Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.78 | 110.07 | 109.14 | 109.80 | 1,042,760 | -0.02(-0.02%) |
Dec 30, 2019 | 110.20 | 110.36 | 108.96 | 109.81 | 1,198,566 | -0.55(-0.49%) |
Dec 27, 2019 | 110.61 | 110.87 | 109.93 | 110.36 | 1,473,005 | -0.26(-0.23%) |
Dec 26, 2019 | 110.56 | 110.99 | 110.18 | 110.62 | 987,813 | +0.01(+0.01%) |
Dec 24, 2019 | 110.18 | 110.76 | 110.05 | 110.61 | 527,982 | +0.51(+0.46%) |
Dec 23, 2019 | 110.87 | 111.37 | 109.97 | 110.10 | 1,694,703 | -0.60(-0.54%) |
Dec 20, 2019 | 111.03 | 111.07 | 108.93 | 110.70 | 4,815,489 | +1.03(+0.94%) |
Dec 19, 2019 | 108.45 | 109.78 | 108.22 | 109.67 | 1,722,054 | +1.57(+1.45%) |
Dec 18, 2019 | 109.84 | 110.43 | 107.97 | 108.10 | 2,931,506 | -1.68(-1.53%) |
Dec 17, 2019 | 109.86 | 110.32 | 109.08 | 109.78 | 1,588,331 | -0.04(-0.03%) |
Dec 16, 2019 | 110.42 | 111.33 | 109.47 | 109.81 | 2,232,437 | +0.08(+0.08%) |
Dec 13, 2019 | 108.63 | 110.38 | 108.00 | 109.73 | 1,779,642 | +0.89(+0.81%) |
Dec 12, 2019 | 107.05 | 109.63 | 106.81 | 108.84 | 2,623,627 | +1.81(+1.69%) |
Dec 11, 2019 | 106.20 | 107.62 | 106.05 | 107.03 | 2,384,699 | +1.33(+1.26%) |
Dec 10, 2019 | 105.86 | 106.65 | 105.35 | 105.70 | 3,047,812 | -0.19(-0.18%) |
Dec 09, 2019 | 106.97 | 106.97 | 105.80 | 105.90 | 1,679,639 | -1.17(-1.10%) |
Dec 06, 2019 | 106.01 | 107.26 | 105.69 | 107.07 | 2,327,324 | +2.27(+2.17%) |
Dec 05, 2019 | 105.28 | 106.46 | 104.55 | 104.80 | 2,644,658 | -0.39(-0.37%) |
Dec 04, 2019 | 102.80 | 105.30 | 102.80 | 105.19 | 3,143,062 | +3.81(+3.76%) |
Dec 03, 2019 | 100.73 | 101.54 | 99.93 | 101.38 | 2,345,876 | -0.93(-0.91%) |
Dec 02, 2019 | 103.96 | 104.24 | 102.00 | 102.31 | 1,865,978 | -1.55(-1.50%) |
Nov 29, 2019 | 103.94 | 105.19 | 103.39 | 103.86 | 1,127,312 | -0.69(-0.66%) |
Nov 27, 2019 | 106.77 | 106.95 | 103.94 | 104.55 | 4,294,358 | -0.97(-0.91%) |
Nov 26, 2019 | 99.88 | 106.16 | 98.86 | 105.52 | 8,083,352 | +1.67(+1.61%) |
Nov 25, 2019 | 102.64 | 104.34 | 102.36 | 103.84 | 3,295,725 | +2.10(+2.06%) |
Nov 22, 2019 | 102.14 | 102.14 | 100.36 | 101.75 | 1,939,573 | +1.72(+1.72%) |
Nov 21, 2019 | 100.28 | 100.44 | 99.17 | 100.03 | 3,157,091 | +0.18(+0.18%) |
Nov 20, 2019 | 101.88 | 101.91 | 99.51 | 99.84 | 3,249,028 | -2.88(-2.80%) |
Nov 19, 2019 | 103.66 | 103.94 | 102.59 | 102.72 | 2,040,343 | -0.24(-0.23%) |
Nov 18, 2019 | 103.94 | 104.28 | 102.71 | 102.96 | 2,006,711 | -1.32(-1.26%) |
