Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 890.36 | 921.03 | 890.36 | 907.19 | 19,291 | +2.20(+0.24%) |
Mar 30, 2020 | 905.98 | 925.96 | 897.22 | 904.99 | 28,661 | +1.92(+0.21%) |
Mar 27, 2020 | 908.72 | 931.06 | 897.22 | 903.06 | 36,713 | -43.94(-4.64%) |
Mar 26, 2020 | 842.15 | 961.78 | 837.40 | 947.00 | 31,514 | +109.60(+13.09%) |
Mar 25, 2020 | 827.37 | 897.22 | 804.53 | 837.40 | 41,391 | +15.20(+1.85%) |
Mar 24, 2020 | 705.21 | 838.68 | 701.07 | 822.20 | 39,186 | +117.51(+16.67%) |
Mar 23, 2020 | 702.76 | 745.14 | 662.95 | 704.70 | 42,012 | +3.95(+0.56%) |
Mar 20, 2020 | 722.73 | 768.62 | 645.54 | 700.75 | 56,374 | -16.05(-2.24%) |
Mar 19, 2020 | 690.57 | 777.84 | 658.44 | 716.80 | 29,826 | +22.91(+3.30%) |
Mar 18, 2020 | 751.36 | 767.62 | 627.27 | 693.89 | 47,405 | -90.69(-11.56%) |
Mar 17, 2020 | 814.83 | 830.53 | 779.59 | 784.58 | 47,527 | -17.07(-2.13%) |
Mar 16, 2020 | 767.33 | 815.59 | 767.33 | 801.65 | 39,100 | -31.92(-3.83%) |
Mar 13, 2020 | 848.05 | 858.34 | 817.47 | 833.57 | 31,096 | +18.73(+2.30%) |
Mar 12, 2020 | 861.99 | 881.95 | 810.77 | 814.84 | 31,876 | -93.90(-10.33%) |
Mar 11, 2020 | 929.98 | 942.92 | 908.74 | 908.74 | 24,502 | -43.94(-4.61%) |
Mar 10, 2020 | 956.97 | 963.23 | 924.43 | 952.68 | 21,506 | -2.06(-0.22%) |
Mar 09, 2020 | 963.70 | 963.70 | 935.52 | 954.74 | 14,991 | -52.05(-5.17%) |
Mar 06, 2020 | 1034 | 1044 | 1002 | 1007 | 14,060 | -49.87(-4.72%) |
Mar 05, 2020 | 1038 | 1057 | 1029 | 1057 | 11,114 | +6.53(+0.62%) |
Mar 04, 2020 | 1006 | 1060 | 1004 | 1050 | 14,852 | +54.44(+5.47%) |
Mar 03, 2020 | 1003 | 1003 | 985.26 | 995.69 | 9,442 | -5.98(-0.60%) |
Mar 02, 2020 | 988.03 | 1005 | 980.76 | 1002 | 21,002 | +15.83(+1.61%) |
Feb 28, 2020 | 1051 | 1051 | 984.10 | 985.84 | 25,007 | -81.48(-7.63%) |
Feb 27, 2020 | 1085 | 1091 | 1067 | 1067 | 13,387 | -34.96(-3.17%) |
Feb 26, 2020 | 1115 | 1125 | 1098 | 1102 | 8,503 | -1.78(-0.16%) |
Feb 25, 2020 | 1116 | 1118 | 1099 | 1104 | 12,804 | -18.49(-1.65%) |
Feb 24, 2020 | 1118 | 1126 | 1118 | 1123 | 9,633 | -14.59(-1.28%) |
Feb 21, 2020 | 1137 | 1142 | 1132 | 1137 | 8,737 | -2.93(-0.26%) |
Feb 20, 2020 | 1131 | 1148 | 1131 | 1140 | 7,636 | -4.18(-0.37%) |
Feb 19, 2020 | 1144 | 1151 | 1142 | 1144 | 6,010 | +3.19(+0.28%) |
