90.51 | 92.20 | 90.46 | 92.13 | 150,184 | +1.30(+1.43%) |
Oct 03, 2019 | 89.61 | 90.99 | 88.30 | 90.83 | 215,327 | +1.24(+1.39%) |
Oct 02, 2019 | 88.51 | 89.94 | 87.19 | 89.59 | 273,641 | +0.35(+0.39%) |
Oct 01, 2019 | 90.85 | 91.63 | 88.19 | 89.24 | 228,418 | -1.56(-1.72%) |
Sep 30, 2019 | 89.41 | 92.78 | 89.05 | 90.80 | 409,218 | +1.50(+1.68%) |
Sep 27, 2019 | 89.20 | 91.44 | 88.86 | 89.31 | 502,970 | +0.69(+0.78%) |
Sep 26, 2019 | 89.10 | 89.19 | 86.25 | 88.62 | 423,166 | +0.29(+0.32%) |
Sep 25, 2019 | 89.21 | 90.08 | 88.28 | 88.33 | 201,291 | -1.04(-1.16%) |
Sep 24, 2019 | 88.62 | 89.54 | 88.28 | 89.37 | 266,499 | +1.09(+1.24%) |
Sep 23, 2019 | 87.65 | 89.50 | 87.56 | 88.28 | 273,609 | +0.51(+0.58%) |
Sep 20, 2019 | 88.08 | 89.16 | 87.51 | 87.77 | 305,044 | +0.03(+0.03%) |
Sep 19, 2019 | 87.48 | 88.46 | 86.70 | 87.74 | 158,230 | +0.08(+0.09%) |
Sep 18, 2019 | 88.04 | 88.52 | 86.69 | 87.66 | 229,675 | -0.24(-0.27%) |
Sep 17, 2019 | 85.31 | 89.25 | 85.20 | 87.90 | 433,390 | +2.49(+2.92%) |
Sep 16, 2019 | 87.94 | 87.94 | 84.39 | 85.41 | 667,339 | -5.25(-5.79%) |
Sep 13, 2019 | 93.55 | 95.14 | 89.89 | 90.66 | 506,232 | -2.74(-2.93%) |
Sep 12, 2019 | 93.91 | 94.76 | 93.18 | 93.40 | 251,281 | +0.04(+0.04%) |
Sep 11, 2019 | 92.42 | 93.96 | 92.28 | 93.36 | 328,241 | +1.51(+1.64%) |
Sep 10, 2019 | 92.64 | 93.04 | 90.75 | 91.85 | 403,873 | -0.68(-0.74%) |
Sep 09, 2019 | 93.39 | 93.52 | 92.15 | 92.53 | 363,061 | -0.74(-0.80%) |
Sep 06, 2019 | 94.13 | 95.25 | 93.24 | 93.28 | 505,688 | -0.58(-0.62%) |
Sep 05, 2019 | 93.69 | 95.67 | 93.55 | 93.86 | 333,407 | +1.21(+1.31%) |
Sep 04, 2019 | 94.04 | 94.62 | 92.38 | 92.64 | 522,246 | -0.24(-0.26%) |
Sep 03, 2019 | 94.12 | 94.91 | 91.96 | 92.88 | 293,434 | -2.00(-2.10%) |
Aug 30, 2019 | 94.87 | 95.50 | 93.97 | 94.88 | 271,549 | +0.93(+0.99%) |
Aug 29, 2019 | 92.89 | 94.34 | 92.67 | 93.95 | 286,877 | +1.91(+2.08%) |
Aug 28, 2019 | 92.04 | 92.70 | 91.36 | 92.04 | 402,216 | -0.16(-0.18%) |
Aug 27, 2019 | 93.54 | 95.02 | 92.07 | 92.20 | 395,701 | +0.80(+0.88%) |
Aug 26, 2019 | 92.60 | 92.94 | 91.24 | 91.40 | 307,452 | +0.62(+0.68%) |
Aug 23, 2019 | 92.40 | 92.55 | 90.19 | 90.78 | 350,151 | -2.43(-2.61%) |
