Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 1,412,576 | -3.24(-2.88%) |
Oct 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 1,943,639 | +4.85(+4.51%) |
Oct 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 1,638,774 | +0.21(+0.20%) |
Oct 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 1,297,751 | -0.74(-0.69%) |
Oct 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 1,456,600 | -0.01(-0.01%) |
Oct 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 2,426,792 | +7.21(+7.15%) |
Oct 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 2,163,487 | +1.50(+1.51%) |
Oct 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 3,106,336 | -1.87(-1.85%) |
Oct 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 2,674,024 | +2.60(+2.64%) |
Oct 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 5,128,000 | -6.43(-6.12%) |
Oct 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 2,383,831 | -1.41(-1.33%) |
Oct 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 4,341,221 | -9.46(-8.17%) |
Oct 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 2,420,209 | +0.09(+0.08%) |
Oct 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 2,011,347 | -0.47(-0.40%) |
Oct 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 2,093,600 | +1.67(+1.46%) |
Oct 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 2,558,383 | -3.45(-2.92%) |
Oct 09, 2019 | 116.01 | 119.46 | 114.00 | 118.02 | 2,978,208 | +2.83(+2.46%) |
Oct 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 3,534,433 | -3.88(-3.26%) |
Oct 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 3,611,946 | +2.54(+2.18%) |
Oct 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 4,996,200 | +2.38(+2.08%) |
Oct 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 7,974,192 | +11.09(+10.76%) |
Oct 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 2,933,826 | -0.63(-0.61%) |
Oct 01, 2019 | 98.46 | 104.17 | 96.53 | 103.69 | 5,007,844 | +5.23(+5.31%) |
Sep 30, 2019 | 96.91 | 99.48 | 93.44 | 98.46 | 2,673,382 | +1.40(+1.44%) |
Sep 27, 2019 | 102.38 | 103.30 | 95.61 | 97.06 | 2,603,700 | -5.05(-4.95%) |
Sep 26, 2019 | 103.30 | 104.37 | 102.00 | 102.11 | 1,707,094 | -0.56(-0.55%) |
Sep 25, 2019 | 102.10 | 103.13 | 98.19 | 102.67 | 3,491,982 | +0.28(+0.27%) |
Sep 24, 2019 | 105.40 | 106.28 | 100.39 | 102.39 | 3,165,785 | -2.73(-2.60%) |
Sep 23, 2019 | 106.43 | 107.14 | 104.96 | 105.12 | 2,278,279 | -1.04(-0.98%) |