Feb 18, 2020 | 1143 | 1150 | 1141 | 1141 | 6,315 | -2.22(-0.19%) |
Feb 14, 2020 | 1137 | 1152 | 1137 | 1143 | 8,034 | +6.17(+0.54%) |
Feb 13, 2020 | 1135 | 1140 | 1118 | 1137 | 10,249 | -1.17(-0.10%) |
Feb 12, 2020 | 1161 | 1163 | 1138 | 1138 | 7,555 | -21.22(-1.83%) |
Feb 11, 2020 | 1151 | 1160 | 1149 | 1160 | 8,535 | +9.62(+0.84%) |
Feb 10, 2020 | 1145 | 1150 | 1139 | 1150 | 6,633 | +6.12(+0.54%) |
Feb 07, 2020 | 1146 | 1150 | 1144 | 1144 | 3,716 | -2.86(-0.25%) |
Feb 06, 2020 | 1158 | 1163 | 1145 | 1147 | 13,136 | -11.37(-0.98%) |
Feb 05, 2020 | 1149 | 1158 | 1126 | 1158 | 6,302 | +16.92(+1.48%) |
Feb 04, 2020 | 1134 | 1148 | 1134 | 1141 | 14,015 | +15.26(+1.36%) |
Feb 03, 2020 | 1115 | 1131 | 1115 | 1126 | 11,101 | +13.40(+1.20%) |
Jan 31, 2020 | 1116 | 1119 | 1107 | 1112 | 16,671 | -6.36(-0.57%) |
Jan 30, 2020 | 1105 | 1119 | 1099 | 1119 | 8,861 | +12.55(+1.13%) |
Jan 29, 2020 | 1106 | 1114 | 1106 | 1106 | 8,305 | +3.98(+0.36%) |
Jan 28, 2020 | 1098 | 1106 | 1097 | 1102 | 12,730 | +8.33(+0.76%) |
Jan 27, 2020 | 1093 | 1096 | 1087 | 1094 | 6,661 | -6.13(-0.56%) |
Jan 24, 2020 | 1105 | 1120 | 1095 | 1100 | 9,239 | -2.83(-0.26%) |
Jan 23, 2020 | 1108 | 1113 | 1103 | 1103 | 11,688 | -7.08(-0.64%) |
Jan 22, 2020 | 1110 | 1110 | 1103 | 1110 | 5,887 | +2.28(+0.21%) |
Jan 21, 2020 | 1104 | 1115 | 1104 | 1108 | 7,271 | +4.31(+0.39%) |
Jan 17, 2020 | 1102 | 1110 | 1099 | 1103 | 8,938 | +3.80(+0.35%) |
Jan 16, 2020 | 1097 | 1114 | 1094 | 1100 | 9,068 | +4.17(+0.38%) |
Jan 15, 2020 | 1093 | 1099 | 1082 | 1095 | 14,520 | +0.49(+0.04%) |
Jan 14, 2020 | 1095 | 1096 | 1090 | 1095 | 11,256 | -4.28(-0.39%) |
Jan 13, 2020 | 1106 | 1109 | 1086 | 1099 | 14,270 | -4.06(-0.37%) |
Jan 10, 2020 | 1104 | 1107 | 1101 | 1103 | 6,929 | -1.18(-0.11%) |
Jan 09, 2020 | 1111 | 1111 | 1101 | 1104 | 7,451 | -6.33(-0.57%) |
Jan 08, 2020 | 1109 | 1111 | 1106 | 1111 | 6,350 | +3.42(+0.31%) |
Jan 07, 2020 | 1115 | 1115 | 1106 | 1107 | 7,232 | -8.09(-0.73%) |
Jan 06, 2020 | 1113 | 1119 | 1109 | 1115 | 8,131 | -0.44(-0.04%) |
Jan 03, 2020 | 1114 | 1116 | 1109 | 1116 | 9,942 | -2.20(-0.20%) |
Jan 02, 2020 | 1113 | 1118 | 1110 | 1118 | 10,833 | +7.36(+0.66%) |
