Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 207.83 | 208.88 | 206.01 | 206.83 | 113,400 | -1.77(-0.85%) |
Dec 30, 2019 | 209.20 | 209.54 | 208.18 | 208.60 | 71,269 | -0.76(-0.36%) |
Dec 27, 2019 | 210.17 | 210.43 | 209.16 | 209.36 | 61,500 | +0.18(+0.09%) |
Dec 26, 2019 | 209.56 | 210.47 | 209.00 | 209.18 | 40,431 | -1.00(-0.48%) |
Dec 24, 2019 | 210.49 | 210.66 | 208.95 | 210.18 | 30,900 | +0.32(+0.15%) |
Dec 23, 2019 | 207.49 | 210.31 | 207.12 | 209.86 | 85,160 | +4.05(+1.97%) |
Dec 20, 2019 | 207.54 | 208.25 | 205.76 | 205.81 | 161,300 | +0.16(+0.08%) |
Dec 19, 2019 | 207.35 | 207.93 | 204.39 | 205.65 | 141,074 | -0.28(-0.14%) |
Dec 18, 2019 | 206.33 | 206.58 | 204.01 | 205.93 | 148,992 | -6.45(-3.04%) |
Dec 17, 2019 | 212.94 | 212.94 | 211.34 | 212.38 | 134,943 | +0.96(+0.45%) |
Dec 16, 2019 | 211.49 | 212.97 | 210.74 | 211.42 | 129,152 | +2.21(+1.06%) |
Dec 13, 2019 | 210.50 | 212.14 | 207.36 | 209.21 | 203,500 | -6.33(-2.94%) |
Dec 12, 2019 | 213.88 | 215.70 | 213.20 | 215.54 | 173,077 | +0.54(+0.25%) |
Dec 11, 2019 | 216.82 | 216.82 | 214.29 | 215.00 | 217,627 | -0.40(-0.19%) |
Dec 10, 2019 | 213.23 | 217.29 | 212.78 | 215.40 | 162,718 | -0.42(-0.19%) |
Dec 09, 2019 | 216.15 | 217.10 | 215.06 | 215.82 | 149,685 | +2.32(+1.09%) |
Dec 06, 2019 | 213.24 | 213.74 | 211.62 | 213.50 | 132,000 | +3.93(+1.88%) |
Dec 05, 2019 | 209.24 | 210.00 | 207.16 | 209.57 | 147,776 | +3.86(+1.88%) |
Dec 04, 2019 | 204.30 | 206.00 | 202.88 | 205.71 | 221,517 | +4.08(+2.02%) |
Dec 03, 2019 | 198.32 | 202.54 | 197.44 | 201.63 | 185,883 | +6.24(+3.19%) |
Dec 02, 2019 | 198.54 | 198.54 | 194.44 | 195.39 | 110,900 | -0.42(-0.21%) |
Nov 29, 2019 | 196.50 | 198.02 | 195.81 | 195.81 | 72,700 | +3.70(+1.93%) |
Nov 27, 2019 | 190.55 | 193.32 | 190.26 | 192.11 | 74,800 | +1.31(+0.69%) |
Nov 26, 2019 | 187.87 | 191.21 | 187.02 | 190.80 | 162,821 | +0.31(+0.16%) |
Nov 25, 2019 | 190.44 | 191.43 | 190.12 | 190.49 | 121,682 | +3.23(+1.72%) |
Nov 22, 2019 | 188.90 | 189.02 | 186.56 | 187.26 | 75,900 | +0.00(+0.00%) |
Nov 21, 2019 | 186.59 | 187.67 | 185.57 | 187.26 | 81,062 | +2.19(+1.18%) |
Nov 20, 2019 | 184.91 | 187.23 | 183.39 | 185.07 | 127,992 | +0.72(+0.39%) |
Nov 19, 2019 | 183.60 | 185.20 | 183.02 | 184.35 | 111,199 | -4.13(-2.19%) |
Nov 18, 2019 | 186.51 | 188.48 | 186.12 | 188.48 | 144,131 | +4.73(+2.57%) |
Nov 15, 2019 | 184.13 | 184.95 | 182.07 | 183.75 | 285,000 | -0.05(-0.03%) |