Aug 22, 2019 | 94.25 | 94.84 | 92.73 | 93.21 | 270,702 | -1.06(-1.12%) |
Aug 21, 2019 | 94.78 | 95.16 | 93.89 | 94.27 | 281,679 | -0.16(-0.17%) |
Aug 20, 2019 | 95.43 | 95.43 | 93.82 | 94.43 | 231,810 | -0.60(-0.63%) |
Aug 19, 2019 | 96.49 | 97.23 | 94.95 | 95.03 | 259,971 | -1.01(-1.06%) |
Aug 16, 2019 | 93.49 | 96.18 | 92.78 | 96.05 | 371,057 | +3.46(+3.74%) |
Aug 15, 2019 | 94.68 | 94.97 | 91.73 | 92.58 | 262,345 | -1.01(-1.08%) |
Aug 14, 2019 | 92.50 | 94.36 | 92.50 | 93.60 | 267,844 | -1.32(-1.40%) |
Aug 13, 2019 | 96.20 | 97.19 | 93.57 | 94.92 | 508,645 | -1.53(-1.58%) |
Aug 12, 2019 | 100.20 | 100.47 | 94.85 | 96.45 | 536,922 | -5.31(-5.22%) |
Aug 09, 2019 | 101.17 | 103.17 | 100.61 | 101.76 | 517,948 | +0.90(+0.89%) |
Aug 08, 2019 | 98.67 | 103.81 | 97.55 | 100.86 | 1,421,768 | +9.86(+10.83%) |
Aug 07, 2019 | 91.21 | 91.96 | 89.35 | 91.00 | 505,373 | -1.02(-1.11%) |
Aug 06, 2019 | 91.24 | 92.97 | 90.25 | 92.03 | 406,098 | +2.22(+2.47%) |
Aug 05, 2019 | 89.19 | 90.20 | 88.19 | 89.81 | 345,679 | -0.83(-0.92%) |
Aug 02, 2019 | 91.26 | 91.58 | 89.86 | 90.64 | 158,930 | -0.93(-1.02%) |
Aug 01, 2019 | 92.30 | 93.07 | 90.55 | 91.57 | 242,320 | -0.79(-0.86%) |
Jul 31, 2019 | 93.75 | 94.36 | 92.15 | 92.37 | 321,295 | -1.29(-1.38%) |
Jul 30, 2019 | 93.97 | 94.91 | 93.18 | 93.65 | 252,583 | -0.98(-1.03%) |
Jul 29, 2019 | 94.94 | 95.46 | 94.19 | 94.63 | 202,893 | -0.02(-0.02%) |
Jul 26, 2019 | 94.45 | 94.84 | 93.86 | 94.65 | 249,013 | +0.67(+0.71%) |
Jul 25, 2019 | 94.79 | 95.01 | 93.59 | 93.98 | 301,645 | -1.03(-1.09%) |
Jul 24, 2019 | 94.58 | 95.93 | 93.61 | 95.01 | 255,216 | +0.91(+0.97%) |
Jul 23, 2019 | 93.78 | 94.49 | 93.78 | 94.10 | 263,506 | +0.27(+0.28%) |
Jul 22, 2019 | 93.37 | 94.66 | 93.30 | 93.84 | 400,317 | +0.97(+1.04%) |
Jul 19, 2019 | 92.07 | 93.42 | 92.07 | 92.87 | 397,436 | +0.79(+0.86%) |
Jul 18, 2019 | 92.22 | 92.46 | 90.52 | 92.07 | 306,278 | -0.18(-0.20%) |
Jul 17, 2019 | 93.84 | 94.15 | 91.99 | 92.26 | 440,492 | -1.90(-2.02%) |
Jul 16, 2019 | 93.25 | 94.68 | 93.16 | 94.16 | 245,051 | +0.99(+1.06%) |
Jul 15, 2019 | 92.04 | 93.65 | 92.04 | 93.17 | 460,980 | +1.13(+1.23%) |
Jul 12, 2019 | 92.62 | 93.14 | 91.46 | 92.04 | 209,171 | -0.24(-0.26%) |
