Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.10 | 69.96 | 67.03 | 67.79 | 282,876 | -2.76(-3.91%) |
Feb 27, 2020 | 70.48 | 71.88 | 69.89 | 70.56 | 285,568 | -0.70(-0.98%) |
Feb 26, 2020 | 71.35 | 71.95 | 70.69 | 71.26 | 182,260 | +0.09(+0.13%) |
Feb 25, 2020 | 71.29 | 71.55 | 70.18 | 71.16 | 234,401 | +0.05(+0.07%) |
Feb 24, 2020 | 70.72 | 71.73 | 69.29 | 71.12 | 247,755 | -1.60(-2.20%) |
Feb 21, 2020 | 72.58 | 74.14 | 72.33 | 72.72 | 603,156 | +0.42(+0.58%) |
Feb 20, 2020 | 71.72 | 73.00 | 71.72 | 72.30 | 191,380 | +0.51(+0.70%) |
Feb 19, 2020 | 71.42 | 72.31 | 70.80 | 71.79 | 200,804 | +0.65(+0.91%) |
Feb 18, 2020 | 70.85 | 71.41 | 69.96 | 71.14 | 231,048 | +0.21(+0.29%) |
Feb 14, 2020 | 69.93 | 71.31 | 69.82 | 70.94 | 149,613 | +0.97(+1.39%) |
Feb 13, 2020 | 69.70 | 70.10 | 69.08 | 69.97 | 125,985 | +0.21(+0.30%) |
Feb 12, 2020 | 70.15 | 70.45 | 69.36 | 69.76 | 99,502 | -0.17(-0.24%) |
Feb 11, 2020 | 70.61 | 70.98 | 69.87 | 69.93 | 109,193 | -0.54(-0.77%) |
Feb 10, 2020 | 70.09 | 70.90 | 69.71 | 70.47 | 116,104 | +0.22(+0.31%) |
Feb 07, 2020 | 70.55 | 71.44 | 69.94 | 70.26 | 136,896 | -0.58(-0.82%) |
Feb 06, 2020 | 71.27 | 72.01 | 70.65 | 70.84 | 149,587 | -0.11(-0.16%) |
Feb 05, 2020 | 71.44 | 72.49 | 70.29 | 70.95 | 250,611 | -0.09(-0.13%) |
Feb 04, 2020 | 73.07 | 73.50 | 71.00 | 71.04 | 124,485 | -1.58(-2.18%) |
Feb 03, 2020 | 71.89 | 72.82 | 71.89 | 72.62 | 188,449 | +0.94(+1.31%) |
Jan 31, 2020 | 73.65 | 73.82 | 70.35 | 71.69 | 207,214 | -2.15(-2.91%) |
Jan 30, 2020 | 72.09 | 74.35 | 72.09 | 73.84 | 214,158 | +1.09(+1.50%) |
Jan 29, 2020 | 75.00 | 75.00 | 71.45 | 72.74 | 174,447 | -2.11(-2.82%) |
Jan 28, 2020 | 75.48 | 76.21 | 74.52 | 74.86 | 137,043 | -0.51(-0.68%) |
Jan 27, 2020 | 74.90 | 76.06 | 74.78 | 75.37 | 136,866 | -0.25(-0.33%) |
Jan 24, 2020 | 75.50 | 76.00 | 74.62 | 75.63 | 132,514 | +0.14(+0.19%) |
Jan 23, 2020 | 75.08 | 76.25 | 74.64 | 75.49 | 207,321 | +0.17(+0.22%) |
Jan 22, 2020 | 75.25 | 75.88 | 74.53 | 75.32 | 181,774 | +0.23(+0.31%) |
Jan 21, 2020 | 75.36 | 75.65 | 74.49 | 75.08 | 218,994 | -0.46(-0.61%) |
Jan 17, 2020 | 75.51 | 76.39 | 75.01 | 75.54 | 142,880 | -0.01(-0.01%) |
Jan 16, 2020 | 75.03 | 76.20 | 75.03 | 75.55 | 206,712 | +0.64(+0.85%) |
Jan 15, 2020 | 74.39 | 74.92 | 73.51 | 74.92 | 166,867 | +0.35(+0.46%) |
