Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.83 | 103.91 | 102.14 | 103.53 | 340,550 | +0.23(+0.22%) |
Dec 30, 2019 | 104.54 | 104.81 | 102.99 | 103.30 | 409,189 | -1.07(-1.02%) |
Dec 27, 2019 | 104.69 | 104.69 | 102.98 | 104.37 | 557,315 | -0.48(-0.46%) |
Dec 26, 2019 | 103.23 | 104.87 | 102.84 | 104.85 | 246,868 | +1.62(+1.57%) |
Dec 24, 2019 | 103.86 | 103.86 | 102.10 | 103.23 | 91,507 | -0.31(-0.30%) |
Dec 23, 2019 | 103.72 | 104.50 | 102.36 | 103.54 | 399,948 | -0.03(-0.03%) |
Dec 20, 2019 | 103.32 | 104.48 | 102.25 | 103.57 | 624,021 | -0.20(-0.20%) |
Dec 19, 2019 | 100.52 | 103.80 | 100.52 | 103.78 | 1,082,313 | +2.84(+2.82%) |
Dec 18, 2019 | 96.76 | 101.47 | 96.76 | 100.93 | 933,523 | +3.96(+4.09%) |
Dec 17, 2019 | 93.99 | 97.03 | 93.42 | 96.97 | 447,862 | +3.48(+3.72%) |
Dec 16, 2019 | 95.96 | 96.60 | 93.03 | 93.49 | 417,436 | -1.60(-1.68%) |
Dec 13, 2019 | 95.35 | 96.88 | 94.35 | 95.09 | 489,816 | -0.46(-0.48%) |
Dec 12, 2019 | 94.12 | 96.25 | 93.46 | 95.55 | 545,242 | +1.13(+1.20%) |
Dec 11, 2019 | 94.27 | 95.67 | 93.86 | 94.42 | 379,537 | +0.97(+1.04%) |
Dec 10, 2019 | 96.31 | 96.62 | 93.38 | 93.45 | 393,150 | -2.79(-2.90%) |
Dec 09, 2019 | 96.08 | 97.65 | 95.81 | 96.24 | 473,414 | +0.01(+0.01%) |
Dec 06, 2019 | 95.49 | 96.57 | 94.78 | 96.23 | 274,637 | +1.25(+1.32%) |
Dec 05, 2019 | 94.66 | 95.27 | 93.84 | 94.97 | 350,716 | +0.57(+0.61%) |
Dec 04, 2019 | 93.28 | 94.68 | 92.48 | 94.40 | 388,848 | +1.85(+1.99%) |
Dec 03, 2019 | 91.06 | 92.94 | 89.46 | 92.55 | 500,881 | +0.07(+0.08%) |
Dec 02, 2019 | 95.13 | 95.15 | 92.39 | 92.48 | 314,280 | -2.62(-2.76%) |
Nov 29, 2019 | 95.19 | 95.94 | 94.59 | 95.11 | 180,184 | -0.11(-0.12%) |
Nov 27, 2019 | 95.87 | 96.68 | 92.57 | 95.22 | 419,034 | -0.55(-0.57%) |
Nov 26, 2019 | 96.17 | 96.17 | 93.88 | 95.77 | 471,016 | -0.47(-0.49%) |
Nov 25, 2019 | 92.58 | 97.56 | 92.56 | 96.24 | 1,023,632 | +3.66(+3.95%) |
Nov 22, 2019 | 89.73 | 92.86 | 88.92 | 92.58 | 463,655 | +3.58(+4.02%) |
Nov 21, 2019 | 90.34 | 91.49 | 87.33 | 89.00 | 633,811 | -0.78(-0.87%) |
Nov 20, 2019 | 91.34 | 92.76 | 89.43 | 89.78 | 737,315 | -1.67(-1.82%) |
Nov 19, 2019 | 90.63 | 91.66 | 88.48 | 91.45 | 459,957 | +0.71(+0.78%) |
Nov 18, 2019 | 89.03 | 90.85 | 87.78 | 90.74 | 672,342 | +1.54(+1.72%) |
Nov 15, 2019 | 90.75 | 90.99 | 88.66 | 89.21 | 507,257 | -0.65(-0.73%) |