Jul 11, 2019 | 93.08 | 93.88 | 91.70 | 92.27 | 290,554 | -0.81(-0.87%) |
Jul 10, 2019 | 93.02 | 94.38 | 92.69 | 93.09 | 389,377 | +0.70(+0.76%) |
Jul 09, 2019 | 91.66 | 92.69 | 91.23 | 92.38 | 394,313 | +0.48(+0.52%) |
Jul 08, 2019 | 94.01 | 94.82 | 91.41 | 91.91 | 718,081 | -2.50(-2.65%) |
Jul 05, 2019 | 87.77 | 95.90 | 87.51 | 94.41 | 1,276,044 | +6.61(+7.53%) |
Jul 03, 2019 | 87.38 | 88.67 | 86.43 | 87.80 | 387,585 | +1.32(+1.53%) |
Jul 02, 2019 | 88.37 | 88.37 | 86.13 | 86.47 | 307,155 | -1.90(-2.15%) |
Jul 01, 2019 | 89.53 | 90.63 | 87.78 | 88.37 | 284,726 | -0.77(-0.86%) |
Jun 28, 2019 | 88.22 | 89.70 | 87.78 | 89.14 | 461,030 | +0.98(+1.11%) |
Jun 27, 2019 | 86.58 | 88.30 | 86.26 | 88.16 | 482,038 | +2.16(+2.51%) |
Jun 26, 2019 | 86.38 | 86.81 | 85.14 | 86.01 | 194,293 | +0.04(+0.04%) |
Jun 25, 2019 | 87.35 | 87.72 | 85.74 | 85.97 | 339,676 | -1.42(-1.62%) |
Jun 24, 2019 | 88.62 | 88.62 | 87.06 | 87.39 | 199,315 | -1.23(-1.39%) |
Jun 21, 2019 | 90.22 | 90.93 | 88.56 | 88.62 | 275,502 | -1.81(-2.00%) |
Jun 20, 2019 | 89.53 | 91.33 | 89.36 | 90.43 | 295,329 | +1.35(+1.52%) |
Jun 19, 2019 | 87.71 | 89.24 | 87.67 | 89.08 | 295,266 | +1.41(+1.60%) |
Jun 18, 2019 | 87.74 | 89.20 | 86.52 | 87.67 | 346,682 | +0.01(+0.01%) |
Jun 17, 2019 | 88.16 | 88.57 | 87.06 | 87.66 | 158,338 | -0.27(-0.31%) |
Jun 14, 2019 | 87.57 | 88.58 | 86.56 | 87.93 | 267,511 | +0.05(+0.06%) |
Jun 13, 2019 | 86.81 | 88.63 | 86.81 | 87.88 | 460,046 | +1.29(+1.49%) |
Jun 12, 2019 | 85.90 | 87.78 | 85.34 | 86.59 | 386,748 | +0.78(+0.90%) |
Jun 11, 2019 | 86.79 | 87.11 | 85.50 | 85.81 | 364,482 | -0.25(-0.29%) |
Jun 10, 2019 | 85.88 | 86.40 | 85.61 | 86.06 | 209,111 | +1.09(+1.28%) |
Jun 07, 2019 | 84.32 | 85.53 | 83.68 | 84.97 | 173,488 | +1.06(+1.26%) |
Jun 06, 2019 | 84.36 | 84.60 | 82.65 | 83.91 | 164,006 | -0.23(-0.27%) |
Jun 05, 2019 | 85.24 | 85.42 | 83.66 | 84.14 | 291,410 | -0.37(-0.43%) |
Jun 04, 2019 | 82.71 | 84.97 | 82.71 | 84.51 | 307,709 | +2.36(+2.87%) |
Jun 03, 2019 | 81.87 | 83.67 | 80.76 | 82.15 | 303,158 | +0.28(+0.35%) |
May 31, 2019 | 81.84 | 82.59 | 80.95 | 81.87 | 566,328 | -0.81(-0.98%) |
May 30, 2019 | 82.62 | 83.64 | 82.30 | 82.68 | 272,399 | +0.34(+0.41%) |