Nov 14, 2019 | 187.76 | 187.76 | 182.33 | 183.80 | 209,411 | -7.55(-3.95%) |
Nov 13, 2019 | 190.39 | 192.89 | 190.13 | 191.35 | 141,539 | +0.84(+0.44%) |
Nov 12, 2019 | 189.65 | 191.69 | 189.47 | 190.51 | 79,009 | +0.88(+0.46%) |
Nov 11, 2019 | 190.92 | 191.14 | 188.94 | 189.63 | 69,453 | +0.86(+0.46%) |
Nov 08, 2019 | 187.92 | 188.99 | 186.57 | 188.77 | 149,500 | +4.97(+2.70%) |
Nov 07, 2019 | 185.45 | 187.26 | 183.76 | 183.80 | 202,715 | -3.98(-2.12%) |
Nov 06, 2019 | 188.16 | 189.76 | 187.40 | 187.78 | 108,217 | +5.03(+2.75%) |
Nov 05, 2019 | 181.85 | 183.69 | 181.02 | 182.75 | 154,634 | -0.18(-0.10%) |
Nov 04, 2019 | 185.78 | 185.98 | 182.48 | 182.93 | 128,277 | -4.94(-2.63%) |
Nov 01, 2019 | 186.81 | 188.66 | 186.40 | 187.87 | 112,300 | +3.90(+2.12%) |
Oct 31, 2019 | 181.92 | 184.51 | 181.64 | 183.97 | 110,235 | -1.21(-0.65%) |
Oct 30, 2019 | 180.93 | 185.63 | 180.18 | 185.18 | 308,438 | +9.42(+5.36%) |
Oct 29, 2019 | 175.33 | 177.53 | 174.12 | 175.76 | 176,574 | +0.21(+0.12%) |
Oct 28, 2019 | 172.59 | 176.63 | 171.99 | 175.55 | 265,219 | +9.06(+5.44%) |
Oct 25, 2019 | 159.98 | 167.62 | 159.98 | 166.49 | 269,400 | +2.22(+1.35%) |
Oct 24, 2019 | 160.85 | 165.06 | 160.33 | 164.27 | 170,212 | +8.71(+5.60%) |
Oct 23, 2019 | 155.51 | 156.34 | 154.95 | 155.56 | 56,295 | +0.52(+0.34%) |
Oct 22, 2019 | 157.23 | 158.69 | 154.85 | 155.04 | 60,720 | -2.48(-1.57%) |
Oct 21, 2019 | 156.34 | 158.12 | 155.56 | 157.52 | 97,995 | +0.50(+0.32%) |
Oct 18, 2019 | 160.57 | 160.94 | 155.67 | 157.02 | 240,600 | -5.99(-3.67%) |
Oct 17, 2019 | 165.48 | 165.85 | 162.08 | 163.01 | 197,687 | +1.33(+0.82%) |
Oct 16, 2019 | 163.05 | 163.11 | 161.63 | 161.68 | 76,141 | -0.51(-0.31%) |
Oct 15, 2019 | 160.00 | 162.63 | 159.72 | 162.19 | 133,127 | +6.08(+3.89%) |
Oct 14, 2019 | 153.55 | 157.17 | 153.51 | 156.11 | 61,916 | +0.65(+0.42%) |
Oct 11, 2019 | 158.27 | 158.34 | 155.05 | 155.46 | 123,400 | -2.03(-1.29%) |
Oct 10, 2019 | 155.47 | 158.18 | 155.45 | 157.49 | 76,599 | +2.26(+1.46%) |
Oct 09, 2019 | 155.83 | 156.00 | 154.43 | 155.23 | 100,136 | +3.78(+2.50%) |
Oct 08, 2019 | 152.36 | 152.61 | 151.01 | 151.45 | 82,632 | +1.32(+0.88%) |
Oct 07, 2019 | 151.34 | 152.25 | 149.66 | 150.13 | 120,967 | -1.57(-1.03%) |
Oct 04, 2019 | 151.92 | 152.23 | 150.35 | 151.70 | 163,300 | +1.11(+0.74%) |
Oct 03, 2019 | 148.70 | 150.76 | 148.42 | 150.59 | 123,761 | +4.47(+3.06%) |
