Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 104.01 | 105.18 | 103.91 | 104.51 | 74,300 | +0.14(+0.13%) |
Dec 30, 2019 | 104.89 | 104.94 | 103.34 | 104.37 | 62,720 | -0.57(-0.54%) |
Dec 27, 2019 | 105.61 | 105.61 | 104.56 | 104.94 | 61,100 | -0.28(-0.27%) |
Dec 26, 2019 | 106.73 | 106.73 | 104.51 | 105.22 | 40,708 | -1.24(-1.16%) |
Dec 24, 2019 | 104.55 | 106.47 | 103.73 | 106.46 | 37,400 | +2.22(+2.13%) |
Dec 23, 2019 | 105.39 | 105.61 | 104.01 | 104.24 | 73,854 | -0.66(-0.63%) |
Dec 20, 2019 | 106.65 | 106.66 | 103.92 | 104.90 | 677,200 | -1.67(-1.57%) |
Dec 19, 2019 | 108.45 | 109.31 | 105.79 | 106.57 | 94,425 | -1.89(-1.74%) |
Dec 18, 2019 | 108.45 | 109.18 | 106.75 | 108.46 | 99,954 | +0.00(+0.00%) |
Dec 17, 2019 | 107.28 | 108.58 | 106.87 | 108.46 | 113,201 | +1.08(+1.01%) |
Dec 16, 2019 | 107.37 | 108.61 | 107.07 | 107.38 | 120,643 | +0.21(+0.20%) |
Dec 13, 2019 | 106.94 | 108.38 | 106.44 | 107.17 | 100,100 | -0.19(-0.18%) |
Dec 12, 2019 | 105.95 | 108.60 | 105.79 | 107.36 | 119,890 | +1.16(+1.09%) |
Dec 11, 2019 | 105.23 | 106.30 | 104.01 | 106.20 | 110,241 | +1.27(+1.21%) |
Dec 10, 2019 | 104.05 | 105.43 | 103.75 | 104.93 | 90,516 | +0.59(+0.57%) |
Dec 09, 2019 | 104.21 | 104.65 | 103.33 | 104.34 | 95,422 | -0.18(-0.17%) |
Dec 06, 2019 | 104.00 | 105.38 | 103.92 | 104.52 | 130,900 | +1.26(+1.22%) |
Dec 05, 2019 | 103.38 | 103.91 | 102.50 | 103.26 | 179,655 | +0.28(+0.27%) |
Dec 04, 2019 | 103.22 | 104.31 | 102.74 | 102.98 | 121,946 | +0.29(+0.28%) |
Dec 03, 2019 | 101.16 | 103.54 | 101.05 | 102.69 | 143,640 | +0.34(+0.33%) |
Dec 02, 2019 | 102.84 | 102.91 | 101.20 | 102.35 | 166,752 | -0.55(-0.53%) |
Nov 29, 2019 | 104.19 | 104.27 | 102.81 | 102.90 | 55,500 | -2.14(-2.04%) |
Nov 27, 2019 | 103.98 | 105.27 | 103.25 | 105.04 | 128,400 | +1.96(+1.90%) |
Nov 26, 2019 | 105.96 | 108.00 | 102.27 | 103.08 | 359,991 | -2.27(-2.15%) |
Nov 25, 2019 | 101.95 | 105.66 | 101.70 | 105.35 | 194,024 | +3.58(+3.52%) |
Nov 22, 2019 | 101.81 | 103.06 | 100.18 | 101.77 | 141,700 | -0.23(-0.23%) |
Nov 21, 2019 | 102.16 | 102.36 | 100.65 | 102.00 | 136,932 | -0.47(-0.46%) |
Nov 20, 2019 | 101.60 | 103.06 | 101.15 | 102.47 | 161,295 | +0.21(+0.21%) |
Nov 19, 2019 | 101.77 | 102.72 | 100.65 | 102.26 | 133,882 | +0.55(+0.54%) |
Nov 18, 2019 | 100.70 | 101.97 | 99.09 | 101.71 | 97,690 | +0.79(+0.78%) |