Jan 14, 2020 | 76.03 | 76.05 | 73.88 | 74.57 | 434,829 | -1.24(-1.64%) |
Jan 13, 2020 | 77.47 | 78.08 | 75.48 | 75.81 | 151,007 | -1.70(-2.20%) |
Jan 10, 2020 | 77.26 | 77.83 | 76.53 | 77.52 | 126,637 | +0.44(+0.57%) |
Jan 09, 2020 | 77.49 | 78.25 | 76.18 | 77.08 | 243,689 | -0.51(-0.65%) |
Jan 08, 2020 | 79.85 | 79.98 | 77.39 | 77.58 | 267,848 | -2.26(-2.84%) |
Jan 07, 2020 | 80.13 | 80.13 | 78.97 | 79.85 | 134,072 | -0.40(-0.50%) |
Jan 06, 2020 | 81.92 | 82.13 | 80.11 | 80.25 | 236,459 | -2.08(-2.52%) |
Jan 03, 2020 | 81.21 | 82.85 | 80.64 | 82.33 | 295,700 | +0.72(+0.88%) |
Jan 02, 2020 | 84.90 | 84.90 | 80.54 | 81.61 | 216,366 | -3.16(-3.73%) |
Dec 31, 2019 | 85.51 | 85.99 | 84.45 | 84.77 | 187,871 | -0.94(-1.09%) |
Dec 30, 2019 | 86.10 | 86.29 | 85.05 | 85.70 | 137,976 | -0.48(-0.55%) |
Dec 27, 2019 | 88.45 | 88.45 | 85.89 | 86.18 | 139,140 | -2.12(-2.41%) |
Dec 26, 2019 | 88.23 | 88.64 | 87.40 | 88.31 | 88,435 | +0.45(+0.51%) |
Dec 24, 2019 | 86.86 | 88.82 | 86.72 | 87.86 | 91,691 | +1.28(+1.48%) |
Dec 23, 2019 | 86.12 | 87.88 | 85.30 | 86.58 | 153,009 | +0.54(+0.63%) |
Dec 20, 2019 | 86.41 | 86.55 | 85.00 | 86.03 | 443,176 | +0.45(+0.52%) |
Dec 19, 2019 | 81.90 | 87.84 | 81.50 | 85.58 | 429,242 | +3.58(+4.37%) |
Dec 18, 2019 | 82.33 | 82.33 | 81.17 | 82.00 | 235,417 | -0.07(-0.09%) |
Dec 17, 2019 | 81.10 | 82.56 | 80.87 | 82.07 | 199,169 | +0.50(+0.61%) |
Dec 16, 2019 | 82.01 | 83.12 | 81.15 | 81.58 | 323,072 | +0.24(+0.30%) |
Dec 13, 2019 | 81.78 | 81.78 | 80.98 | 81.33 | 141,384 | -0.38(-0.47%) |
Dec 12, 2019 | 81.38 | 83.01 | 80.34 | 81.72 | 147,716 | +0.47(+0.58%) |
Dec 11, 2019 | 83.02 | 83.02 | 81.11 | 81.25 | 168,605 | -1.30(-1.58%) |
Dec 10, 2019 | 83.51 | 83.67 | 82.32 | 82.55 | 127,669 | -1.14(-1.36%) |
Dec 09, 2019 | 83.27 | 83.96 | 82.66 | 83.69 | 154,768 | +0.50(+0.60%) |
Dec 06, 2019 | 82.89 | 84.55 | 82.35 | 83.20 | 272,296 | +0.69(+0.84%) |
Dec 05, 2019 | 83.40 | 83.40 | 82.02 | 82.50 | 131,140 | -0.73(-0.88%) |
Dec 04, 2019 | 83.28 | 83.64 | 82.89 | 83.23 | 177,499 | +0.22(+0.26%) |
Dec 03, 2019 | 82.50 | 83.58 | 82.26 | 83.02 | 195,104 | -0.07(-0.09%) |
Dec 02, 2019 | 83.44 | 83.74 | 82.61 | 83.09 | 106,725 | -0.36(-0.44%) |
Nov 29, 2019 | 83.71 | 83.74 | 83.09 | 83.46 | 57,494 | -0.36(-0.42%) |