Nov 15, 2019 | 105.47 | 105.70 | 103.53 | 104.28 | 1,921,955 | +0.07(+0.07%) |
Nov 14, 2019 | 104.55 | 104.55 | 103.48 | 104.20 | 1,198,697 | -0.78(-0.74%) |
Nov 13, 2019 | 103.23 | 105.19 | 102.91 | 104.98 | 1,880,715 | +0.84(+0.80%) |
Nov 12, 2019 | 103.94 | 104.84 | 103.67 | 104.15 | 2,476,398 | +0.65(+0.63%) |
Nov 11, 2019 | 103.49 | 103.67 | 102.45 | 103.49 | 1,374,101 | -0.43(-0.42%) |
Nov 08, 2019 | 102.97 | 103.94 | 102.22 | 103.93 | 1,222,252 | +0.67(+0.65%) |
Nov 07, 2019 | 104.61 | 104.66 | 102.56 | 103.25 | 1,238,900 | +0.24(+0.23%) |
Nov 06, 2019 | 103.91 | 104.11 | 101.75 | 103.02 | 1,823,577 | -1.31(-1.25%) |
Nov 05, 2019 | 102.50 | 105.22 | 102.37 | 104.32 | 3,309,824 | +1.89(+1.85%) |
Nov 04, 2019 | 102.13 | 103.23 | 101.47 | 102.43 | 1,828,776 | +1.86(+1.85%) |
Nov 01, 2019 | 98.96 | 101.08 | 98.90 | 100.57 | 2,165,992 | +2.52(+2.57%) |
Oct 31, 2019 | 99.03 | 99.03 | 96.50 | 98.05 | 4,184,133 | -1.49(-1.50%) |
Oct 30, 2019 | 101.62 | 102.06 | 99.10 | 99.54 | 2,766,343 | +0.17(+0.18%) |
Oct 29, 2019 | 100.45 | 101.26 | 99.16 | 99.36 | 3,007,843 | -0.71(-0.71%) |
Oct 28, 2019 | 99.03 | 100.30 | 98.78 | 100.07 | 2,267,391 | +1.84(+1.87%) |
Oct 25, 2019 | 97.06 | 98.42 | 96.66 | 98.23 | 2,031,032 | +1.39(+1.43%) |
Oct 24, 2019 | 97.81 | 98.10 | 96.48 | 96.85 | 3,320,380 | -0.23(-0.24%) |
Oct 23, 2019 | 98.85 | 99.08 | 96.16 | 97.08 | 4,999,002 | -4.88(-4.79%) |
Oct 22, 2019 | 102.30 | 103.21 | 101.82 | 101.96 | 1,809,788 | -0.21(-0.21%) |
Oct 21, 2019 | 101.32 | 102.51 | 101.14 | 102.17 | 1,509,652 | +1.50(+1.49%) |
Oct 18, 2019 | 101.31 | 101.54 | 99.70 | 100.67 | 1,571,125 | -0.48(-0.47%) |
Oct 17, 2019 | 102.78 | 103.23 | 100.81 | 101.15 | 1,624,853 | -0.54(-0.53%) |
Oct 16, 2019 | 103.64 | 104.14 | 101.51 | 101.69 | 2,135,831 | -2.48(-2.38%) |
Oct 15, 2019 | 101.84 | 104.28 | 101.61 | 104.17 | 2,859,825 | +2.71(+2.67%) |
Oct 14, 2019 | 101.67 | 102.07 | 101.14 | 101.46 | 1,916,065 | -0.81(-0.79%) |
Oct 11, 2019 | 100.90 | 103.65 | 100.90 | 102.27 | 2,856,561 | +2.56(+2.56%) |
Oct 10, 2019 | 99.13 | 100.94 | 98.87 | 99.71 | 2,069,179 | +0.34(+0.34%) |
Oct 09, 2019 | 99.10 | 100.11 | 98.19 | 99.37 | 2,074,036 | +1.78(+1.83%) |
Oct 08, 2019 | 101.14 | 101.48 | 97.55 | 97.59 | 3,524,470 | -4.33(-4.25%) |
Oct 07, 2019 | 103.83 | 104.17 | 101.87 | 101.92 | 1,918,505 | -2.01(-1.94%) |
Oct 04, 2019 | 102.85 | 104.11 | 102.24 | 103.94 | 1,563,403 | +1.99(+1.95%) |
Oct 03, 2019 | 100.11 | 102.34 | 99.31 | 101.95 | 2,045,233 | +1.75(+1.74%) |
