Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.89 | 74.36 | 69.89 | 73.68 | 1,845,371 | +1.04(+1.44%) |
Feb 27, 2020 | 71.62 | 76.07 | 69.69 | 72.63 | 1,707,007 | -0.97(-1.32%) |
Feb 26, 2020 | 77.01 | 77.80 | 72.92 | 73.61 | 1,397,185 | -2.90(-3.79%) |
Feb 25, 2020 | 81.41 | 81.55 | 76.01 | 76.51 | 1,262,982 | -4.24(-5.26%) |
Feb 24, 2020 | 79.93 | 81.92 | 79.05 | 80.76 | 1,169,399 | -3.42(-4.06%) |
Feb 21, 2020 | 85.40 | 85.58 | 83.57 | 84.18 | 802,685 | -2.20(-2.54%) |
Feb 20, 2020 | 85.51 | 87.60 | 85.51 | 86.37 | 817,258 | +0.75(+0.87%) |
Feb 19, 2020 | 85.92 | 86.42 | 85.36 | 85.63 | 952,691 | -0.22(-0.25%) |
Feb 18, 2020 | 87.54 | 88.57 | 85.22 | 85.85 | 1,161,532 | -3.00(-3.38%) |
Feb 14, 2020 | 88.73 | 89.23 | 87.75 | 88.85 | 868,368 | +0.09(+0.10%) |
Feb 13, 2020 | 88.09 | 89.15 | 87.62 | 88.76 | 906,265 | -0.61(-0.68%) |
Feb 12, 2020 | 88.19 | 91.39 | 87.70 | 89.37 | 1,495,239 | +3.71(+4.33%) |
Feb 11, 2020 | 85.43 | 86.48 | 84.61 | 85.66 | 758,006 | +0.79(+0.93%) |
Feb 10, 2020 | 85.43 | 86.29 | 84.60 | 84.87 | 1,152,077 | -1.07(-1.25%) |
Feb 07, 2020 | 87.36 | 88.36 | 85.78 | 85.95 | 888,989 | -2.42(-2.73%) |
Feb 06, 2020 | 90.10 | 90.47 | 88.09 | 88.36 | 956,543 | -1.11(-1.24%) |
Feb 05, 2020 | 88.37 | 90.66 | 88.23 | 89.47 | 2,278,906 | +2.83(+3.27%) |
Feb 04, 2020 | 87.90 | 89.46 | 86.52 | 86.64 | 1,184,338 | +0.73(+0.84%) |
Feb 03, 2020 | 87.09 | 88.17 | 85.76 | 85.92 | 1,048,490 | -0.75(-0.86%) |
Jan 31, 2020 | 90.53 | 90.64 | 86.16 | 86.66 | 937,069 | -4.21(-4.63%) |
Jan 30, 2020 | 88.32 | 91.03 | 87.86 | 90.87 | 723,711 | +1.48(+1.66%) |
Jan 29, 2020 | 90.27 | 91.22 | 89.23 | 89.39 | 856,392 | -0.29(-0.32%) |
Jan 28, 2020 | 91.71 | 91.93 | 89.53 | 89.67 | 900,585 | -1.21(-1.33%) |
Jan 27, 2020 | 91.90 | 92.70 | 90.71 | 90.89 | 1,003,750 | -3.51(-3.72%) |
Jan 24, 2020 | 96.58 | 96.90 | 93.51 | 94.40 | 559,365 | -1.93(-2.00%) |
Jan 23, 2020 | 96.25 | 96.92 | 94.53 | 96.32 | 572,717 | -1.18(-1.21%) |
Jan 22, 2020 | 98.53 | 98.91 | 97.48 | 97.51 | 473,977 | -0.69(-0.70%) |
Jan 21, 2020 | 99.84 | 100.03 | 98.18 | 98.19 | 845,369 | -2.17(-2.16%) |
Jan 17, 2020 | 99.40 | 100.39 | 98.82 | 100.36 | 721,109 | +1.55(+1.57%) |
Jan 16, 2020 | 98.94 | 100.19 | 98.46 | 98.81 | 606,752 | +0.65(+0.66%) |
Jan 15, 2020 | 98.63 | 99.36 | 97.62 | 98.16 | 746,085 | -1.15(-1.16%) |
Jan 14, 2020 | 99.43 | 100.68 | 99.24 | 99.32 | 796,825 | -0.35(-0.35%) |
Jan 13, 2020 | 100.04 | 100.65 | 99.17 | 99.66 | 661,593 | -0.23(-0.23%) |
Jan 10, 2020 | 102.67 | 102.83 | 99.83 | 99.89 | 936,164 | -2.80(-2.73%) |
Jan 09, 2020 | 105.92 | 106.77 | 99.74 | 102.70 | 1,932,298 | -2.91(-2.76%) |
Jan 08, 2020 | 106.10 | 107.43 | 104.99 | 105.61 | 635,591 | +0.58(+0.55%) |