Nov 14, 2019 | 89.81 | 92.45 | 88.92 | 89.86 | 463,519 | -0.60(-0.66%) |
Nov 13, 2019 | 92.64 | 94.40 | 90.13 | 90.46 | 605,913 | -3.38(-3.60%) |
Nov 12, 2019 | 95.36 | 96.24 | 93.65 | 93.84 | 961,910 | -1.78(-1.87%) |
Nov 11, 2019 | 93.58 | 95.87 | 93.04 | 95.63 | 933,934 | +2.08(+2.22%) |
Nov 08, 2019 | 89.58 | 93.65 | 88.23 | 93.55 | 845,769 | +3.57(+3.96%) |
Nov 07, 2019 | 87.93 | 90.09 | 86.35 | 89.98 | 549,124 | +2.94(+3.38%) |
Nov 06, 2019 | 79.20 | 87.98 | 78.71 | 87.04 | 843,716 | +1.77(+2.07%) |
Nov 05, 2019 | 85.17 | 87.27 | 84.86 | 85.28 | 411,467 | +0.41(+0.49%) |
Nov 04, 2019 | 86.89 | 89.64 | 83.26 | 84.86 | 437,837 | -1.01(-1.18%) |
Nov 01, 2019 | 86.33 | 86.85 | 85.52 | 85.88 | 262,011 | +0.36(+0.42%) |
Oct 31, 2019 | 86.13 | 86.68 | 83.60 | 85.52 | 446,089 | -0.60(-0.69%) |
Oct 30, 2019 | 90.79 | 90.79 | 85.10 | 86.11 | 559,023 | -4.41(-4.87%) |
Oct 29, 2019 | 90.81 | 91.83 | 90.15 | 90.53 | 416,833 | -0.60(-0.66%) |
Oct 28, 2019 | 91.25 | 92.79 | 90.79 | 91.12 | 320,991 | +0.33(+0.37%) |
Oct 25, 2019 | 89.57 | 91.80 | 89.57 | 90.79 | 305,015 | +0.91(+1.02%) |
Oct 24, 2019 | 91.48 | 92.25 | 87.13 | 89.87 | 768,211 | -1.10(-1.21%) |
Oct 23, 2019 | 90.02 | 91.10 | 89.45 | 90.97 | 588,772 | +0.52(+0.57%) |
Oct 22, 2019 | 88.26 | 90.71 | 87.91 | 90.45 | 337,915 | +2.53(+2.88%) |
Oct 21, 2019 | 85.85 | 88.08 | 85.85 | 87.92 | 412,158 | +2.62(+3.07%) |
Oct 18, 2019 | 86.89 | 86.95 | 83.94 | 85.30 | 674,539 | -1.58(-1.82%) |
Oct 17, 2019 | 87.31 | 87.31 | 85.84 | 86.89 | 477,422 | +0.14(+0.16%) |
Oct 16, 2019 | 85.52 | 87.34 | 85.52 | 86.75 | 336,090 | +1.20(+1.41%) |
Oct 15, 2019 | 85.97 | 86.50 | 83.86 | 85.54 | 348,999 | -0.42(-0.49%) |
Oct 14, 2019 | 86.55 | 86.55 | 84.70 | 85.96 | 154,799 | -0.91(-1.04%) |
Oct 11, 2019 | 84.74 | 87.74 | 84.03 | 86.87 | 263,490 | +3.09(+3.68%) |
Oct 10, 2019 | 83.39 | 84.41 | 82.90 | 83.78 | 244,620 | +0.54(+0.64%) |
Oct 09, 2019 | 84.33 | 85.16 | 82.96 | 83.25 | 285,907 | -0.08(-0.09%) |
Oct 08, 2019 | 85.70 | 85.93 | 83.33 | 83.33 | 483,550 | -3.43(-3.95%) |
Oct 07, 2019 | 87.09 | 87.33 | 85.31 | 86.75 | 255,183 | -0.25(-0.29%) |
Oct 04, 2019 | 87.19 | 88.49 | 85.76 | 87.01 | 307,405 | -0.01(-0.01%) |
Oct 03, 2019 | 86.61 | 87.28 | 83.69 | 87.02 | 435,668 | +0.17(+0.19%) |