Oct 02, 2019 | 100.35 | 100.97 | 99.41 | 100.20 | 1,803,637 | -0.75(-0.74%) |
Oct 01, 2019 | 105.57 | 106.84 | 100.74 | 100.95 | 3,156,093 | -1.79(-1.75%) |
Sep 30, 2019 | 102.11 | 103.21 | 101.64 | 102.74 | 2,605,177 | +0.63(+0.62%) |
Sep 27, 2019 | 103.87 | 104.70 | 101.49 | 102.11 | 1,650,513 | -1.93(-1.86%) |
Sep 26, 2019 | 103.77 | 104.31 | 102.68 | 104.04 | 1,134,309 | +0.42(+0.41%) |
Sep 25, 2019 | 102.20 | 103.96 | 100.93 | 103.61 | 2,605,205 | +1.58(+1.55%) |
Sep 24, 2019 | 105.78 | 105.80 | 101.71 | 102.03 | 3,185,089 | -3.06(-2.91%) |
Sep 23, 2019 | 105.70 | 105.88 | 104.28 | 105.09 | 1,881,984 | -0.96(-0.90%) |
Sep 20, 2019 | 106.44 | 107.24 | 105.40 | 106.05 | 3,568,880 | -0.51(-0.47%) |
Sep 19, 2019 | 106.76 | 107.44 | 105.81 | 106.56 | 1,825,610 | -0.63(-0.58%) |
Sep 18, 2019 | 105.94 | 107.24 | 105.58 | 107.18 | 1,478,897 | +1.18(+1.11%) |
Sep 17, 2019 | 105.73 | 106.55 | 105.23 | 106.00 | 1,573,971 | +0.02(+0.02%) |
Sep 16, 2019 | 105.91 | 106.49 | 105.35 | 105.98 | 1,296,302 | -1.16(-1.08%) |
Sep 13, 2019 | 106.69 | 107.58 | 106.13 | 107.14 | 1,790,367 | +0.29(+0.27%) |
Sep 12, 2019 | 108.50 | 108.93 | 106.23 | 106.86 | 2,233,417 | +1.08(+1.02%) |
Sep 11, 2019 | 104.85 | 107.02 | 104.10 | 105.78 | 2,596,241 | +0.97(+0.93%) |
Sep 10, 2019 | 103.32 | 104.81 | 102.30 | 104.81 | 1,587,467 | +1.02(+0.98%) |
Sep 09, 2019 | 104.08 | 104.61 | 103.25 | 103.79 | 1,314,392 | +0.18(+0.18%) |
Sep 06, 2019 | 104.11 | 104.41 | 103.38 | 103.60 | 1,323,499 | -0.32(-0.31%) |
Sep 05, 2019 | 102.32 | 104.73 | 102.16 | 103.93 | 2,495,639 | +3.52(+3.51%) |
Sep 04, 2019 | 99.50 | 100.44 | 99.44 | 100.40 | 1,284,476 | +2.58(+2.64%) |
Sep 03, 2019 | 99.96 | 100.18 | 97.31 | 97.82 | 2,835,463 | -3.17(-3.14%) |
Aug 30, 2019 | 101.11 | 102.03 | 100.39 | 100.99 | 2,046,258 | +0.75(+0.74%) |
Aug 29, 2019 | 100.47 | 101.49 | 100.08 | 100.25 | 2,119,711 | +1.41(+1.42%) |
Aug 28, 2019 | 97.39 | 98.87 | 96.83 | 98.84 | 1,697,697 | +0.90(+0.92%) |
Aug 27, 2019 | 98.16 | 98.62 | 97.28 | 97.94 | 2,429,318 | +0.93(+0.96%) |
Aug 26, 2019 | 96.59 | 97.07 | 96.07 | 97.01 | 2,743,748 | +1.70(+1.79%) |
Aug 23, 2019 | 97.88 | 98.37 | 94.90 | 95.31 | 4,790,172 | -4.08(-4.11%) |
Aug 22, 2019 | 99.32 | 100.09 | 98.10 | 99.39 | 3,018,165 | +0.04(+0.04%) |
Aug 21, 2019 | 99.73 | 102.20 | 98.61 | 99.35 | 3,537,438 | -1.56(-1.54%) |
Aug 20, 2019 | 100.98 | 101.98 | 100.58 | 100.91 | 2,464,456 | -0.80(-0.79%) |