Jan 07, 2020 | 105.02 | 106.18 | 104.08 | 105.03 | 555,983 | +0.01(+0.01%) |
Jan 06, 2020 | 101.78 | 105.09 | 101.38 | 105.02 | 688,108 | +2.34(+2.27%) |
Jan 03, 2020 | 102.97 | 104.23 | 102.25 | 102.69 | 645,668 | -2.05(-1.96%) |
Jan 02, 2020 | 105.32 | 105.78 | 103.94 | 104.73 | 840,306 | +0.20(+0.19%) |
Dec 31, 2019 | 103.40 | 104.98 | 103.00 | 104.54 | 385,449 | +1.13(+1.10%) |
Dec 30, 2019 | 103.47 | 104.47 | 102.54 | 103.40 | 358,979 | -0.04(-0.04%) |
Dec 27, 2019 | 104.20 | 105.11 | 103.25 | 103.44 | 500,722 | -0.84(-0.81%) |
Dec 26, 2019 | 104.39 | 105.10 | 103.73 | 104.29 | 292,642 | +0.23(+0.22%) |
Dec 24, 2019 | 104.46 | 104.51 | 103.37 | 104.06 | 191,920 | -0.23(-0.22%) |
Dec 23, 2019 | 104.67 | 104.81 | 103.48 | 104.29 | 678,545 | -0.33(-0.31%) |
Dec 20, 2019 | 104.69 | 105.28 | 104.03 | 104.62 | 972,577 | +0.57(+0.54%) |
Dec 19, 2019 | 105.85 | 106.24 | 103.98 | 104.05 | 852,668 | -2.24(-2.10%) |
Dec 18, 2019 | 105.15 | 106.67 | 104.47 | 106.29 | 758,156 | +1.53(+1.46%) |
Dec 17, 2019 | 103.82 | 104.90 | 102.93 | 104.75 | 952,009 | +0.86(+0.83%) |
Dec 16, 2019 | 104.83 | 105.58 | 103.52 | 103.89 | 650,864 | +0.09(+0.09%) |
Dec 13, 2019 | 105.21 | 106.36 | 103.63 | 103.80 | 888,687 | -0.72(-0.68%) |
Dec 12, 2019 | 102.17 | 104.75 | 101.03 | 104.52 | 804,041 | +2.61(+2.57%) |
Dec 11, 2019 | 100.37 | 102.07 | 99.71 | 101.90 | 780,430 | +1.13(+1.13%) |
Dec 10, 2019 | 101.64 | 103.16 | 100.69 | 100.77 | 836,954 | -0.91(-0.89%) |
Dec 09, 2019 | 100.78 | 102.21 | 100.41 | 101.67 | 804,989 | +0.86(+0.85%) |
Dec 06, 2019 | 100.69 | 102.84 | 100.62 | 100.82 | 960,707 | +0.68(+0.68%) |
Dec 05, 2019 | 97.57 | 100.17 | 97.31 | 100.14 | 1,269,683 | +3.36(+3.47%) |
Dec 04, 2019 | 93.64 | 97.20 | 92.96 | 96.78 | 1,046,358 | +3.26(+3.49%) |
Dec 03, 2019 | 94.18 | 94.41 | 92.75 | 93.52 | 1,233,066 | -2.64(-2.75%) |
Dec 02, 2019 | 96.57 | 97.37 | 95.47 | 96.17 | 982,784 | -0.23(-0.24%) |
Nov 29, 2019 | 96.30 | 97.49 | 95.32 | 96.39 | 563,086 | -0.49(-0.50%) |
Nov 27, 2019 | 98.99 | 99.28 | 96.04 | 96.88 | 1,130,297 | -2.58(-2.60%) |
Nov 26, 2019 | 101.41 | 102.40 | 98.83 | 99.46 | 2,402,707 | -0.49(-0.49%) |
Nov 25, 2019 | 100.09 | 100.36 | 98.39 | 99.96 | 2,029,048 | +0.76(+0.76%) |
Nov 22, 2019 | 97.86 | 99.71 | 96.79 | 99.20 | 1,073,463 | +2.64(+2.74%) |
Nov 21, 2019 | 97.16 | 98.12 | 96.18 | 96.56 | 1,685,681 | -0.65(-0.66%) |
Nov 20, 2019 | 97.56 | 97.58 | 95.67 | 97.20 | 1,030,859 | -0.39(-0.40%) |
Nov 19, 2019 | 98.90 | 99.13 | 97.10 | 97.59 | 870,994 | -1.60(-1.61%) |
Nov 18, 2019 | 98.97 | 99.30 | 97.20 | 99.19 | 795,852 | -0.11(-0.11%) |
Nov 15, 2019 | 97.96 | 99.33 | 97.14 | 99.30 | 750,056 | +2.07(+2.13%) |