Oct 02, 2019 | 144.55 | 146.54 | 144.05 | 146.12 | 161,709 | -0.81(-0.55%) |
Oct 01, 2019 | 149.61 | 149.90 | 145.19 | 146.93 | 182,479 | -5.73(-3.75%) |
Sep 30, 2019 | 152.78 | 153.56 | 151.94 | 152.66 | 70,633 | -1.20(-0.78%) |
Sep 27, 2019 | 155.07 | 155.55 | 153.11 | 153.86 | 87,400 | -1.61(-1.04%) |
Sep 26, 2019 | 157.60 | 158.27 | 155.23 | 155.47 | 84,320 | -0.40(-0.26%) |
Sep 25, 2019 | 155.55 | 156.26 | 154.39 | 155.87 | 67,692 | +0.26(+0.17%) |
Sep 24, 2019 | 157.15 | 158.30 | 155.21 | 155.61 | 151,368 | -2.41(-1.53%) |
Sep 23, 2019 | 160.20 | 160.62 | 157.42 | 158.02 | 103,548 | -3.06(-1.90%) |
Sep 20, 2019 | 159.58 | 161.92 | 159.58 | 161.08 | 121,600 | +2.15(+1.35%) |
Sep 19, 2019 | 159.35 | 160.81 | 158.60 | 158.93 | 72,254 | +0.82(+0.52%) |
Sep 18, 2019 | 159.68 | 160.11 | 157.29 | 158.11 | 52,768 | -1.34(-0.84%) |
Sep 17, 2019 | 158.32 | 159.97 | 158.00 | 159.45 | 68,333 | +1.05(+0.66%) |
Sep 16, 2019 | 160.61 | 161.14 | 158.02 | 158.40 | 117,627 | -2.76(-1.71%) |
Sep 13, 2019 | 160.35 | 162.41 | 160.07 | 161.16 | 98,500 | +1.09(+0.68%) |
Sep 12, 2019 | 161.91 | 162.25 | 160.02 | 160.07 | 139,494 | -2.32(-1.43%) |
Sep 11, 2019 | 160.29 | 162.39 | 160.28 | 162.39 | 97,716 | +1.13(+0.70%) |
Sep 10, 2019 | 159.00 | 162.28 | 158.24 | 161.26 | 151,513 | +3.79(+2.41%) |
Sep 09, 2019 | 161.74 | 161.80 | 157.28 | 157.47 | 120,876 | -4.57(-2.82%) |
Sep 06, 2019 | 163.95 | 164.37 | 161.82 | 162.04 | 118,400 | -1.41(-0.86%) |
Sep 05, 2019 | 165.82 | 166.19 | 163.15 | 163.45 | 149,854 | -3.08(-1.85%) |
Sep 04, 2019 | 167.31 | 167.67 | 165.94 | 166.53 | 229,481 | -0.43(-0.26%) |
Sep 03, 2019 | 167.48 | 168.73 | 166.37 | 166.96 | 73,308 | -1.21(-0.72%) |
Aug 30, 2019 | 168.95 | 169.55 | 167.53 | 168.17 | 77,900 | -0.53(-0.31%) |
Aug 29, 2019 | 170.24 | 170.39 | 167.90 | 168.70 | 69,661 | +0.10(+0.06%) |
Aug 28, 2019 | 168.89 | 170.05 | 168.09 | 168.60 | 65,031 | -1.34(-0.79%) |
Aug 27, 2019 | 168.19 | 170.02 | 167.04 | 169.94 | 197,383 | +4.76(+2.88%) |
Aug 26, 2019 | 165.78 | 165.92 | 164.75 | 165.18 | 66,138 | +2.21(+1.36%) |
Aug 23, 2019 | 164.97 | 166.59 | 162.86 | 162.97 | 96,500 | -3.10(-1.87%) |
Aug 22, 2019 | 167.95 | 168.12 | 164.94 | 166.07 | 53,129 | -3.47(-2.05%) |
Aug 21, 2019 | 170.06 | 170.64 | 169.08 | 169.54 | 89,701 | +2.70(+1.62%) |
Aug 20, 2019 | 167.66 | 168.25 | 166.59 | 166.84 | 112,643 | -0.66(-0.39%) |