Nov 27, 2019 | 84.10 | 85.43 | 83.63 | 83.81 | 92,760 | -0.20(-0.23%) |
Nov 26, 2019 | 82.47 | 84.37 | 82.12 | 84.01 | 102,334 | +1.17(+1.41%) |
Nov 25, 2019 | 81.40 | 83.03 | 81.06 | 82.84 | 141,150 | +1.75(+2.16%) |
Nov 22, 2019 | 82.06 | 82.06 | 80.49 | 81.09 | 104,195 | -0.71(-0.87%) |
Nov 21, 2019 | 82.55 | 82.56 | 81.05 | 81.80 | 93,760 | -0.57(-0.69%) |
Nov 20, 2019 | 80.94 | 82.64 | 80.71 | 82.37 | 179,031 | +1.32(+1.63%) |
Nov 19, 2019 | 79.20 | 81.77 | 79.04 | 81.05 | 215,073 | +2.09(+2.64%) |
Nov 18, 2019 | 79.08 | 80.01 | 78.68 | 78.97 | 128,077 | -0.42(-0.53%) |
Nov 15, 2019 | 79.03 | 79.60 | 78.12 | 79.39 | 156,987 | +0.72(+0.92%) |
Nov 14, 2019 | 78.91 | 80.10 | 78.01 | 78.67 | 195,093 | +0.07(+0.08%) |
Nov 13, 2019 | 79.51 | 79.51 | 78.51 | 78.60 | 151,852 | -0.83(-1.05%) |
Nov 12, 2019 | 79.14 | 79.73 | 78.62 | 79.43 | 122,201 | +0.21(+0.27%) |
Nov 11, 2019 | 79.29 | 79.38 | 78.08 | 79.22 | 98,785 | -0.47(-0.59%) |
Nov 08, 2019 | 78.59 | 80.21 | 78.08 | 79.69 | 125,480 | +1.30(+1.66%) |
Nov 07, 2019 | 79.62 | 79.90 | 77.86 | 78.39 | 117,474 | -0.85(-1.07%) |
Nov 06, 2019 | 79.66 | 79.96 | 79.13 | 79.24 | 84,858 | -0.28(-0.35%) |
Nov 05, 2019 | 80.53 | 81.37 | 79.45 | 79.52 | 158,378 | -0.63(-0.78%) |
Nov 04, 2019 | 80.72 | 80.85 | 79.65 | 80.14 | 125,227 | -0.07(-0.09%) |
Nov 01, 2019 | 80.51 | 80.67 | 79.18 | 80.22 | 138,689 | +0.11(+0.14%) |
Oct 31, 2019 | 81.57 | 82.09 | 79.12 | 80.11 | 142,282 | -1.44(-1.77%) |
Oct 30, 2019 | 82.69 | 82.71 | 80.02 | 81.55 | 204,385 | -1.02(-1.23%) |
Oct 29, 2019 | 82.62 | 83.97 | 81.95 | 82.56 | 146,257 | +0.06(+0.08%) |
Oct 28, 2019 | 84.08 | 84.73 | 82.08 | 82.50 | 130,682 | -1.63(-1.94%) |
Oct 25, 2019 | 83.34 | 84.19 | 83.05 | 84.14 | 99,496 | +0.36(+0.43%) |
Oct 24, 2019 | 84.29 | 84.48 | 83.26 | 83.77 | 72,973 | -0.42(-0.49%) |
Oct 23, 2019 | 84.05 | 84.38 | 83.79 | 84.19 | 58,671 | -0.23(-0.27%) |
Oct 22, 2019 | 84.48 | 84.98 | 83.55 | 84.42 | 111,336 | +0.04(+0.04%) |
Oct 21, 2019 | 84.66 | 85.21 | 84.23 | 84.38 | 114,620 | +0.18(+0.22%) |
Oct 18, 2019 | 86.63 | 86.63 | 83.87 | 84.20 | 133,600 | -2.69(-3.09%) |
Oct 17, 2019 | 87.66 | 87.72 | 86.82 | 86.89 | 151,707 | -0.42(-0.49%) |
Oct 16, 2019 | 87.49 | 88.38 | 86.47 | 87.31 | 126,967 | -0.36(-0.41%) |
Oct 15, 2019 | 87.29 | 87.84 | 87.16 | 87.67 | 103,913 | +0.63(+0.72%) |