Nov 14, 2019 | 96.57 | 97.99 | 96.29 | 97.23 | 600,609 | +1.10(+1.15%) |
Nov 13, 2019 | 95.56 | 96.34 | 94.88 | 96.13 | 613,628 | -0.15(-0.15%) |
Nov 12, 2019 | 96.50 | 97.35 | 95.48 | 96.28 | 595,321 | +0.16(+0.17%) |
Nov 11, 2019 | 96.61 | 97.14 | 95.60 | 96.12 | 605,868 | -1.23(-1.27%) |
Nov 08, 2019 | 96.86 | 97.51 | 94.84 | 97.35 | 896,666 | +0.30(+0.31%) |
Nov 07, 2019 | 96.35 | 100.29 | 96.11 | 97.05 | 1,496,155 | +4.43(+4.79%) |
Nov 06, 2019 | 93.99 | 94.15 | 91.78 | 92.62 | 1,028,950 | -1.74(-1.84%) |
Nov 05, 2019 | 93.08 | 96.33 | 92.84 | 94.36 | 1,262,245 | +1.56(+1.68%) |
Nov 04, 2019 | 90.44 | 92.87 | 90.35 | 92.80 | 896,889 | +3.27(+3.65%) |
Nov 01, 2019 | 87.54 | 89.63 | 87.54 | 89.53 | 669,959 | +2.91(+3.36%) |
Oct 31, 2019 | 87.35 | 87.75 | 84.70 | 86.62 | 911,626 | -1.21(-1.38%) |
Oct 30, 2019 | 88.04 | 88.55 | 86.90 | 87.83 | 628,474 | -0.04(-0.05%) |
Oct 29, 2019 | 88.86 | 89.05 | 87.68 | 87.87 | 872,574 | -1.24(-1.39%) |
Oct 28, 2019 | 90.39 | 92.64 | 89.05 | 89.11 | 1,125,478 | -3.08(-3.34%) |
Oct 25, 2019 | 88.47 | 92.79 | 88.47 | 92.19 | 803,387 | +1.92(+2.12%) |
Oct 24, 2019 | 91.56 | 91.85 | 89.02 | 90.28 | 663,546 | -0.90(-0.99%) |
Oct 23, 2019 | 91.72 | 91.90 | 90.15 | 91.18 | 895,425 | -0.64(-0.69%) |
Oct 22, 2019 | 88.92 | 92.16 | 88.42 | 91.82 | 1,174,598 | +3.02(+3.40%) |
Oct 21, 2019 | 87.92 | 89.77 | 87.92 | 88.80 | 896,931 | +1.95(+2.24%) |
Oct 18, 2019 | 85.54 | 87.03 | 84.99 | 86.85 | 802,582 | +0.01(+0.01%) |
Oct 17, 2019 | 87.95 | 88.44 | 86.17 | 86.84 | 957,011 | -0.27(-0.31%) |
Oct 16, 2019 | 86.89 | 88.20 | 86.82 | 87.11 | 641,536 | +0.09(+0.10%) |
Oct 15, 2019 | 86.63 | 88.12 | 86.00 | 87.02 | 591,980 | +0.62(+0.71%) |
Oct 14, 2019 | 86.38 | 87.18 | 84.75 | 86.40 | 832,508 | -0.78(-0.89%) |
Oct 11, 2019 | 84.69 | 88.16 | 84.69 | 87.18 | 1,204,678 | +3.90(+4.68%) |
Oct 10, 2019 | 82.49 | 84.33 | 82.06 | 83.28 | 1,131,872 | +1.03(+1.26%) |
Oct 09, 2019 | 81.43 | 82.73 | 81.12 | 82.25 | 919,940 | +1.94(+2.41%) |
Oct 08, 2019 | 81.95 | 82.25 | 79.93 | 80.31 | 1,081,649 | -2.88(-3.46%) |
Oct 07, 2019 | 83.75 | 84.23 | 83.00 | 83.19 | 995,666 | -0.77(-0.91%) |
Oct 04, 2019 | 83.41 | 84.15 | 82.27 | 83.96 | 1,372,218 | +0.61(+0.73%) |
Oct 03, 2019 | 82.37 | 83.50 | 80.62 | 83.35 | 1,240,262 | +0.96(+1.17%) |
Oct 02, 2019 | 84.06 | 84.56 | 82.13 | 82.39 | 1,221,138 | -2.74(-3.22%) |
Oct 01, 2019 | 88.15 | 89.14 | 85.13 | 85.13 | 1,591,371 | -2.55(-2.91%) |
Sep 30, 2019 | 87.18 | 88.13 | 86.92 | 87.68 | 757,872 | +0.51(+0.58%) |
Sep 27, 2019 | 86.56 | 88.51 | 86.34 | 87.18 | 769,275 | +0.93(+1.08%) |
Sep 26, 2019 | 86.83 | 87.07 | 85.87 | 86.24 | 925,969 | -0.48(-0.55%) |
