Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.84 | 99.16 | 96.98 | 97.02 | 208,700 | -2.12(-2.14%) |
Nov 27, 2019 | 99.74 | 99.74 | 98.74 | 99.14 | 242,500 | -0.34(-0.34%) |
Nov 26, 2019 | 98.40 | 99.68 | 98.06 | 99.48 | 562,622 | +1.18(+1.20%) |
Nov 25, 2019 | 95.38 | 98.48 | 95.04 | 98.30 | 422,494 | +3.08(+3.23%) |
Nov 22, 2019 | 97.50 | 97.54 | 94.45 | 95.22 | 620,700 | -1.66(-1.71%) |
Nov 21, 2019 | 96.72 | 97.33 | 96.15 | 96.88 | 617,240 | +0.26(+0.27%) |
Nov 20, 2019 | 96.56 | 97.77 | 95.60 | 96.62 | 630,913 | -0.06(-0.06%) |
Nov 19, 2019 | 96.77 | 98.03 | 96.50 | 96.68 | 398,173 | +0.06(+0.06%) |
Nov 18, 2019 | 96.01 | 96.88 | 93.67 | 96.62 | 635,539 | +0.75(+0.78%) |
Nov 15, 2019 | 95.51 | 96.26 | 94.98 | 95.88 | 331,100 | +1.14(+1.20%) |
Nov 14, 2019 | 96.27 | 96.35 | 94.45 | 94.74 | 845,326 | -1.73(-1.79%) |
Nov 13, 2019 | 94.58 | 97.07 | 94.35 | 96.47 | 1,668,366 | +1.97(+2.08%) |
Nov 12, 2019 | 96.05 | 96.48 | 94.35 | 94.50 | 1,842,569 | -6.10(-6.06%) |
Nov 11, 2019 | 99.73 | 100.87 | 99.03 | 100.60 | 373,169 | +0.17(+0.17%) |
Nov 08, 2019 | 99.46 | 100.53 | 99.07 | 100.43 | 297,100 | +0.70(+0.70%) |
Nov 07, 2019 | 99.63 | 100.41 | 99.04 | 99.73 | 547,552 | +0.46(+0.46%) |
Nov 06, 2019 | 98.65 | 99.34 | 98.23 | 99.27 | 440,632 | +0.85(+0.86%) |
Nov 05, 2019 | 98.39 | 98.73 | 97.18 | 98.42 | 359,388 | +0.62(+0.63%) |
Nov 04, 2019 | 94.79 | 97.94 | 94.78 | 97.80 | 498,238 | +3.39(+3.59%) |
Nov 01, 2019 | 97.98 | 98.07 | 91.13 | 94.41 | 809,400 | -0.55(-0.58%) |
Oct 31, 2019 | 95.24 | 95.71 | 94.22 | 94.96 | 279,030 | -0.30(-0.31%) |
Oct 30, 2019 | 95.68 | 95.68 | 94.35 | 95.26 | 201,106 | -0.43(-0.45%) |
Oct 29, 2019 | 94.56 | 96.22 | 94.27 | 95.69 | 252,645 | +0.90(+0.95%) |
Oct 28, 2019 | 94.44 | 95.46 | 93.90 | 94.79 | 277,890 | +0.78(+0.83%) |
Oct 25, 2019 | 93.65 | 94.45 | 93.03 | 94.01 | 458,900 | +0.19(+0.20%) |
Oct 24, 2019 | 94.02 | 94.58 | 93.33 | 93.82 | 204,784 | +0.13(+0.14%) |
Oct 23, 2019 | 94.08 | 94.49 | 92.94 | 93.69 | 332,137 | -0.45(-0.48%) |
Oct 22, 2019 | 94.99 | 95.65 | 93.83 | 94.14 | 255,986 | -0.91(-0.96%) |
Oct 21, 2019 | 95.04 | 95.84 | 94.30 | 95.05 | 183,803 | +0.77(+0.82%) |
Oct 18, 2019 | 95.63 | 95.91 | 93.50 | 94.28 | 311,200 | -1.75(-1.82%) |
Oct 17, 2019 | 95.90 | 96.43 | 94.80 | 96.03 | 640,573 | +0.57(+0.60%) |