Oct 14, 2019 | 86.51 | 88.06 | 86.23 | 87.04 | 129,792 | +0.37(+0.43%) |
Oct 11, 2019 | 85.55 | 87.02 | 84.71 | 86.68 | 93,542 | +2.00(+2.36%) |
Oct 10, 2019 | 84.28 | 85.31 | 83.72 | 84.68 | 137,017 | +0.35(+0.42%) |
Oct 09, 2019 | 83.97 | 84.94 | 83.06 | 84.33 | 189,035 | +0.95(+1.14%) |
Oct 08, 2019 | 83.66 | 84.19 | 82.19 | 83.38 | 85,792 | -0.50(-0.59%) |
Oct 07, 2019 | 83.58 | 84.28 | 83.31 | 83.88 | 108,751 | -0.18(-0.21%) |
Oct 04, 2019 | 83.36 | 84.37 | 82.51 | 84.05 | 115,736 | +1.02(+1.22%) |
Oct 03, 2019 | 85.43 | 86.13 | 82.91 | 83.04 | 222,882 | -2.39(-2.80%) |
Oct 02, 2019 | 85.59 | 87.71 | 84.09 | 85.43 | 184,894 | -0.54(-0.62%) |
Oct 01, 2019 | 88.74 | 89.34 | 85.74 | 85.96 | 162,443 | -1.95(-2.22%) |
Sep 30, 2019 | 88.15 | 88.66 | 87.33 | 87.91 | 115,882 | +0.02(+0.02%) |
Sep 27, 2019 | 88.54 | 88.54 | 87.22 | 87.89 | 105,018 | -0.12(-0.14%) |
Sep 26, 2019 | 88.14 | 88.62 | 87.56 | 88.01 | 126,871 | -0.10(-0.12%) |
Sep 25, 2019 | 87.58 | 88.98 | 87.58 | 88.12 | 123,057 | +0.64(+0.73%) |
Sep 24, 2019 | 88.02 | 89.49 | 87.43 | 87.48 | 123,336 | -0.23(-0.26%) |
Sep 23, 2019 | 87.15 | 88.21 | 86.79 | 87.71 | 142,391 | +0.54(+0.61%) |
Sep 20, 2019 | 86.36 | 87.75 | 86.36 | 87.17 | 433,065 | +1.15(+1.34%) |
Sep 19, 2019 | 87.57 | 87.59 | 85.37 | 86.02 | 158,540 | -1.25(-1.43%) |
Sep 18, 2019 | 86.28 | 87.64 | 86.28 | 87.27 | 332,282 | +1.10(+1.28%) |
Sep 17, 2019 | 86.61 | 87.02 | 85.81 | 86.17 | 213,105 | -0.46(-0.53%) |
Sep 16, 2019 | 86.31 | 87.40 | 85.76 | 86.63 | 249,035 | +0.19(+0.22%) |
Sep 13, 2019 | 86.32 | 87.73 | 85.39 | 86.44 | 237,103 | +0.26(+0.30%) |
Sep 12, 2019 | 87.21 | 87.74 | 84.82 | 86.18 | 282,620 | -0.25(-0.29%) |
Sep 11, 2019 | 87.68 | 87.68 | 85.12 | 86.43 | 562,914 | +0.18(+0.20%) |
Sep 10, 2019 | 87.69 | 87.69 | 84.50 | 86.25 | 399,377 | -1.48(-1.68%) |
Sep 09, 2019 | 91.40 | 91.70 | 83.89 | 87.73 | 460,342 | -3.26(-3.58%) |
Sep 06, 2019 | 84.94 | 92.10 | 84.94 | 90.99 | 320,576 | +6.00(+7.06%) |
Sep 05, 2019 | 82.33 | 87.64 | 82.33 | 84.98 | 331,129 | +3.33(+4.07%) |
Sep 04, 2019 | 83.15 | 83.44 | 80.97 | 81.66 | 172,462 | -0.94(-1.14%) |
Sep 03, 2019 | 81.59 | 82.63 | 79.91 | 82.60 | 234,581 | +0.72(+0.88%) |
Aug 30, 2019 | 82.79 | 83.74 | 81.77 | 81.88 | 154,929 | -0.50(-0.61%) |