Oct 02, 2019 | 88.78 | 89.29 | 85.65 | 86.85 | 354,262 | -2.65(-2.96%) |
Oct 01, 2019 | 90.08 | 91.84 | 89.29 | 89.50 | 248,275 | -0.43(-0.48%) |
Sep 30, 2019 | 87.71 | 90.42 | 87.54 | 89.93 | 315,137 | +2.30(+2.63%) |
Sep 27, 2019 | 89.80 | 90.71 | 87.42 | 87.62 | 297,279 | -1.86(-2.08%) |
Sep 26, 2019 | 89.80 | 90.28 | 87.73 | 89.49 | 267,875 | -0.44(-0.49%) |
Sep 25, 2019 | 89.33 | 90.76 | 87.51 | 89.93 | 517,259 | +0.25(+0.28%) |
Sep 24, 2019 | 95.57 | 95.57 | 89.47 | 89.67 | 864,218 | -5.87(-6.15%) |
Sep 23, 2019 | 90.53 | 96.00 | 90.53 | 95.54 | 805,219 | +4.85(+5.35%) |
Sep 20, 2019 | 91.76 | 93.14 | 90.16 | 90.69 | 892,748 | +1.12(+1.25%) |
Sep 19, 2019 | 91.03 | 91.03 | 88.70 | 89.58 | 626,471 | -1.16(-1.28%) |
Sep 18, 2019 | 91.18 | 91.42 | 89.71 | 90.74 | 430,518 | -0.26(-0.29%) |
Sep 17, 2019 | 93.38 | 93.94 | 90.53 | 91.00 | 662,251 | -3.06(-3.25%) |
Sep 16, 2019 | 88.91 | 94.28 | 87.32 | 94.06 | 584,445 | +4.25(+4.74%) |
Sep 13, 2019 | 92.89 | 93.69 | 89.74 | 89.80 | 418,671 | -3.10(-3.34%) |
Sep 12, 2019 | 95.24 | 96.04 | 92.07 | 92.91 | 705,877 | -2.50(-2.62%) |
Sep 11, 2019 | 92.81 | 95.80 | 92.21 | 95.40 | 954,506 | +2.53(+2.73%) |
Sep 10, 2019 | 87.83 | 93.25 | 87.82 | 92.87 | 792,389 | +4.69(+5.32%) |
Sep 09, 2019 | 88.42 | 88.86 | 87.67 | 88.18 | 419,475 | -0.21(-0.24%) |
Sep 06, 2019 | 87.48 | 88.64 | 87.03 | 88.39 | 446,658 | +1.34(+1.53%) |
Sep 05, 2019 | 87.19 | 87.50 | 85.69 | 87.05 | 390,964 | +1.11(+1.29%) |
Sep 04, 2019 | 84.16 | 86.28 | 83.94 | 85.95 | 345,497 | +2.22(+2.65%) |
Sep 03, 2019 | 85.88 | 86.17 | 83.48 | 83.73 | 484,749 | -3.19(-3.67%) |
Aug 30, 2019 | 83.84 | 87.04 | 83.84 | 86.92 | 684,323 | +4.29(+5.19%) |
Aug 29, 2019 | 82.93 | 84.06 | 82.54 | 82.63 | 392,416 | +0.36(+0.44%) |
Aug 28, 2019 | 80.87 | 82.48 | 80.60 | 82.27 | 472,939 | +1.23(+1.52%) |
Aug 27, 2019 | 82.45 | 83.16 | 81.03 | 81.04 | 865,008 | -0.75(-0.91%) |
Aug 26, 2019 | 83.49 | 84.44 | 80.05 | 81.79 | 601,777 | -0.74(-0.89%) |
Aug 23, 2019 | 84.21 | 86.38 | 81.98 | 82.53 | 626,073 | -2.65(-3.11%) |
Aug 22, 2019 | 83.54 | 85.52 | 82.98 | 85.17 | 594,655 | +1.71(+2.05%) |
Aug 21, 2019 | 83.57 | 83.81 | 82.46 | 83.46 | 395,960 | +0.70(+0.85%) |
Aug 20, 2019 | 84.37 | 84.90 | 82.65 | 82.76 | 347,985 | -1.54(-1.82%) |
Aug 19, 2019 | 83.76 | 85.32 | 83.49 | 84.29 | 465,960 | +1.65(+2.00%) |