Oct 16, 2019 | 95.77 | 96.53 | 95.05 | 95.46 | 450,887 | -0.76(-0.79%) |
Oct 15, 2019 | 95.90 | 96.36 | 95.29 | 96.22 | 605,186 | +0.34(+0.35%) |
Oct 14, 2019 | 95.50 | 96.30 | 94.78 | 95.88 | 237,613 | +0.31(+0.32%) |
Oct 11, 2019 | 94.92 | 96.50 | 94.65 | 95.57 | 615,400 | +1.76(+1.88%) |
Oct 10, 2019 | 93.17 | 94.83 | 93.17 | 93.81 | 422,814 | +0.97(+1.04%) |
Oct 09, 2019 | 91.89 | 92.98 | 91.41 | 92.84 | 315,031 | +1.89(+2.08%) |
Oct 08, 2019 | 90.89 | 91.89 | 90.20 | 90.95 | 331,112 | -0.70(-0.76%) |
Oct 07, 2019 | 90.77 | 91.78 | 90.04 | 91.65 | 349,051 | +0.65(+0.71%) |
Oct 04, 2019 | 90.46 | 91.40 | 90.25 | 91.00 | 244,700 | +0.66(+0.73%) |
Oct 03, 2019 | 89.05 | 90.39 | 87.73 | 90.34 | 334,001 | +2.18(+2.47%) |
Oct 02, 2019 | 89.13 | 89.97 | 87.69 | 88.16 | 280,218 | -1.56(-1.74%) |
Oct 01, 2019 | 91.20 | 91.86 | 89.57 | 89.72 | 382,787 | -1.10(-1.21%) |
Sep 30, 2019 | 89.05 | 91.25 | 89.05 | 90.82 | 285,530 | +1.78(+2.00%) |
Sep 27, 2019 | 90.83 | 90.83 | 88.84 | 89.04 | 262,200 | -1.28(-1.42%) |
Sep 26, 2019 | 89.43 | 90.65 | 89.10 | 90.32 | 322,722 | +0.96(+1.07%) |
Sep 25, 2019 | 88.54 | 89.61 | 87.44 | 89.36 | 322,626 | +0.48(+0.54%) |
Sep 24, 2019 | 90.71 | 90.97 | 88.50 | 88.88 | 253,592 | -1.37(-1.52%) |
Sep 23, 2019 | 90.42 | 90.79 | 89.40 | 90.25 | 271,790 | -0.52(-0.57%) |
Sep 20, 2019 | 91.61 | 92.12 | 90.66 | 90.77 | 883,600 | -0.97(-1.06%) |
Sep 19, 2019 | 91.60 | 92.28 | 91.05 | 91.74 | 517,867 | +0.46(+0.50%) |
Sep 18, 2019 | 90.84 | 91.44 | 90.43 | 91.28 | 382,392 | +0.09(+0.10%) |
Sep 17, 2019 | 90.98 | 91.60 | 90.67 | 91.19 | 356,625 | -0.14(-0.15%) |
Sep 16, 2019 | 90.69 | 91.61 | 90.49 | 91.33 | 305,086 | +0.01(+0.01%) |
Sep 13, 2019 | 91.40 | 91.69 | 90.84 | 91.32 | 349,300 | +0.13(+0.14%) |
Sep 12, 2019 | 90.74 | 91.79 | 90.13 | 91.19 | 285,294 | +0.50(+0.55%) |
Sep 11, 2019 | 89.49 | 90.79 | 88.66 | 90.69 | 421,457 | +1.48(+1.66%) |
Sep 10, 2019 | 88.58 | 89.22 | 87.83 | 89.21 | 405,200 | +0.15(+0.17%) |
Sep 09, 2019 | 88.13 | 89.13 | 86.85 | 89.06 | 337,689 | +1.22(+1.39%) |
Sep 06, 2019 | 87.57 | 88.64 | 87.09 | 87.84 | 422,200 | +0.42(+0.48%) |
Sep 05, 2019 | 85.90 | 88.22 | 85.73 | 87.42 | 335,303 | +2.29(+2.69%) |
Sep 04, 2019 | 84.76 | 85.25 | 84.64 | 85.13 | 251,067 | +1.19(+1.42%) |