Nov 15, 2019 | 102.86 | 102.86 | 100.26 | 100.92 | 163,500 | -0.95(-0.93%) |
Nov 14, 2019 | 99.42 | 102.08 | 98.90 | 101.87 | 133,736 | +2.31(+2.32%) |
Nov 13, 2019 | 99.12 | 100.17 | 97.78 | 99.56 | 140,400 | -0.21(-0.21%) |
Nov 12, 2019 | 99.12 | 100.55 | 95.50 | 99.77 | 146,487 | +0.54(+0.54%) |
Nov 11, 2019 | 98.81 | 99.51 | 98.20 | 99.23 | 98,748 | -0.17(-0.17%) |
Nov 08, 2019 | 98.77 | 99.60 | 98.36 | 99.40 | 65,100 | +0.08(+0.08%) |
Nov 07, 2019 | 100.35 | 100.89 | 98.60 | 99.32 | 104,948 | -0.17(-0.17%) |
Nov 06, 2019 | 98.85 | 99.95 | 97.64 | 99.49 | 127,971 | +0.35(+0.35%) |
Nov 05, 2019 | 100.20 | 100.68 | 98.69 | 99.14 | 122,138 | -1.04(-1.04%) |
Nov 04, 2019 | 100.14 | 100.60 | 98.22 | 100.18 | 110,812 | +0.59(+0.59%) |
Nov 01, 2019 | 99.61 | 101.62 | 99.31 | 99.59 | 127,700 | +0.43(+0.43%) |
Oct 31, 2019 | 98.44 | 99.25 | 97.62 | 99.16 | 168,502 | +0.50(+0.51%) |
Oct 30, 2019 | 99.19 | 99.19 | 97.80 | 98.66 | 151,371 | -0.56(-0.56%) |
Oct 29, 2019 | 100.75 | 102.00 | 99.03 | 99.22 | 150,382 | -1.97(-1.95%) |
Oct 28, 2019 | 100.92 | 101.69 | 99.40 | 101.19 | 206,493 | +0.80(+0.80%) |
Oct 25, 2019 | 98.76 | 101.18 | 96.61 | 100.39 | 154,400 | +1.39(+1.40%) |
Oct 24, 2019 | 97.76 | 99.20 | 97.28 | 99.00 | 113,687 | +1.40(+1.43%) |
Oct 23, 2019 | 97.63 | 98.16 | 96.08 | 97.60 | 108,281 | -0.42(-0.43%) |
Oct 22, 2019 | 97.25 | 98.05 | 95.52 | 98.02 | 95,831 | +0.91(+0.94%) |
Oct 21, 2019 | 97.43 | 98.30 | 96.50 | 97.11 | 163,278 | +0.64(+0.66%) |
Oct 18, 2019 | 95.51 | 96.81 | 95.27 | 96.47 | 103,500 | +0.55(+0.57%) |
Oct 17, 2019 | 95.59 | 96.90 | 95.35 | 95.92 | 142,945 | +0.66(+0.69%) |
Oct 16, 2019 | 93.93 | 95.82 | 90.43 | 95.26 | 127,173 | +0.71(+0.75%) |
Oct 15, 2019 | 94.34 | 95.52 | 92.57 | 94.55 | 142,819 | +0.07(+0.07%) |
Oct 14, 2019 | 95.21 | 96.11 | 91.82 | 94.48 | 128,103 | -1.13(-1.18%) |
Oct 11, 2019 | 96.59 | 97.96 | 95.53 | 95.61 | 171,900 | +0.23(+0.24%) |
Oct 10, 2019 | 95.20 | 96.00 | 94.84 | 95.38 | 249,577 | +0.80(+0.85%) |
Oct 09, 2019 | 93.12 | 95.25 | 92.41 | 94.58 | 288,993 | +2.49(+2.70%) |
Oct 08, 2019 | 90.42 | 92.35 | 89.35 | 92.09 | 176,031 | +0.68(+0.74%) |
Oct 07, 2019 | 91.16 | 92.17 | 90.06 | 91.41 | 148,390 | -0.15(-0.16%) |
Oct 04, 2019 | 89.95 | 91.98 | 89.65 | 91.56 | 110,400 | +1.43(+1.59%) |