Aug 19, 2019 | 103.44 | 104.05 | 101.38 | 101.71 | 3,043,417 | +0.59(+0.59%) |
Aug 16, 2019 | 100.47 | 101.79 | 99.91 | 101.12 | 3,096,282 | +1.89(+1.91%) |
Aug 15, 2019 | 101.20 | 101.51 | 98.64 | 99.22 | 2,366,192 | -1.70(-1.69%) |
Aug 14, 2019 | 101.17 | 102.21 | 100.23 | 100.93 | 2,012,143 | -2.48(-2.40%) |
Aug 13, 2019 | 99.83 | 103.92 | 98.94 | 103.41 | 3,379,156 | +3.71(+3.73%) |
Aug 12, 2019 | 100.84 | 101.21 | 99.07 | 99.69 | 1,524,914 | -1.56(-1.54%) |
Aug 09, 2019 | 101.77 | 102.34 | 100.44 | 101.25 | 1,872,918 | -1.53(-1.49%) |
Aug 08, 2019 | 100.84 | 102.89 | 100.09 | 102.78 | 2,008,422 | +2.30(+2.29%) |
Aug 07, 2019 | 98.68 | 100.87 | 98.04 | 100.48 | 2,239,139 | +0.49(+0.49%) |
Aug 06, 2019 | 99.60 | 101.00 | 98.93 | 99.98 | 3,135,292 | +1.51(+1.53%) |
Aug 05, 2019 | 100.13 | 100.51 | 97.11 | 98.47 | 3,980,975 | -4.62(-4.48%) |
Aug 02, 2019 | 104.50 | 105.16 | 102.69 | 103.09 | 2,970,372 | -1.63(-1.56%) |
Aug 01, 2019 | 107.76 | 109.93 | 103.49 | 104.72 | 3,255,551 | -2.74(-2.55%) |
Jul 31, 2019 | 110.68 | 110.68 | 106.19 | 107.47 | 2,688,373 | -3.20(-2.89%) |
Jul 30, 2019 | 110.07 | 111.06 | 109.40 | 110.67 | 1,271,036 | -0.23(-0.21%) |
Jul 29, 2019 | 111.69 | 112.08 | 110.54 | 110.90 | 1,852,304 | -0.54(-0.48%) |
Jul 26, 2019 | 112.34 | 112.57 | 111.36 | 111.44 | 1,500,433 | -0.35(-0.31%) |
Jul 25, 2019 | 112.71 | 113.54 | 110.32 | 111.79 | 2,924,134 | -2.25(-1.97%) |
Jul 24, 2019 | 110.73 | 114.17 | 110.26 | 114.04 | 4,634,015 | +4.32(+3.94%) |
Jul 23, 2019 | 108.42 | 109.73 | 107.68 | 109.72 | 2,519,787 | +2.02(+1.88%) |
Jul 22, 2019 | 106.18 | 108.04 | 105.72 | 107.70 | 1,822,114 | +1.77(+1.67%) |
Jul 19, 2019 | 106.40 | 107.11 | 105.69 | 105.93 | 1,703,507 | -0.21(-0.20%) |
Jul 18, 2019 | 104.30 | 106.36 | 103.62 | 106.14 | 2,453,676 | +1.89(+1.82%) |
Jul 17, 2019 | 106.08 | 106.14 | 104.24 | 104.25 | 1,688,649 | -1.39(-1.32%) |
Jul 16, 2019 | 106.13 | 106.22 | 104.45 | 105.64 | 2,194,008 | -1.43(-1.33%) |
Jul 15, 2019 | 106.96 | 107.67 | 106.33 | 107.07 | 1,342,461 | +0.75(+0.71%) |
Jul 12, 2019 | 104.50 | 106.37 | 104.50 | 106.32 | 2,338,306 | +2.09(+2.00%) |
Jul 11, 2019 | 104.55 | 104.55 | 103.42 | 104.23 | 1,545,707 | -0.08(-0.08%) |
Jul 10, 2019 | 104.92 | 105.88 | 103.33 | 104.31 | 1,926,014 | +0.66(+0.64%) |
Jul 09, 2019 | 102.25 | 104.23 | 101.92 | 103.65 | 2,134,147 | +1.34(+1.31%) |
Jul 08, 2019 | 102.65 | 103.04 | 101.95 | 102.32 | 1,957,091 | -0.94(-0.91%) |