Sep 03, 2019 | 83.88 | 84.46 | 83.43 | 83.94 | 258,891 | -0.66(-0.78%) |
Aug 30, 2019 | 84.31 | 84.63 | 83.51 | 84.60 | 190,600 | +0.66(+0.79%) |
Aug 29, 2019 | 82.86 | 84.43 | 82.47 | 83.94 | 315,910 | +1.47(+1.78%) |
Aug 28, 2019 | 82.19 | 82.83 | 81.58 | 82.47 | 419,857 | +0.11(+0.13%) |
Aug 27, 2019 | 82.94 | 83.06 | 81.47 | 82.36 | 339,018 | -0.14(-0.17%) |
Aug 26, 2019 | 83.08 | 83.08 | 81.79 | 82.50 | 262,534 | +0.08(+0.10%) |
Aug 23, 2019 | 83.71 | 84.25 | 82.16 | 82.42 | 397,000 | -1.52(-1.81%) |
Aug 22, 2019 | 83.42 | 84.21 | 82.55 | 83.94 | 207,563 | +0.60(+0.72%) |
Aug 21, 2019 | 83.30 | 83.80 | 82.88 | 83.34 | 328,109 | +0.60(+0.73%) |
Aug 20, 2019 | 82.94 | 83.51 | 82.47 | 82.74 | 247,054 | -0.60(-0.72%) |
Aug 19, 2019 | 83.52 | 83.79 | 83.12 | 83.34 | 241,543 | +0.70(+0.85%) |
Aug 16, 2019 | 81.64 | 82.71 | 81.32 | 82.64 | 231,800 | +1.55(+1.91%) |
Aug 15, 2019 | 80.70 | 81.34 | 80.37 | 81.09 | 426,547 | +0.39(+0.48%) |
Aug 14, 2019 | 81.20 | 81.53 | 80.33 | 80.70 | 487,306 | -1.82(-2.21%) |
Aug 13, 2019 | 80.92 | 82.65 | 80.31 | 82.52 | 327,100 | +1.58(+1.95%) |
Aug 12, 2019 | 80.45 | 81.67 | 80.17 | 80.94 | 354,209 | -0.10(-0.12%) |
Aug 09, 2019 | 81.71 | 81.78 | 80.42 | 81.04 | 251,800 | -1.09(-1.33%) |
Aug 08, 2019 | 80.10 | 82.31 | 80.10 | 82.13 | 552,993 | +2.41(+3.02%) |
Aug 07, 2019 | 81.22 | 84.40 | 79.33 | 79.72 | 843,877 | -2.24(-2.73%) |
Aug 06, 2019 | 81.75 | 82.78 | 80.72 | 81.96 | 831,602 | +0.79(+0.97%) |
Aug 05, 2019 | 82.98 | 83.06 | 80.39 | 81.17 | 765,796 | -3.55(-4.19%) |
Aug 02, 2019 | 86.72 | 86.72 | 84.65 | 84.72 | 277,300 | -2.23(-2.56%) |
Aug 01, 2019 | 89.27 | 90.23 | 86.65 | 86.95 | 291,133 | -2.14(-2.40%) |
Jul 31, 2019 | 89.89 | 90.72 | 88.56 | 89.09 | 292,053 | -0.76(-0.85%) |
Jul 30, 2019 | 89.38 | 89.91 | 89.03 | 89.85 | 224,143 | -0.32(-0.35%) |
Jul 29, 2019 | 91.53 | 91.72 | 88.97 | 90.17 | 285,469 | -1.39(-1.52%) |
Jul 26, 2019 | 90.52 | 92.00 | 90.17 | 91.56 | 206,400 | +1.21(+1.34%) |
Jul 25, 2019 | 91.23 | 91.23 | 90.23 | 90.35 | 160,783 | -0.68(-0.75%) |
Jul 24, 2019 | 89.40 | 91.15 | 89.40 | 91.03 | 222,809 | +1.65(+1.85%) |
Jul 23, 2019 | 89.43 | 89.79 | 88.00 | 89.38 | 245,141 | +0.34(+0.38%) |
Jul 22, 2019 | 89.37 | 89.54 | 88.71 | 89.04 | 213,713 | +0.03(+0.03%) |