Aug 19, 2019 | 169.72 | 169.87 | 166.09 | 167.50 | 163,914 | -4.68(-2.72%) |
Aug 16, 2019 | 170.76 | 172.55 | 170.76 | 172.18 | 212,200 | +2.61(+1.54%) |
Aug 15, 2019 | 169.01 | 170.30 | 168.55 | 169.57 | 85,775 | -0.02(-0.01%) |
Aug 14, 2019 | 169.72 | 170.47 | 168.54 | 169.59 | 134,798 | -4.28(-2.46%) |
Aug 13, 2019 | 172.83 | 175.21 | 172.65 | 173.87 | 81,614 | -1.02(-0.58%) |
Aug 12, 2019 | 176.74 | 177.01 | 174.10 | 174.89 | 64,140 | -2.11(-1.19%) |
Aug 09, 2019 | 176.41 | 178.00 | 175.71 | 177.00 | 65,700 | +0.01(+0.01%) |
Aug 08, 2019 | 176.65 | 177.76 | 175.56 | 176.99 | 103,360 | +0.48(+0.27%) |
Aug 07, 2019 | 175.34 | 176.68 | 173.48 | 176.51 | 136,426 | +2.52(+1.45%) |
Aug 06, 2019 | 172.91 | 174.19 | 172.05 | 173.99 | 84,591 | +3.45(+2.02%) |
Aug 05, 2019 | 173.48 | 174.04 | 169.43 | 170.54 | 132,848 | -1.95(-1.13%) |
Aug 02, 2019 | 174.70 | 174.70 | 170.50 | 172.49 | 108,100 | -1.74(-1.00%) |
Aug 01, 2019 | 172.71 | 176.72 | 172.00 | 174.23 | 192,486 | +0.83(+0.48%) |
Jul 31, 2019 | 176.91 | 177.51 | 171.74 | 173.40 | 99,231 | -3.44(-1.95%) |
Jul 30, 2019 | 175.68 | 177.65 | 174.84 | 176.84 | 154,117 | -3.15(-1.75%) |
Jul 29, 2019 | 178.39 | 180.21 | 176.90 | 179.99 | 188,533 | -0.26(-0.14%) |
Jul 26, 2019 | 179.74 | 180.34 | 177.22 | 180.25 | 185,000 | +1.22(+0.68%) |
Jul 25, 2019 | 178.52 | 179.55 | 177.72 | 179.03 | 142,753 | +0.56(+0.31%) |
Jul 24, 2019 | 180.31 | 180.31 | 175.13 | 178.47 | 238,652 | -2.80(-1.54%) |
Jul 23, 2019 | 182.79 | 183.00 | 179.10 | 181.27 | 278,530 | -6.37(-3.39%) |
Jul 22, 2019 | 190.91 | 191.63 | 187.37 | 187.64 | 449,273 | +4.24(+2.31%) |
Jul 19, 2019 | 185.13 | 186.74 | 180.74 | 183.40 | 723,500 | +9.39(+5.40%) |
Jul 18, 2019 | 172.32 | 174.44 | 171.61 | 174.01 | 333,244 | +4.13(+2.43%) |
Jul 17, 2019 | 173.32 | 173.57 | 166.85 | 169.88 | 347,202 | -1.92(-1.12%) |
Jul 16, 2019 | 172.50 | 173.42 | 170.48 | 171.80 | 591,293 | +1.04(+0.61%) |
Jul 15, 2019 | 172.33 | 174.63 | 168.61 | 170.76 | 1,990,725 | +25.01(+17.16%) |
Jul 12, 2019 | 143.25 | 146.13 | 142.28 | 145.75 | 262,000 | +3.86(+2.72%) |
Jul 11, 2019 | 143.70 | 143.86 | 140.42 | 141.89 | 206,820 | +3.52(+2.54%) |
Jul 10, 2019 | 137.44 | 139.33 | 137.02 | 138.37 | 76,664 | +1.44(+1.05%) |
Jul 09, 2019 | 135.53 | 137.37 | 135.52 | 136.93 | 86,649 | +1.28(+0.94%) |
Jul 08, 2019 | 135.48 | 136.21 | 134.63 | 135.65 | 125,854 | +0.66(+0.49%) |