Jul 05, 2019 | 102.54 | 103.37 | 101.84 | 103.26 | 1,117,127 | -0.28(-0.27%) |
Jul 03, 2019 | 103.95 | 104.00 | 102.34 | 103.54 | 1,578,690 | -0.31(-0.30%) |
Jul 02, 2019 | 104.75 | 104.76 | 103.06 | 103.85 | 1,483,473 | -1.13(-1.07%) |
Jul 01, 2019 | 107.20 | 108.09 | 104.68 | 104.98 | 2,830,460 | +1.71(+1.66%) |
Jun 28, 2019 | 103.72 | 104.69 | 103.03 | 103.27 | 6,707,246 | +0.03(+0.03%) |
Jun 27, 2019 | 102.19 | 104.04 | 101.81 | 103.24 | 2,244,991 | +1.80(+1.78%) |
Jun 26, 2019 | 102.01 | 103.15 | 101.00 | 101.44 | 4,178,900 | +0.54(+0.54%) |
Jun 25, 2019 | 103.40 | 103.88 | 100.51 | 100.90 | 2,750,089 | -2.40(-2.32%) |
Jun 24, 2019 | 104.04 | 104.59 | 103.08 | 103.30 | 2,242,920 | -0.70(-0.68%) |
Jun 21, 2019 | 102.58 | 104.63 | 102.04 | 104.00 | 4,755,852 | +1.02(+0.99%) |
Jun 20, 2019 | 103.89 | 104.25 | 102.02 | 102.98 | 2,663,709 | +1.39(+1.37%) |
Jun 19, 2019 | 101.09 | 102.04 | 100.19 | 101.59 | 2,704,542 | +1.01(+1.00%) |
Jun 18, 2019 | 97.61 | 101.18 | 97.03 | 100.59 | 3,486,590 | +4.43(+4.61%) |
Jun 17, 2019 | 95.34 | 96.78 | 94.67 | 96.16 | 2,032,095 | +0.99(+1.04%) |
Jun 14, 2019 | 94.64 | 95.53 | 94.04 | 95.17 | 2,543,457 | -1.61(-1.66%) |
Jun 13, 2019 | 95.87 | 96.86 | 95.60 | 96.78 | 1,854,100 | +1.29(+1.35%) |
Jun 12, 2019 | 95.97 | 95.97 | 94.84 | 95.49 | 1,646,702 | -0.73(-0.76%) |
Jun 11, 2019 | 98.51 | 99.33 | 95.77 | 96.22 | 2,541,222 | -1.26(-1.30%) |
Jun 10, 2019 | 95.42 | 98.38 | 94.36 | 97.49 | 4,567,622 | +5.36(+5.82%) |
Jun 07, 2019 | 92.11 | 92.40 | 91.25 | 92.12 | 3,329,523 | +0.66(+0.72%) |
Jun 06, 2019 | 91.23 | 91.78 | 90.24 | 91.47 | 2,056,030 | +0.09(+0.10%) |
Jun 05, 2019 | 92.99 | 93.72 | 90.06 | 91.37 | 1,951,746 | -1.01(-1.09%) |
Jun 04, 2019 | 89.22 | 92.48 | 88.67 | 92.38 | 3,922,216 | +4.48(+5.10%) |
Jun 03, 2019 | 89.03 | 89.96 | 87.39 | 87.90 | 3,169,571 | -0.50(-0.57%) |
May 31, 2019 | 88.74 | 89.86 | 88.27 | 88.40 | 2,357,323 | -1.32(-1.47%) |
May 30, 2019 | 89.50 | 91.10 | 89.09 | 89.72 | 2,294,846 | +0.45(+0.50%) |
May 29, 2019 | 87.46 | 89.93 | 87.30 | 89.27 | 3,353,291 | +0.91(+1.03%) |
May 28, 2019 | 89.77 | 90.21 | 88.04 | 88.36 | 3,959,095 | -1.19(-1.33%) |
May 24, 2019 | 90.60 | 91.37 | 89.47 | 89.55 | 2,509,067 | -0.28(-0.31%) |
May 23, 2019 | 90.52 | 91.50 | 88.81 | 89.83 | 3,722,728 | -2.47(-2.67%) |
May 22, 2019 | 89.93 | 93.81 | 89.71 | 92.30 | 5,700,768 | +1.42(+1.56%) |