Sep 20, 2019 | 104.37 | 107.80 | 103.66 | 106.16 | 5,474,700 | +2.41(+2.32%) |
Sep 19, 2019 | 104.17 | 105.85 | 103.09 | 103.75 | 2,508,854 | +0.12(+0.12%) |
Sep 18, 2019 | 104.80 | 105.68 | 101.51 | 103.63 | 2,978,790 | -2.03(-1.92%) |
Sep 17, 2019 | 103.71 | 106.17 | 101.64 | 105.66 | 2,972,152 | +1.87(+1.80%) |
Sep 16, 2019 | 100.90 | 104.15 | 99.77 | 103.79 | 3,891,026 | +1.70(+1.67%) |
Sep 13, 2019 | 106.00 | 106.79 | 101.70 | 102.09 | 3,236,800 | -4.28(-4.02%) |
Sep 12, 2019 | 108.29 | 109.93 | 106.28 | 106.37 | 2,432,551 | -0.21(-0.20%) |
Sep 11, 2019 | 107.22 | 111.41 | 105.27 | 106.58 | 4,682,912 | -0.64(-0.60%) |
Sep 10, 2019 | 106.90 | 111.50 | 104.97 | 107.22 | 5,455,469 | -2.78(-2.53%) |
Sep 09, 2019 | 121.88 | 122.48 | 106.04 | 110.00 | 6,838,346 | -11.25(-9.28%) |
Sep 06, 2019 | 125.20 | 125.79 | 120.83 | 121.25 | 2,626,400 | -3.00(-2.41%) |
Sep 05, 2019 | 127.44 | 127.54 | 121.28 | 124.25 | 3,646,041 | -3.69(-2.88%) |
Sep 04, 2019 | 127.95 | 131.55 | 127.53 | 127.94 | 2,126,856 | +2.39(+1.90%) |
Sep 03, 2019 | 126.00 | 130.10 | 124.93 | 125.55 | 2,358,824 | -0.95(-0.75%) |
Aug 30, 2019 | 126.92 | 127.76 | 121.35 | 126.50 | 2,896,000 | -0.68(-0.53%) |
Aug 29, 2019 | 130.75 | 135.25 | 121.34 | 127.18 | 7,435,231 | -5.99(-4.50%) |
Aug 28, 2019 | 134.50 | 134.90 | 130.35 | 133.17 | 2,796,507 | -1.90(-1.41%) |
Aug 27, 2019 | 134.80 | 138.01 | 132.03 | 135.07 | 1,732,090 | +1.63(+1.22%) |
Aug 26, 2019 | 134.94 | 135.35 | 131.06 | 133.44 | 1,638,823 | +0.98(+0.74%) |
Aug 23, 2019 | 134.50 | 138.94 | 131.84 | 132.46 | 1,818,700 | -1.41(-1.05%) |
Aug 22, 2019 | 136.56 | 136.99 | 132.50 | 133.87 | 1,438,070 | -3.20(-2.33%) |
Aug 21, 2019 | 133.10 | 137.75 | 132.25 | 137.07 | 1,505,972 | +5.33(+4.05%) |
Aug 20, 2019 | 125.62 | 132.93 | 124.20 | 131.74 | 1,755,181 | +5.90(+4.69%) |
Aug 19, 2019 | 130.00 | 130.67 | 124.74 | 125.84 | 1,406,771 | -2.34(-1.83%) |
Aug 16, 2019 | 129.25 | 131.23 | 127.17 | 128.18 | 1,450,100 | +0.82(+0.64%) |
Aug 15, 2019 | 128.14 | 129.00 | 125.29 | 127.36 | 1,105,710 | +0.49(+0.39%) |
Aug 14, 2019 | 130.89 | 131.40 | 124.15 | 126.87 | 1,585,970 | -6.27(-4.71%) |
Aug 13, 2019 | 129.75 | 134.19 | 129.35 | 133.14 | 1,307,456 | +2.64(+2.02%) |
Aug 12, 2019 | 132.91 | 133.15 | 128.85 | 130.50 | 1,619,824 | -3.70(-2.76%) |
Aug 09, 2019 | 134.00 | 135.57 | 131.50 | 134.20 | 1,373,500 | -1.97(-1.45%) |
Aug 08, 2019 | 133.85 | 136.83 | 132.63 | 136.17 | 1,187,757 | +3.78(+2.86%) |