Aug 16, 2019 | 80.96 | 83.37 | 80.62 | 82.64 | 514,579 | +2.44(+3.05%) |
Aug 15, 2019 | 80.94 | 81.05 | 78.91 | 80.20 | 2,124,924 | -0.74(-0.91%) |
Aug 14, 2019 | 86.02 | 86.38 | 80.47 | 80.94 | 1,050,190 | -6.32(-7.24%) |
Aug 13, 2019 | 85.81 | 89.56 | 85.74 | 87.26 | 636,148 | +1.15(+1.34%) |
Aug 12, 2019 | 85.01 | 86.83 | 84.51 | 86.10 | 605,132 | +0.39(+0.45%) |
Aug 09, 2019 | 85.33 | 86.20 | 84.19 | 85.72 | 513,896 | -0.24(-0.28%) |
Aug 08, 2019 | 84.38 | 86.67 | 83.39 | 85.95 | 867,924 | +2.68(+3.22%) |
Aug 07, 2019 | 83.02 | 83.81 | 79.49 | 83.27 | 1,749,846 | -2.55(-2.97%) |
Aug 06, 2019 | 85.70 | 86.17 | 84.16 | 85.82 | 730,472 | +0.92(+1.08%) |
Aug 05, 2019 | 84.73 | 85.04 | 83.20 | 84.90 | 778,435 | -1.50(-1.74%) |
Aug 02, 2019 | 88.21 | 88.21 | 85.77 | 86.41 | 415,744 | -2.38(-2.68%) |
Aug 01, 2019 | 89.15 | 91.62 | 88.55 | 88.78 | 420,702 | -0.25(-0.28%) |
Jul 31, 2019 | 90.46 | 91.03 | 88.81 | 89.03 | 587,944 | -1.64(-1.81%) |
Jul 30, 2019 | 89.82 | 90.82 | 87.94 | 90.67 | 430,493 | +0.74(+0.83%) |
Jul 29, 2019 | 88.88 | 90.36 | 88.37 | 89.93 | 381,358 | +1.09(+1.23%) |
Jul 26, 2019 | 89.98 | 90.73 | 88.47 | 88.84 | 352,417 | -1.31(-1.46%) |
Jul 25, 2019 | 89.48 | 90.59 | 89.48 | 90.15 | 313,942 | +0.42(+0.47%) |
Jul 24, 2019 | 86.55 | 89.92 | 85.55 | 89.73 | 482,118 | +2.67(+3.06%) |
Jul 23, 2019 | 90.65 | 91.40 | 86.92 | 87.06 | 525,715 | -3.09(-3.43%) |
Jul 22, 2019 | 90.98 | 92.07 | 89.17 | 90.15 | 667,107 | -0.79(-0.87%) |
Jul 19, 2019 | 91.68 | 92.70 | 90.94 | 90.94 | 336,871 | -0.44(-0.48%) |
Jul 18, 2019 | 91.12 | 91.93 | 90.19 | 91.37 | 349,874 | +0.48(+0.53%) |
Jul 17, 2019 | 93.30 | 93.55 | 88.79 | 90.89 | 556,544 | -2.66(-2.84%) |
Jul 16, 2019 | 92.71 | 94.62 | 92.71 | 93.55 | 513,571 | +0.66(+0.71%) |
Jul 15, 2019 | 95.66 | 96.67 | 92.32 | 92.90 | 431,567 | -2.69(-2.81%) |
Jul 12, 2019 | 95.63 | 96.81 | 95.55 | 95.58 | 529,368 | -0.08(-0.08%) |
Jul 11, 2019 | 96.19 | 96.61 | 94.87 | 95.66 | 440,968 | -0.13(-0.14%) |
Jul 10, 2019 | 93.43 | 95.95 | 93.43 | 95.79 | 542,141 | +2.52(+2.70%) |
Jul 09, 2019 | 93.47 | 94.27 | 92.63 | 93.27 | 319,142 | -0.51(-0.54%) |
Jul 08, 2019 | 96.13 | 96.38 | 92.95 | 93.78 | 669,808 | -2.54(-2.63%) |
Jul 05, 2019 | 93.90 | 96.89 | 93.90 | 96.32 | 466,155 | -0.28(-0.29%) |