May 29, 2019 | 82.10 | 82.70 | 80.78 | 82.34 | 165,516 | -0.12(-0.14%) |
May 28, 2019 | 83.98 | 84.03 | 82.37 | 82.46 | 199,711 | -0.99(-1.18%) |
May 24, 2019 | 84.08 | 84.08 | 82.68 | 83.45 | 187,197 | +0.05(+0.07%) |
May 23, 2019 | 81.41 | 84.02 | 81.41 | 83.40 | 234,368 | +1.05(+1.28%) |
May 22, 2019 | 83.26 | 83.82 | 81.91 | 82.34 | 234,196 | -1.09(-1.30%) |
May 21, 2019 | 83.67 | 84.22 | 82.87 | 83.43 | 269,015 | +0.48(+0.58%) |
May 20, 2019 | 80.86 | 83.30 | 80.24 | 82.95 | 292,775 | +1.51(+1.85%) |
May 17, 2019 | 84.09 | 84.24 | 80.67 | 81.45 | 418,383 | -3.70(-4.35%) |
May 16, 2019 | 84.52 | 85.86 | 83.45 | 85.15 | 400,942 | +0.73(+0.87%) |
May 15, 2019 | 81.71 | 85.22 | 81.31 | 84.41 | 437,950 | +2.14(+2.60%) |
May 14, 2019 | 83.15 | 84.07 | 81.84 | 82.27 | 510,424 | -0.78(-0.94%) |
May 13, 2019 | 85.36 | 86.94 | 82.19 | 83.05 | 545,651 | -2.43(-2.84%) |
May 10, 2019 | 87.88 | 87.99 | 82.57 | 85.48 | 902,142 | -2.82(-3.19%) |
May 09, 2019 | 80.09 | 89.17 | 78.52 | 88.30 | 2,212,283 | +14.49(+19.64%) |
May 08, 2019 | 74.59 | 75.15 | 73.60 | 73.81 | 295,995 | -0.66(-0.89%) |
May 07, 2019 | 74.25 | 74.49 | 73.15 | 74.47 | 247,855 | -0.87(-1.16%) |
May 06, 2019 | 75.38 | 76.46 | 75.23 | 75.34 | 215,399 | -2.21(-2.85%) |
May 03, 2019 | 75.29 | 77.74 | 75.29 | 77.55 | 360,283 | +2.52(+3.36%) |
May 02, 2019 | 73.75 | 75.43 | 73.68 | 75.03 | 289,145 | +1.09(+1.47%) |
May 01, 2019 | 75.59 | 75.88 | 73.06 | 73.94 | 408,584 | -1.58(-2.09%) |
Apr 30, 2019 | 72.33 | 75.58 | 72.05 | 75.52 | 649,690 | +3.21(+4.44%) |
Apr 29, 2019 | 72.32 | 72.47 | 71.71 | 72.31 | 225,328 | +0.08(+0.11%) |
Apr 26, 2019 | 70.42 | 72.74 | 70.42 | 72.23 | 263,598 | +1.49(+2.10%) |
Apr 25, 2019 | 72.56 | 72.69 | 70.36 | 70.74 | 481,676 | -1.48(-2.05%) |
Apr 24, 2019 | 72.76 | 74.13 | 72.10 | 72.22 | 219,536 | -0.50(-0.69%) |
Apr 23, 2019 | 71.57 | 73.25 | 71.57 | 72.72 | 357,369 | +1.15(+1.61%) |
Apr 22, 2019 | 73.13 | 73.57 | 71.41 | 71.57 | 346,290 | -2.37(-3.20%) |
Apr 18, 2019 | 72.75 | 74.44 | 72.23 | 73.93 | 238,461 | +0.91(+1.24%) |
Apr 17, 2019 | 72.68 | 74.16 | 71.08 | 73.03 | 270,758 | +0.69(+0.95%) |
Apr 16, 2019 | 73.50 | 73.97 | 71.47 | 72.34 | 350,625 | -0.90(-1.23%) |