Aug 29, 2019 | 81.19 | 82.56 | 80.61 | 82.38 | 189,151 | +2.00(+2.49%) |
Aug 28, 2019 | 79.47 | 80.66 | 78.69 | 80.38 | 177,095 | +0.91(+1.14%) |
Aug 27, 2019 | 81.49 | 81.49 | 78.40 | 79.47 | 146,296 | -1.72(-2.12%) |
Aug 26, 2019 | 82.52 | 82.70 | 80.86 | 81.19 | 139,451 | -0.61(-0.75%) |
Aug 23, 2019 | 83.04 | 83.06 | 81.54 | 81.80 | 214,258 | -1.32(-1.59%) |
Aug 22, 2019 | 83.95 | 84.21 | 82.66 | 83.12 | 135,133 | -0.44(-0.53%) |
Aug 21, 2019 | 83.83 | 83.83 | 82.21 | 83.56 | 90,678 | +0.49(+0.59%) |
Aug 20, 2019 | 83.06 | 83.82 | 82.24 | 83.07 | 156,646 | +0.05(+0.06%) |
Aug 19, 2019 | 83.95 | 84.20 | 82.28 | 83.03 | 159,398 | -0.04(-0.04%) |
Aug 16, 2019 | 82.28 | 83.98 | 81.73 | 83.06 | 116,494 | +1.41(+1.73%) |
Aug 15, 2019 | 82.61 | 83.17 | 81.05 | 81.65 | 133,317 | -0.67(-0.81%) |
Aug 14, 2019 | 84.01 | 84.01 | 82.00 | 82.32 | 107,659 | -2.25(-2.66%) |
Aug 13, 2019 | 83.31 | 85.13 | 83.31 | 84.57 | 232,281 | +0.98(+1.17%) |
Aug 12, 2019 | 83.56 | 84.07 | 82.93 | 83.59 | 201,164 | -0.80(-0.95%) |
Aug 09, 2019 | 84.88 | 85.82 | 81.28 | 84.39 | 180,371 | -0.40(-0.47%) |
Aug 08, 2019 | 83.12 | 85.31 | 82.95 | 84.79 | 104,478 | +2.04(+2.47%) |
Aug 07, 2019 | 80.37 | 82.99 | 78.67 | 82.75 | 184,595 | +1.93(+2.39%) |
Aug 06, 2019 | 79.90 | 80.91 | 79.42 | 80.82 | 97,386 | +1.20(+1.51%) |
Aug 05, 2019 | 80.24 | 80.88 | 78.69 | 79.62 | 123,296 | -1.57(-1.93%) |
Aug 02, 2019 | 81.60 | 82.18 | 80.38 | 81.19 | 192,713 | -0.46(-0.57%) |
Aug 01, 2019 | 82.08 | 84.91 | 81.65 | 81.65 | 157,500 | -0.04(-0.05%) |
Jul 31, 2019 | 81.98 | 83.27 | 81.31 | 81.69 | 284,648 | -0.20(-0.25%) |
Jul 30, 2019 | 82.69 | 83.06 | 81.60 | 81.89 | 329,944 | -1.03(-1.24%) |
Jul 29, 2019 | 83.49 | 84.59 | 82.74 | 82.92 | 184,506 | -0.38(-0.45%) |
Jul 26, 2019 | 81.63 | 83.75 | 81.60 | 83.29 | 179,180 | +1.92(+2.36%) |
Jul 25, 2019 | 82.64 | 82.95 | 80.55 | 81.37 | 152,733 | -1.10(-1.33%) |
Jul 24, 2019 | 82.75 | 83.79 | 82.20 | 82.47 | 152,265 | -0.81(-0.98%) |
Jul 23, 2019 | 83.87 | 84.59 | 83.08 | 83.29 | 171,199 | -0.51(-0.61%) |
Jul 22, 2019 | 84.27 | 85.68 | 83.44 | 83.79 | 113,658 | -0.19(-0.23%) |
Jul 19, 2019 | 85.00 | 86.07 | 83.93 | 83.99 | 124,830 | -0.91(-1.07%) |
Jul 18, 2019 | 86.83 | 87.28 | 84.63 | 84.89 | 132,825 | -1.93(-2.22%) |
Jul 17, 2019 | 86.82 | 87.52 | 86.82 | 86.82 | 158,552 | +0.33(+0.38%) |