Sep 25, 2019 | 85.43 | 87.20 | 85.07 | 86.72 | 923,830 | +1.50(+1.76%) |
Sep 24, 2019 | 86.99 | 86.99 | 84.24 | 85.22 | 851,485 | -1.24(-1.44%) |
Sep 23, 2019 | 84.73 | 87.18 | 83.91 | 86.46 | 1,096,345 | +0.88(+1.03%) |
Sep 20, 2019 | 86.82 | 88.20 | 85.48 | 85.58 | 1,439,938 | -0.63(-0.73%) |
Sep 19, 2019 | 88.61 | 88.61 | 85.60 | 86.20 | 1,069,161 | -2.27(-2.56%) |
Sep 18, 2019 | 87.25 | 88.57 | 86.71 | 88.47 | 983,262 | +0.57(+0.64%) |
Sep 17, 2019 | 89.75 | 89.75 | 86.87 | 87.90 | 1,394,624 | -2.16(-2.39%) |
Sep 16, 2019 | 88.81 | 90.70 | 88.20 | 90.06 | 1,229,553 | +0.01(+0.01%) |
Sep 13, 2019 | 90.49 | 92.22 | 89.83 | 90.05 | 1,036,937 | +0.22(+0.24%) |
Sep 12, 2019 | 89.23 | 90.35 | 87.17 | 89.83 | 1,414,124 | -0.01(-0.01%) |
Sep 11, 2019 | 89.81 | 90.45 | 87.00 | 89.84 | 1,468,704 | -0.14(-0.15%) |
Sep 10, 2019 | 88.28 | 90.22 | 88.06 | 89.98 | 2,030,534 | +1.34(+1.51%) |
Sep 09, 2019 | 85.20 | 88.76 | 84.97 | 88.64 | 1,984,430 | +3.78(+4.45%) |
Sep 06, 2019 | 84.45 | 85.42 | 83.48 | 84.86 | 1,928,169 | +0.82(+0.98%) |
Sep 05, 2019 | 82.01 | 84.21 | 82.01 | 84.04 | 2,176,815 | +3.46(+4.29%) |
Sep 04, 2019 | 78.57 | 81.26 | 78.06 | 80.58 | 3,330,967 | +6.74(+9.13%) |
Sep 03, 2019 | 75.08 | 75.54 | 73.62 | 73.84 | 2,452,102 | -1.49(-1.98%) |
Aug 30, 2019 | 76.03 | 78.14 | 75.26 | 75.33 | 1,890,435 | -0.20(-0.26%) |
Aug 29, 2019 | 77.09 | 78.87 | 72.95 | 75.53 | 4,023,222 | +4.44(+6.25%) |
Aug 28, 2019 | 68.84 | 71.44 | 68.54 | 71.09 | 1,461,154 | +1.75(+2.52%) |
Aug 27, 2019 | 70.60 | 71.02 | 69.16 | 69.34 | 1,120,936 | -0.67(-0.95%) |
Aug 26, 2019 | 69.41 | 70.33 | 68.65 | 70.01 | 1,143,981 | +1.46(+2.13%) |
Aug 23, 2019 | 71.08 | 71.88 | 68.30 | 68.55 | 2,138,690 | -3.70(-5.13%) |
Aug 22, 2019 | 71.52 | 72.85 | 71.26 | 72.25 | 1,331,341 | +0.75(+1.04%) |
Aug 21, 2019 | 72.09 | 72.26 | 70.85 | 71.51 | 734,966 | +0.15(+0.21%) |
Aug 20, 2019 | 70.92 | 71.53 | 70.29 | 71.36 | 877,748 | -0.12(-0.17%) |
Aug 19, 2019 | 71.76 | 72.46 | 71.43 | 71.48 | 1,143,217 | +1.23(+1.75%) |
Aug 16, 2019 | 69.12 | 70.96 | 68.73 | 70.24 | 1,370,320 | +1.52(+2.21%) |
Aug 15, 2019 | 69.08 | 69.50 | 66.96 | 68.72 | 2,432,445 | -0.17(-0.25%) |
Aug 14, 2019 | 71.52 | 71.52 | 68.14 | 68.89 | 1,888,682 | -5.27(-7.11%) |
Aug 13, 2019 | 71.25 | 76.65 | 71.02 | 74.17 | 2,129,596 | +2.58(+3.61%) |
Aug 12, 2019 | 73.52 | 73.75 | 70.99 | 71.59 | 1,257,453 | -2.57(-3.47%) |
Aug 09, 2019 | 77.53 | 77.62 | 74.11 | 74.16 | 1,111,478 | -3.89(-4.99%) |
Aug 08, 2019 | 77.84 | 78.49 | 77.26 | 78.05 | 1,361,721 | +0.72(+0.92%) |
Aug 07, 2019 | 76.78 | 77.68 | 75.91 | 77.34 | 1,395,343 | +0.00(+0.00%) |
Aug 06, 2019 | 76.47 | 77.74 | 75.66 | 77.34 | 1,425,280 | +1.25(+1.64%) |