Oct 03, 2019 | 88.35 | 90.17 | 86.51 | 90.13 | 164,011 | +1.48(+1.67%) |
Oct 02, 2019 | 87.15 | 89.53 | 85.57 | 88.65 | 190,949 | +0.63(+0.72%) |
Oct 01, 2019 | 88.92 | 90.39 | 87.19 | 88.02 | 126,718 | -0.89(-1.00%) |
Sep 30, 2019 | 86.54 | 89.28 | 86.54 | 88.91 | 180,298 | +2.80(+3.25%) |
Sep 27, 2019 | 86.71 | 87.58 | 85.78 | 86.11 | 74,000 | -0.48(-0.55%) |
Sep 26, 2019 | 86.54 | 87.85 | 85.72 | 86.59 | 107,028 | +0.00(+0.00%) |
Sep 25, 2019 | 85.20 | 86.97 | 84.42 | 86.59 | 233,875 | +1.37(+1.61%) |
Sep 24, 2019 | 84.75 | 85.95 | 83.91 | 85.22 | 198,623 | +0.77(+0.91%) |
Sep 23, 2019 | 83.92 | 85.11 | 82.92 | 84.45 | 106,606 | -0.06(-0.07%) |
Sep 20, 2019 | 87.46 | 87.75 | 84.00 | 84.51 | 443,500 | -3.02(-3.45%) |
Sep 19, 2019 | 88.19 | 89.12 | 87.35 | 87.53 | 228,577 | -0.74(-0.84%) |
Sep 18, 2019 | 89.04 | 89.40 | 87.38 | 88.27 | 186,280 | -1.03(-1.15%) |
Sep 17, 2019 | 89.49 | 90.37 | 88.67 | 89.30 | 144,165 | -0.80(-0.89%) |
Sep 16, 2019 | 88.75 | 91.54 | 88.02 | 90.10 | 231,020 | +0.76(+0.85%) |
Sep 13, 2019 | 89.36 | 91.64 | 89.22 | 89.34 | 133,200 | +0.54(+0.61%) |
Sep 12, 2019 | 88.65 | 89.74 | 87.80 | 88.80 | 138,904 | +0.31(+0.35%) |
Sep 11, 2019 | 85.66 | 88.97 | 84.35 | 88.49 | 149,532 | -0.19(-0.21%) |
Sep 10, 2019 | 87.31 | 90.06 | 86.89 | 88.68 | 152,580 | +1.43(+1.64%) |
Sep 09, 2019 | 84.54 | 87.30 | 84.47 | 87.25 | 172,946 | +3.09(+3.67%) |
Sep 06, 2019 | 84.74 | 85.73 | 83.85 | 84.16 | 146,700 | -0.47(-0.56%) |
Sep 05, 2019 | 84.74 | 86.68 | 83.79 | 84.63 | 176,127 | +1.36(+1.63%) |
Sep 04, 2019 | 82.27 | 83.60 | 81.50 | 83.27 | 202,269 | +2.19(+2.70%) |
Sep 03, 2019 | 81.81 | 82.71 | 79.66 | 81.08 | 247,868 | -1.29(-1.57%) |
Aug 30, 2019 | 82.20 | 83.20 | 81.55 | 82.37 | 422,200 | +0.17(+0.21%) |
Aug 29, 2019 | 79.56 | 82.89 | 79.25 | 82.20 | 315,544 | +3.29(+4.17%) |
Aug 28, 2019 | 76.92 | 80.20 | 76.01 | 78.91 | 370,651 | +1.61(+2.08%) |
Aug 27, 2019 | 78.00 | 80.47 | 74.33 | 77.30 | 455,986 | +4.51(+6.20%) |
Aug 26, 2019 | 73.28 | 73.28 | 70.92 | 72.79 | 239,091 | +1.06(+1.48%) |
Aug 23, 2019 | 74.56 | 74.56 | 71.20 | 71.73 | 215,100 | -3.06(-4.09%) |
Aug 22, 2019 | 75.70 | 76.21 | 74.13 | 74.79 | 188,892 | -0.83(-1.10%) |
Aug 21, 2019 | 76.60 | 77.77 | 75.05 | 75.62 | 222,585 | +0.19(+0.25%) |
Aug 20, 2019 | 75.19 | 76.40 | 72.62 | 75.43 | 142,444 | +0.14(+0.19%) |