Jul 19, 2019 | 89.95 | 90.81 | 89.01 | 89.01 | 277,600 | -0.88(-0.98%) |
Jul 18, 2019 | 88.74 | 89.99 | 88.10 | 89.89 | 292,221 | +1.26(+1.42%) |
Jul 17, 2019 | 88.38 | 89.27 | 87.75 | 88.63 | 331,391 | +0.39(+0.44%) |
Jul 16, 2019 | 88.87 | 89.24 | 87.97 | 88.24 | 196,379 | -0.87(-0.98%) |
Jul 15, 2019 | 89.53 | 89.69 | 88.21 | 89.11 | 200,731 | -0.23(-0.26%) |
Jul 12, 2019 | 89.29 | 89.40 | 88.41 | 89.34 | 208,700 | +0.60(+0.68%) |
Jul 11, 2019 | 89.63 | 89.81 | 88.06 | 88.74 | 253,453 | -0.77(-0.86%) |
Jul 10, 2019 | 89.98 | 90.59 | 89.24 | 89.51 | 180,926 | +0.13(+0.15%) |
Jul 09, 2019 | 88.03 | 89.64 | 88.03 | 89.38 | 253,790 | +1.03(+1.17%) |
Jul 08, 2019 | 88.94 | 89.55 | 87.98 | 88.35 | 149,358 | -1.08(-1.21%) |
Jul 05, 2019 | 89.43 | 89.93 | 88.09 | 89.43 | 176,600 | -0.49(-0.54%) |
Jul 03, 2019 | 89.03 | 90.00 | 88.43 | 89.92 | 261,600 | +1.34(+1.51%) |
Jul 02, 2019 | 89.50 | 89.78 | 88.04 | 88.58 | 347,293 | -1.18(-1.31%) |
Jul 01, 2019 | 89.88 | 90.32 | 89.12 | 89.76 | 321,779 | +0.87(+0.98%) |
Jun 28, 2019 | 87.47 | 89.06 | 87.23 | 88.89 | 540,300 | +1.75(+2.01%) |
Jun 27, 2019 | 85.88 | 87.25 | 85.83 | 87.14 | 323,606 | +1.35(+1.57%) |
Jun 26, 2019 | 85.87 | 86.71 | 85.26 | 85.79 | 594,696 | +0.16(+0.19%) |
Jun 25, 2019 | 87.63 | 88.07 | 85.44 | 85.63 | 269,742 | -1.87(-2.14%) |
Jun 24, 2019 | 88.79 | 88.94 | 87.35 | 87.50 | 428,161 | -0.83(-0.94%) |
Jun 21, 2019 | 87.52 | 88.82 | 86.74 | 88.33 | 1,073,700 | +0.44(+0.50%) |
Jun 20, 2019 | 88.00 | 89.16 | 87.13 | 87.89 | 341,488 | -0.07(-0.08%) |
Jun 19, 2019 | 87.25 | 88.05 | 86.00 | 87.96 | 558,596 | +1.04(+1.20%) |
Jun 18, 2019 | 86.42 | 87.78 | 86.42 | 86.92 | 272,327 | +1.12(+1.31%) |
Jun 17, 2019 | 86.55 | 86.55 | 85.34 | 85.80 | 327,002 | -0.81(-0.94%) |
Jun 14, 2019 | 86.53 | 86.83 | 85.98 | 86.61 | 192,300 | -0.04(-0.05%) |
Jun 13, 2019 | 86.84 | 87.03 | 85.81 | 86.65 | 181,987 | +0.32(+0.37%) |
Jun 12, 2019 | 86.38 | 86.40 | 85.19 | 86.33 | 189,519 | -0.38(-0.44%) |
Jun 11, 2019 | 87.44 | 87.78 | 85.64 | 86.71 | 375,813 | -0.03(-0.03%) |
Jun 10, 2019 | 86.06 | 87.14 | 86.04 | 86.74 | 405,701 | +1.17(+1.37%) |
Jun 07, 2019 | 84.84 | 85.77 | 83.51 | 85.57 | 279,600 | +1.23(+1.46%) |
Jun 06, 2019 | 84.20 | 84.52 | 83.26 | 84.34 | 235,534 | -0.04(-0.05%) |