Jul 03, 2019 | 92.56 | 96.73 | 92.07 | 96.60 | 416,545 | +4.57(+4.96%) |
Jul 02, 2019 | 91.03 | 93.18 | 91.03 | 92.03 | 568,061 | +1.10(+1.21%) |
Jul 01, 2019 | 89.92 | 91.32 | 89.25 | 90.93 | 536,932 | +2.57(+2.91%) |
Jun 28, 2019 | 88.14 | 89.43 | 87.35 | 88.36 | 6,208,623 | +0.73(+0.84%) |
Jun 27, 2019 | 87.14 | 87.67 | 85.85 | 87.62 | 410,675 | +1.17(+1.36%) |
Jun 26, 2019 | 86.52 | 87.19 | 85.36 | 86.45 | 569,027 | +0.26(+0.30%) |
Jun 25, 2019 | 86.83 | 87.28 | 85.43 | 86.19 | 477,764 | -1.15(-1.32%) |
Jun 24, 2019 | 88.90 | 89.19 | 86.87 | 87.34 | 379,309 | -1.64(-1.85%) |
Jun 21, 2019 | 90.21 | 90.21 | 88.22 | 88.99 | 586,866 | -1.52(-1.68%) |
Jun 20, 2019 | 87.98 | 90.67 | 87.75 | 90.51 | 728,832 | +2.99(+3.42%) |
Jun 19, 2019 | 89.08 | 89.34 | 86.91 | 87.52 | 398,393 | -1.62(-1.82%) |
Jun 18, 2019 | 89.13 | 91.48 | 87.15 | 89.13 | 438,673 | +1.26(+1.43%) |
Jun 17, 2019 | 86.83 | 88.30 | 85.65 | 87.88 | 557,139 | +1.02(+1.18%) |
Jun 14, 2019 | 88.30 | 88.30 | 86.59 | 86.85 | 255,139 | -1.57(-1.78%) |
Jun 13, 2019 | 87.18 | 88.72 | 86.31 | 88.43 | 508,178 | +1.71(+1.97%) |
Jun 12, 2019 | 85.71 | 87.13 | 85.13 | 86.72 | 430,873 | +0.72(+0.83%) |
Jun 11, 2019 | 87.08 | 87.81 | 85.65 | 86.00 | 341,314 | -0.76(-0.88%) |
Jun 10, 2019 | 86.16 | 86.80 | 85.15 | 86.76 | 462,080 | +0.62(+0.72%) |
Jun 07, 2019 | 86.87 | 87.95 | 85.80 | 86.14 | 470,842 | -0.56(-0.65%) |
Jun 06, 2019 | 87.61 | 88.13 | 85.78 | 86.70 | 417,043 | -1.17(-1.33%) |
Jun 05, 2019 | 88.62 | 89.31 | 87.30 | 87.88 | 352,774 | -0.73(-0.83%) |
Jun 04, 2019 | 88.90 | 88.90 | 87.02 | 88.61 | 712,471 | +1.81(+2.09%) |
Jun 03, 2019 | 87.13 | 88.86 | 86.40 | 86.80 | 650,178 | -0.81(-0.93%) |
May 31, 2019 | 89.90 | 90.81 | 87.54 | 87.61 | 747,357 | -4.07(-4.44%) |
May 30, 2019 | 91.66 | 93.44 | 91.34 | 91.68 | 280,910 | +0.01(+0.01%) |
May 29, 2019 | 90.99 | 92.93 | 90.55 | 91.67 | 416,166 | -0.26(-0.29%) |
May 28, 2019 | 91.49 | 93.28 | 91.49 | 91.93 | 367,104 | +0.68(+0.75%) |
May 24, 2019 | 90.73 | 91.92 | 90.38 | 91.25 | 443,979 | +0.93(+1.03%) |
May 23, 2019 | 89.81 | 91.07 | 88.48 | 90.32 | 720,429 | -0.59(-0.65%) |
May 22, 2019 | 92.20 | 92.82 | 90.88 | 90.92 | 263,540 | -1.68(-1.81%) |
May 21, 2019 | 92.47 | 93.07 | 91.49 | 92.60 | 431,332 | +0.56(+0.61%) |
May 20, 2019 | 92.52 | 92.64 | 91.32 | 92.04 | 277,531 | -1.08(-1.16%) |