Aug 05, 2019 | 78.39 | 78.45 | 75.09 | 76.08 | 2,226,065 | -3.87(-4.84%) |
Aug 02, 2019 | 82.07 | 83.83 | 79.95 | 79.96 | 2,212,990 | -2.28(-2.78%) |
Aug 01, 2019 | 87.87 | 88.32 | 80.26 | 82.24 | 1,819,622 | -6.08(-6.88%) |
Jul 31, 2019 | 88.37 | 88.92 | 86.72 | 88.32 | 1,427,172 | -0.16(-0.18%) |
Jul 30, 2019 | 88.30 | 88.93 | 86.47 | 88.48 | 1,491,808 | +0.00(+0.00%) |
Jul 29, 2019 | 88.30 | 88.92 | 87.03 | 88.48 | 977,938 | -0.23(-0.26%) |
Jul 26, 2019 | 88.98 | 89.44 | 87.45 | 88.71 | 944,354 | -0.07(-0.08%) |
Jul 25, 2019 | 88.76 | 90.32 | 88.54 | 88.78 | 1,076,168 | +0.17(+0.19%) |
Jul 24, 2019 | 87.90 | 89.67 | 87.34 | 88.61 | 931,758 | +1.14(+1.31%) |
Jul 23, 2019 | 86.60 | 88.05 | 86.02 | 87.47 | 1,003,601 | +1.37(+1.59%) |
Jul 22, 2019 | 88.05 | 88.86 | 86.03 | 86.10 | 872,301 | -1.56(-1.78%) |
Jul 19, 2019 | 87.74 | 89.00 | 87.26 | 87.66 | 1,103,927 | +0.38(+0.43%) |
Jul 18, 2019 | 88.92 | 89.13 | 86.57 | 87.28 | 1,629,612 | -1.69(-1.90%) |
Jul 17, 2019 | 87.57 | 89.53 | 87.57 | 88.97 | 2,961,448 | -2.91(-3.17%) |
Jul 16, 2019 | 90.15 | 92.27 | 89.78 | 91.88 | 1,048,697 | +2.01(+2.23%) |
Jul 15, 2019 | 89.16 | 90.96 | 88.96 | 89.87 | 1,827,285 | +1.28(+1.45%) |
Jul 12, 2019 | 88.06 | 89.85 | 87.81 | 88.59 | 1,293,302 | +0.94(+1.08%) |
Jul 11, 2019 | 87.12 | 87.88 | 86.34 | 87.65 | 1,769,121 | +0.76(+0.88%) |
Jul 10, 2019 | 89.70 | 89.85 | 86.72 | 86.88 | 1,670,795 | -2.58(-2.89%) |
Jul 09, 2019 | 91.13 | 91.13 | 89.29 | 89.46 | 1,237,971 | -1.82(-1.99%) |
Jul 08, 2019 | 91.70 | 93.04 | 91.22 | 91.28 | 857,958 | -0.91(-0.99%) |
Jul 05, 2019 | 93.25 | 93.27 | 90.90 | 92.20 | 907,808 | -0.83(-0.90%) |
Jul 03, 2019 | 93.50 | 93.91 | 92.36 | 93.03 | 666,081 | -0.06(-0.06%) |
Jul 02, 2019 | 94.53 | 94.53 | 91.76 | 93.09 | 1,018,158 | -1.53(-1.62%) |
Jul 01, 2019 | 96.57 | 98.13 | 93.48 | 94.62 | 2,044,159 | +0.62(+0.66%) |
Jun 28, 2019 | 92.48 | 94.31 | 92.48 | 94.00 | 1,182,254 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.65 | 868,966 | -0.28(-0.30%) |
Jun 26, 2019 | 91.19 | 93.87 | 90.92 | 92.93 | 1,055,170 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,233 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,706 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.66 | 89.36 | 92.63 | 2,203,325 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.26 | 89.82 | 1,072,763 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,964 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,465 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.72 | 87.73 | 1,068,263 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,626 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.32 | 87.28 | 89.17 | 746,425 | +2.45(+2.83%) |