May 21, 2019 | 92.28 | 92.58 | 90.17 | 90.88 | 5,094,294 | +2.17(+2.44%) |
May 20, 2019 | 89.06 | 90.30 | 88.01 | 88.72 | 4,952,188 | -3.03(-3.30%) |
May 17, 2019 | 93.92 | 94.50 | 91.16 | 91.75 | 6,009,451 | -3.52(-3.70%) |
May 16, 2019 | 96.14 | 96.61 | 94.68 | 95.27 | 4,846,443 | -2.90(-2.96%) |
May 15, 2019 | 96.08 | 99.02 | 96.02 | 98.17 | 2,533,934 | +1.04(+1.07%) |
May 14, 2019 | 95.69 | 97.55 | 95.52 | 97.13 | 2,496,838 | +2.29(+2.42%) |
May 13, 2019 | 97.49 | 97.98 | 94.32 | 94.84 | 5,385,570 | -5.80(-5.76%) |
May 10, 2019 | 100.28 | 101.14 | 97.98 | 100.64 | 2,661,831 | +0.05(+0.05%) |
May 09, 2019 | 99.31 | 101.08 | 98.13 | 100.59 | 3,746,330 | +0.00(+0.00%) |
May 08, 2019 | 102.33 | 102.79 | 100.52 | 100.59 | 4,197,709 | -2.85(-2.75%) |
May 07, 2019 | 103.18 | 103.99 | 101.72 | 103.44 | 3,259,056 | -1.14(-1.09%) |
May 06, 2019 | 103.79 | 104.99 | 103.18 | 104.58 | 2,470,672 | -1.84(-1.73%) |
May 03, 2019 | 106.99 | 107.33 | 105.48 | 106.41 | 2,721,398 | -0.01(-0.01%) |
May 02, 2019 | 104.48 | 106.84 | 104.23 | 106.42 | 2,443,488 | +2.06(+1.97%) |
May 01, 2019 | 106.06 | 106.42 | 104.31 | 104.37 | 1,760,478 | -1.40(-1.32%) |
Apr 30, 2019 | 104.15 | 106.30 | 103.67 | 105.77 | 2,884,724 | +2.15(+2.07%) |
Apr 29, 2019 | 103.96 | 104.45 | 103.18 | 103.62 | 2,063,213 | -0.51(-0.49%) |
Apr 26, 2019 | 103.05 | 104.27 | 102.05 | 104.13 | 2,467,194 | -0.53(-0.50%) |
Apr 25, 2019 | 105.89 | 105.91 | 103.28 | 104.66 | 3,245,444 | -2.06(-1.93%) |
Apr 24, 2019 | 104.44 | 107.86 | 103.86 | 106.72 | 6,294,524 | +2.89(+2.79%) |
Apr 23, 2019 | 103.34 | 104.09 | 103.02 | 103.83 | 3,777,453 | +0.45(+0.44%) |
Apr 22, 2019 | 104.10 | 104.28 | 103.23 | 103.37 | 2,523,193 | -1.07(-1.03%) |
Apr 18, 2019 | 104.72 | 104.72 | 103.51 | 104.45 | 2,255,962 | +0.35(+0.34%) |
Apr 17, 2019 | 104.71 | 105.48 | 103.59 | 104.09 | 2,754,011 | -0.18(-0.17%) |
Apr 16, 2019 | 103.12 | 104.63 | 103.05 | 104.28 | 2,526,196 | +1.51(+1.47%) |
Apr 15, 2019 | 104.13 | 104.26 | 102.47 | 102.76 | 1,561,204 | -1.16(-1.11%) |
Apr 12, 2019 | 102.66 | 103.99 | 102.04 | 103.92 | 2,180,569 | +2.17(+2.14%) |
Apr 11, 2019 | 102.25 | 102.53 | 101.15 | 101.75 | 1,961,690 | -0.23(-0.22%) |
Apr 10, 2019 | 100.45 | 102.02 | 100.04 | 101.97 | 2,161,407 | +1.44(+1.43%) |
Apr 09, 2019 | 101.45 | 101.66 | 100.16 | 100.53 | 2,040,786 | -1.14(-1.12%) |
Apr 08, 2019 | 100.77 | 101.75 | 100.42 | 101.67 | 2,459,457 | +0.25(+0.25%) |
Apr 05, 2019 | 101.08 | 101.73 | 100.59 | 101.42 | 2,779,316 | +0.84(+0.83%) |