Apr 15, 2019 | 74.66 | 74.66 | 73.02 | 73.24 | 309,944 | -1.81(-2.41%) |
Apr 12, 2019 | 77.08 | 78.09 | 74.50 | 75.04 | 311,444 | -1.58(-2.06%) |
Apr 11, 2019 | 75.61 | 76.87 | 75.44 | 76.62 | 238,100 | +0.63(+0.82%) |
Apr 10, 2019 | 74.71 | 76.15 | 73.34 | 75.99 | 236,834 | +1.84(+2.48%) |
Apr 09, 2019 | 75.84 | 76.27 | 73.96 | 74.15 | 409,794 | -2.25(-2.94%) |
Apr 08, 2019 | 77.36 | 77.84 | 75.92 | 76.40 | 442,620 | -1.61(-2.06%) |
Apr 05, 2019 | 77.08 | 78.70 | 76.92 | 78.01 | 334,816 | +1.06(+1.38%) |
Apr 04, 2019 | 76.13 | 77.43 | 75.09 | 76.95 | 307,940 | +1.02(+1.34%) |
Apr 03, 2019 | 76.08 | 77.24 | 75.74 | 75.93 | 363,022 | +0.60(+0.79%) |
Apr 02, 2019 | 76.08 | 76.19 | 74.35 | 75.33 | 384,555 | -0.23(-0.30%) |
Apr 01, 2019 | 73.68 | 75.79 | 73.16 | 75.56 | 387,521 | +2.44(+3.34%) |
Mar 29, 2019 | 72.02 | 73.44 | 71.77 | 73.12 | 374,946 | +1.73(+2.43%) |
Mar 28, 2019 | 72.09 | 72.47 | 71.24 | 71.39 | 301,500 | -0.57(-0.79%) |
Mar 27, 2019 | 71.66 | 72.82 | 71.29 | 71.96 | 383,024 | -0.11(-0.15%) |
Mar 26, 2019 | 70.99 | 72.36 | 70.99 | 72.07 | 339,611 | +1.12(+1.59%) |
Mar 25, 2019 | 71.53 | 72.54 | 70.70 | 70.94 | 168,633 | -0.68(-0.95%) |
Mar 22, 2019 | 74.36 | 74.62 | 71.56 | 71.62 | 346,502 | -3.29(-4.40%) |
Mar 21, 2019 | 73.86 | 75.02 | 73.84 | 74.91 | 321,646 | +0.63(+0.85%) |
Mar 20, 2019 | 74.30 | 75.02 | 71.87 | 74.28 | 414,756 | -0.29(-0.39%) |
Mar 19, 2019 | 75.11 | 75.96 | 74.08 | 74.57 | 510,947 | -0.39(-0.52%) |
Mar 18, 2019 | 75.76 | 76.18 | 73.84 | 74.96 | 494,822 | -0.81(-1.07%) |
Mar 15, 2019 | 76.68 | 76.77 | 75.61 | 75.77 | 313,539 | -0.41(-0.54%) |
Mar 14, 2019 | 76.45 | 77.10 | 75.71 | 76.18 | 268,885 | -0.21(-0.27%) |
Mar 13, 2019 | 75.75 | 76.76 | 75.00 | 76.38 | 247,674 | +0.93(+1.24%) |
Mar 12, 2019 | 76.38 | 76.47 | 75.19 | 75.45 | 266,888 | -0.69(-0.91%) |
Mar 11, 2019 | 74.81 | 76.37 | 73.52 | 76.14 | 361,745 | +1.03(+1.38%) |
Mar 08, 2019 | 74.40 | 75.47 | 74.09 | 75.10 | 198,222 | -0.05(-0.06%) |
Mar 07, 2019 | 76.34 | 77.19 | 74.81 | 75.15 | 378,131 | -1.72(-2.24%) |
Mar 06, 2019 | 76.75 | 78.07 | 76.43 | 76.87 | 396,535 | +0.14(+0.18%) |
Mar 05, 2019 | 77.61 | 77.64 | 75.85 | 76.74 | 533,557 | -0.41(-0.53%) |