Jul 05, 2019 | 135.72 | 136.43 | 134.91 | 134.99 | 70,800 | -1.84(-1.34%) |
Jul 03, 2019 | 137.04 | 137.09 | 136.21 | 136.83 | 80,500 | +1.06(+0.78%) |
Jul 02, 2019 | 134.73 | 136.74 | 134.34 | 135.77 | 220,943 | +5.33(+4.09%) |
Jul 01, 2019 | 130.49 | 131.00 | 129.71 | 130.44 | 89,365 | +1.51(+1.17%) |
Jun 28, 2019 | 128.69 | 129.40 | 128.31 | 128.93 | 54,800 | +1.37(+1.07%) |
Jun 27, 2019 | 126.63 | 127.79 | 126.63 | 127.56 | 86,896 | +1.75(+1.39%) |
Jun 26, 2019 | 126.59 | 127.00 | 125.35 | 125.81 | 44,129 | -0.47(-0.37%) |
Jun 25, 2019 | 128.09 | 128.24 | 126.13 | 126.28 | 50,911 | -1.12(-0.88%) |
Jun 24, 2019 | 128.64 | 128.95 | 127.15 | 127.40 | 51,232 | -0.01(-0.01%) |
Jun 21, 2019 | 127.16 | 128.08 | 126.50 | 127.41 | 195,200 | -0.56(-0.44%) |
Jun 20, 2019 | 128.31 | 129.39 | 127.53 | 127.97 | 52,162 | +1.87(+1.48%) |
Jun 19, 2019 | 124.83 | 126.19 | 124.83 | 126.10 | 80,017 | +0.23(+0.18%) |
Jun 18, 2019 | 123.90 | 126.25 | 123.64 | 125.87 | 74,971 | +4.87(+4.02%) |
Jun 17, 2019 | 120.23 | 121.83 | 120.21 | 121.00 | 75,470 | -0.18(-0.15%) |
Jun 14, 2019 | 122.61 | 123.15 | 120.85 | 121.18 | 72,700 | -3.57(-2.86%) |
Jun 13, 2019 | 123.15 | 125.15 | 122.39 | 124.75 | 103,510 | +1.39(+1.13%) |
Jun 12, 2019 | 123.37 | 124.46 | 122.35 | 123.36 | 181,752 | +0.61(+0.50%) |
Jun 11, 2019 | 124.63 | 124.88 | 121.36 | 122.75 | 117,851 | +1.27(+1.05%) |
Jun 10, 2019 | 120.98 | 121.91 | 119.99 | 121.48 | 92,322 | +1.06(+0.88%) |
Jun 07, 2019 | 117.58 | 121.26 | 116.74 | 120.42 | 119,500 | +4.32(+3.72%) |
Jun 06, 2019 | 117.56 | 117.66 | 115.80 | 116.10 | 91,867 | -0.26(-0.22%) |
Jun 05, 2019 | 117.28 | 117.41 | 116.11 | 116.36 | 57,677 | +0.16(+0.14%) |
Jun 04, 2019 | 115.02 | 116.50 | 114.44 | 116.20 | 72,253 | +1.03(+0.89%) |
Jun 03, 2019 | 113.81 | 115.75 | 113.70 | 115.17 | 59,086 | +1.53(+1.35%) |
May 31, 2019 | 113.75 | 114.25 | 113.30 | 113.64 | 41,500 | -0.92(-0.80%) |
May 30, 2019 | 114.63 | 115.56 | 113.94 | 114.56 | 41,231 | -0.34(-0.30%) |
May 29, 2019 | 115.08 | 115.41 | 114.31 | 114.90 | 78,411 | -2.02(-1.73%) |
May 28, 2019 | 117.61 | 118.11 | 116.68 | 116.92 | 44,863 | -2.42(-2.03%) |
May 24, 2019 | 119.15 | 119.85 | 118.83 | 119.34 | 27,800 | +1.28(+1.08%) |
May 23, 2019 | 117.30 | 118.26 | 116.84 | 118.06 | 76,491 | -1.15(-0.96%) |
May 22, 2019 | 118.68 | 119.83 | 118.19 | 119.21 | 74,111 | +2.18(+1.86%) |
May 21, 2019 | 116.54 | 117.20 | 116.15 | 117.03 | 91,902 | +4.39(+3.90%) |
