Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |
Jan 02, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 199,688 | -0.43(-0.47%) |
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |
Dec 02, 2019 | 112.52 | 116.86 | 108.95 | 114.66 | 228,505 | +3.97(+3.59%) |
Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 39,700 | +0.28(+0.25%) |
Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 107,600 | +2.52(+2.34%) |
Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 83,489 | +1.36(+1.28%) |
Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 127,816 | +2.46(+2.36%) |
Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 97,500 | +1.08(+1.05%) |
Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 80,146 | +4.22(+4.27%) |
Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 110,196 | -3.38(-3.31%) |
Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 93,549 | +1.32(+1.31%) |
Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 95,059 | +1.33(+1.34%) |
Nov 15, 2019 | 99.55 | 100.83 | 98.31 | 99.50 | 204,200 | +0.75(+0.76%) |
Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 120,437 | -5.06(-4.87%) |
Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 97,737 | -3.31(-3.09%) |
Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 142,332 | +3.55(+3.43%) |
Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 145,337 | +0.49(+0.48%) |
Nov 08, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 196,900 | +7.04(+7.33%) |
Nov 07, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 133,651 | +4.47(+4.88%) |
Nov 06, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 221,649 | -4.40(-4.58%) |
Nov 05, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 97,320 | -1.87(-1.91%) |
Nov 04, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 102,639 | +0.24(+0.25%) |
Nov 01, 2019 | 93.24 | 97.64 | 93.24 | 97.60 | 184,000 | +5.17(+5.59%) |
Oct 31, 2019 | 95.61 | 95.75 | 91.88 | 92.43 | 90,650 | -3.11(-3.26%) |
Oct 30, 2019 | 95.86 | 97.08 | 94.44 | 95.54 | 63,397 | +0.04(+0.04%) |
Oct 29, 2019 | 98.93 | 100.20 | 94.51 | 95.50 | 113,765 | -3.68(-3.71%) |
Oct 28, 2019 | 91.71 | 99.99 | 91.71 | 99.18 | 153,068 | +7.45(+8.12%) |
Oct 25, 2019 | 88.37 | 91.83 | 88.37 | 91.73 | 99,100 | +2.95(+3.32%) |
Oct 24, 2019 | 88.77 | 90.31 | 87.62 | 88.78 | 82,057 | +0.45(+0.51%) |
Oct 23, 2019 | 88.03 | 89.91 | 86.63 | 88.33 | 74,015 | +0.06(+0.07%) |
Oct 22, 2019 | 88.11 | 89.59 | 87.42 | 88.27 | 94,475 | +0.39(+0.44%) |
Oct 21, 2019 | 87.53 | 88.33 | 85.32 | 87.88 | 105,083 | +1.46(+1.69%) |
Oct 18, 2019 | 87.45 | 89.08 | 85.61 | 86.42 | 132,200 | -1.51(-1.72%) |
Oct 17, 2019 | 87.45 | 90.56 | 86.19 | 87.93 | 118,641 | +1.18(+1.36%) |