Mar 04, 2019 | 78.22 | 78.59 | 76.97 | 77.15 | 564,926 | -1.19(-1.52%) |
Mar 01, 2019 | 80.40 | 80.63 | 77.93 | 78.33 | 364,473 | -1.64(-2.05%) |
Feb 28, 2019 | 79.59 | 80.44 | 79.00 | 79.98 | 318,287 | +0.41(+0.51%) |
Feb 27, 2019 | 80.37 | 81.45 | 79.43 | 79.57 | 215,160 | -1.13(-1.40%) |
Feb 26, 2019 | 81.40 | 82.26 | 80.67 | 80.70 | 449,059 | -0.86(-1.05%) |
Feb 25, 2019 | 80.81 | 82.08 | 80.34 | 81.56 | 558,408 | +1.16(+1.44%) |
Feb 22, 2019 | 80.64 | 81.43 | 79.51 | 80.40 | 321,160 | -0.05(-0.06%) |
Feb 21, 2019 | 80.95 | 81.91 | 79.89 | 80.44 | 356,749 | -0.51(-0.63%) |
Feb 20, 2019 | 81.00 | 81.78 | 80.68 | 80.95 | 444,068 | -0.73(-0.89%) |
Feb 19, 2019 | 81.66 | 83.07 | 80.98 | 81.68 | 360,584 | -0.56(-0.68%) |
Feb 15, 2019 | 85.81 | 85.81 | 82.19 | 82.24 | 437,986 | -2.61(-3.08%) |
Feb 14, 2019 | 79.82 | 86.14 | 78.57 | 84.85 | 1,101,891 | -0.48(-0.56%) |
Feb 13, 2019 | 84.29 | 86.12 | 83.98 | 85.33 | 474,981 | +1.05(+1.25%) |
Feb 12, 2019 | 86.45 | 86.45 | 84.20 | 84.28 | 429,460 | -1.87(-2.17%) |
Feb 11, 2019 | 86.90 | 87.37 | 85.65 | 86.15 | 299,625 | -0.50(-0.57%) |
Feb 08, 2019 | 86.77 | 87.42 | 85.74 | 86.64 | 215,106 | -0.56(-0.64%) |
Feb 07, 2019 | 87.75 | 87.75 | 85.72 | 87.20 | 264,002 | -0.63(-0.72%) |
Feb 06, 2019 | 88.33 | 88.72 | 87.31 | 87.83 | 342,443 | -1.04(-1.17%) |
Feb 05, 2019 | 87.52 | 89.26 | 87.45 | 88.87 | 398,309 | +1.68(+1.93%) |
Feb 04, 2019 | 84.56 | 87.81 | 84.56 | 87.18 | 477,851 | +1.55(+1.81%) |
Feb 01, 2019 | 85.42 | 86.56 | 84.06 | 85.64 | 313,275 | +0.23(+0.26%) |
Jan 31, 2019 | 85.07 | 85.60 | 83.58 | 85.41 | 560,525 | +0.44(+0.52%) |
Jan 30, 2019 | 87.48 | 87.48 | 83.39 | 84.97 | 814,166 | -2.35(-2.69%) |
Jan 29, 2019 | 89.64 | 90.05 | 86.49 | 87.32 | 689,872 | -2.22(-2.47%) |
Jan 28, 2019 | 86.90 | 89.63 | 86.54 | 89.54 | 622,085 | +1.68(+1.92%) |
Jan 25, 2019 | 87.61 | 88.44 | 86.24 | 87.85 | 737,492 | +1.66(+1.92%) |
Jan 24, 2019 | 82.80 | 86.48 | 82.43 | 86.19 | 1,038,065 | +4.35(+5.31%) |
Jan 23, 2019 | 82.56 | 82.56 | 79.94 | 81.84 | 436,348 | +2.28(+2.86%) |
Jan 22, 2019 | 82.08 | 82.17 | 78.67 | 79.57 | 440,577 | -3.35(-4.04%) |
Jan 18, 2019 | 81.04 | 83.44 | 80.17 | 82.92 | 570,359 | +3.08(+3.86%) |