Jul 16, 2019 | 86.74 | 87.28 | 86.40 | 86.49 | 74,947 | -0.38(-0.44%) |
Jul 15, 2019 | 86.84 | 87.06 | 85.96 | 86.87 | 74,523 | +0.30(+0.35%) |
Jul 12, 2019 | 87.28 | 88.57 | 85.63 | 86.56 | 165,863 | -0.42(-0.48%) |
Jul 11, 2019 | 87.82 | 88.21 | 86.69 | 86.98 | 83,912 | -0.65(-0.74%) |
Jul 10, 2019 | 87.45 | 88.13 | 87.29 | 87.63 | 110,655 | +0.38(+0.43%) |
Jul 09, 2019 | 88.53 | 89.21 | 86.40 | 87.25 | 97,299 | -1.66(-1.87%) |
Jul 08, 2019 | 88.90 | 89.30 | 87.28 | 88.91 | 117,204 | +0.06(+0.07%) |
Jul 05, 2019 | 88.64 | 89.16 | 88.15 | 88.85 | 109,457 | +0.01(+0.01%) |
Jul 03, 2019 | 87.84 | 89.11 | 87.84 | 88.84 | 62,036 | +1.38(+1.57%) |
Jul 02, 2019 | 88.49 | 90.40 | 87.31 | 87.46 | 88,258 | -1.03(-1.17%) |
Jul 01, 2019 | 89.94 | 90.53 | 87.53 | 88.49 | 210,491 | -0.86(-0.96%) |
Jun 28, 2019 | 89.41 | 90.07 | 88.19 | 89.35 | 338,981 | +0.44(+0.50%) |
Jun 27, 2019 | 86.89 | 88.94 | 86.81 | 88.91 | 143,562 | +2.22(+2.56%) |
Jun 26, 2019 | 87.61 | 89.59 | 86.55 | 86.69 | 164,714 | -0.93(-1.06%) |
Jun 25, 2019 | 91.28 | 91.28 | 86.72 | 87.63 | 186,596 | -3.54(-3.88%) |
Jun 24, 2019 | 91.38 | 92.90 | 90.49 | 91.16 | 231,983 | -0.21(-0.23%) |
Jun 21, 2019 | 89.94 | 91.81 | 89.60 | 91.38 | 382,721 | +0.98(+1.08%) |
Jun 20, 2019 | 89.92 | 91.23 | 89.64 | 90.40 | 198,486 | +0.66(+0.74%) |
Jun 19, 2019 | 90.31 | 90.60 | 88.37 | 89.73 | 79,860 | -0.81(-0.90%) |
Jun 18, 2019 | 89.86 | 91.83 | 89.61 | 90.55 | 126,418 | +1.39(+1.55%) |
Jun 17, 2019 | 89.83 | 90.16 | 88.25 | 89.16 | 114,502 | -0.35(-0.39%) |
Jun 14, 2019 | 88.93 | 90.18 | 88.86 | 89.51 | 91,701 | +0.20(+0.23%) |
Jun 13, 2019 | 90.33 | 90.62 | 88.80 | 89.31 | 125,570 | -0.45(-0.50%) |
Jun 12, 2019 | 88.10 | 90.34 | 88.10 | 89.76 | 94,307 | +1.27(+1.43%) |
Jun 11, 2019 | 87.33 | 89.15 | 87.33 | 88.49 | 122,243 | +1.32(+1.52%) |
Jun 10, 2019 | 85.47 | 87.45 | 85.41 | 87.17 | 148,201 | +2.20(+2.59%) |
Jun 07, 2019 | 83.21 | 85.70 | 83.21 | 84.98 | 266,226 | +2.46(+2.98%) |
Jun 06, 2019 | 87.74 | 87.75 | 82.07 | 82.52 | 196,218 | -1.95(-2.31%) |
Jun 05, 2019 | 83.31 | 84.83 | 83.12 | 84.47 | 161,245 | +1.41(+1.70%) |
Jun 04, 2019 | 80.46 | 83.06 | 80.17 | 83.05 | 138,827 | +3.63(+4.57%) |
Jun 03, 2019 | 80.78 | 80.96 | 78.51 | 79.42 | 216,031 | -1.35(-1.67%) |