May 20, 2019 | 112.96 | 114.33 | 112.40 | 112.64 | 72,125 | -0.21(-0.19%) |
May 17, 2019 | 113.00 | 113.71 | 112.62 | 112.85 | 64,800 | -1.45(-1.27%) |
May 16, 2019 | 113.56 | 115.50 | 113.56 | 114.30 | 75,156 | +0.00(+0.00%) |
May 15, 2019 | 111.67 | 114.64 | 111.58 | 114.30 | 69,231 | +0.86(+0.76%) |
May 14, 2019 | 112.73 | 114.32 | 112.50 | 113.44 | 68,373 | +1.99(+1.79%) |
May 13, 2019 | 111.65 | 112.33 | 110.92 | 111.45 | 175,315 | -5.33(-4.56%) |
May 10, 2019 | 114.82 | 117.31 | 114.10 | 116.78 | 163,000 | +1.33(+1.15%) |
May 09, 2019 | 113.50 | 115.96 | 113.31 | 115.45 | 96,442 | -0.53(-0.46%) |
May 08, 2019 | 115.29 | 116.85 | 114.87 | 115.98 | 91,160 | +2.27(+2.00%) |
May 07, 2019 | 113.81 | 114.12 | 112.70 | 113.71 | 94,019 | -1.09(-0.95%) |
May 06, 2019 | 111.94 | 115.17 | 111.74 | 114.80 | 68,151 | -0.15(-0.13%) |
May 03, 2019 | 114.40 | 114.95 | 113.91 | 114.95 | 76,700 | +1.48(+1.30%) |
May 02, 2019 | 113.22 | 113.85 | 112.50 | 113.47 | 54,542 | +0.08(+0.07%) |
May 01, 2019 | 114.61 | 114.87 | 113.20 | 113.39 | 72,761 | -1.61(-1.40%) |
Apr 30, 2019 | 115.09 | 115.25 | 113.92 | 115.00 | 112,436 | +1.15(+1.01%) |
Apr 29, 2019 | 112.58 | 114.58 | 112.02 | 113.85 | 110,678 | +1.76(+1.57%) |
Apr 26, 2019 | 111.37 | 112.69 | 110.96 | 112.09 | 113,200 | -0.77(-0.68%) |
Apr 25, 2019 | 111.89 | 113.46 | 111.27 | 112.86 | 125,452 | +0.63(+0.56%) |
Apr 24, 2019 | 114.15 | 114.45 | 111.98 | 112.23 | 160,745 | -2.77(-2.41%) |
Apr 23, 2019 | 114.80 | 115.70 | 114.28 | 115.00 | 136,966 | +0.69(+0.60%) |
Apr 22, 2019 | 115.50 | 116.01 | 113.65 | 114.31 | 76,538 | -1.12(-0.97%) |
Apr 18, 2019 | 114.07 | 115.96 | 113.18 | 115.43 | 165,400 | +1.45(+1.27%) |
Apr 17, 2019 | 117.26 | 117.26 | 112.98 | 113.98 | 157,104 | -2.72(-2.33%) |
Apr 16, 2019 | 120.48 | 120.56 | 116.13 | 116.70 | 152,426 | -2.92(-2.44%) |
Apr 15, 2019 | 121.81 | 121.99 | 119.29 | 119.62 | 117,630 | -2.48(-2.03%) |
Apr 12, 2019 | 124.31 | 124.31 | 121.68 | 122.10 | 198,300 | +0.17(+0.14%) |
Apr 11, 2019 | 123.31 | 123.57 | 121.16 | 121.93 | 107,764 | +0.06(+0.05%) |
Apr 10, 2019 | 123.57 | 124.06 | 121.79 | 121.87 | 125,652 | -1.58(-1.28%) |
Apr 09, 2019 | 122.26 | 125.07 | 121.34 | 123.45 | 106,786 | +0.45(+0.37%) |
Apr 08, 2019 | 124.93 | 125.17 | 123.00 | 123.00 | 80,334 | -1.69(-1.36%) |
Apr 05, 2019 | 124.24 | 125.48 | 123.64 | 124.69 | 157,900 | +1.68(+1.37%) |