Oct 16, 2019 | 86.91 | 88.13 | 86.23 | 86.75 | 128,024 | -0.38(-0.44%) |
Oct 15, 2019 | 84.50 | 88.83 | 84.40 | 87.13 | 133,189 | +2.85(+3.38%) |
Oct 14, 2019 | 86.97 | 87.72 | 84.25 | 84.28 | 91,795 | -2.85(-3.27%) |
Oct 11, 2019 | 86.70 | 89.66 | 86.65 | 87.13 | 126,500 | +1.55(+1.81%) |
Oct 10, 2019 | 85.29 | 87.48 | 84.68 | 85.58 | 106,306 | +0.01(+0.01%) |
Oct 09, 2019 | 87.24 | 87.74 | 85.01 | 85.57 | 99,526 | -0.77(-0.89%) |
Oct 08, 2019 | 87.65 | 88.48 | 86.00 | 86.34 | 112,068 | -2.48(-2.79%) |
Oct 07, 2019 | 88.57 | 91.35 | 88.20 | 88.82 | 106,945 | +0.36(+0.41%) |
Oct 04, 2019 | 86.21 | 88.87 | 84.13 | 88.46 | 180,700 | +2.49(+2.90%) |
Oct 03, 2019 | 86.88 | 88.33 | 82.31 | 85.97 | 193,960 | -1.14(-1.31%) |
Oct 02, 2019 | 87.25 | 90.64 | 85.71 | 87.11 | 178,538 | -0.47(-0.54%) |
Oct 01, 2019 | 86.84 | 91.46 | 86.79 | 87.58 | 153,191 | +1.36(+1.58%) |
Sep 30, 2019 | 85.25 | 87.27 | 84.04 | 86.22 | 148,610 | +1.09(+1.28%) |
Sep 27, 2019 | 85.96 | 90.00 | 84.64 | 85.13 | 170,700 | -0.57(-0.67%) |
Sep 26, 2019 | 90.66 | 91.96 | 85.59 | 85.70 | 211,280 | -4.99(-5.50%) |
Sep 25, 2019 | 91.78 | 93.27 | 90.05 | 90.69 | 116,424 | -1.06(-1.16%) |
Sep 24, 2019 | 96.54 | 97.27 | 91.19 | 91.75 | 187,336 | -4.21(-4.39%) |
Sep 23, 2019 | 94.03 | 97.39 | 93.25 | 95.96 | 251,870 | +0.98(+1.03%) |
Sep 20, 2019 | 98.84 | 101.23 | 90.92 | 94.98 | 539,600 | -4.18(-4.22%) |
Sep 19, 2019 | 98.93 | 102.00 | 96.40 | 99.16 | 147,330 | +0.90(+0.92%) |
Sep 18, 2019 | 96.87 | 101.22 | 96.18 | 98.26 | 382,759 | +1.72(+1.78%) |
Sep 17, 2019 | 99.15 | 99.86 | 94.67 | 96.54 | 240,432 | -3.06(-3.07%) |
Sep 16, 2019 | 94.00 | 99.89 | 91.75 | 99.60 | 275,974 | +4.89(+5.16%) |
Sep 13, 2019 | 101.02 | 102.63 | 94.29 | 94.71 | 265,500 | -6.11(-6.06%) |
Sep 12, 2019 | 102.53 | 102.84 | 98.24 | 100.82 | 241,777 | -1.84(-1.79%) |
Sep 11, 2019 | 103.92 | 105.00 | 101.76 | 102.66 | 308,122 | -0.89(-0.86%) |
Sep 10, 2019 | 97.48 | 103.93 | 97.14 | 103.55 | 321,786 | +5.62(+5.74%) |
Sep 09, 2019 | 97.85 | 101.96 | 96.39 | 97.93 | 206,772 | +0.55(+0.56%) |
Sep 06, 2019 | 99.79 | 100.75 | 96.59 | 97.38 | 259,500 | -2.31(-2.32%) |
Sep 05, 2019 | 94.13 | 101.10 | 94.11 | 99.69 | 226,703 | +6.94(+7.48%) |
Sep 04, 2019 | 92.02 | 93.92 | 90.95 | 92.75 | 376,931 | +2.06(+2.27%) |
Sep 03, 2019 | 92.50 | 93.92 | 89.44 | 90.69 | 341,807 | -2.01(-2.17%) |
Aug 30, 2019 | 95.34 | 95.53 | 90.08 | 92.70 | 227,600 | -3.24(-3.38%) |
Aug 29, 2019 | 95.02 | 97.83 | 93.38 | 95.94 | 178,846 | +2.10(+2.24%) |
Aug 28, 2019 | 93.07 | 95.95 | 92.03 | 93.84 | 207,692 | +0.71(+0.76%) |
Aug 27, 2019 | 91.20 | 94.96 | 90.66 | 93.13 | 243,537 | +2.75(+3.04%) |
Aug 26, 2019 | 89.80 | 90.73 | 87.36 | 90.38 | 173,705 | +1.84(+2.08%) |