Aug 07, 2019 | 128.10 | 134.34 | 127.38 | 132.39 | 1,460,582 | +2.46(+1.89%) |
Aug 06, 2019 | 128.06 | 131.07 | 127.36 | 129.93 | 1,311,053 | +3.66(+2.90%) |
Aug 05, 2019 | 128.01 | 128.66 | 124.33 | 126.27 | 2,285,362 | -6.30(-4.75%) |
Aug 02, 2019 | 134.46 | 134.46 | 130.01 | 132.57 | 1,182,000 | -0.51(-0.38%) |
Aug 01, 2019 | 132.00 | 136.95 | 131.66 | 133.08 | 1,625,822 | +2.25(+1.72%) |
Jul 31, 2019 | 132.75 | 133.92 | 128.50 | 130.83 | 1,322,352 | -1.16(-0.88%) |
Jul 30, 2019 | 131.20 | 134.35 | 130.53 | 131.99 | 1,478,154 | -0.64(-0.48%) |
Jul 29, 2019 | 141.01 | 141.85 | 128.17 | 132.63 | 3,096,922 | -7.90(-5.62%) |
Jul 26, 2019 | 137.63 | 141.00 | 137.44 | 140.53 | 1,271,700 | +3.91(+2.86%) |
Jul 25, 2019 | 136.98 | 137.80 | 134.65 | 136.62 | 1,034,732 | +1.42(+1.05%) |
Jul 24, 2019 | 135.02 | 137.49 | 134.13 | 135.20 | 778,101 | -0.44(-0.32%) |
Jul 23, 2019 | 137.97 | 138.27 | 134.15 | 135.64 | 951,080 | -1.48(-1.08%) |
Jul 22, 2019 | 137.30 | 139.16 | 136.75 | 137.12 | 853,706 | +0.93(+0.68%) |
Jul 19, 2019 | 140.00 | 140.19 | 135.86 | 136.19 | 1,381,300 | -2.47(-1.78%) |
Jul 18, 2019 | 137.51 | 139.90 | 136.19 | 138.66 | 1,096,003 | +0.64(+0.46%) |
Jul 17, 2019 | 136.00 | 139.27 | 135.29 | 138.02 | 1,177,329 | +3.17(+2.35%) |
Jul 16, 2019 | 138.05 | 139.49 | 134.10 | 134.85 | 1,374,068 | -3.15(-2.28%) |
Jul 15, 2019 | 136.11 | 138.27 | 134.37 | 138.00 | 1,397,907 | +2.71(+2.00%) |
Jul 12, 2019 | 136.59 | 137.13 | 132.14 | 135.29 | 1,404,400 | -1.32(-0.97%) |
Jul 11, 2019 | 136.03 | 137.48 | 135.08 | 136.61 | 1,248,577 | +1.13(+0.83%) |
Jul 10, 2019 | 134.77 | 137.80 | 134.77 | 135.48 | 2,161,503 | +1.58(+1.18%) |
Jul 09, 2019 | 129.63 | 134.47 | 129.44 | 133.90 | 1,692,647 | +3.82(+2.94%) |
Jul 08, 2019 | 126.45 | 130.61 | 126.01 | 130.08 | 1,433,190 | +2.37(+1.86%) |
Jul 05, 2019 | 125.73 | 128.33 | 123.50 | 127.71 | 1,731,800 | +0.21(+0.16%) |
Jul 03, 2019 | 126.55 | 130.27 | 126.35 | 127.50 | 1,516,900 | +1.52(+1.21%) |
Jul 02, 2019 | 122.89 | 126.20 | 122.73 | 125.98 | 1,629,310 | +2.77(+2.25%) |
Jul 01, 2019 | 126.00 | 126.50 | 120.89 | 123.21 | 2,272,989 | -0.30(-0.24%) |
Jun 28, 2019 | 123.39 | 124.78 | 120.66 | 123.51 | 2,728,200 | +0.77(+0.63%) |
Jun 27, 2019 | 120.00 | 123.21 | 118.27 | 122.74 | 2,873,130 | +3.02(+2.52%) |
Jun 26, 2019 | 122.40 | 123.94 | 119.50 | 119.72 | 1,854,716 | -1.28(-1.06%) |