Dec 31, 2019 | 1112 | 1115 | 1107 | 1111 | 8,335 | -2.92(-0.26%) |
Dec 30, 2019 | 1090 | 1114 | 1090 | 1114 | 8,080 | +20.33(+1.86%) |
Dec 27, 2019 | 1105 | 1109 | 1080 | 1093 | 13,658 | -7.37(-0.67%) |
Dec 26, 2019 | 1120 | 1120 | 1101 | 1101 | 6,923 | -13.52(-1.21%) |
Dec 24, 2019 | 1110 | 1114 | 1109 | 1114 | 3,213 | +5.97(+0.54%) |
Dec 23, 2019 | 1115 | 1122 | 1105 | 1108 | 8,102 | -4.18(-0.38%) |
Dec 20, 2019 | 1113 | 1121 | 1107 | 1112 | 15,567 | +0.37(+0.03%) |
Dec 19, 2019 | 1113 | 1115 | 1110 | 1112 | 9,877 | -2.39(-0.21%) |
Dec 18, 2019 | 1127 | 1127 | 1106 | 1114 | 14,764 | -9.84(-0.88%) |
Dec 17, 2019 | 1111 | 1124 | 1110 | 1124 | 11,168 | +13.44(+1.21%) |
Dec 16, 2019 | 1108 | 1114 | 1108 | 1111 | 8,427 | +3.78(+0.34%) |
Dec 13, 2019 | 1095 | 1107 | 1092 | 1107 | 11,851 | +13.76(+1.26%) |
Dec 12, 2019 | 1105 | 1109 | 1091 | 1093 | 11,566 | -11.75(-1.06%) |
Dec 11, 2019 | 1107 | 1108 | 1102 | 1105 | 7,707 | -1.88(-0.17%) |
Dec 10, 2019 | 1096 | 1110 | 1093 | 1107 | 8,874 | +9.23(+0.84%) |
Dec 09, 2019 | 1093 | 1098 | 1093 | 1098 | 4,971 | +3.30(+0.30%) |
Dec 06, 2019 | 1090 | 1099 | 1090 | 1094 | 7,432 | +4.19(+0.38%) |
Dec 05, 2019 | 1080 | 1094 | 1079 | 1090 | 6,798 | +11.96(+1.11%) |
Dec 04, 2019 | 1092 | 1095 | 1078 | 1078 | 7,328 | -14.94(-1.37%) |
Dec 03, 2019 | 1092 | 1094 | 1082 | 1093 | 5,829 | -4.34(-0.40%) |
Dec 02, 2019 | 1105 | 1110 | 1097 | 1098 | 9,529 | -4.65(-0.42%) |
Nov 29, 2019 | 1105 | 1107 | 1102 | 1102 | 2,912 | -1.08(-0.10%) |
Nov 27, 2019 | 1089 | 1104 | 1088 | 1103 | 8,135 | +16.65(+1.53%) |
Nov 26, 2019 | 1079 | 1087 | 1073 | 1087 | 14,131 | +8.56(+0.79%) |
Nov 25, 2019 | 1081 | 1081 | 1070 | 1078 | 10,423 | +0.22(+0.02%) |
Nov 22, 2019 | 1085 | 1087 | 1078 | 1078 | 6,829 | -14.47(-1.32%) |
Nov 21, 2019 | 1093 | 1093 | 1089 | 1092 | 8,025 | +0.28(+0.03%) |
Nov 20, 2019 | 1081 | 1099 | 1081 | 1092 | 17,343 | +11.87(+1.10%) |
Nov 19, 2019 | 1080 | 1094 | 1076 | 1080 | 12,682 | +1.32(+0.12%) |
Nov 18, 2019 | 1080 | 1084 | 1072 | 1079 | 11,661 | -3.52(-0.33%) |
Nov 15, 2019 | 1104 | 1105 | 1082 | 1082 | 11,148 | -21.36(-1.94%) |
Nov 14, 2019 | 1093 | 1104 | 1093 | 1104 | 8,196 | +9.41(+0.86%) |
Nov 13, 2019 | 1092 | 1099 | 1091 | 1094 | 8,500 | +2.19(+0.20%) |