Apr 04, 2019 | 99.87 | 100.96 | 99.31 | 100.58 | 2,676,938 | +0.64(+0.64%) |
Apr 03, 2019 | 99.74 | 101.05 | 99.32 | 99.94 | 3,010,795 | +1.57(+1.60%) |
Apr 02, 2019 | 98.39 | 98.72 | 97.73 | 98.37 | 1,850,940 | -0.15(-0.16%) |
Apr 01, 2019 | 96.92 | 98.83 | 96.69 | 98.52 | 3,831,785 | +2.74(+2.86%) |
Mar 29, 2019 | 95.69 | 96.23 | 95.17 | 95.79 | 3,052,643 | +1.09(+1.15%) |
Mar 28, 2019 | 95.59 | 96.12 | 93.99 | 94.69 | 2,874,191 | -0.81(-0.85%) |
Mar 27, 2019 | 97.32 | 97.79 | 94.43 | 95.50 | 2,880,600 | -1.95(-2.00%) |
Mar 26, 2019 | 96.48 | 97.49 | 96.19 | 97.45 | 3,637,764 | +1.68(+1.76%) |
Mar 25, 2019 | 95.39 | 96.53 | 94.63 | 95.77 | 2,957,206 | -1.96(-2.00%) |
Mar 22, 2019 | 99.90 | 100.08 | 97.65 | 97.72 | 2,527,860 | -2.53(-2.52%) |
Mar 21, 2019 | 99.18 | 101.11 | 98.72 | 100.25 | 4,093,722 | +1.43(+1.45%) |
Mar 20, 2019 | 100.06 | 100.33 | 98.38 | 98.82 | 2,902,246 | -1.22(-1.22%) |
Mar 19, 2019 | 100.01 | 100.44 | 99.44 | 100.04 | 2,137,500 | +0.73(+0.73%) |
Mar 18, 2019 | 99.52 | 100.43 | 98.66 | 99.32 | 2,730,969 | -0.22(-0.22%) |
Mar 15, 2019 | 99.16 | 100.68 | 98.59 | 99.53 | 5,027,255 | +1.04(+1.05%) |
Mar 14, 2019 | 98.62 | 98.62 | 97.47 | 98.50 | 2,155,565 | +0.15(+0.16%) |
Mar 13, 2019 | 98.65 | 99.23 | 97.99 | 98.34 | 1,993,787 | +0.15(+0.16%) |
Mar 12, 2019 | 97.97 | 98.77 | 97.05 | 98.19 | 2,628,913 | +0.21(+0.21%) |
Mar 11, 2019 | 95.95 | 98.03 | 95.93 | 97.98 | 3,169,671 | +2.07(+2.15%) |
Mar 08, 2019 | 95.31 | 96.16 | 94.74 | 95.91 | 5,266,183 | -0.25(-0.26%) |
Mar 07, 2019 | 97.14 | 97.14 | 95.74 | 96.16 | 2,755,229 | -1.01(-1.04%) |
Mar 06, 2019 | 98.56 | 98.87 | 96.96 | 97.17 | 2,228,769 | -1.31(-1.33%) |
Mar 05, 2019 | 98.82 | 99.22 | 98.23 | 98.48 | 3,124,623 | -0.39(-0.40%) |
Mar 04, 2019 | 99.18 | 99.62 | 97.14 | 98.87 | 2,767,426 | +0.20(+0.20%) |
Mar 01, 2019 | 98.12 | 98.99 | 97.13 | 98.67 | 3,100,670 | +1.35(+1.38%) |
Feb 28, 2019 | 95.49 | 97.55 | 95.49 | 97.32 | 3,530,417 | +1.43(+1.49%) |
Feb 27, 2019 | 96.26 | 96.52 | 95.03 | 95.89 | 2,890,939 | -1.13(-1.17%) |
Feb 26, 2019 | 97.19 | 97.64 | 96.68 | 97.03 | 2,301,433 | -0.65(-0.67%) |
Feb 25, 2019 | 96.68 | 97.97 | 96.51 | 97.68 | 4,404,803 | +1.80(+1.88%) |
Feb 22, 2019 | 96.03 | 96.26 | 95.22 | 95.88 | 2,483,260 | +0.57(+0.60%) |
Feb 21, 2019 | 96.26 | 96.68 | 94.98 | 95.31 | 3,761,909 | -1.39(-1.44%) |
Feb 20, 2019 | 95.14 | 98.02 | 94.79 | 96.70 | 5,083,548 | +2.35(+2.49%) |