Jun 25, 2019 | 125.83 | 125.86 | 120.31 | 121.00 | 3,049,640 | -4.00(-3.20%) |
Jun 24, 2019 | 130.86 | 131.49 | 124.03 | 125.00 | 3,025,282 | -6.15(-4.69%) |
Jun 21, 2019 | 133.00 | 133.54 | 130.46 | 131.15 | 2,943,900 | -2.23(-1.67%) |
Jun 20, 2019 | 135.00 | 136.61 | 132.93 | 133.38 | 2,296,555 | +0.98(+0.74%) |
Jun 19, 2019 | 129.73 | 132.60 | 128.00 | 132.40 | 1,864,707 | +3.67(+2.85%) |
Jun 18, 2019 | 129.80 | 131.83 | 128.57 | 128.73 | 1,350,007 | +0.93(+0.73%) |
Jun 17, 2019 | 129.31 | 129.99 | 126.66 | 127.80 | 1,663,007 | -1.15(-0.89%) |
Jun 14, 2019 | 129.83 | 130.96 | 127.69 | 128.95 | 877,300 | -1.40(-1.07%) |
Jun 13, 2019 | 130.00 | 131.22 | 129.01 | 130.35 | 1,019,836 | +0.74(+0.57%) |
Jun 12, 2019 | 127.87 | 129.86 | 127.25 | 129.61 | 1,582,571 | +2.26(+1.77%) |
Jun 11, 2019 | 130.84 | 131.33 | 125.70 | 127.35 | 2,824,796 | -2.57(-1.98%) |
Jun 10, 2019 | 130.51 | 133.86 | 128.70 | 129.92 | 2,440,944 | +2.61(+2.05%) |
Jun 07, 2019 | 124.81 | 128.50 | 124.50 | 127.31 | 2,580,600 | +3.74(+3.03%) |
Jun 06, 2019 | 119.21 | 124.13 | 117.60 | 123.57 | 2,811,140 | +4.08(+3.41%) |
Jun 05, 2019 | 115.10 | 119.63 | 114.60 | 119.49 | 3,215,557 | +5.50(+4.82%) |
Jun 04, 2019 | 111.12 | 114.19 | 107.82 | 113.99 | 3,323,354 | +4.96(+4.55%) |
Jun 03, 2019 | 114.44 | 116.11 | 107.41 | 109.03 | 4,302,347 | -4.19(-3.70%) |
May 31, 2019 | 114.50 | 119.96 | 110.51 | 113.22 | 8,576,800 | +6.62(+6.21%) |
May 30, 2019 | 106.10 | 107.90 | 104.09 | 106.60 | 4,015,145 | +1.11(+1.05%) |
May 29, 2019 | 107.20 | 108.27 | 104.93 | 105.49 | 3,412,274 | -3.11(-2.86%) |
May 28, 2019 | 109.09 | 112.15 | 106.72 | 108.60 | 7,452,593 | -1.03(-0.94%) |
May 24, 2019 | 109.10 | 110.23 | 107.90 | 109.63 | 1,474,900 | +1.65(+1.53%) |
May 23, 2019 | 108.01 | 108.95 | 105.29 | 107.98 | 2,049,778 | -1.71(-1.56%) |
May 22, 2019 | 110.26 | 111.94 | 109.50 | 109.69 | 1,312,863 | +0.04(+0.04%) |
May 21, 2019 | 110.00 | 111.00 | 109.20 | 109.65 | 1,279,136 | +0.78(+0.72%) |
May 20, 2019 | 109.82 | 110.72 | 107.11 | 108.87 | 1,667,625 | -2.06(-1.86%) |
May 17, 2019 | 108.64 | 111.65 | 107.82 | 110.93 | 4,209,400 | +1.22(+1.11%) |
May 16, 2019 | 106.80 | 111.23 | 106.60 | 109.71 | 1,819,359 | +3.58(+3.37%) |
May 15, 2019 | 103.01 | 107.48 | 102.69 | 106.13 | 1,858,211 | +2.30(+2.22%) |
May 14, 2019 | 101.52 | 104.44 | 100.57 | 103.83 | 1,954,129 | +3.77(+3.77%) |
May 13, 2019 | 101.45 | 104.51 | 98.91 | 100.06 | 2,710,054 | -5.53(-5.24%) |