Aug 19, 2019 | 76.56 | 77.99 | 75.24 | 75.29 | 103,840 | +0.09(+0.12%) |
Aug 16, 2019 | 74.74 | 75.85 | 74.56 | 75.20 | 216,800 | +1.55(+2.10%) |
Aug 15, 2019 | 76.05 | 76.55 | 72.68 | 73.65 | 109,530 | -2.20(-2.90%) |
Aug 14, 2019 | 77.35 | 77.35 | 75.27 | 75.85 | 106,002 | -3.05(-3.87%) |
Aug 13, 2019 | 78.72 | 81.49 | 78.65 | 78.90 | 127,163 | +0.06(+0.08%) |
Aug 12, 2019 | 80.57 | 82.28 | 78.62 | 78.84 | 69,519 | -1.97(-2.44%) |
Aug 09, 2019 | 83.74 | 83.74 | 80.76 | 80.81 | 117,400 | -3.06(-3.65%) |
Aug 08, 2019 | 82.36 | 84.18 | 82.36 | 83.87 | 77,907 | +2.35(+2.88%) |
Aug 07, 2019 | 77.84 | 82.36 | 77.80 | 81.52 | 108,859 | +2.18(+2.75%) |
Aug 06, 2019 | 78.74 | 80.61 | 76.54 | 79.34 | 176,728 | +1.38(+1.77%) |
Aug 05, 2019 | 79.45 | 80.26 | 76.62 | 77.96 | 140,567 | -2.85(-3.53%) |
Aug 02, 2019 | 80.87 | 82.12 | 79.83 | 80.81 | 111,000 | -0.47(-0.58%) |
Aug 01, 2019 | 84.91 | 85.78 | 81.03 | 81.28 | 94,769 | -3.57(-4.21%) |
Jul 31, 2019 | 85.63 | 87.15 | 84.58 | 84.85 | 129,034 | -0.50(-0.59%) |
Jul 30, 2019 | 82.92 | 85.64 | 82.76 | 85.35 | 165,426 | +1.74(+2.08%) |
Jul 29, 2019 | 85.89 | 85.93 | 83.10 | 83.61 | 102,238 | -2.02(-2.36%) |
Jul 26, 2019 | 84.17 | 86.08 | 83.84 | 85.63 | 86,200 | +1.61(+1.92%) |
Jul 25, 2019 | 84.80 | 86.64 | 83.69 | 84.02 | 71,538 | -0.51(-0.60%) |
Jul 24, 2019 | 81.78 | 84.69 | 81.78 | 84.53 | 178,645 | +2.54(+3.10%) |
Jul 23, 2019 | 81.25 | 84.27 | 80.44 | 81.99 | 99,218 | +1.55(+1.93%) |
Jul 22, 2019 | 82.80 | 83.28 | 79.95 | 80.44 | 123,423 | -2.06(-2.50%) |
Jul 19, 2019 | 83.69 | 84.82 | 82.50 | 82.50 | 111,800 | -1.21(-1.45%) |
Jul 18, 2019 | 83.85 | 84.19 | 82.56 | 83.71 | 70,137 | -0.10(-0.12%) |
Jul 17, 2019 | 85.34 | 86.19 | 83.32 | 83.81 | 108,510 | -1.50(-1.76%) |
Jul 16, 2019 | 84.85 | 86.63 | 83.98 | 85.31 | 109,227 | +0.66(+0.78%) |
Jul 15, 2019 | 85.04 | 85.04 | 83.13 | 84.65 | 78,065 | -0.02(-0.02%) |
Jul 12, 2019 | 82.26 | 85.33 | 81.66 | 84.67 | 104,400 | +2.83(+3.46%) |
Jul 11, 2019 | 82.81 | 83.59 | 81.22 | 81.84 | 97,113 | -0.65(-0.79%) |
Jul 10, 2019 | 82.75 | 83.02 | 81.08 | 82.49 | 129,239 | +0.37(+0.45%) |
Jul 09, 2019 | 81.88 | 82.37 | 80.45 | 82.12 | 88,228 | -0.60(-0.73%) |
Jul 08, 2019 | 84.08 | 84.72 | 81.76 | 82.72 | 132,721 | -1.65(-1.96%) |