Nov 12, 2019 | 1098 | 1098 | 1092 | 1092 | 6,679 | -3.76(-0.34%) |
Nov 11, 2019 | 1094 | 1098 | 1093 | 1096 | 9,512 | +0.90(+0.08%) |
Nov 08, 2019 | 1093 | 1095 | 1090 | 1095 | 5,222 | +9.07(+0.84%) |
Nov 07, 2019 | 1086 | 1098 | 1084 | 1086 | 14,031 | +2.76(+0.25%) |
Nov 06, 2019 | 1079 | 1089 | 1079 | 1083 | 6,944 | +5.90(+0.55%) |
Nov 05, 2019 | 1079 | 1086 | 1077 | 1077 | 9,659 | +1.36(+0.13%) |
Nov 04, 2019 | 1072 | 1078 | 1069 | 1076 | 11,204 | +4.63(+0.43%) |
Nov 01, 2019 | 1068 | 1077 | 1064 | 1071 | 12,453 | +4.83(+0.45%) |
Oct 31, 2019 | 1053 | 1067 | 1053 | 1066 | 11,748 | +10.59(+1.00%) |
Oct 30, 2019 | 1061 | 1063 | 1056 | 1056 | 10,366 | -7.34(-0.69%) |
Oct 29, 2019 | 1049 | 1065 | 1049 | 1063 | 12,129 | +9.28(+0.88%) |
Oct 28, 2019 | 1074 | 1078 | 1053 | 1054 | 17,765 | -16.13(-1.51%) |
Oct 25, 2019 | 1080 | 1080 | 1069 | 1070 | 10,846 | -9.24(-0.86%) |
Oct 24, 2019 | 1072 | 1082 | 1071 | 1079 | 13,995 | +8.19(+0.76%) |
Oct 23, 2019 | 1066 | 1071 | 1064 | 1071 | 27,181 | +5.34(+0.50%) |
Oct 22, 2019 | 1086 | 1093 | 1064 | 1066 | 22,701 | -18.62(-1.72%) |
Oct 21, 2019 | 1087 | 1090 | 1084 | 1084 | 13,537 | +1.66(+0.15%) |
Oct 18, 2019 | 1083 | 1084 | 1078 | 1083 | 15,567 | +4.29(+0.40%) |
Oct 17, 2019 | 1071 | 1089 | 1071 | 1078 | 14,713 | +8.95(+0.84%) |
Oct 16, 2019 | 1068 | 1070 | 1060 | 1069 | 13,169 | +6.22(+0.59%) |
Oct 15, 2019 | 1057 | 1070 | 1052 | 1063 | 14,612 | +0.80(+0.08%) |
Oct 14, 2019 | 1068 | 1068 | 1061 | 1062 | 12,825 | -5.48(-0.51%) |
Oct 11, 2019 | 1077 | 1081 | 1063 | 1068 | 21,090 | -2.48(-0.23%) |
Oct 10, 2019 | 1065 | 1076 | 1065 | 1070 | 18,683 | +4.95(+0.46%) |
Oct 09, 2019 | 1063 | 1072 | 1059 | 1065 | 27,436 | +5.50(+0.52%) |
Oct 08, 2019 | 1067 | 1070 | 1059 | 1060 | 26,859 | -12.75(-1.19%) |
Oct 07, 2019 | 1080 | 1082 | 1072 | 1073 | 26,844 | -9.05(-0.84%) |
Oct 04, 2019 | 1068 | 1085 | 1068 | 1082 | 21,090 | +14.03(+1.31%) |
Oct 03, 2019 | 1065 | 1070 | 1062 | 1068 | 35,994 | +3.43(+0.32%) |
Oct 02, 2019 | 1053 | 1069 | 1053 | 1064 | 26,783 | -3.69(-0.35%) |
Oct 01, 2019 | 1076 | 1082 | 1068 | 1068 | 21,657 | -7.41(-0.69%) |
Sep 30, 2019 | 1065 | 1077 | 1063 | 1075 | 25,297 | +11.05(+1.04%) |
Sep 27, 2019 | 1070 | 1070 | 1060 | 1064 | 27,217 | -8.66(-0.81%) |