Jan 17, 2019 | 78.43 | 80.86 | 78.43 | 79.84 | 420,150 | +1.66(+2.12%) |
Jan 16, 2019 | 77.32 | 79.69 | 76.91 | 78.18 | 365,501 | +2.13(+2.79%) |
Jan 15, 2019 | 77.86 | 77.86 | 74.87 | 76.05 | 489,315 | -1.52(-1.96%) |
Jan 14, 2019 | 77.32 | 78.23 | 76.13 | 77.58 | 209,712 | -0.75(-0.95%) |
Jan 11, 2019 | 77.75 | 79.08 | 77.44 | 78.32 | 405,448 | +0.23(+0.29%) |
Jan 10, 2019 | 78.07 | 78.39 | 75.84 | 78.10 | 455,267 | -0.68(-0.87%) |
Jan 09, 2019 | 76.75 | 79.00 | 76.75 | 78.78 | 447,688 | +2.66(+3.49%) |
Jan 08, 2019 | 76.01 | 76.56 | 74.58 | 76.13 | 371,290 | +1.09(+1.45%) |
Jan 07, 2019 | 74.81 | 75.39 | 73.16 | 75.04 | 340,371 | +0.43(+0.58%) |
Jan 04, 2019 | 72.39 | 75.34 | 71.52 | 74.61 | 489,958 | +3.35(+4.70%) |
Jan 03, 2019 | 72.03 | 73.14 | 70.14 | 71.26 | 480,020 | -1.92(-2.62%) |
Jan 02, 2019 | 70.00 | 73.66 | 69.62 | 73.17 | 440,024 | +2.30(+3.24%) |
Dec 31, 2018 | 69.06 | 71.05 | 69.06 | 70.88 | 344,925 | +2.07(+3.01%) |
Dec 28, 2018 | 69.16 | 70.29 | 68.14 | 68.81 | 228,876 | -0.35(-0.51%) |
Dec 27, 2018 | 68.33 | 69.18 | 66.35 | 69.16 | 261,831 | -0.14(-0.21%) |
Dec 26, 2018 | 66.86 | 69.43 | 66.07 | 69.30 | 407,487 | +3.37(+5.11%) |
Dec 24, 2018 | 64.92 | 67.18 | 64.83 | 65.93 | 204,556 | -0.04(-0.05%) |
Dec 21, 2018 | 68.36 | 68.76 | 65.85 | 65.97 | 600,232 | -2.30(-3.36%) |
Dec 20, 2018 | 69.98 | 71.11 | 67.14 | 68.27 | 433,219 | -0.88(-1.28%) |
Dec 19, 2018 | 70.19 | 72.28 | 68.88 | 69.15 | 545,586 | -0.74(-1.06%) |
Dec 18, 2018 | 68.47 | 70.71 | 68.16 | 69.89 | 515,358 | +2.26(+3.34%) |
Dec 17, 2018 | 69.95 | 70.22 | 67.36 | 67.63 | 388,864 | -2.47(-3.52%) |
Dec 14, 2018 | 68.45 | 70.78 | 67.92 | 70.09 | 500,952 | +0.40(+0.57%) |
Dec 13, 2018 | 71.95 | 72.52 | 68.68 | 69.70 | 372,708 | -2.30(-3.19%) |
Dec 12, 2018 | 72.65 | 72.95 | 71.24 | 71.99 | 548,069 | +0.29(+0.40%) |
Dec 11, 2018 | 70.77 | 72.17 | 70.40 | 71.71 | 374,595 | +1.87(+2.68%) |
Dec 10, 2018 | 71.91 | 71.95 | 68.91 | 69.83 | 476,156 | -1.49(-2.10%) |
Dec 07, 2018 | 74.14 | 74.97 | 71.12 | 71.33 | 403,560 | -3.30(-4.43%) |
Dec 06, 2018 | 74.10 | 75.28 | 71.42 | 74.63 | 470,230 | -0.69(-0.92%) |
Dec 04, 2018 | 77.98 | 79.24 | 74.97 | 75.33 | 564,363 | -3.61(-4.57%) |