Jul 05, 2019 | 83.67 | 84.57 | 82.45 | 84.37 | 54,600 | +0.10(+0.12%) |
Jul 03, 2019 | 83.56 | 84.85 | 83.11 | 84.27 | 50,400 | +0.65(+0.78%) |
Jul 02, 2019 | 82.67 | 83.67 | 82.00 | 83.62 | 79,791 | +0.36(+0.43%) |
Jul 01, 2019 | 85.96 | 86.68 | 82.48 | 83.26 | 121,827 | -1.36(-1.61%) |
Jun 28, 2019 | 82.34 | 85.01 | 82.34 | 84.62 | 380,000 | +2.40(+2.92%) |
Jun 27, 2019 | 79.20 | 82.42 | 78.78 | 82.22 | 87,552 | +3.29(+4.17%) |
Jun 26, 2019 | 78.14 | 79.93 | 78.14 | 78.93 | 188,085 | +1.10(+1.41%) |
Jun 25, 2019 | 78.25 | 79.16 | 77.43 | 77.83 | 90,403 | -0.38(-0.49%) |
Jun 24, 2019 | 78.55 | 80.13 | 78.18 | 78.21 | 102,641 | -0.27(-0.34%) |
Jun 21, 2019 | 79.08 | 80.12 | 77.85 | 78.48 | 131,700 | -1.08(-1.36%) |
Jun 20, 2019 | 79.83 | 80.02 | 77.96 | 79.56 | 93,945 | +0.88(+1.12%) |
Jun 19, 2019 | 78.55 | 78.92 | 76.94 | 78.68 | 63,331 | +0.36(+0.46%) |
Jun 18, 2019 | 78.98 | 79.80 | 77.22 | 78.32 | 86,426 | +0.12(+0.15%) |
Jun 17, 2019 | 79.79 | 80.15 | 78.00 | 78.20 | 120,265 | -1.66(-2.08%) |
Jun 14, 2019 | 80.29 | 80.59 | 79.28 | 79.86 | 67,500 | -0.64(-0.80%) |
Jun 13, 2019 | 79.57 | 81.15 | 79.32 | 80.50 | 134,015 | +1.15(+1.45%) |
Jun 12, 2019 | 77.80 | 80.44 | 77.07 | 79.35 | 112,407 | +1.35(+1.73%) |
Jun 11, 2019 | 79.37 | 80.57 | 77.54 | 78.00 | 119,763 | -0.52(-0.66%) |
Jun 10, 2019 | 77.82 | 79.65 | 77.82 | 78.52 | 87,290 | +0.87(+1.12%) |
Jun 07, 2019 | 76.86 | 78.51 | 76.31 | 77.65 | 106,300 | +0.61(+0.79%) |
Jun 06, 2019 | 75.99 | 77.24 | 74.90 | 77.04 | 80,250 | +0.86(+1.13%) |
Jun 05, 2019 | 76.83 | 77.72 | 75.35 | 76.18 | 117,727 | -0.60(-0.78%) |
Jun 04, 2019 | 74.74 | 77.12 | 74.72 | 76.78 | 149,615 | +2.74(+3.70%) |
Jun 03, 2019 | 72.45 | 74.30 | 72.03 | 74.04 | 212,215 | +1.55(+2.14%) |
May 31, 2019 | 73.17 | 73.82 | 71.85 | 72.49 | 183,200 | -1.91(-2.57%) |
May 30, 2019 | 74.08 | 74.93 | 72.40 | 74.40 | 186,933 | +0.15(+0.20%) |
May 29, 2019 | 76.75 | 78.45 | 72.96 | 74.25 | 378,909 | -1.65(-2.17%) |
May 28, 2019 | 82.85 | 88.00 | 74.16 | 75.90 | 756,158 | -9.49(-11.11%) |
May 24, 2019 | 84.70 | 86.02 | 84.13 | 85.39 | 137,300 | +1.26(+1.50%) |
May 23, 2019 | 86.25 | 86.75 | 83.48 | 84.13 | 84,472 | -2.82(-3.24%) |
May 22, 2019 | 87.68 | 89.47 | 86.39 | 86.95 | 98,464 | -1.54(-1.74%) |
May 21, 2019 | 87.43 | 88.60 | 86.88 | 88.49 | 140,241 | +1.65(+1.90%) |