May 17, 2019 | 93.39 | 94.09 | 92.29 | 93.12 | 369,106 | -1.12(-1.19%) |
May 16, 2019 | 92.10 | 95.04 | 92.10 | 94.24 | 410,563 | +2.28(+2.48%) |
May 15, 2019 | 90.81 | 92.81 | 90.10 | 91.96 | 822,306 | +0.10(+0.10%) |
May 14, 2019 | 93.00 | 93.70 | 91.72 | 91.86 | 661,052 | -1.13(-1.21%) |
May 13, 2019 | 95.91 | 96.42 | 91.69 | 92.99 | 585,987 | -4.68(-4.79%) |
May 10, 2019 | 96.16 | 97.87 | 94.63 | 97.67 | 410,829 | +1.08(+1.12%) |
May 09, 2019 | 93.82 | 96.74 | 92.63 | 96.59 | 526,787 | +2.21(+2.35%) |
May 08, 2019 | 95.93 | 98.44 | 94.11 | 94.38 | 775,153 | -1.52(-1.59%) |
May 07, 2019 | 98.09 | 99.31 | 95.23 | 95.90 | 694,640 | -2.54(-2.58%) |
May 06, 2019 | 95.24 | 99.20 | 94.97 | 98.43 | 1,045,508 | +1.65(+1.70%) |
May 03, 2019 | 97.14 | 97.83 | 96.12 | 96.79 | 561,421 | -0.08(-0.08%) |
May 02, 2019 | 100.63 | 101.73 | 95.53 | 96.87 | 995,826 | -3.61(-3.59%) |
May 01, 2019 | 102.63 | 103.41 | 100.40 | 100.47 | 542,679 | -1.50(-1.47%) |
Apr 30, 2019 | 102.04 | 102.87 | 100.98 | 101.97 | 380,733 | -0.52(-0.51%) |
Apr 29, 2019 | 102.34 | 102.78 | 101.56 | 102.50 | 381,382 | +0.70(+0.68%) |
Apr 26, 2019 | 101.46 | 102.07 | 100.97 | 101.80 | 282,719 | +0.37(+0.36%) |
Apr 25, 2019 | 100.86 | 102.06 | 99.58 | 101.43 | 328,510 | +0.64(+0.63%) |
Apr 24, 2019 | 100.35 | 102.14 | 99.95 | 100.80 | 418,792 | +0.22(+0.22%) |
Apr 23, 2019 | 99.06 | 100.96 | 98.52 | 100.58 | 396,505 | +1.44(+1.45%) |
Apr 22, 2019 | 100.40 | 101.00 | 98.97 | 99.14 | 624,835 | -1.31(-1.30%) |
Apr 18, 2019 | 102.61 | 102.89 | 100.41 | 100.45 | 490,483 | -2.21(-2.16%) |
Apr 17, 2019 | 103.15 | 104.48 | 102.46 | 102.66 | 359,733 | -0.11(-0.10%) |
Apr 16, 2019 | 101.93 | 103.13 | 101.55 | 102.77 | 696,663 | +0.98(+0.97%) |
Apr 15, 2019 | 101.00 | 101.93 | 100.23 | 101.78 | 323,616 | +0.89(+0.88%) |
Apr 12, 2019 | 100.72 | 101.19 | 99.45 | 100.89 | 477,742 | +0.52(+0.52%) |
Apr 11, 2019 | 100.49 | 100.85 | 99.82 | 100.37 | 498,964 | +0.18(+0.18%) |
Apr 10, 2019 | 97.70 | 100.90 | 97.70 | 100.19 | 855,578 | +2.50(+2.56%) |
Apr 09, 2019 | 97.26 | 98.11 | 96.96 | 97.69 | 701,997 | +0.30(+0.31%) |
Apr 08, 2019 | 98.01 | 98.50 | 96.54 | 97.38 | 662,927 | -0.83(-0.84%) |
Apr 05, 2019 | 97.75 | 99.04 | 97.28 | 98.21 | 671,157 | +0.47(+0.48%) |
Apr 04, 2019 | 96.33 | 97.77 | 95.55 | 97.74 | 497,885 | +1.67(+1.74%) |