Aug 23, 2019 | 90.93 | 92.91 | 88.01 | 88.54 | 185,000 | -2.56(-2.81%) |
Aug 22, 2019 | 94.43 | 94.43 | 88.92 | 91.10 | 142,557 | -2.60(-2.77%) |
Aug 21, 2019 | 93.50 | 93.88 | 90.16 | 93.70 | 170,805 | +1.40(+1.52%) |
Aug 20, 2019 | 92.02 | 94.25 | 91.01 | 92.30 | 162,988 | -0.24(-0.26%) |
Aug 19, 2019 | 93.66 | 94.06 | 91.45 | 92.54 | 181,886 | +0.07(+0.08%) |
Aug 16, 2019 | 90.88 | 92.80 | 90.06 | 92.47 | 117,200 | +2.51(+2.79%) |
Aug 15, 2019 | 90.85 | 93.59 | 89.27 | 89.96 | 273,505 | -0.18(-0.20%) |
Aug 14, 2019 | 91.84 | 93.30 | 90.01 | 90.14 | 188,684 | -3.17(-3.40%) |
Aug 13, 2019 | 90.21 | 94.03 | 89.16 | 93.31 | 184,200 | +2.84(+3.14%) |
Aug 12, 2019 | 89.85 | 92.82 | 86.31 | 90.47 | 185,175 | +0.81(+0.90%) |
Aug 09, 2019 | 90.36 | 90.49 | 87.09 | 89.66 | 122,300 | -0.80(-0.88%) |
Aug 08, 2019 | 90.08 | 91.25 | 87.71 | 90.46 | 143,056 | +1.78(+2.01%) |
Aug 07, 2019 | 85.56 | 90.82 | 85.06 | 88.68 | 193,334 | +0.00(+0.00%) |
Aug 06, 2019 | 86.40 | 88.78 | 83.38 | 88.68 | 174,057 | +3.35(+3.93%) |
Aug 05, 2019 | 83.94 | 86.75 | 82.75 | 85.33 | 296,845 | -0.65(-0.76%) |
Aug 02, 2019 | 87.38 | 87.44 | 83.23 | 85.98 | 145,700 | -2.29(-2.59%) |
Aug 01, 2019 | 87.41 | 91.13 | 86.71 | 88.27 | 252,125 | +0.98(+1.12%) |
Jul 31, 2019 | 89.41 | 91.32 | 85.83 | 87.29 | 164,508 | -2.09(-2.34%) |
Jul 30, 2019 | 86.33 | 89.42 | 85.63 | 89.38 | 119,045 | +2.19(+2.51%) |
Jul 29, 2019 | 84.75 | 87.46 | 82.39 | 87.19 | 135,272 | +2.79(+3.31%) |
Jul 26, 2019 | 85.68 | 86.17 | 82.99 | 84.40 | 230,800 | -1.00(-1.17%) |
Jul 25, 2019 | 89.71 | 89.71 | 85.25 | 85.40 | 147,385 | -4.11(-4.59%) |
Jul 24, 2019 | 87.73 | 89.94 | 86.35 | 89.51 | 123,564 | +1.57(+1.79%) |
Jul 23, 2019 | 89.55 | 89.55 | 85.22 | 87.94 | 134,230 | -1.13(-1.27%) |
Jul 22, 2019 | 92.49 | 92.78 | 87.23 | 89.07 | 199,200 | -2.74(-2.98%) |
Jul 19, 2019 | 94.84 | 95.03 | 91.32 | 91.81 | 134,500 | -3.43(-3.60%) |
Jul 18, 2019 | 94.58 | 95.24 | 92.67 | 95.24 | 134,228 | +0.32(+0.34%) |
Jul 17, 2019 | 98.05 | 98.24 | 93.72 | 94.92 | 161,167 | -3.13(-3.19%) |
Jul 16, 2019 | 100.12 | 102.27 | 98.00 | 98.05 | 100,639 | -1.95(-1.95%) |
Jul 15, 2019 | 101.62 | 102.54 | 99.50 | 100.00 | 100,588 | -1.04(-1.03%) |
Jul 12, 2019 | 101.20 | 104.21 | 100.05 | 101.04 | 105,600 | +0.29(+0.29%) |
Jul 11, 2019 | 101.35 | 101.68 | 98.66 | 100.75 | 144,581 | -0.55(-0.54%) |
Jul 10, 2019 | 104.21 | 104.82 | 98.00 | 101.30 | 133,697 | -1.86(-1.80%) |
Jul 09, 2019 | 100.42 | 103.17 | 99.78 | 103.16 | 103,646 | +2.88(+2.87%) |
Jul 08, 2019 | 101.45 | 103.01 | 99.54 | 100.28 | 102,046 | -1.36(-1.34%) |
Jul 05, 2019 | 104.30 | 105.74 | 101.13 | 101.64 | 143,600 | -3.26(-3.11%) |
Jul 03, 2019 | 103.40 | 104.91 | 102.81 | 104.90 | 69,600 | +1.73(+1.68%) |