Apr 04, 2019 | 122.33 | 123.61 | 122.03 | 123.01 | 94,915 | +0.51(+0.42%) |
Apr 03, 2019 | 122.19 | 122.62 | 121.51 | 122.50 | 177,500 | +3.04(+2.54%) |
Apr 02, 2019 | 118.61 | 120.42 | 117.65 | 119.46 | 200,035 | +2.78(+2.38%) |
Apr 01, 2019 | 119.19 | 119.19 | 116.51 | 116.68 | 268,959 | -1.10(-0.93%) |
Mar 29, 2019 | 110.61 | 120.65 | 109.86 | 117.78 | 1,534,200 | +21.65(+22.52%) |
Mar 28, 2019 | 96.72 | 96.72 | 95.36 | 96.13 | 59,866 | +0.51(+0.53%) |
Mar 27, 2019 | 96.57 | 96.70 | 94.75 | 95.62 | 72,273 | -1.69(-1.74%) |
Mar 26, 2019 | 96.42 | 98.46 | 96.23 | 97.31 | 90,748 | +2.16(+2.27%) |
Mar 25, 2019 | 96.56 | 97.38 | 94.93 | 95.15 | 126,886 | -4.32(-4.34%) |
Mar 22, 2019 | 101.58 | 102.06 | 99.41 | 99.47 | 39,400 | -3.09(-3.01%) |
Mar 21, 2019 | 102.15 | 103.01 | 101.38 | 102.56 | 84,087 | -0.68(-0.66%) |
Mar 20, 2019 | 101.82 | 104.12 | 101.53 | 103.24 | 50,188 | +2.18(+2.16%) |
Mar 19, 2019 | 101.99 | 101.99 | 100.34 | 101.06 | 26,423 | -0.07(-0.07%) |
Mar 18, 2019 | 99.81 | 101.35 | 99.76 | 101.13 | 61,268 | +2.35(+2.38%) |
Mar 15, 2019 | 99.40 | 99.66 | 98.15 | 98.78 | 92,700 | -0.75(-0.75%) |
Mar 14, 2019 | 99.96 | 100.46 | 99.19 | 99.53 | 52,628 | +0.74(+0.75%) |
Mar 13, 2019 | 97.89 | 99.14 | 97.85 | 98.79 | 40,976 | -0.34(-0.34%) |
Mar 12, 2019 | 98.02 | 99.39 | 97.88 | 99.13 | 66,100 | -0.14(-0.14%) |
Mar 11, 2019 | 97.51 | 99.48 | 97.02 | 99.27 | 77,537 | +2.31(+2.38%) |
Mar 08, 2019 | 97.76 | 98.12 | 96.34 | 96.96 | 74,600 | -0.31(-0.32%) |
Mar 07, 2019 | 98.48 | 98.69 | 96.99 | 97.27 | 61,566 | -2.06(-2.07%) |
Mar 06, 2019 | 102.41 | 102.50 | 99.21 | 99.33 | 83,742 | -2.29(-2.25%) |
Mar 05, 2019 | 102.20 | 102.45 | 101.23 | 101.62 | 59,242 | -1.10(-1.07%) |
Mar 04, 2019 | 103.84 | 103.90 | 101.85 | 102.72 | 71,431 | +0.42(+0.41%) |
Mar 01, 2019 | 100.39 | 102.30 | 100.21 | 102.30 | 61,000 | +4.68(+4.79%) |
Feb 28, 2019 | 98.03 | 98.28 | 97.56 | 97.62 | 60,264 | -0.12(-0.12%) |
Feb 27, 2019 | 97.23 | 98.31 | 97.20 | 97.74 | 107,554 | -0.44(-0.45%) |
Feb 26, 2019 | 96.73 | 98.71 | 96.32 | 98.18 | 198,804 | -0.56(-0.57%) |
Feb 25, 2019 | 99.72 | 100.26 | 98.48 | 98.74 | 72,595 | +0.56(+0.57%) |
Feb 22, 2019 | 99.55 | 99.57 | 96.21 | 98.18 | 174,000 | +0.33(+0.34%) |
Feb 21, 2019 | 100.92 | 101.03 | 97.66 | 97.85 | 88,310 | -3.19(-3.16%) |
Feb 20, 2019 | 101.79 | 102.62 | 100.44 | 101.04 | 46,629 | -0.66(-0.65%) |