May 20, 2019 | 88.00 | 88.78 | 86.72 | 86.84 | 98,987 | -1.72(-1.94%) |
May 17, 2019 | 89.63 | 90.68 | 88.06 | 88.56 | 121,500 | -1.77(-1.96%) |
May 16, 2019 | 90.54 | 91.14 | 89.74 | 90.33 | 81,718 | +0.01(+0.01%) |
May 15, 2019 | 89.25 | 91.56 | 89.25 | 90.32 | 77,196 | +0.16(+0.18%) |
May 14, 2019 | 88.48 | 90.91 | 87.71 | 90.16 | 60,783 | +1.69(+1.91%) |
May 13, 2019 | 89.19 | 90.42 | 87.98 | 88.47 | 80,348 | -2.68(-2.94%) |
May 10, 2019 | 90.09 | 91.31 | 88.60 | 91.15 | 75,200 | +0.75(+0.83%) |
May 09, 2019 | 87.56 | 90.75 | 87.56 | 90.40 | 151,807 | +1.92(+2.17%) |
May 08, 2019 | 91.28 | 92.36 | 88.41 | 88.48 | 288,859 | -2.68(-2.94%) |
May 07, 2019 | 91.33 | 92.24 | 90.14 | 91.16 | 89,255 | -1.11(-1.20%) |
May 06, 2019 | 90.78 | 92.83 | 89.75 | 92.27 | 179,792 | -0.31(-0.33%) |
May 03, 2019 | 89.00 | 92.64 | 88.75 | 92.58 | 183,200 | +3.71(+4.17%) |
May 02, 2019 | 89.00 | 89.55 | 87.81 | 88.87 | 80,788 | -0.40(-0.45%) |
May 01, 2019 | 90.54 | 91.00 | 88.94 | 89.27 | 271,826 | -0.66(-0.73%) |
Apr 30, 2019 | 89.98 | 90.85 | 88.95 | 89.93 | 133,916 | +0.02(+0.02%) |
Apr 29, 2019 | 90.03 | 90.58 | 89.26 | 89.91 | 95,610 | +0.08(+0.09%) |
Apr 26, 2019 | 89.74 | 91.19 | 89.08 | 89.83 | 117,000 | +0.07(+0.08%) |
Apr 25, 2019 | 87.42 | 89.77 | 86.95 | 89.76 | 131,070 | +1.86(+2.12%) |
Apr 24, 2019 | 88.10 | 88.48 | 86.71 | 87.90 | 115,712 | -0.45(-0.51%) |
Apr 23, 2019 | 86.76 | 89.19 | 86.76 | 88.35 | 237,632 | +1.76(+2.03%) |
Apr 22, 2019 | 88.75 | 88.75 | 86.45 | 86.59 | 109,097 | -1.81(-2.05%) |
Apr 18, 2019 | 89.00 | 89.98 | 87.91 | 88.40 | 193,800 | -0.77(-0.86%) |
Apr 17, 2019 | 90.18 | 90.76 | 88.38 | 89.17 | 132,922 | -0.71(-0.79%) |
Apr 16, 2019 | 88.60 | 90.65 | 88.60 | 89.88 | 136,445 | +1.43(+1.62%) |
Apr 15, 2019 | 88.54 | 88.91 | 87.59 | 88.45 | 98,661 | +0.31(+0.35%) |
Apr 12, 2019 | 88.91 | 89.48 | 87.59 | 88.14 | 128,200 | -0.14(-0.16%) |
Apr 11, 2019 | 86.75 | 88.32 | 86.00 | 88.28 | 63,401 | +1.47(+1.69%) |
Apr 10, 2019 | 85.75 | 86.92 | 85.18 | 86.81 | 118,800 | +1.17(+1.37%) |
Apr 09, 2019 | 87.78 | 87.78 | 85.35 | 85.64 | 67,924 | -2.59(-2.94%) |
Apr 08, 2019 | 86.96 | 88.40 | 86.67 | 88.23 | 97,556 | +0.87(+1.00%) |
Apr 05, 2019 | 85.81 | 87.98 | 85.81 | 87.36 | 131,500 | +1.64(+1.91%) |
Apr 04, 2019 | 82.87 | 85.89 | 82.40 | 85.72 | 212,074 | +3.07(+3.71%) |