Sep 26, 2019 | 1081 | 1081 | 1068 | 1073 | 24,973 | -7.25(-0.67%) |
Sep 25, 2019 | 1080 | 1087 | 1080 | 1080 | 20,559 | +0.38(+0.04%) |
Sep 24, 2019 | 1075 | 1082 | 1070 | 1080 | 22,223 | +5.58(+0.52%) |
Sep 23, 2019 | 1069 | 1083 | 1069 | 1074 | 17,153 | +3.58(+0.33%) |
Sep 20, 2019 | 1080 | 1087 | 1066 | 1071 | 42,483 | -9.66(-0.89%) |
Sep 19, 2019 | 1085 | 1090 | 1080 | 1080 | 16,596 | -2.98(-0.28%) |
Sep 18, 2019 | 1076 | 1087 | 1075 | 1083 | 25,230 | +5.67(+0.53%) |
Sep 17, 2019 | 1069 | 1082 | 1067 | 1078 | 24,586 | +10.38(+0.97%) |
Sep 16, 2019 | 1065 | 1070 | 1062 | 1067 | 9,643 | +0.91(+0.09%) |
Sep 13, 2019 | 1063 | 1076 | 1063 | 1066 | 25,811 | +2.98(+0.28%) |
Sep 12, 2019 | 1075 | 1078 | 1056 | 1063 | 21,434 | -10.60(-0.99%) |
Sep 11, 2019 | 1072 | 1078 | 1062 | 1074 | 16,030 | +2.40(+0.22%) |
Sep 10, 2019 | 1061 | 1079 | 1058 | 1072 | 24,494 | +3.11(+0.29%) |
Sep 09, 2019 | 1070 | 1071 | 1060 | 1068 | 10,827 | +0.07(+0.01%) |
Sep 06, 2019 | 1078 | 1078 | 1064 | 1068 | 28,020 | -3.63(-0.34%) |
Sep 05, 2019 | 1080 | 1082 | 1067 | 1072 | 32,541 | -1.09(-0.10%) |
Sep 04, 2019 | 1063 | 1073 | 1061 | 1073 | 18,669 | +16.24(+1.54%) |
Sep 03, 2019 | 1054 | 1068 | 1054 | 1057 | 19,047 | +0.74(+0.07%) |
Aug 30, 2019 | 1051 | 1060 | 1043 | 1056 | 15,868 | +6.47(+0.62%) |
Aug 29, 2019 | 1046 | 1060 | 1046 | 1050 | 28,283 | +6.28(+0.60%) |
Aug 28, 2019 | 1046 | 1053 | 1040 | 1043 | 17,658 | -4.59(-0.44%) |
Aug 27, 2019 | 1066 | 1068 | 1047 | 1048 | 24,695 | -17.02(-1.60%) |
Aug 26, 2019 | 1059 | 1072 | 1053 | 1065 | 19,616 | +8.56(+0.81%) |
Aug 23, 2019 | 1072 | 1080 | 1056 | 1056 | 18,278 | -18.92(-1.76%) |
Aug 22, 2019 | 1068 | 1086 | 1059 | 1075 | 15,417 | +5.98(+0.56%) |
Aug 21, 2019 | 1073 | 1075 | 1063 | 1069 | 20,784 | -2.43(-0.23%) |
Aug 20, 2019 | 1083 | 1089 | 1070 | 1072 | 25,478 | -12.51(-1.15%) |
Aug 19, 2019 | 1079 | 1088 | 1073 | 1084 | 18,735 | +10.06(+0.94%) |
Aug 16, 2019 | 1059 | 1079 | 1059 | 1074 | 15,567 | +12.72(+1.20%) |
Aug 15, 2019 | 1062 | 1064 | 1034 | 1062 | 23,233 | +0.15(+0.01%) |
Aug 14, 2019 | 1075 | 1085 | 1053 | 1061 | 26,932 | -24.29(-2.24%) |
Aug 13, 2019 | 1086 | 1092 | 1084 | 1086 | 11,348 | +3.38(+0.31%) |