May 10, 2019 | 105.70 | 107.50 | 102.76 | 105.59 | 1,931,400 | -0.80(-0.75%) |
May 09, 2019 | 104.00 | 107.41 | 102.14 | 106.39 | 1,817,114 | +0.81(+0.77%) |
May 08, 2019 | 104.36 | 106.72 | 104.05 | 105.58 | 926,524 | +0.47(+0.45%) |
May 07, 2019 | 106.68 | 108.37 | 103.57 | 105.11 | 1,730,565 | -2.68(-2.49%) |
May 06, 2019 | 102.16 | 108.23 | 100.55 | 107.79 | 1,698,151 | +1.72(+1.62%) |
May 03, 2019 | 104.65 | 106.60 | 103.00 | 106.07 | 1,618,600 | +2.43(+2.34%) |
May 02, 2019 | 101.55 | 104.59 | 100.22 | 103.64 | 1,659,610 | +1.49(+1.46%) |
May 01, 2019 | 105.00 | 105.50 | 102.00 | 102.15 | 1,783,862 | -1.88(-1.81%) |
Apr 30, 2019 | 103.28 | 104.70 | 102.20 | 104.03 | 1,472,367 | +0.63(+0.61%) |
Apr 29, 2019 | 103.80 | 104.80 | 102.96 | 103.40 | 1,467,903 | +0.41(+0.40%) |
Apr 26, 2019 | 101.19 | 103.70 | 100.50 | 102.99 | 1,540,800 | +1.34(+1.32%) |
Apr 25, 2019 | 102.40 | 104.98 | 101.26 | 101.65 | 2,330,183 | -0.08(-0.08%) |
Apr 24, 2019 | 101.69 | 103.29 | 100.09 | 101.73 | 2,880,733 | +0.68(+0.67%) |
Apr 23, 2019 | 96.05 | 101.06 | 95.88 | 101.05 | 3,477,075 | +5.54(+5.80%) |
Apr 22, 2019 | 91.57 | 95.58 | 91.04 | 95.51 | 1,725,741 | +3.57(+3.88%) |
Apr 18, 2019 | 91.01 | 92.03 | 88.50 | 91.94 | 1,894,300 | -0.26(-0.28%) |
Apr 17, 2019 | 94.76 | 94.90 | 90.51 | 92.20 | 2,114,826 | -2.02(-2.14%) |
Apr 16, 2019 | 96.10 | 97.06 | 93.70 | 94.22 | 1,297,928 | -1.47(-1.54%) |
Apr 15, 2019 | 95.07 | 97.24 | 94.49 | 95.69 | 1,687,702 | +0.45(+0.47%) |
Apr 12, 2019 | 95.32 | 96.00 | 93.31 | 95.24 | 1,821,100 | +0.22(+0.23%) |
Apr 11, 2019 | 93.35 | 95.19 | 92.35 | 95.02 | 2,252,187 | +2.26(+2.44%) |
Apr 10, 2019 | 91.80 | 94.30 | 91.50 | 92.76 | 2,826,971 | +0.11(+0.12%) |
Apr 09, 2019 | 87.38 | 93.50 | 87.16 | 92.65 | 4,291,259 | +5.01(+5.72%) |
Apr 08, 2019 | 86.45 | 88.19 | 84.40 | 87.64 | 1,447,812 | +0.81(+0.93%) |
Apr 05, 2019 | 86.22 | 87.69 | 85.70 | 86.83 | 1,785,100 | +1.44(+1.69%) |
Apr 04, 2019 | 89.27 | 90.00 | 82.03 | 85.39 | 4,525,467 | -3.96(-4.43%) |
Apr 03, 2019 | 86.00 | 90.67 | 85.55 | 89.35 | 3,770,681 | +3.56(+4.15%) |
Apr 02, 2019 | 84.00 | 85.91 | 82.66 | 85.79 | 1,289,865 | +1.56(+1.85%) |
Apr 01, 2019 | 83.62 | 85.22 | 82.13 | 84.23 | 1,772,209 | +1.50(+1.81%) |
Mar 29, 2019 | 82.28 | 83.78 | 81.41 | 82.73 | 1,292,300 | +1.42(+1.75%) |
Mar 28, 2019 | 81.00 | 82.60 | 80.01 | 81.31 | 1,160,531 | +0.55(+0.68%) |
Mar 27, 2019 | 83.75 | 83.85 | 79.55 | 80.76 | 1,778,787 | -2.74(-3.28%) |