Feb 19, 2019 | 95.45 | 95.69 | 94.28 | 94.35 | 4,106,814 | -1.38(-1.44%) |
Feb 15, 2019 | 95.39 | 95.80 | 94.41 | 95.72 | 2,528,993 | +1.13(+1.20%) |
Feb 14, 2019 | 94.36 | 95.08 | 93.79 | 94.59 | 3,282,485 | +0.06(+0.07%) |
Feb 13, 2019 | 94.54 | 95.13 | 93.67 | 94.53 | 2,670,110 | +0.33(+0.35%) |
Feb 12, 2019 | 93.36 | 94.94 | 93.13 | 94.20 | 3,848,338 | +2.09(+2.27%) |
Feb 11, 2019 | 92.70 | 92.93 | 91.45 | 92.11 | 2,458,190 | +0.92(+1.01%) |
Feb 08, 2019 | 90.03 | 91.36 | 89.68 | 91.19 | 2,659,673 | +0.09(+0.10%) |
Feb 07, 2019 | 91.72 | 92.43 | 90.11 | 91.10 | 3,835,263 | -1.61(-1.74%) |
Feb 06, 2019 | 91.48 | 93.68 | 91.43 | 92.71 | 3,622,575 | +1.82(+2.00%) |
Feb 05, 2019 | 90.11 | 90.99 | 89.67 | 90.89 | 2,731,378 | +0.63(+0.70%) |
Feb 04, 2019 | 90.95 | 91.24 | 89.38 | 90.25 | 2,803,404 | -0.76(-0.84%) |
Feb 01, 2019 | 89.77 | 91.10 | 89.48 | 91.02 | 3,395,924 | +1.52(+1.70%) |
Jan 31, 2019 | 89.39 | 89.58 | 88.74 | 89.49 | 2,857,893 | -0.14(-0.15%) |
Jan 30, 2019 | 88.33 | 90.02 | 87.91 | 89.63 | 2,931,418 | +1.81(+2.06%) |
Jan 29, 2019 | 88.99 | 88.99 | 87.42 | 87.82 | 2,398,056 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.44 | 85.87 | 88.12 | 2,496,678 | -0.30(-0.34%) |
Jan 25, 2019 | 86.72 | 88.85 | 86.50 | 88.42 | 4,750,119 | +2.64(+3.08%) |
Jan 24, 2019 | 81.95 | 86.45 | 81.95 | 85.77 | 7,155,840 | +5.33(+6.63%) |
Jan 23, 2019 | 80.93 | 81.21 | 79.45 | 80.44 | 1,756,840 | -0.24(-0.30%) |
Jan 22, 2019 | 81.99 | 82.15 | 79.85 | 80.69 | 3,037,206 | -2.02(-2.44%) |
Jan 18, 2019 | 81.12 | 82.86 | 80.05 | 82.70 | 3,834,803 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.43 | 77.35 | 80.40 | 2,831,180 | +1.64(+2.08%) |
Jan 16, 2019 | 79.30 | 80.13 | 78.66 | 78.76 | 1,846,782 | -0.55(-0.70%) |
Jan 15, 2019 | 79.36 | 80.15 | 78.76 | 79.31 | 2,165,660 | +0.10(+0.13%) |
Jan 14, 2019 | 80.28 | 80.56 | 79.08 | 79.21 | 2,472,959 | -2.32(-2.84%) |
Jan 11, 2019 | 79.73 | 82.48 | 79.73 | 81.53 | 3,346,767 | +1.31(+1.64%) |
Jan 10, 2019 | 78.66 | 80.26 | 78.37 | 80.22 | 2,256,101 | +1.10(+1.38%) |
Jan 09, 2019 | 77.69 | 80.12 | 77.69 | 79.12 | 3,669,177 | +1.96(+2.53%) |
Jan 08, 2019 | 76.29 | 77.20 | 74.84 | 77.16 | 4,410,647 | +1.84(+2.44%) |
Jan 07, 2019 | 74.72 | 76.21 | 74.30 | 75.33 | 2,928,948 | +0.47(+0.63%) |
Jan 04, 2019 | 73.74 | 75.15 | 72.84 | 74.86 | 3,833,146 | +1.77(+2.43%) |
Jan 03, 2019 | 75.13 | 76.36 | 72.92 | 73.08 | 4,834,646 | -4.70(-6.04%) |