Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |
Dec 02, 2019 | 52.53 | 52.88 | 51.28 | 51.97 | 2,059,252 | -0.45(-0.86%) |
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |
Nov 01, 2019 | 52.49 | 56.75 | 51.85 | 53.67 | 2,139,212 | +1.20(+2.30%) |
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |
Oct 01, 2019 | 59.29 | 59.55 | 56.20 | 56.36 | 1,281,015 | -3.11(-5.23%) |
Sep 30, 2019 | 61.24 | 61.24 | 58.61 | 59.47 | 1,039,437 | -0.64(-1.07%) |
Sep 27, 2019 | 62.07 | 63.38 | 59.52 | 60.11 | 2,247,755 | -1.96(-3.15%) |
Sep 26, 2019 | 68.17 | 68.62 | 61.72 | 62.07 | 1,231,054 | -6.02(-8.84%) |
Sep 25, 2019 | 68.54 | 70.05 | 67.27 | 68.08 | 1,644,443 | -0.34(-0.50%) |
Sep 24, 2019 | 68.50 | 68.64 | 66.46 | 68.43 | 1,164,287 | +0.15(+0.22%) |
Sep 23, 2019 | 68.11 | 69.78 | 68.11 | 68.28 | 834,085 | -0.90(-1.30%) |
Sep 20, 2019 | 69.47 | 70.97 | 67.45 | 69.18 | 1,688,981 | +0.47(+0.69%) |
Sep 19, 2019 | 70.15 | 70.39 | 67.54 | 68.70 | 580,897 | -0.88(-1.27%) |
Sep 18, 2019 | 69.15 | 69.80 | 67.36 | 69.59 | 849,956 | +0.47(+0.67%) |
Sep 17, 2019 | 69.30 | 69.86 | 67.90 | 69.12 | 545,598 | -0.09(-0.13%) |
Sep 16, 2019 | 67.60 | 69.34 | 67.29 | 69.21 | 585,870 | +1.30(+1.92%) |
Sep 13, 2019 | 66.48 | 69.53 | 66.19 | 67.91 | 1,263,918 | +1.13(+1.69%) |
Sep 12, 2019 | 66.15 | 66.93 | 63.13 | 66.78 | 1,132,269 | +1.31(+2.01%) |
Sep 11, 2019 | 65.72 | 66.30 | 64.44 | 65.47 | 870,794 | -0.46(-0.70%) |
Sep 10, 2019 | 64.16 | 65.94 | 62.39 | 65.93 | 883,205 | +1.39(+2.15%) |
Sep 09, 2019 | 64.47 | 65.00 | 61.76 | 64.54 | 614,757 | +0.14(+0.22%) |
Sep 06, 2019 | 66.47 | 67.43 | 64.29 | 64.40 | 988,777 | -2.14(-3.21%) |
Sep 05, 2019 | 65.58 | 67.13 | 64.47 | 66.53 | 916,552 | +1.74(+2.68%) |
Sep 04, 2019 | 65.71 | 66.45 | 62.28 | 64.80 | 852,663 | -0.50(-0.76%) |
Sep 03, 2019 | 66.59 | 67.03 | 64.22 | 65.30 | 753,660 | -1.61(-2.41%) |
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |
Aug 01, 2019 | 85.42 | 85.45 | 81.26 | 83.00 | 952,851 | -1.99(-2.35%) |
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |
Jul 01, 2019 | 83.51 | 84.35 | 81.60 | 82.58 | 1,095,749 | +0.19(+0.24%) |
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |
Jun 03, 2019 | 77.58 | 81.09 | 77.58 | 79.29 | 679,488 | +1.62(+2.08%) |
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |
May 01, 2019 | 91.81 | 92.93 | 89.71 | 90.43 | 628,800 | -1.43(-1.56%) |
Apr 30, 2019 | 91.87 | 92.40 | 90.38 | 91.86 | 702,180 | +0.54(+0.59%) |
Apr 29, 2019 | 92.77 | 93.06 | 91.01 | 91.32 | 888,434 | -1.30(-1.40%) |
Apr 26, 2019 | 90.03 | 92.71 | 88.39 | 92.62 | 628,253 | +2.66(+2.95%) |
Apr 25, 2019 | 87.52 | 90.51 | 86.80 | 89.96 | 573,205 | +1.80(+2.04%) |
Apr 24, 2019 | 90.68 | 90.68 | 87.18 | 88.16 | 916,807 | -1.92(-2.14%) |
Apr 23, 2019 | 87.97 | 90.56 | 86.53 | 90.08 | 927,760 | +2.31(+2.63%) |