Mar 26, 2019 | 82.57 | 84.62 | 82.18 | 83.50 | 1,402,595 | +1.34(+1.63%) |
Mar 25, 2019 | 80.90 | 82.87 | 79.10 | 82.16 | 1,964,108 | +1.11(+1.37%) |
Mar 22, 2019 | 84.62 | 84.75 | 80.74 | 81.05 | 1,652,900 | -4.42(-5.17%) |
Mar 21, 2019 | 81.68 | 85.52 | 81.68 | 85.47 | 1,679,046 | +3.70(+4.52%) |
Mar 20, 2019 | 80.93 | 82.30 | 80.03 | 81.77 | 1,249,040 | +0.58(+0.71%) |
Mar 19, 2019 | 83.55 | 83.55 | 80.19 | 81.19 | 2,489,117 | -1.68(-2.03%) |
Mar 18, 2019 | 83.15 | 84.14 | 80.81 | 82.87 | 3,167,632 | +3.66(+4.62%) |
Mar 15, 2019 | 82.46 | 82.78 | 78.86 | 79.21 | 2,906,200 | -3.67(-4.43%) |
Mar 14, 2019 | 81.99 | 83.33 | 80.10 | 82.88 | 1,772,491 | +2.41(+2.99%) |
Mar 13, 2019 | 81.00 | 82.98 | 79.55 | 80.47 | 1,850,924 | -0.16(-0.20%) |
Mar 12, 2019 | 80.74 | 81.30 | 78.71 | 80.63 | 1,759,721 | -0.30(-0.37%) |
Mar 11, 2019 | 78.75 | 81.97 | 78.45 | 80.93 | 2,496,994 | +2.50(+3.19%) |
Mar 08, 2019 | 74.79 | 79.12 | 70.44 | 78.43 | 9,463,400 | -2.78(-3.42%) |
Mar 07, 2019 | 79.98 | 83.11 | 78.88 | 81.21 | 3,445,202 | +1.23(+1.54%) |
Mar 06, 2019 | 80.00 | 81.02 | 78.76 | 79.98 | 1,885,287 | -0.13(-0.16%) |
Mar 05, 2019 | 79.96 | 80.36 | 76.37 | 80.11 | 2,136,959 | +0.55(+0.69%) |
Mar 04, 2019 | 86.50 | 87.32 | 76.01 | 79.56 | 6,478,899 | -6.87(-7.95%) |
Mar 01, 2019 | 86.65 | 86.96 | 84.68 | 86.43 | 1,689,500 | +1.55(+1.83%) |
Feb 28, 2019 | 85.15 | 86.62 | 84.26 | 84.88 | 1,484,718 | -0.37(-0.43%) |
Feb 27, 2019 | 83.79 | 85.44 | 83.42 | 85.25 | 850,602 | +1.50(+1.79%) |
Feb 26, 2019 | 84.02 | 85.34 | 83.10 | 83.75 | 1,178,975 | -0.48(-0.57%) |
Feb 25, 2019 | 85.02 | 86.32 | 83.79 | 84.23 | 1,509,739 | +0.06(+0.07%) |
Feb 22, 2019 | 82.70 | 84.40 | 81.76 | 84.17 | 1,278,200 | +2.10(+2.56%) |
Feb 21, 2019 | 83.99 | 84.25 | 81.37 | 82.07 | 1,716,055 | -1.92(-2.29%) |
Feb 20, 2019 | 85.20 | 87.72 | 83.85 | 83.99 | 1,379,847 | -1.09(-1.28%) |
Feb 19, 2019 | 84.77 | 85.16 | 84.22 | 85.08 | 1,040,821 | +0.32(+0.38%) |
Feb 15, 2019 | 85.71 | 85.99 | 84.02 | 84.76 | 994,200 | -0.44(-0.52%) |
Feb 14, 2019 | 83.00 | 85.90 | 82.98 | 85.20 | 1,541,925 | +1.60(+1.91%) |
Feb 13, 2019 | 85.00 | 85.25 | 82.75 | 83.60 | 877,806 | -1.02(-1.21%) |
Feb 12, 2019 | 83.72 | 84.85 | 83.05 | 84.62 | 986,367 | +1.69(+2.04%) |
Feb 11, 2019 | 84.00 | 84.73 | 81.90 | 82.93 | 1,167,585 | -0.24(-0.29%) |
Feb 08, 2019 | 79.59 | 83.88 | 79.50 | 83.17 | 991,500 | +2.50(+3.10%) |