Jun 12, 2019 | 87.83 | 88.22 | 86.54 | 86.71 | 1,445,915 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 87.99 | 88.10 | 1,143,296 | -1.06(-1.19%) |
Jun 10, 2019 | 87.93 | 90.88 | 87.93 | 89.17 | 929,095 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,057 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,980 | -1.37(-1.55%) |
Jun 05, 2019 | 91.07 | 91.79 | 87.36 | 88.66 | 1,568,362 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.94 | 87.65 | 90.44 | 2,033,649 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,475 | +2.51(+2.97%) |
May 31, 2019 | 82.28 | 85.16 | 81.95 | 84.62 | 2,896,388 | +0.70(+0.83%) |
May 30, 2019 | 89.38 | 90.78 | 83.75 | 83.92 | 7,991,859 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.58 | 2,486,779 | -6.60(-6.28%) |
May 28, 2019 | 106.04 | 107.25 | 104.57 | 105.19 | 1,391,355 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.72 | 106.24 | 1,356,628 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.96 | 1,597,028 | -2.87(-2.64%) |
May 22, 2019 | 108.81 | 111.31 | 108.64 | 108.83 | 1,984,009 | +1.04(+0.97%) |
May 21, 2019 | 105.71 | 108.12 | 105.15 | 107.79 | 1,084,510 | +2.48(+2.36%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,941 | -2.63(-2.44%) |
May 17, 2019 | 108.69 | 109.86 | 107.88 | 107.94 | 807,617 | -1.68(-1.53%) |
May 16, 2019 | 110.18 | 111.15 | 109.39 | 109.62 | 811,598 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.64 | 109.83 | 110.14 | 1,188,878 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.79 | 110.06 | 111.57 | 1,326,268 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.70 | 1,579,966 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.06 | 115.49 | 118.55 | 990,714 | -1.25(-1.04%) |
May 09, 2019 | 120.26 | 120.72 | 117.50 | 119.80 | 1,092,255 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,737 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.48 | 119.42 | 120.96 | 1,058,580 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.10 | 758,092 | -3.18(-2.52%) |
May 03, 2019 | 127.19 | 127.72 | 125.50 | 126.28 | 687,165 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.94 | 742,477 | -0.47(-0.37%) |
May 01, 2019 | 128.72 | 129.37 | 127.37 | 127.41 | 555,883 | -0.66(-0.52%) |
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,677 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,141 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.09 | 718,889 | +0.98(+0.76%) |
Apr 25, 2019 | 131.51 | 131.66 | 129.10 | 129.11 | 646,314 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.09 | 131.77 | 560,171 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.26 | 128.58 | 131.19 | 1,289,246 | +1.19(+0.92%) |