Apr 22, 2019 | 88.61 | 89.15 | 86.53 | 87.77 | 1,159,533 | -1.00(-1.12%) |
Apr 18, 2019 | 91.32 | 92.21 | 86.22 | 88.77 | 1,253,419 | -1.51(-1.67%) |
Apr 17, 2019 | 99.99 | 100.06 | 89.50 | 90.28 | 1,168,622 | -9.48(-9.50%) |
Apr 16, 2019 | 99.94 | 101.71 | 99.17 | 99.75 | 554,753 | +0.45(+0.46%) |
Apr 15, 2019 | 100.41 | 101.18 | 97.74 | 99.30 | 758,327 | -1.08(-1.08%) |
Apr 12, 2019 | 100.87 | 101.68 | 99.63 | 100.38 | 575,603 | +0.65(+0.66%) |
Apr 11, 2019 | 102.38 | 102.54 | 98.66 | 99.73 | 633,954 | -1.89(-1.86%) |
Apr 10, 2019 | 101.44 | 102.75 | 101.09 | 101.62 | 476,005 | +0.65(+0.64%) |
Apr 09, 2019 | 103.51 | 104.37 | 100.85 | 100.97 | 551,598 | -2.75(-2.65%) |
Apr 08, 2019 | 104.21 | 105.26 | 102.14 | 103.72 | 583,560 | -1.01(-0.96%) |
Apr 05, 2019 | 101.44 | 105.06 | 101.04 | 104.73 | 514,769 | +2.85(+2.80%) |
Apr 04, 2019 | 104.61 | 105.06 | 100.72 | 101.89 | 699,560 | -3.33(-3.16%) |
Apr 03, 2019 | 104.49 | 105.85 | 103.37 | 105.21 | 1,329,677 | +1.59(+1.53%) |
Apr 02, 2019 | 102.08 | 104.67 | 100.96 | 103.63 | 544,490 | +1.18(+1.15%) |
Apr 01, 2019 | 103.63 | 104.92 | 101.74 | 102.45 | 566,004 | +0.55(+0.54%) |
Mar 29, 2019 | 100.56 | 102.66 | 100.11 | 101.90 | 641,532 | +2.79(+2.82%) |
Mar 28, 2019 | 97.15 | 99.29 | 95.69 | 99.11 | 414,065 | +3.54(+3.71%) |
Mar 27, 2019 | 99.21 | 99.21 | 94.79 | 95.56 | 589,530 | -3.41(-3.44%) |
Mar 26, 2019 | 95.90 | 99.16 | 94.97 | 98.97 | 575,374 | +4.27(+4.51%) |
Mar 25, 2019 | 94.85 | 96.82 | 92.99 | 94.70 | 783,700 | -0.27(-0.29%) |
Mar 22, 2019 | 100.56 | 101.64 | 94.65 | 94.97 | 835,303 | -6.18(-6.11%) |
Mar 21, 2019 | 97.86 | 101.45 | 97.86 | 101.15 | 604,323 | +1.68(+1.69%) |
Mar 20, 2019 | 100.50 | 101.78 | 98.08 | 99.47 | 455,677 | -1.63(-1.61%) |
Mar 19, 2019 | 101.20 | 102.45 | 99.86 | 101.10 | 507,143 | -0.05(-0.04%) |
Mar 18, 2019 | 102.58 | 104.11 | 100.47 | 101.15 | 599,317 | -1.21(-1.18%) |
Mar 15, 2019 | 98.24 | 102.40 | 98.24 | 102.36 | 922,848 | +4.19(+4.27%) |
Mar 14, 2019 | 98.78 | 99.34 | 95.86 | 98.17 | 753,631 | -0.49(-0.50%) |
Mar 13, 2019 | 95.34 | 99.02 | 94.10 | 98.66 | 1,038,025 | +3.97(+4.19%) |
Mar 12, 2019 | 96.08 | 96.39 | 94.18 | 94.69 | 682,498 | -0.52(-0.55%) |
Mar 11, 2019 | 90.45 | 95.36 | 90.14 | 95.21 | 1,037,385 | +5.30(+5.89%) |
Mar 08, 2019 | 89.70 | 90.98 | 88.45 | 89.92 | 681,367 | -0.69(-0.76%) |
Mar 07, 2019 | 92.75 | 93.16 | 90.03 | 90.61 | 767,488 | -2.98(-3.18%) |
Mar 06, 2019 | 97.29 | 97.70 | 93.44 | 93.59 | 800,133 | -4.09(-4.19%) |
Mar 05, 2019 | 96.66 | 99.38 | 94.56 | 97.68 | 847,983 | -1.30(-1.32%) |
Mar 04, 2019 | 102.16 | 102.33 | 96.24 | 98.98 | 863,440 | -2.48(-2.45%) |
Mar 01, 2019 | 101.96 | 102.48 | 99.92 | 101.46 | 1,071,381 | +0.93(+0.93%) |
Feb 28, 2019 | 103.84 | 104.07 | 98.01 | 100.53 | 1,161,406 | -3.57(-3.43%) |