Jun 05, 2019 | 85.28 | 85.28 | 83.43 | 84.38 | 216,407 | -0.33(-0.39%) |
Jun 04, 2019 | 83.53 | 84.74 | 82.75 | 84.71 | 475,289 | +2.14(+2.59%) |
Jun 03, 2019 | 84.42 | 84.68 | 81.89 | 82.57 | 703,539 | -1.72(-2.04%) |
May 31, 2019 | 84.04 | 85.34 | 83.77 | 84.29 | 540,000 | -0.75(-0.88%) |
May 30, 2019 | 84.03 | 85.10 | 83.24 | 85.04 | 638,510 | +1.49(+1.78%) |
May 29, 2019 | 83.82 | 84.71 | 83.11 | 83.55 | 391,228 | -0.31(-0.37%) |
May 28, 2019 | 84.05 | 85.36 | 83.85 | 83.86 | 353,037 | +0.07(+0.08%) |
May 24, 2019 | 85.21 | 85.21 | 83.40 | 83.79 | 386,900 | -0.94(-1.11%) |
May 23, 2019 | 86.18 | 86.37 | 84.25 | 84.73 | 357,670 | -2.15(-2.47%) |
May 22, 2019 | 86.81 | 87.27 | 86.59 | 86.88 | 224,473 | -0.35(-0.40%) |
May 21, 2019 | 86.99 | 87.70 | 86.55 | 87.23 | 247,832 | +0.72(+0.83%) |
May 20, 2019 | 85.95 | 87.49 | 85.73 | 86.51 | 285,105 | -0.12(-0.14%) |
May 17, 2019 | 85.77 | 87.66 | 85.72 | 86.63 | 357,000 | +0.31(+0.36%) |
May 16, 2019 | 84.07 | 86.80 | 83.40 | 86.31 | 597,751 | +2.45(+2.92%) |
May 15, 2019 | 83.68 | 84.75 | 83.15 | 83.87 | 1,417,620 | -0.53(-0.62%) |
May 14, 2019 | 84.83 | 85.24 | 84.11 | 84.40 | 422,606 | -0.05(-0.06%) |
May 13, 2019 | 87.04 | 87.37 | 84.34 | 84.44 | 566,918 | -4.08(-4.61%) |
May 10, 2019 | 90.01 | 90.46 | 88.10 | 88.52 | 842,719 | -1.60(-1.78%) |
May 09, 2019 | 87.75 | 90.51 | 86.30 | 90.12 | 563,374 | +1.79(+2.03%) |
May 08, 2019 | 85.64 | 88.57 | 84.70 | 88.33 | 1,393,673 | +3.26(+3.84%) |
May 07, 2019 | 85.86 | 86.43 | 84.34 | 85.07 | 274,884 | -1.58(-1.83%) |
May 06, 2019 | 85.85 | 87.23 | 85.61 | 86.65 | 238,679 | -0.18(-0.21%) |
May 03, 2019 | 86.13 | 87.23 | 85.93 | 86.83 | 375,066 | +1.23(+1.44%) |
May 02, 2019 | 86.00 | 86.61 | 84.87 | 85.60 | 229,554 | -0.38(-0.44%) |
May 01, 2019 | 87.30 | 87.30 | 85.90 | 85.98 | 234,568 | -1.18(-1.36%) |
Apr 30, 2019 | 87.32 | 87.71 | 86.26 | 87.16 | 311,311 | -0.23(-0.26%) |
Apr 29, 2019 | 87.63 | 88.31 | 87.25 | 87.39 | 269,848 | +0.11(+0.13%) |
Apr 26, 2019 | 87.23 | 88.22 | 86.77 | 87.28 | 391,553 | +0.16(+0.18%) |
Apr 25, 2019 | 88.61 | 88.61 | 86.34 | 87.12 | 636,325 | -1.48(-1.67%) |
Apr 24, 2019 | 89.11 | 89.81 | 88.06 | 88.60 | 329,140 | -0.10(-0.11%) |
Apr 23, 2019 | 88.53 | 89.38 | 88.08 | 88.70 | 262,755 | +0.34(+0.38%) |