Feb 07, 2019 | 80.61 | 80.76 | 78.76 | 80.67 | 1,222,156 | -0.79(-0.97%) |
Feb 06, 2019 | 82.00 | 83.25 | 79.56 | 81.46 | 1,034,504 | -0.65(-0.79%) |
Feb 05, 2019 | 81.25 | 82.53 | 80.28 | 82.11 | 1,431,637 | +0.73(+0.90%) |
Feb 04, 2019 | 81.63 | 83.00 | 80.20 | 81.38 | 1,427,609 | -2.18(-2.61%) |
Feb 01, 2019 | 82.21 | 83.58 | 81.15 | 83.56 | 1,009,100 | +1.13(+1.37%) |
Jan 31, 2019 | 79.50 | 82.50 | 79.15 | 82.43 | 1,716,940 | +3.52(+4.46%) |
Jan 30, 2019 | 78.78 | 79.67 | 76.88 | 78.91 | 993,908 | +1.80(+2.33%) |
Jan 29, 2019 | 79.36 | 79.50 | 76.85 | 77.11 | 1,199,597 | -1.88(-2.38%) |
Jan 28, 2019 | 79.00 | 79.79 | 77.27 | 78.99 | 1,394,160 | -0.63(-0.79%) |
Jan 25, 2019 | 80.53 | 80.65 | 78.37 | 79.62 | 2,312,300 | +0.29(+0.37%) |
Jan 24, 2019 | 78.61 | 80.64 | 78.27 | 79.33 | 2,129,558 | +1.06(+1.35%) |
Jan 23, 2019 | 78.00 | 80.43 | 77.76 | 78.27 | 2,695,129 | +1.05(+1.36%) |
Jan 22, 2019 | 76.82 | 77.87 | 75.02 | 77.22 | 2,235,721 | -0.68(-0.87%) |
Jan 18, 2019 | 77.29 | 79.50 | 76.79 | 77.90 | 2,515,700 | +1.50(+1.96%) |
Jan 17, 2019 | 72.56 | 77.91 | 72.00 | 76.40 | 3,467,806 | +3.54(+4.86%) |
Jan 16, 2019 | 73.45 | 73.98 | 71.25 | 72.86 | 2,078,145 | +0.42(+0.58%) |
Jan 15, 2019 | 70.48 | 72.96 | 70.45 | 72.44 | 2,680,121 | +1.96(+2.78%) |
Jan 14, 2019 | 67.23 | 70.79 | 66.15 | 70.48 | 2,893,036 | +2.07(+3.03%) |
Jan 11, 2019 | 68.87 | 72.07 | 68.15 | 68.41 | 2,896,700 | -0.43(-0.62%) |
Jan 10, 2019 | 68.00 | 69.22 | 66.82 | 68.84 | 1,726,757 | +0.06(+0.09%) |
Jan 09, 2019 | 68.86 | 69.45 | 67.50 | 68.78 | 1,622,737 | -0.12(-0.17%) |
Jan 08, 2019 | 67.15 | 69.00 | 64.51 | 68.90 | 2,350,703 | +2.63(+3.97%) |
Jan 07, 2019 | 64.00 | 68.03 | 63.76 | 66.27 | 2,134,139 | +3.12(+4.94%) |
Jan 04, 2019 | 61.21 | 64.64 | 60.65 | 63.15 | 1,933,900 | +3.59(+6.03%) |
Jan 03, 2019 | 61.80 | 63.11 | 59.28 | 59.56 | 1,859,117 | -3.70(-5.85%) |
Jan 02, 2019 | 61.10 | 64.70 | 60.47 | 63.26 | 1,657,008 | -0.54(-0.85%) |
Dec 31, 2018 | 62.66 | 65.33 | 62.40 | 63.80 | 2,459,600 | +2.19(+3.55%) |
Dec 28, 2018 | 62.75 | 62.99 | 59.25 | 61.61 | 1,857,800 | +0.20(+0.33%) |
Dec 27, 2018 | 58.44 | 61.79 | 57.21 | 61.41 | 1,481,884 | +1.59(+2.66%) |
Dec 26, 2018 | 54.25 | 59.84 | 54.24 | 59.82 | 2,229,348 | +6.07(+11.29%) |
Dec 24, 2018 | 52.29 | 55.85 | 52.05 | 53.75 | 1,334,400 | -0.84(-1.54%) |
Dec 21, 2018 | 59.17 | 59.33 | 53.91 | 54.59 | 2,904,000 | -4.18(-7.11%) |
Dec 20, 2018 | 61.75 | 63.72 | 55.31 | 58.77 | 3,490,213 | -3.90(-6.22%) |