Apr 03, 2019 | 82.60 | 84.06 | 82.19 | 82.65 | 73,436 | +0.77(+0.94%) |
Apr 02, 2019 | 83.41 | 83.51 | 81.27 | 81.88 | 139,267 | -1.15(-1.39%) |
Apr 01, 2019 | 83.33 | 84.93 | 82.63 | 83.03 | 323,758 | +0.40(+0.48%) |
Mar 29, 2019 | 81.85 | 83.00 | 81.85 | 82.63 | 168,000 | +1.58(+1.95%) |
Mar 28, 2019 | 79.85 | 81.23 | 79.85 | 81.05 | 101,975 | +1.44(+1.81%) |
Mar 27, 2019 | 78.38 | 80.30 | 77.79 | 79.61 | 166,088 | +1.23(+1.57%) |
Mar 26, 2019 | 79.18 | 83.12 | 77.45 | 78.38 | 107,794 | -0.14(-0.18%) |
Mar 25, 2019 | 75.66 | 79.09 | 74.81 | 78.52 | 180,366 | +2.54(+3.34%) |
Mar 22, 2019 | 77.70 | 77.71 | 75.60 | 75.98 | 146,900 | -2.43(-3.10%) |
Mar 21, 2019 | 77.52 | 79.90 | 77.29 | 78.41 | 131,013 | +0.57(+0.73%) |
Mar 20, 2019 | 79.54 | 79.95 | 77.05 | 77.84 | 155,983 | -1.69(-2.12%) |
Mar 19, 2019 | 80.67 | 81.03 | 79.33 | 79.53 | 112,184 | -0.86(-1.07%) |
Mar 18, 2019 | 80.11 | 81.09 | 79.63 | 80.39 | 146,526 | +0.55(+0.69%) |
Mar 15, 2019 | 80.34 | 81.78 | 79.66 | 79.84 | 304,700 | -0.16(-0.20%) |
Mar 14, 2019 | 80.17 | 80.74 | 79.57 | 80.00 | 160,349 | -0.33(-0.41%) |
Mar 13, 2019 | 80.99 | 81.93 | 79.42 | 80.33 | 120,485 | -0.31(-0.38%) |
Mar 12, 2019 | 81.00 | 81.51 | 79.95 | 80.64 | 92,208 | -0.30(-0.37%) |
Mar 11, 2019 | 80.10 | 80.94 | 79.68 | 80.94 | 212,036 | +1.05(+1.31%) |
Mar 08, 2019 | 79.25 | 80.27 | 78.94 | 79.89 | 120,500 | +0.18(+0.23%) |
Mar 07, 2019 | 81.31 | 81.44 | 79.42 | 79.71 | 152,570 | -1.59(-1.96%) |
Mar 06, 2019 | 82.87 | 84.15 | 81.17 | 81.30 | 250,769 | -1.54(-1.86%) |
Mar 05, 2019 | 86.37 | 86.37 | 82.80 | 82.84 | 179,435 | -3.26(-3.79%) |
Mar 04, 2019 | 86.05 | 87.41 | 85.95 | 86.10 | 194,683 | -0.08(-0.09%) |
Mar 01, 2019 | 86.95 | 87.91 | 85.03 | 86.18 | 375,800 | +0.98(+1.15%) |
Feb 28, 2019 | 87.24 | 87.74 | 85.17 | 85.20 | 203,700 | -2.03(-2.33%) |
Feb 27, 2019 | 87.09 | 89.20 | 86.23 | 87.23 | 251,921 | +0.53(+0.61%) |
Feb 26, 2019 | 87.00 | 92.99 | 86.22 | 86.70 | 402,050 | -0.08(-0.09%) |
Feb 25, 2019 | 86.00 | 89.18 | 85.99 | 86.78 | 344,708 | +1.15(+1.34%) |
Feb 22, 2019 | 86.15 | 86.15 | 84.39 | 85.63 | 210,400 | +0.46(+0.54%) |
Feb 21, 2019 | 83.90 | 85.35 | 83.23 | 85.17 | 261,558 | +1.78(+2.13%) |
Feb 20, 2019 | 81.44 | 83.93 | 80.78 | 83.39 | 265,722 | +1.98(+2.43%) |