Apr 22, 2019 | 88.22 | 88.65 | 87.83 | 88.36 | 160,933 | +0.43(+0.49%) |
Apr 18, 2019 | 88.11 | 88.66 | 87.73 | 87.94 | 219,149 | -0.49(-0.55%) |
Apr 17, 2019 | 88.63 | 88.63 | 87.43 | 88.42 | 219,780 | +0.12(+0.14%) |
Apr 16, 2019 | 88.83 | 88.99 | 87.94 | 88.30 | 167,079 | -0.25(-0.28%) |
Apr 15, 2019 | 88.91 | 89.43 | 87.94 | 88.55 | 138,012 | -0.17(-0.19%) |
Apr 12, 2019 | 89.11 | 89.11 | 88.23 | 88.72 | 170,091 | -0.16(-0.18%) |
Apr 11, 2019 | 87.96 | 88.99 | 87.36 | 88.88 | 314,552 | +1.13(+1.29%) |
Apr 10, 2019 | 87.25 | 87.92 | 86.95 | 87.75 | 250,573 | +0.66(+0.75%) |
Apr 09, 2019 | 87.54 | 87.74 | 86.70 | 87.09 | 322,584 | -0.75(-0.85%) |
Apr 08, 2019 | 88.22 | 88.22 | 87.16 | 87.84 | 197,052 | -0.54(-0.61%) |
Apr 05, 2019 | 87.67 | 88.54 | 87.31 | 88.37 | 251,921 | +1.01(+1.16%) |
Apr 04, 2019 | 87.72 | 87.82 | 86.75 | 87.36 | 284,370 | -0.13(-0.15%) |
Apr 03, 2019 | 87.61 | 88.28 | 86.96 | 87.49 | 281,494 | +0.46(+0.53%) |
Apr 02, 2019 | 86.77 | 87.34 | 86.20 | 87.03 | 281,721 | +0.46(+0.53%) |
Apr 01, 2019 | 86.65 | 86.85 | 86.02 | 86.57 | 285,387 | +0.43(+0.50%) |
Mar 29, 2019 | 86.23 | 86.70 | 85.20 | 86.15 | 494,191 | +0.62(+0.72%) |
Mar 28, 2019 | 85.08 | 85.80 | 84.29 | 85.53 | 187,041 | +0.70(+0.82%) |
Mar 27, 2019 | 85.43 | 85.63 | 83.65 | 84.83 | 424,313 | -0.45(-0.52%) |
Mar 26, 2019 | 84.62 | 85.63 | 84.14 | 85.28 | 302,841 | +1.10(+1.31%) |
Mar 25, 2019 | 84.08 | 84.69 | 83.59 | 84.18 | 389,548 | -0.03(-0.04%) |
Mar 22, 2019 | 85.96 | 86.47 | 84.17 | 84.21 | 230,609 | -2.00(-2.32%) |
Mar 21, 2019 | 84.99 | 86.54 | 84.99 | 86.21 | 213,324 | +0.92(+1.07%) |
Mar 20, 2019 | 85.78 | 86.28 | 84.85 | 85.29 | 308,951 | -0.55(-0.64%) |
Mar 19, 2019 | 85.65 | 86.35 | 84.97 | 85.84 | 259,741 | +0.44(+0.51%) |
Mar 18, 2019 | 85.09 | 85.59 | 84.31 | 85.40 | 659,556 | +0.57(+0.67%) |
Mar 15, 2019 | 84.63 | 85.17 | 84.27 | 84.83 | 633,421 | +0.20(+0.24%) |
Mar 14, 2019 | 84.38 | 85.08 | 83.62 | 84.63 | 375,076 | +0.50(+0.59%) |
Mar 13, 2019 | 84.35 | 84.83 | 83.29 | 84.14 | 303,983 | +0.12(+0.14%) |
Mar 12, 2019 | 83.75 | 84.44 | 83.25 | 84.02 | 309,454 | +0.11(+0.13%) |
Mar 11, 2019 | 84.16 | 84.40 | 83.45 | 83.91 | 352,029 | +0.09(+0.11%) |
Mar 08, 2019 | 82.77 | 83.95 | 81.35 | 83.82 | 219,149 | +0.53(+0.63%) |