May 31, 2019 | 80.36 | 80.94 | 77.67 | 80.77 | 384,020 | -2.40(-2.89%) |
May 30, 2019 | 82.64 | 83.72 | 82.25 | 83.17 | 121,549 | +0.55(+0.66%) |
May 29, 2019 | 84.10 | 84.10 | 82.62 | 82.63 | 136,528 | -2.64(-3.10%) |
May 28, 2019 | 86.13 | 87.22 | 84.71 | 85.27 | 98,336 | -1.06(-1.23%) |
May 24, 2019 | 85.55 | 87.41 | 85.35 | 86.33 | 88,020 | +1.20(+1.41%) |
May 23, 2019 | 85.65 | 86.62 | 84.71 | 85.13 | 88,285 | -1.27(-1.48%) |
May 22, 2019 | 87.04 | 87.73 | 86.13 | 86.41 | 53,344 | -0.62(-0.71%) |
May 21, 2019 | 86.88 | 88.21 | 85.74 | 87.03 | 120,553 | +0.25(+0.29%) |
May 20, 2019 | 87.41 | 87.98 | 86.34 | 86.78 | 105,434 | -0.87(-0.99%) |
May 17, 2019 | 90.70 | 91.71 | 87.59 | 87.64 | 93,650 | -3.54(-3.88%) |
May 16, 2019 | 90.66 | 92.36 | 90.30 | 91.18 | 97,595 | +0.73(+0.81%) |
May 15, 2019 | 89.19 | 90.56 | 89.13 | 90.45 | 87,692 | +0.85(+0.95%) |
May 14, 2019 | 89.54 | 90.13 | 87.98 | 89.60 | 84,306 | +0.17(+0.19%) |
May 13, 2019 | 88.55 | 89.64 | 86.31 | 89.44 | 94,977 | +0.18(+0.21%) |
May 10, 2019 | 88.50 | 89.45 | 86.94 | 89.25 | 121,907 | +0.79(+0.90%) |
May 09, 2019 | 88.23 | 89.28 | 87.70 | 88.46 | 60,524 | -0.13(-0.15%) |
May 08, 2019 | 88.87 | 89.60 | 87.63 | 88.59 | 95,120 | -0.43(-0.49%) |
May 07, 2019 | 88.86 | 89.57 | 87.72 | 89.02 | 64,359 | -0.34(-0.38%) |
May 06, 2019 | 88.10 | 89.58 | 88.10 | 89.36 | 107,528 | +0.46(+0.52%) |
May 03, 2019 | 87.85 | 89.69 | 87.58 | 88.90 | 93,975 | +1.28(+1.47%) |
May 02, 2019 | 87.60 | 88.74 | 86.32 | 87.62 | 110,641 | -0.09(-0.11%) |
May 01, 2019 | 88.56 | 88.66 | 87.30 | 87.71 | 169,367 | -0.79(-0.89%) |
Apr 30, 2019 | 87.78 | 89.29 | 85.50 | 88.49 | 144,092 | +0.88(+1.00%) |
Apr 29, 2019 | 87.56 | 87.84 | 86.37 | 87.62 | 72,412 | -0.12(-0.14%) |
Apr 26, 2019 | 86.11 | 87.75 | 85.34 | 87.74 | 83,148 | +1.79(+2.08%) |
Apr 25, 2019 | 87.81 | 88.78 | 85.22 | 85.95 | 123,637 | -2.26(-2.57%) |
Apr 24, 2019 | 86.65 | 88.98 | 86.58 | 88.21 | 155,618 | +1.75(+2.03%) |
Apr 23, 2019 | 86.58 | 87.51 | 85.87 | 86.45 | 98,259 | +0.01(+0.01%) |
Apr 22, 2019 | 86.21 | 86.48 | 85.10 | 86.44 | 82,869 | +0.24(+0.28%) |
Apr 18, 2019 | 86.18 | 87.40 | 85.69 | 86.20 | 86,396 | -0.29(-0.33%) |
Apr 17, 2019 | 86.51 | 87.27 | 85.24 | 86.49 | 109,744 | +0.31(+0.36%) |
Apr 16, 2019 | 85.93 | 86.90 | 85.58 | 86.18 | 134,528 | +0.43(+0.51%) |