Feb 19, 2019 | 78.45 | 82.69 | 78.24 | 81.41 | 205,962 | +2.55(+3.23%) |
Feb 15, 2019 | 76.32 | 78.94 | 75.95 | 78.86 | 139,100 | +2.69(+3.53%) |
Feb 14, 2019 | 75.99 | 77.12 | 74.38 | 76.17 | 144,598 | -0.08(-0.10%) |
Feb 13, 2019 | 76.12 | 82.85 | 75.32 | 76.25 | 685,029 | +0.75(+0.99%) |
Feb 12, 2019 | 72.50 | 76.66 | 72.38 | 75.50 | 262,471 | +3.48(+4.83%) |
Feb 11, 2019 | 69.27 | 72.57 | 69.15 | 72.02 | 304,442 | +3.03(+4.39%) |
Feb 08, 2019 | 68.50 | 69.56 | 68.17 | 68.99 | 124,900 | +0.10(+0.15%) |
Feb 07, 2019 | 69.73 | 70.55 | 68.48 | 68.89 | 107,119 | -0.83(-1.19%) |
Feb 06, 2019 | 70.00 | 70.84 | 69.56 | 69.72 | 143,801 | -0.28(-0.40%) |
Feb 05, 2019 | 70.00 | 70.41 | 69.02 | 70.00 | 151,504 | -0.02(-0.03%) |
Feb 04, 2019 | 69.28 | 70.65 | 68.11 | 70.02 | 109,252 | +0.75(+1.08%) |
Feb 01, 2019 | 69.81 | 70.56 | 69.11 | 69.27 | 151,400 | -0.68(-0.97%) |
Jan 31, 2019 | 67.26 | 70.77 | 67.23 | 69.95 | 277,833 | +2.43(+3.60%) |
Jan 30, 2019 | 67.72 | 67.72 | 65.76 | 67.52 | 232,654 | +0.17(+0.25%) |
Jan 29, 2019 | 67.33 | 68.11 | 65.45 | 67.35 | 270,508 | -0.08(-0.12%) |
Jan 28, 2019 | 66.52 | 68.64 | 66.46 | 67.43 | 210,239 | -0.07(-0.10%) |
Jan 25, 2019 | 67.64 | 69.99 | 67.46 | 67.50 | 211,200 | +0.73(+1.09%) |
Jan 24, 2019 | 67.34 | 68.81 | 66.71 | 66.77 | 155,959 | -0.56(-0.83%) |
Jan 23, 2019 | 68.12 | 69.44 | 65.81 | 67.33 | 143,180 | -0.60(-0.88%) |
Jan 22, 2019 | 69.05 | 69.83 | 67.26 | 67.93 | 144,433 | -1.82(-2.61%) |
Jan 18, 2019 | 69.37 | 71.39 | 68.81 | 69.75 | 147,300 | +0.63(+0.91%) |
Jan 17, 2019 | 66.29 | 69.21 | 66.29 | 69.12 | 153,857 | +2.28(+3.41%) |
Jan 16, 2019 | 67.01 | 68.79 | 66.56 | 66.84 | 226,504 | -0.16(-0.24%) |
Jan 15, 2019 | 67.81 | 67.81 | 65.34 | 67.00 | 183,077 | -0.85(-1.25%) |
Jan 14, 2019 | 66.81 | 68.89 | 65.99 | 67.85 | 155,840 | +0.29(+0.43%) |
Jan 11, 2019 | 66.10 | 67.72 | 64.51 | 67.56 | 253,600 | +0.76(+1.14%) |
Jan 10, 2019 | 66.21 | 67.70 | 65.79 | 66.80 | 239,279 | +0.16(+0.24%) |
Jan 09, 2019 | 66.19 | 67.88 | 65.19 | 66.64 | 211,212 | +0.59(+0.89%) |
Jan 08, 2019 | 65.70 | 66.85 | 64.97 | 66.05 | 269,602 | +0.75(+1.15%) |
Jan 07, 2019 | 62.11 | 66.11 | 61.39 | 65.30 | 327,832 | +3.02(+4.85%) |
Jan 04, 2019 | 58.87 | 62.56 | 57.90 | 62.28 | 178,400 | +4.34(+7.49%) |
Jan 03, 2019 | 57.71 | 59.12 | 55.91 | 57.94 | 181,115 | -0.35(-0.60%) |