Apr 22, 2019 | 131.06 | 131.43 | 129.58 | 130.00 | 788,096 | -1.26(-0.96%) |
Apr 18, 2019 | 131.53 | 133.29 | 130.99 | 131.26 | 1,055,472 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.70 | 129.47 | 131.39 | 1,217,856 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.76 | 127.16 | 129.03 | 858,153 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.06 | 127.83 | 911,273 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.24 | 126.16 | 128.24 | 961,910 | +2.22(+1.77%) |
Apr 11, 2019 | 126.14 | 126.98 | 125.36 | 126.01 | 730,291 | -0.42(-0.33%) |
Apr 10, 2019 | 125.86 | 127.39 | 125.56 | 126.43 | 801,666 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.61 | 125.70 | 1,173,623 | -0.79(-0.63%) |
Apr 08, 2019 | 125.93 | 127.33 | 125.15 | 126.50 | 1,015,819 | +0.14(+0.11%) |
Apr 05, 2019 | 127.41 | 128.78 | 126.00 | 126.36 | 1,395,379 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.88 | 127.58 | 1,594,341 | +3.98(+3.22%) |
Apr 03, 2019 | 124.11 | 124.58 | 123.25 | 123.60 | 1,161,344 | +0.28(+0.23%) |
Apr 02, 2019 | 124.32 | 124.43 | 122.43 | 123.32 | 1,265,698 | -0.82(-0.66%) |
Apr 01, 2019 | 122.35 | 124.27 | 121.98 | 124.14 | 2,065,972 | +3.06(+2.53%) |
Mar 29, 2019 | 127.02 | 127.02 | 120.58 | 121.09 | 2,565,463 | -5.27(-4.17%) |
Mar 28, 2019 | 124.27 | 131.42 | 123.92 | 126.36 | 5,523,674 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,237 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.41 | 108.59 | 109.32 | 828,002 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.88 | 105.70 | 108.42 | 1,234,748 | +1.97(+1.85%) |
Mar 22, 2019 | 107.50 | 107.83 | 105.91 | 106.45 | 1,455,202 | -1.47(-1.36%) |
Mar 21, 2019 | 106.12 | 108.02 | 105.44 | 107.92 | 1,026,422 | +1.59(+1.49%) |
Mar 20, 2019 | 109.00 | 109.58 | 106.10 | 106.33 | 1,237,218 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.98 | 109.29 | 850,429 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.66 | 1,224,041 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,226 | -2.19(-1.96%) |
Mar 14, 2019 | 112.20 | 112.41 | 111.55 | 111.92 | 487,100 | -0.40(-0.35%) |
Mar 13, 2019 | 111.66 | 113.20 | 111.62 | 112.32 | 656,836 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.58 | 110.01 | 111.24 | 667,042 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.23 | 109.59 | 111.20 | 606,285 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,263 | +0.02(+0.02%) |
Mar 07, 2019 | 108.96 | 109.75 | 107.80 | 109.48 | 1,087,023 | +0.16(+0.14%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,451 | -1.12(-1.02%) |
Mar 05, 2019 | 111.68 | 111.70 | 110.05 | 110.44 | 1,167,607 | -0.86(-0.78%) |
Mar 04, 2019 | 114.51 | 114.69 | 110.97 | 111.31 | 1,285,310 | -3.00(-2.62%) |