Aug 12, 2019 | 1087 | 1090 | 1073 | 1082 | 20,331 | -6.91(-0.63%) |
Aug 09, 2019 | 1071 | 1099 | 1071 | 1089 | 17,575 | +8.46(+0.78%) |
Aug 08, 2019 | 1083 | 1094 | 1081 | 1081 | 13,714 | +2.48(+0.23%) |
Aug 07, 2019 | 1061 | 1078 | 1053 | 1078 | 11,669 | +11.53(+1.08%) |
Aug 06, 2019 | 1051 | 1067 | 1051 | 1067 | 10,971 | +6.32(+0.60%) |
Aug 05, 2019 | 1065 | 1065 | 1048 | 1060 | 7,930 | -11.52(-1.07%) |
Aug 02, 2019 | 1069 | 1074 | 1066 | 1072 | 12,051 | +2.48(+0.23%) |
Aug 01, 2019 | 1070 | 1075 | 1064 | 1069 | 23,640 | -1.91(-0.18%) |
Jul 31, 2019 | 1069 | 1076 | 1067 | 1071 | 19,176 | +4.97(+0.47%) |
Jul 30, 2019 | 1059 | 1070 | 1055 | 1066 | 13,051 | +11.25(+1.07%) |
Jul 29, 2019 | 1063 | 1071 | 1055 | 1055 | 11,037 | -7.65(-0.72%) |
Jul 26, 2019 | 1059 | 1070 | 1057 | 1063 | 12,051 | +4.16(+0.39%) |
Jul 25, 2019 | 1044 | 1064 | 1044 | 1059 | 12,130 | +12.87(+1.23%) |
Jul 24, 2019 | 1030 | 1046 | 1029 | 1046 | 13,040 | +11.84(+1.15%) |
Jul 23, 2019 | 1033 | 1036 | 1021 | 1034 | 8,099 | +1.93(+0.19%) |
Jul 22, 2019 | 1046 | 1046 | 1029 | 1032 | 10,177 | -6.52(-0.63%) |
Jul 19, 2019 | 1048 | 1055 | 1038 | 1039 | 12,353 | -8.39(-0.80%) |
Jul 18, 2019 | 1038 | 1052 | 1032 | 1047 | 22,405 | +9.19(+0.89%) |
Jul 17, 2019 | 1033 | 1042 | 1032 | 1038 | 13,871 | +3.57(+0.35%) |
Jul 16, 2019 | 1039 | 1044 | 1028 | 1034 | 25,393 | -4.87(-0.47%) |
Jul 15, 2019 | 1035 | 1041 | 1035 | 1039 | 6,611 | -0.49(-0.05%) |
Jul 12, 2019 | 1040 | 1043 | 1033 | 1040 | 12,353 | +0.10(+0.01%) |
Jul 11, 2019 | 1040 | 1047 | 1034 | 1039 | 26,226 | -4.06(-0.39%) |
Jul 10, 2019 | 1040 | 1049 | 1036 | 1043 | 13,881 | -1.72(-0.16%) |
Jul 09, 2019 | 1043 | 1051 | 1036 | 1045 | 14,329 | +3.19(+0.31%) |
Jul 08, 2019 | 1056 | 1058 | 1036 | 1042 | 20,617 | -12.95(-1.23%) |
Jul 05, 2019 | 1052 | 1057 | 1040 | 1055 | 15,868 | +7.27(+0.69%) |
Jul 03, 2019 | 1057 | 1060 | 1048 | 1048 | 25,309 | -7.43(-0.70%) |
Jul 02, 2019 | 1042 | 1055 | 1034 | 1055 | 23,689 | +18.58(+1.79%) |
Jul 01, 2019 | 1027 | 1040 | 1024 | 1037 | 14,626 | +19.46(+1.91%) |
Jun 28, 2019 | 1019 | 1031 | 1016 | 1017 | 26,815 | +5.54(+0.55%) |
Jun 27, 2019 | 1021 | 1021 | 999.29 | 1012 | 16,459 | -10.56(-1.03%) |
Jun 26, 2019 | 1038 | 1042 | 1022 | 1022 | 18,972 | -11.65(-1.13%) |