Feb 27, 2019 | 99.18 | 104.11 | 99.18 | 104.11 | 937,992 | +5.26(+5.32%) |
Feb 26, 2019 | 96.20 | 102.42 | 96.11 | 98.85 | 1,824,736 | +1.76(+1.81%) |
Feb 25, 2019 | 89.86 | 99.74 | 89.05 | 97.09 | 2,516,706 | +12.04(+14.16%) |
Feb 22, 2019 | 83.26 | 85.56 | 82.43 | 85.05 | 763,353 | +2.64(+3.21%) |
Feb 21, 2019 | 86.45 | 87.00 | 82.33 | 82.41 | 674,437 | -4.02(-4.65%) |
Feb 20, 2019 | 87.69 | 88.74 | 84.70 | 86.42 | 475,167 | -1.41(-1.60%) |
Feb 19, 2019 | 88.80 | 89.84 | 87.32 | 87.83 | 558,991 | -0.92(-1.04%) |
Feb 15, 2019 | 87.82 | 88.87 | 86.72 | 88.75 | 700,976 | +1.77(+2.04%) |
Feb 14, 2019 | 87.36 | 88.50 | 86.50 | 86.98 | 679,026 | -0.86(-0.98%) |
Feb 13, 2019 | 88.04 | 88.76 | 87.44 | 87.84 | 474,160 | +0.23(+0.27%) |
Feb 12, 2019 | 87.12 | 88.47 | 86.82 | 87.60 | 568,872 | +0.82(+0.94%) |
Feb 11, 2019 | 85.47 | 87.10 | 84.18 | 86.79 | 526,613 | +2.11(+2.49%) |
Feb 08, 2019 | 84.85 | 85.96 | 83.66 | 84.68 | 613,431 | -0.83(-0.97%) |
Feb 07, 2019 | 87.43 | 88.45 | 83.78 | 85.51 | 538,556 | -2.55(-2.90%) |
Feb 06, 2019 | 87.31 | 88.80 | 85.87 | 88.06 | 575,254 | +0.65(+0.75%) |
Feb 05, 2019 | 88.28 | 90.67 | 87.14 | 87.41 | 611,948 | -0.77(-0.87%) |
Feb 04, 2019 | 87.54 | 88.95 | 85.89 | 88.18 | 440,810 | +0.98(+1.13%) |
Feb 01, 2019 | 86.57 | 88.41 | 84.64 | 87.20 | 486,051 | +0.78(+0.90%) |
Jan 31, 2019 | 83.87 | 86.57 | 82.63 | 86.42 | 762,025 | +2.12(+2.51%) |
Jan 30, 2019 | 80.86 | 84.45 | 80.44 | 84.30 | 710,789 | +4.33(+5.42%) |
Jan 29, 2019 | 81.39 | 82.53 | 78.37 | 79.97 | 806,784 | -1.81(-2.22%) |
Jan 28, 2019 | 82.02 | 82.44 | 79.41 | 81.78 | 995,446 | -2.29(-2.72%) |
Jan 25, 2019 | 80.30 | 84.20 | 79.95 | 84.07 | 1,236,435 | +4.54(+5.71%) |
Jan 24, 2019 | 77.72 | 79.78 | 77.16 | 79.53 | 700,605 | +1.98(+2.56%) |
Jan 23, 2019 | 81.60 | 81.78 | 75.60 | 77.55 | 1,544,765 | -3.47(-4.28%) |
Jan 22, 2019 | 83.63 | 86.04 | 80.32 | 81.02 | 1,060,124 | -3.15(-3.75%) |
Jan 18, 2019 | 82.40 | 84.70 | 81.48 | 84.17 | 1,038,031 | +2.24(+2.74%) |
Jan 17, 2019 | 78.91 | 82.65 | 78.35 | 81.93 | 927,659 | +2.90(+3.67%) |
Jan 16, 2019 | 78.53 | 83.94 | 78.53 | 79.03 | 1,830,357 | +0.87(+1.11%) |
Jan 15, 2019 | 75.05 | 78.19 | 73.83 | 78.16 | 845,089 | +3.21(+4.28%) |
Jan 14, 2019 | 73.68 | 76.76 | 72.76 | 74.95 | 937,626 | +0.29(+0.39%) |
Jan 11, 2019 | 75.03 | 77.26 | 74.06 | 74.66 | 626,400 | -1.04(-1.38%) |
Jan 10, 2019 | 70.98 | 75.92 | 69.66 | 75.71 | 1,040,765 | +4.31(+6.03%) |
Jan 09, 2019 | 73.53 | 74.24 | 70.97 | 71.40 | 834,616 | -2.22(-3.02%) |
Jan 08, 2019 | 74.19 | 75.62 | 70.66 | 73.62 | 783,161 | +0.02(+0.03%) |
Jan 07, 2019 | 70.91 | 74.46 | 68.98 | 73.60 | 1,233,231 | +4.60(+6.67%) |
Jan 04, 2019 | 65.97 | 69.68 | 65.74 | 69.00 | 1,095,004 | +4.31(+6.66%) |
Jan 03, 2019 | 64.97 | 65.74 | 63.06 | 64.69 | 963,670 | +0.25(+0.38%) |