Jul 02, 2019 | 106.44 | 106.44 | 99.39 | 103.17 | 179,528 | -3.36(-3.15%) |
Jul 01, 2019 | 106.78 | 108.37 | 104.59 | 106.53 | 214,817 | +1.72(+1.64%) |
Jun 28, 2019 | 101.39 | 105.13 | 101.39 | 104.81 | 332,200 | +4.36(+4.34%) |
Jun 27, 2019 | 99.09 | 101.56 | 98.54 | 100.45 | 162,632 | +2.17(+2.21%) |
Jun 26, 2019 | 99.21 | 100.06 | 97.04 | 98.28 | 115,901 | -0.33(-0.33%) |
Jun 25, 2019 | 100.17 | 103.56 | 96.81 | 98.61 | 155,346 | -2.36(-2.34%) |
Jun 24, 2019 | 104.82 | 104.82 | 98.57 | 100.97 | 172,290 | -3.89(-3.71%) |
Jun 21, 2019 | 104.85 | 106.39 | 100.71 | 104.86 | 206,700 | -0.70(-0.66%) |
Jun 20, 2019 | 106.91 | 108.81 | 104.17 | 105.56 | 132,675 | +0.47(+0.45%) |
Jun 19, 2019 | 102.84 | 105.37 | 101.11 | 105.09 | 98,328 | +2.02(+1.96%) |
Jun 18, 2019 | 101.91 | 103.50 | 100.12 | 103.07 | 127,231 | +2.39(+2.37%) |
Jun 17, 2019 | 98.39 | 101.59 | 97.06 | 100.68 | 178,856 | +3.15(+3.23%) |
Jun 14, 2019 | 103.23 | 103.23 | 96.50 | 97.53 | 202,600 | -6.01(-5.80%) |
Jun 13, 2019 | 99.51 | 103.84 | 98.71 | 103.54 | 170,834 | +4.54(+4.59%) |
Jun 12, 2019 | 98.27 | 100.26 | 96.85 | 99.00 | 237,389 | +0.33(+0.33%) |
Jun 11, 2019 | 98.58 | 102.82 | 98.00 | 98.67 | 316,109 | +1.95(+2.02%) |
Jun 10, 2019 | 98.25 | 100.00 | 96.38 | 96.72 | 168,511 | +1.58(+1.66%) |
Jun 07, 2019 | 92.02 | 96.68 | 90.08 | 95.14 | 232,300 | +4.01(+4.40%) |
Jun 06, 2019 | 95.75 | 96.07 | 89.83 | 91.13 | 233,934 | -5.33(-5.53%) |
Jun 05, 2019 | 97.74 | 97.74 | 93.32 | 96.46 | 168,381 | -0.31(-0.32%) |
Jun 04, 2019 | 95.51 | 98.48 | 93.16 | 96.77 | 312,891 | +3.03(+3.23%) |
Jun 03, 2019 | 92.32 | 97.24 | 91.93 | 93.74 | 209,550 | +1.34(+1.45%) |
May 31, 2019 | 90.53 | 96.18 | 90.00 | 92.40 | 182,700 | +0.21(+0.23%) |
May 30, 2019 | 95.72 | 97.10 | 91.11 | 92.19 | 153,631 | -2.90(-3.05%) |
May 29, 2019 | 94.48 | 96.07 | 92.93 | 95.09 | 110,345 | -0.16(-0.17%) |
May 28, 2019 | 98.91 | 100.54 | 95.00 | 95.25 | 131,257 | -3.11(-3.16%) |
May 24, 2019 | 99.24 | 102.62 | 97.51 | 98.36 | 125,000 | -0.44(-0.45%) |
May 23, 2019 | 97.00 | 99.64 | 95.00 | 98.80 | 105,546 | +0.16(+0.16%) |
May 22, 2019 | 101.40 | 102.99 | 98.47 | 98.64 | 102,169 | -3.32(-3.26%) |
May 21, 2019 | 101.09 | 102.16 | 97.00 | 101.96 | 256,793 | +2.18(+2.18%) |
May 20, 2019 | 102.03 | 102.88 | 99.75 | 99.78 | 140,243 | -3.33(-3.23%) |
May 17, 2019 | 105.32 | 107.45 | 101.75 | 103.11 | 149,000 | -3.50(-3.28%) |
May 16, 2019 | 107.00 | 108.56 | 105.51 | 106.61 | 156,432 | -0.07(-0.07%) |
May 15, 2019 | 101.86 | 106.84 | 101.50 | 106.68 | 133,806 | +3.29(+3.18%) |
May 14, 2019 | 100.52 | 105.95 | 100.15 | 103.39 | 148,780 | +3.51(+3.51%) |
May 13, 2019 | 100.42 | 102.17 | 98.80 | 99.88 | 166,808 | -3.73(-3.60%) |