Jun 25, 2019 | 1031 | 1044 | 1028 | 1034 | 30,471 | +7.76(+0.76%) |
Jun 24, 2019 | 1020 | 1048 | 1020 | 1026 | 41,337 | +7.49(+0.74%) |
Jun 21, 2019 | 1018 | 1029 | 1014 | 1018 | 46,399 | -0.12(-0.01%) |
Jun 20, 2019 | 1016 | 1024 | 1006 | 1019 | 34,279 | +3.96(+0.39%) |
Jun 19, 2019 | 1013 | 1019 | 1012 | 1015 | 18,393 | +2.19(+0.22%) |
Jun 18, 2019 | 1014 | 1015 | 1008 | 1012 | 11,081 | +6.92(+0.69%) |
Jun 17, 2019 | 1016 | 1019 | 1006 | 1006 | 10,767 | -8.08(-0.80%) |
Jun 14, 2019 | 1008 | 1020 | 1005 | 1014 | 18,178 | +8.99(+0.89%) |
Jun 13, 2019 | 1017 | 1023 | 1002 | 1005 | 11,505 | -3.34(-0.33%) |
Jun 12, 2019 | 989.87 | 1014 | 989.87 | 1008 | 16,123 | +18.84(+1.90%) |
Jun 11, 2019 | 1002 | 1002 | 983.35 | 989.12 | 13,337 | -9.21(-0.92%) |
Jun 10, 2019 | 989.68 | 1004 | 985.54 | 998.33 | 15,534 | +10.95(+1.11%) |
Jun 07, 2019 | 984.81 | 987.71 | 979.76 | 987.38 | 8,838 | +5.43(+0.55%) |
Jun 06, 2019 | 990.57 | 993.70 | 977.75 | 981.95 | 15,457 | -6.32(-0.64%) |
Jun 05, 2019 | 981.73 | 992.01 | 975.78 | 988.27 | 17,011 | +9.37(+0.96%) |
Jun 04, 2019 | 981.76 | 983.70 | 968.31 | 978.90 | 18,084 | -0.85(-0.09%) |
Jun 03, 2019 | 974.76 | 979.75 | 968.91 | 979.75 | 17,953 | +4.37(+0.45%) |
May 31, 2019 | 962.85 | 975.48 | 957.01 | 975.38 | 11,549 | +12.85(+1.34%) |
May 30, 2019 | 976.77 | 977.77 | 962.00 | 962.53 | 11,415 | -7.48(-0.77%) |
May 29, 2019 | 971.80 | 976.28 | 962.50 | 970.00 | 11,615 | -2.41(-0.25%) |
May 28, 2019 | 970.29 | 980.28 | 970.29 | 972.41 | 5,665 | +8.44(+0.88%) |
May 24, 2019 | 965.55 | 965.55 | 954.99 | 963.97 | 3,515 | -0.86(-0.09%) |
May 23, 2019 | 974.39 | 978.01 | 961.51 | 964.83 | 13,594 | -6.11(-0.63%) |
May 22, 2019 | 957.38 | 980.42 | 953.97 | 970.94 | 12,092 | +12.84(+1.34%) |
May 21, 2019 | 956.07 | 964.83 | 951.98 | 958.10 | 11,262 | +3.29(+0.34%) |
May 20, 2019 | 961.39 | 971.17 | 946.40 | 954.81 | 12,409 | -10.66(-1.10%) |
May 17, 2019 | 964.47 | 976.01 | 963.61 | 965.47 | 13,859 | -3.64(-0.38%) |
May 16, 2019 | 948.75 | 980.35 | 945.70 | 969.12 | 28,765 | +23.64(+2.50%) |
May 15, 2019 | 942.10 | 945.55 | 934.96 | 945.48 | 11,684 | +5.12(+0.54%) |
May 14, 2019 | 943.75 | 943.75 | 933.10 | 940.36 | 13,263 | -2.15(-0.23%) |