Apr 03, 2019 | 95.11 | 96.27 | 94.24 | 96.07 | 529,393 | +1.39(+1.47%) |
Apr 02, 2019 | 95.11 | 95.53 | 93.98 | 94.67 | 471,423 | -0.44(-0.46%) |
Apr 01, 2019 | 94.97 | 95.43 | 93.82 | 95.11 | 381,278 | +0.70(+0.74%) |
Mar 29, 2019 | 96.96 | 96.96 | 94.30 | 94.41 | 639,476 | -1.85(-1.92%) |
Mar 28, 2019 | 95.40 | 97.00 | 95.02 | 96.26 | 718,094 | +1.05(+1.11%) |
Mar 27, 2019 | 94.36 | 95.65 | 93.25 | 95.20 | 622,835 | +1.32(+1.41%) |
Mar 26, 2019 | 92.40 | 94.20 | 92.35 | 93.88 | 537,478 | +1.75(+1.90%) |
Mar 25, 2019 | 91.64 | 92.68 | 90.52 | 92.13 | 758,790 | +0.48(+0.52%) |
Mar 22, 2019 | 94.31 | 94.51 | 91.20 | 91.65 | 627,653 | -3.01(-3.18%) |
Mar 21, 2019 | 91.94 | 95.44 | 90.88 | 94.65 | 814,415 | +2.71(+2.95%) |
Mar 20, 2019 | 91.68 | 93.84 | 91.19 | 91.94 | 868,932 | -0.10(-0.10%) |
Mar 19, 2019 | 93.48 | 93.51 | 91.81 | 92.04 | 565,877 | -0.85(-0.91%) |
Mar 18, 2019 | 93.12 | 93.47 | 92.21 | 92.89 | 772,030 | +0.03(+0.03%) |
Mar 15, 2019 | 93.45 | 94.36 | 92.73 | 92.86 | 641,772 | -0.59(-0.63%) |
Mar 14, 2019 | 92.81 | 93.88 | 92.78 | 93.45 | 418,515 | +0.51(+0.55%) |
Mar 13, 2019 | 92.35 | 93.77 | 91.76 | 92.94 | 686,119 | +1.16(+1.26%) |
Mar 12, 2019 | 90.56 | 92.32 | 90.40 | 91.78 | 680,260 | +1.18(+1.30%) |
Mar 11, 2019 | 90.05 | 90.73 | 89.10 | 90.60 | 558,920 | +0.88(+0.98%) |
Mar 08, 2019 | 88.36 | 90.23 | 88.15 | 89.72 | 679,307 | +0.78(+0.87%) |
Mar 07, 2019 | 89.95 | 90.24 | 88.77 | 88.95 | 647,333 | -0.97(-1.08%) |
Mar 06, 2019 | 89.86 | 90.63 | 89.36 | 89.91 | 566,817 | +0.62(+0.69%) |
Mar 05, 2019 | 87.78 | 90.39 | 87.06 | 89.30 | 1,012,790 | +1.54(+1.76%) |
Mar 04, 2019 | 88.87 | 89.21 | 86.65 | 87.75 | 744,056 | -0.71(-0.81%) |
Mar 01, 2019 | 85.69 | 89.47 | 85.33 | 88.47 | 2,028,050 | +3.33(+3.91%) |
Feb 28, 2019 | 83.15 | 85.59 | 83.15 | 85.14 | 936,133 | +1.95(+2.35%) |
Feb 27, 2019 | 82.50 | 84.29 | 82.28 | 83.19 | 740,493 | +0.57(+0.69%) |
Feb 26, 2019 | 79.28 | 82.89 | 79.28 | 82.62 | 1,278,687 | +3.47(+4.38%) |
Feb 25, 2019 | 80.63 | 81.02 | 78.97 | 79.16 | 819,624 | -0.82(-1.02%) |
Feb 22, 2019 | 79.39 | 79.99 | 79.08 | 79.97 | 414,724 | +0.84(+1.06%) |
Feb 21, 2019 | 79.28 | 80.13 | 78.65 | 79.14 | 403,462 | +0.03(+0.04%) |
Feb 20, 2019 | 77.39 | 79.15 | 76.78 | 79.10 | 712,717 | +1.66(+2.15%) |