May 10, 2019 | 102.81 | 104.31 | 100.70 | 103.61 | 121,500 | +0.00(+0.00%) |
May 09, 2019 | 103.00 | 105.50 | 100.00 | 103.61 | 130,671 | -0.48(-0.46%) |
May 08, 2019 | 102.89 | 110.00 | 101.96 | 104.09 | 169,380 | +0.68(+0.66%) |
May 07, 2019 | 107.52 | 109.07 | 102.28 | 103.41 | 147,722 | -5.32(-4.89%) |
May 06, 2019 | 103.89 | 109.83 | 103.21 | 108.73 | 149,531 | +1.65(+1.54%) |
May 03, 2019 | 106.70 | 107.50 | 103.75 | 107.08 | 132,600 | +1.41(+1.33%) |
May 02, 2019 | 102.85 | 106.29 | 101.14 | 105.67 | 118,541 | +2.55(+2.47%) |
May 01, 2019 | 106.07 | 107.24 | 102.50 | 103.12 | 201,008 | -2.96(-2.79%) |
Apr 30, 2019 | 109.00 | 109.50 | 103.39 | 106.08 | 181,908 | -2.25(-2.08%) |
Apr 29, 2019 | 110.54 | 111.50 | 108.09 | 108.33 | 94,635 | -2.21(-2.00%) |
Apr 26, 2019 | 106.76 | 111.11 | 106.10 | 110.54 | 95,400 | +3.72(+3.48%) |
Apr 25, 2019 | 106.12 | 109.00 | 103.55 | 106.82 | 112,626 | +0.63(+0.59%) |
Apr 24, 2019 | 109.37 | 110.00 | 104.64 | 106.19 | 157,210 | -3.13(-2.86%) |
Apr 23, 2019 | 104.56 | 112.19 | 103.02 | 109.32 | 201,359 | +4.55(+4.34%) |
Apr 22, 2019 | 105.13 | 107.70 | 102.78 | 104.77 | 162,651 | -0.79(-0.75%) |
Apr 18, 2019 | 106.17 | 108.96 | 101.03 | 105.56 | 344,100 | -0.69(-0.65%) |
Apr 17, 2019 | 118.33 | 118.77 | 103.44 | 106.25 | 446,868 | -11.23(-9.56%) |
Apr 16, 2019 | 118.67 | 123.30 | 115.10 | 117.48 | 154,078 | -0.25(-0.21%) |
Apr 15, 2019 | 126.89 | 128.92 | 116.14 | 117.73 | 246,575 | -9.10(-7.17%) |
Apr 12, 2019 | 129.46 | 131.08 | 122.06 | 126.83 | 303,900 | -1.12(-0.88%) |
Apr 11, 2019 | 143.02 | 144.50 | 127.47 | 127.95 | 284,750 | -14.55(-10.21%) |
Apr 10, 2019 | 134.52 | 145.16 | 134.04 | 142.50 | 247,461 | +9.05(+6.78%) |
Apr 09, 2019 | 133.21 | 135.98 | 131.60 | 133.45 | 121,484 | -0.12(-0.09%) |
Apr 08, 2019 | 131.25 | 135.13 | 128.51 | 133.57 | 157,719 | +0.81(+0.61%) |
Apr 05, 2019 | 135.47 | 137.68 | 131.87 | 132.76 | 232,600 | -1.96(-1.45%) |
Apr 04, 2019 | 132.38 | 135.82 | 130.58 | 134.72 | 216,458 | +2.24(+1.69%) |
Apr 03, 2019 | 133.40 | 134.74 | 129.48 | 132.48 | 197,389 | +0.65(+0.49%) |
Apr 02, 2019 | 130.85 | 133.26 | 128.67 | 131.83 | 197,443 | +1.27(+0.97%) |
Apr 01, 2019 | 127.03 | 134.87 | 125.21 | 130.56 | 277,183 | +5.30(+4.23%) |
Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 352,100 | -0.74(-0.59%) |
Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 238,096 | -2.54(-1.98%) |
Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 191,771 | -7.08(-5.22%) |
Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 164,496 | +4.90(+3.75%) |
Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 200,495 | -3.56(-2.65%) |
Mar 22, 2019 | 142.37 | 142.57 | 134.28 | 134.28 | 235,700 | -9.24(-6.44%) |
Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 227,175 | +3.43(+2.45%) |
Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 169,539 | -3.75(-2.61%) |
Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 131,321 | +0.18(+0.13%) |
Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 237,356 | +5.25(+3.79%) |
Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 313,000 | +3.09(+2.28%) |
Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 191,081 | -2.47(-1.79%) |
Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 259,050 | +4.40(+3.30%) |
Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 166,212 | +1.81(+1.38%) |
Mar 11, 2019 | 127.37 | 132.80 | 126.32 | 131.58 | 226,784 | +6.01(+4.79%) |
Mar 08, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 225,000 | -2.39(-1.87%) |
Mar 07, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 310,092 | -9.03(-6.59%) |
Mar 06, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 282,533 | -3.82(-2.71%) |
Mar 05, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 358,866 | +2.13(+1.54%) |
Mar 04, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 260,104 | -1.91(-1.36%) |
Mar 01, 2019 | 131.25 | 140.67 | 129.50 | 140.59 | 294,400 | +9.31(+7.09%) |
Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 210,104 | -2.53(-1.89%) |
Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 199,263 | -0.68(-0.51%) |
Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 296,692 | -1.81(-1.33%) |
Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 269,094 | +9.69(+7.65%) |
Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 171,500 | +1.04(+0.83%) |
Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 244,378 | +2.58(+2.10%) |
Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 357,571 | -11.26(-8.39%) |
Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 447,815 | -1.02(-0.75%) |
Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 363,500 | +1.29(+0.96%) |
Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 378,687 | +15.84(+13.41%) |
Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 239,858 | -1.96(-1.63%) |
Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 280,432 | +3.96(+3.41%) |
Feb 11, 2019 | 116.88 | 118.69 | 114.03 | 116.14 | 161,405 | -0.22(-0.19%) |
Feb 08, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 140,300 | +1.78(+1.55%) |
Feb 07, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 220,362 | -5.80(-4.82%) |
Feb 06, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 174,482 | +6.11(+5.35%) |
Feb 05, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 120,647 | -0.55(-0.48%) |
Feb 04, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 137,525 | +0.15(+0.13%) |