May 13, 2019 | 955.21 | 958.01 | 937.95 | 942.51 | 11,102 | -20.12(-2.09%) |
May 10, 2019 | 970.89 | 975.19 | 957.50 | 962.63 | 8,637 | -9.15(-0.94%) |
May 09, 2019 | 950.67 | 989.42 | 950.67 | 971.79 | 39,912 | +20.03(+2.10%) |
May 08, 2019 | 928.75 | 957.02 | 928.61 | 951.75 | 14,818 | +23.14(+2.49%) |
May 07, 2019 | 925.99 | 933.51 | 925.99 | 928.61 | 14,757 | +1.62(+0.17%) |
May 06, 2019 | 930.97 | 930.97 | 921.51 | 926.99 | 24,735 | -10.05(-1.07%) |
May 03, 2019 | 920.17 | 939.57 | 919.03 | 937.04 | 10,444 | +16.98(+1.85%) |
May 02, 2019 | 916.07 | 920.42 | 914.34 | 920.06 | 7,459 | +3.08(+0.34%) |
May 01, 2019 | 936.35 | 944.34 | 916.98 | 916.98 | 12,800 | -18.01(-1.93%) |
Apr 30, 2019 | 938.93 | 942.79 | 935.00 | 935.00 | 11,912 | +1.09(+0.12%) |
Apr 29, 2019 | 938.65 | 943.13 | 933.91 | 933.91 | 10,121 | -5.56(-0.59%) |
Apr 26, 2019 | 920.46 | 950.12 | 920.46 | 939.47 | 16,270 | +16.38(+1.77%) |
Apr 25, 2019 | 924.40 | 936.79 | 922.46 | 923.09 | 14,089 | -3.36(-0.36%) |
Apr 24, 2019 | 921.25 | 931.97 | 921.25 | 926.44 | 10,858 | +4.85(+0.53%) |
Apr 23, 2019 | 906.19 | 921.63 | 906.19 | 921.59 | 10,605 | +14.43(+1.59%) |
Apr 22, 2019 | 910.36 | 910.85 | 902.32 | 907.16 | 7,795 | -2.34(-0.26%) |
Apr 18, 2019 | 909.37 | 915.37 | 909.37 | 909.50 | 4,519 | +0.94(+0.10%) |
Apr 17, 2019 | 909.22 | 913.85 | 905.64 | 908.57 | 6,623 | +0.18(+0.02%) |
Apr 16, 2019 | 908.97 | 912.52 | 907.53 | 908.39 | 4,509 | +0.02(+0.00%) |
Apr 15, 2019 | 904.69 | 910.51 | 902.71 | 908.37 | 5,062 | -0.35(-0.04%) |
Apr 12, 2019 | 913.00 | 913.00 | 904.04 | 908.72 | 7,934 | -0.27(-0.03%) |
Apr 11, 2019 | 909.71 | 909.98 | 907.21 | 908.99 | 4,115 | +1.05(+0.12%) |
Apr 10, 2019 | 911.05 | 911.96 | 905.99 | 907.93 | 11,179 | -1.53(-0.17%) |
Apr 09, 2019 | 917.01 | 917.01 | 908.57 | 909.47 | 7,992 | -7.87(-0.86%) |
Apr 08, 2019 | 916.26 | 919.69 | 909.07 | 917.33 | 10,904 | +4.19(+0.46%) |
Apr 05, 2019 | 915.05 | 919.67 | 913.14 | 913.14 | 7,833 | -0.82(-0.09%) |
Apr 04, 2019 | 919.67 | 925.18 | 910.06 | 913.96 | 9,461 | -6.13(-0.67%) |
Apr 03, 2019 | 929.48 | 929.48 | 919.72 | 920.09 | 7,302 | -0.21(-0.02%) |
Apr 02, 2019 | 921.01 | 921.10 | 914.64 | 920.30 | 14,936 | -0.72(-0.08%) |