Feb 19, 2019 | 102.71 | 103.27 | 99.71 | 101.70 | 217,015 | -1.42(-1.38%) |
Feb 15, 2019 | 102.19 | 103.19 | 101.60 | 103.12 | 58,700 | +0.07(+0.07%) |
Feb 14, 2019 | 102.42 | 103.26 | 102.35 | 103.05 | 40,988 | +0.79(+0.77%) |
Feb 13, 2019 | 102.74 | 102.99 | 101.29 | 102.26 | 64,720 | -0.09(-0.09%) |
Feb 12, 2019 | 101.94 | 102.74 | 101.63 | 102.35 | 58,226 | +1.76(+1.75%) |
Feb 11, 2019 | 100.87 | 101.39 | 100.11 | 100.59 | 26,525 | -0.94(-0.93%) |
Feb 08, 2019 | 100.89 | 101.84 | 100.72 | 101.53 | 56,500 | +0.23(+0.23%) |
Feb 07, 2019 | 100.45 | 101.45 | 100.06 | 101.30 | 44,049 | +1.63(+1.64%) |
Feb 06, 2019 | 100.43 | 100.63 | 99.28 | 99.67 | 52,538 | -1.30(-1.29%) |
Feb 05, 2019 | 99.15 | 102.04 | 99.14 | 100.97 | 99,487 | +0.53(+0.53%) |
Feb 04, 2019 | 100.56 | 100.86 | 99.83 | 100.44 | 162,163 | -0.80(-0.79%) |
Feb 01, 2019 | 102.61 | 103.12 | 101.15 | 101.24 | 107,300 | -1.40(-1.36%) |
Jan 31, 2019 | 101.40 | 103.12 | 101.07 | 102.64 | 64,058 | +1.45(+1.43%) |
Jan 30, 2019 | 102.44 | 102.68 | 99.87 | 101.19 | 155,286 | -3.04(-2.92%) |
Jan 29, 2019 | 104.81 | 105.17 | 103.48 | 104.23 | 76,557 | +0.58(+0.56%) |
Jan 28, 2019 | 103.91 | 103.91 | 102.78 | 103.65 | 96,807 | +1.06(+1.03%) |
Jan 25, 2019 | 102.17 | 102.98 | 101.26 | 102.59 | 77,100 | +1.63(+1.61%) |
Jan 24, 2019 | 102.00 | 102.28 | 100.72 | 100.96 | 57,831 | -1.06(-1.04%) |
Jan 23, 2019 | 104.09 | 104.14 | 101.71 | 102.02 | 145,112 | -1.66(-1.60%) |
Jan 22, 2019 | 103.88 | 104.82 | 103.34 | 103.68 | 58,887 | -1.07(-1.02%) |
Jan 18, 2019 | 105.04 | 105.22 | 104.29 | 104.75 | 57,000 | -1.51(-1.42%) |
Jan 17, 2019 | 104.83 | 106.26 | 104.83 | 106.26 | 59,453 | +1.91(+1.83%) |
Jan 16, 2019 | 104.78 | 105.09 | 103.99 | 104.35 | 60,849 | +1.36(+1.32%) |
Jan 15, 2019 | 101.73 | 103.28 | 101.49 | 102.99 | 37,615 | +3.22(+3.23%) |
Jan 14, 2019 | 101.64 | 102.06 | 99.56 | 99.77 | 90,946 | -4.68(-4.48%) |
Jan 11, 2019 | 105.27 | 105.50 | 103.99 | 104.45 | 70,600 | -2.17(-2.04%) |
Jan 10, 2019 | 104.87 | 106.89 | 104.86 | 106.62 | 54,139 | +1.02(+0.97%) |
Jan 09, 2019 | 106.35 | 106.49 | 104.37 | 105.60 | 126,880 | +2.17(+2.10%) |
Jan 08, 2019 | 104.28 | 104.65 | 102.69 | 103.43 | 82,943 | +2.82(+2.80%) |
Jan 07, 2019 | 101.62 | 102.31 | 100.17 | 100.61 | 80,730 | +3.17(+3.25%) |
Jan 04, 2019 | 94.78 | 97.51 | 94.29 | 97.44 | 129,600 | +7.83(+8.74%) |
Jan 03, 2019 | 91.25 | 91.44 | 89.45 | 89.61 | 79,328 | -0.90(-0.99%) |