Dec 19, 2018 | 63.14 | 66.21 | 62.00 | 62.67 | 2,895,158 | -0.09(-0.14%) |
Dec 18, 2018 | 61.72 | 63.39 | 60.71 | 62.76 | 1,757,540 | +2.31(+3.82%) |
Dec 17, 2018 | 65.33 | 65.50 | 60.11 | 60.45 | 2,937,952 | -6.36(-9.52%) |
Dec 14, 2018 | 66.29 | 68.58 | 64.59 | 66.81 | 2,486,400 | -0.46(-0.68%) |
Dec 13, 2018 | 66.01 | 67.92 | 66.00 | 67.27 | 1,799,342 | +0.24(+0.36%) |
Dec 12, 2018 | 65.82 | 68.11 | 64.76 | 67.03 | 2,505,260 | +2.49(+3.86%) |
Dec 11, 2018 | 66.53 | 66.80 | 63.17 | 64.54 | 1,821,482 | -0.01(-0.02%) |
Dec 10, 2018 | 62.05 | 65.16 | 61.61 | 64.55 | 2,832,132 | +2.17(+3.48%) |
Dec 07, 2018 | 66.14 | 67.97 | 60.93 | 62.38 | 3,032,300 | -4.57(-6.83%) |
Dec 06, 2018 | 60.10 | 69.85 | 57.65 | 66.95 | 7,893,497 | +6.30(+10.39%) |
Dec 04, 2018 | 63.87 | 65.10 | 60.56 | 60.65 | 2,264,300 | -4.22(-6.51%) |
Dec 03, 2018 | 65.20 | 66.25 | 62.55 | 64.87 | 2,752,444 | +1.22(+1.92%) |
Nov 30, 2018 | 61.76 | 64.00 | 60.75 | 63.65 | 2,567,700 | +2.28(+3.72%) |
Nov 29, 2018 | 58.00 | 62.16 | 57.30 | 61.37 | 2,265,542 | +3.23(+5.56%) |
Nov 28, 2018 | 56.90 | 58.44 | 55.12 | 58.14 | 1,920,619 | +4.66(+8.71%) |
Nov 27, 2018 | 54.53 | 55.00 | 53.16 | 53.48 | 1,245,335 | -1.55(-2.82%) |
Nov 26, 2018 | 52.72 | 55.64 | 52.61 | 55.03 | 1,693,671 | +2.98(+5.73%) |
Nov 23, 2018 | 50.20 | 52.74 | 50.00 | 52.05 | 822,600 | +0.36(+0.70%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +3.87(+8.09%) | |
Nov 20, 2018 | 43.95 | 49.42 | 41.88 | 47.82 | 4,426,653 | -0.85(-1.75%) |
Nov 19, 2018 | 57.11 | 57.52 | 48.61 | 48.67 | 3,853,384 | -9.04(-15.66%) |
Nov 16, 2018 | 57.65 | 59.27 | 56.49 | 57.71 | 1,745,200 | -0.31(-0.53%) |
Nov 15, 2018 | 54.58 | 58.47 | 54.51 | 58.02 | 1,874,981 | +3.16(+5.76%) |
Nov 14, 2018 | 55.87 | 56.35 | 54.09 | 54.86 | 1,468,168 | -0.14(-0.25%) |
Nov 13, 2018 | 55.16 | 57.19 | 54.57 | 55.00 | 1,522,068 | +0.38(+0.70%) |
Nov 12, 2018 | 58.89 | 58.94 | 53.34 | 54.62 | 2,639,921 | -4.66(-7.86%) |
Nov 09, 2018 | 60.31 | 60.48 | 57.57 | 59.28 | 1,657,300 | -2.21(-3.59%) |
Nov 08, 2018 | 62.20 | 63.66 | 60.61 | 61.49 | 1,899,252 | -1.11(-1.77%) |
Nov 07, 2018 | 57.35 | 63.48 | 57.28 | 62.60 | 2,272,456 | +6.50(+11.59%) |
Nov 06, 2018 | 56.76 | 57.95 | 55.59 | 56.10 | 966,827 | -0.43(-0.76%) |
Nov 05, 2018 | 57.90 | 57.90 | 54.71 | 56.53 | 1,481,194 | -1.24(-2.15%) |
Nov 02, 2018 | 60.00 | 60.96 | 57.27 | 57.77 | 1,621,900 | -2.16(-3.60%) |