Apr 15, 2019 | 83.94 | 86.01 | 83.94 | 85.74 | 149,319 | +1.43(+1.70%) |
Apr 12, 2019 | 82.80 | 84.55 | 82.44 | 84.31 | 122,232 | +1.46(+1.76%) |
Apr 11, 2019 | 83.42 | 83.89 | 82.09 | 82.85 | 148,296 | -0.74(-0.88%) |
Apr 10, 2019 | 81.96 | 83.73 | 81.54 | 83.59 | 125,649 | +1.86(+2.27%) |
Apr 09, 2019 | 83.34 | 83.78 | 81.50 | 81.73 | 97,978 | -1.51(-1.82%) |
Apr 08, 2019 | 82.97 | 83.89 | 82.69 | 83.25 | 157,799 | +0.42(+0.51%) |
Apr 05, 2019 | 81.81 | 83.80 | 81.47 | 82.82 | 212,851 | +1.54(+1.90%) |
Apr 04, 2019 | 78.68 | 81.78 | 78.46 | 81.28 | 253,427 | +4.21(+5.46%) |
Apr 03, 2019 | 76.02 | 77.91 | 75.37 | 77.07 | 125,087 | +1.31(+1.73%) |
Apr 02, 2019 | 76.27 | 77.34 | 75.43 | 75.76 | 99,085 | -0.51(-0.67%) |
Apr 01, 2019 | 77.80 | 77.80 | 75.86 | 76.27 | 179,398 | -1.18(-1.53%) |
Mar 29, 2019 | 78.39 | 78.78 | 77.16 | 77.45 | 234,937 | -0.74(-0.95%) |
Mar 28, 2019 | 78.17 | 78.77 | 77.31 | 78.19 | 148,701 | -0.11(-0.14%) |
Mar 27, 2019 | 76.57 | 78.57 | 76.08 | 78.30 | 200,247 | +1.46(+1.90%) |
Mar 26, 2019 | 76.00 | 77.17 | 74.71 | 76.84 | 182,681 | +1.25(+1.65%) |
Mar 25, 2019 | 75.27 | 76.02 | 74.03 | 75.59 | 134,035 | +0.22(+0.29%) |
Mar 22, 2019 | 76.51 | 77.25 | 75.06 | 75.37 | 135,441 | -1.54(-2.01%) |
Mar 21, 2019 | 75.30 | 77.20 | 75.28 | 76.91 | 127,043 | +1.74(+2.31%) |
Mar 20, 2019 | 75.94 | 76.52 | 74.64 | 75.18 | 135,546 | -0.78(-1.02%) |
Mar 19, 2019 | 78.51 | 78.69 | 75.94 | 75.95 | 311,889 | -2.50(-3.19%) |
Mar 18, 2019 | 79.46 | 79.46 | 78.33 | 78.45 | 274,581 | -0.94(-1.19%) |
Mar 15, 2019 | 78.81 | 79.41 | 78.42 | 79.40 | 360,310 | +0.68(+0.87%) |
Mar 14, 2019 | 77.76 | 79.49 | 77.15 | 78.71 | 213,994 | +0.82(+1.06%) |
Mar 13, 2019 | 75.97 | 78.00 | 75.69 | 77.89 | 187,917 | +1.97(+2.59%) |
Mar 12, 2019 | 76.27 | 76.54 | 75.59 | 75.92 | 146,540 | +0.11(+0.15%) |
Mar 11, 2019 | 76.39 | 77.29 | 74.20 | 75.81 | 154,597 | -0.57(-0.75%) |
Mar 08, 2019 | 75.79 | 78.12 | 75.24 | 76.39 | 136,090 | +0.84(+1.11%) |
Mar 07, 2019 | 75.74 | 77.51 | 72.70 | 75.55 | 294,514 | -1.68(-2.18%) |
Mar 06, 2019 | 77.44 | 78.51 | 75.90 | 77.23 | 181,919 | -0.65(-0.83%) |
Mar 05, 2019 | 78.07 | 78.87 | 77.06 | 77.87 | 200,986 | -0.49(-0.62%) |
Mar 04, 2019 | 79.66 | 80.69 | 77.82 | 78.36 | 228,442 | -0.68(-0.86%) |