Feb 19, 2019 | 77.54 | 78.30 | 77.05 | 77.44 | 436,046 | -0.10(-0.13%) |
Feb 15, 2019 | 76.10 | 77.55 | 75.21 | 77.54 | 521,820 | +1.45(+1.90%) |
Feb 14, 2019 | 75.44 | 76.76 | 75.10 | 76.10 | 665,448 | +0.41(+0.54%) |
Feb 13, 2019 | 75.39 | 75.88 | 75.10 | 75.69 | 638,930 | +0.66(+0.88%) |
Feb 12, 2019 | 74.96 | 75.83 | 74.16 | 75.03 | 372,783 | +0.57(+0.76%) |
Feb 11, 2019 | 73.27 | 74.91 | 72.39 | 74.46 | 571,821 | +1.29(+1.76%) |
Feb 08, 2019 | 72.39 | 73.36 | 72.08 | 73.17 | 374,778 | +0.48(+0.66%) |
Feb 07, 2019 | 73.19 | 73.19 | 71.49 | 72.69 | 287,328 | -0.54(-0.74%) |
Feb 06, 2019 | 73.14 | 73.37 | 72.80 | 73.23 | 304,899 | +0.23(+0.32%) |
Feb 05, 2019 | 72.14 | 73.63 | 72.14 | 73.00 | 392,782 | +0.77(+1.07%) |
Feb 04, 2019 | 72.91 | 73.53 | 71.91 | 72.23 | 287,097 | -0.62(-0.86%) |
Feb 01, 2019 | 72.56 | 73.56 | 71.81 | 72.85 | 381,400 | +0.52(+0.72%) |
Jan 31, 2019 | 72.49 | 73.22 | 71.60 | 72.33 | 583,498 | -0.38(-0.52%) |
Jan 30, 2019 | 72.50 | 72.88 | 69.58 | 72.71 | 610,795 | +0.46(+0.64%) |
Jan 29, 2019 | 72.58 | 73.05 | 72.21 | 72.25 | 291,744 | -0.11(-0.16%) |
Jan 28, 2019 | 72.16 | 73.21 | 71.69 | 72.36 | 278,990 | -0.10(-0.13%) |
Jan 25, 2019 | 72.75 | 73.14 | 72.16 | 72.46 | 561,888 | +0.44(+0.61%) |
Jan 24, 2019 | 71.04 | 72.11 | 70.61 | 72.02 | 256,145 | +1.20(+1.69%) |
Jan 23, 2019 | 70.32 | 71.22 | 69.86 | 70.82 | 334,644 | +0.88(+1.25%) |
Jan 22, 2019 | 71.67 | 72.49 | 69.14 | 69.95 | 549,580 | -2.37(-3.27%) |
Jan 18, 2019 | 72.14 | 73.07 | 71.85 | 72.31 | 467,028 | +0.38(+0.53%) |
Jan 17, 2019 | 71.21 | 72.36 | 71.07 | 71.93 | 300,775 | +0.23(+0.31%) |
Jan 16, 2019 | 71.59 | 72.79 | 71.29 | 71.71 | 458,238 | -0.03(-0.04%) |
Jan 15, 2019 | 72.47 | 72.92 | 71.62 | 71.73 | 387,454 | -0.42(-0.59%) |
Jan 14, 2019 | 72.67 | 73.65 | 71.93 | 72.16 | 732,980 | -0.80(-1.09%) |
Jan 11, 2019 | 72.20 | 73.27 | 71.92 | 72.95 | 569,966 | +0.03(+0.05%) |
Jan 10, 2019 | 71.54 | 73.75 | 70.92 | 72.92 | 557,951 | +1.08(+1.51%) |
Jan 09, 2019 | 72.10 | 72.56 | 71.03 | 71.84 | 561,098 | -0.16(-0.22%) |
Jan 08, 2019 | 70.58 | 72.43 | 70.58 | 71.99 | 1,311,660 | +2.31(+3.32%) |
Jan 07, 2019 | 69.40 | 70.67 | 68.92 | 69.68 | 762,114 | +0.40(+0.58%) |
Jan 04, 2019 | 69.25 | 70.56 | 68.28 | 69.28 | 1,956,741 | +1.00(+1.46%) |
Jan 03, 2019 | 68.87 | 70.15 | 67.31 | 68.28 | 423,501 | -0.96(-1.39%) |