Mar 07, 2019 | 84.19 | 84.52 | 83.03 | 83.29 | 176,457 | -0.89(-1.05%) |
Mar 06, 2019 | 84.66 | 84.72 | 83.70 | 84.18 | 315,022 | -0.38(-0.45%) |
Mar 05, 2019 | 84.95 | 85.20 | 84.25 | 84.55 | 200,972 | -0.40(-0.47%) |
Mar 04, 2019 | 85.20 | 85.56 | 83.88 | 84.95 | 263,029 | -0.06(-0.07%) |
Mar 01, 2019 | 85.12 | 85.26 | 84.36 | 85.01 | 284,290 | +0.45(+0.53%) |
Feb 28, 2019 | 85.29 | 85.63 | 84.48 | 84.56 | 228,748 | -0.80(-0.93%) |
Feb 27, 2019 | 84.65 | 85.64 | 83.87 | 85.36 | 250,269 | +0.80(+0.94%) |
Feb 26, 2019 | 85.36 | 85.81 | 84.47 | 84.56 | 309,793 | -0.70(-0.82%) |
Feb 25, 2019 | 86.36 | 86.50 | 85.03 | 85.26 | 305,654 | -0.81(-0.94%) |
Feb 22, 2019 | 84.99 | 86.09 | 84.46 | 86.07 | 497,307 | +1.29(+1.52%) |
Feb 21, 2019 | 84.43 | 85.04 | 83.42 | 84.78 | 339,396 | +0.37(+0.43%) |
Feb 20, 2019 | 83.59 | 84.78 | 83.00 | 84.41 | 497,445 | +0.83(+0.99%) |
Feb 19, 2019 | 83.11 | 83.89 | 83.08 | 83.58 | 403,572 | +0.03(+0.04%) |
Feb 15, 2019 | 82.73 | 83.56 | 82.18 | 83.55 | 568,215 | +0.82(+0.99%) |
Feb 14, 2019 | 80.71 | 82.91 | 80.49 | 82.73 | 662,297 | +1.70(+2.10%) |
Feb 13, 2019 | 77.20 | 82.53 | 77.19 | 81.03 | 1,559,791 | +6.62(+8.90%) |
Feb 12, 2019 | 73.54 | 75.07 | 73.29 | 74.41 | 941,367 | +1.28(+1.75%) |
Feb 11, 2019 | 74.31 | 74.75 | 72.81 | 73.13 | 582,566 | -1.08(-1.45%) |
Feb 08, 2019 | 74.68 | 75.50 | 73.62 | 74.21 | 412,595 | -0.71(-0.95%) |
Feb 07, 2019 | 75.27 | 75.73 | 74.36 | 74.92 | 247,669 | -0.80(-1.06%) |
Feb 06, 2019 | 76.41 | 76.93 | 75.29 | 75.72 | 579,847 | -0.53(-0.70%) |
Feb 05, 2019 | 75.88 | 76.44 | 75.54 | 76.26 | 303,946 | +0.68(+0.90%) |
Feb 04, 2019 | 75.10 | 75.75 | 74.38 | 75.57 | 303,458 | +0.84(+1.13%) |
Feb 01, 2019 | 74.57 | 74.92 | 73.80 | 74.73 | 264,958 | +0.36(+0.48%) |
Jan 31, 2019 | 72.96 | 74.50 | 72.83 | 74.38 | 290,785 | +1.58(+2.18%) |
Jan 30, 2019 | 72.94 | 73.17 | 72.01 | 72.79 | 340,093 | +0.31(+0.42%) |
Jan 29, 2019 | 73.86 | 73.86 | 71.93 | 72.49 | 245,457 | -1.35(-1.82%) |
Jan 28, 2019 | 72.84 | 73.93 | 72.57 | 73.83 | 282,784 | +0.63(+0.87%) |
Jan 25, 2019 | 73.64 | 74.19 | 72.81 | 73.20 | 237,876 | +0.15(+0.20%) |
Jan 24, 2019 | 72.41 | 73.36 | 71.93 | 73.05 | 240,766 | +1.13(+1.57%) |
Jan 23, 2019 | 72.53 | 73.22 | 71.50 | 71.92 | 237,637 | -0.06(-0.08%) |
Jan 22, 2019 | 72.69 | 73.02 | 70.41 | 71.98 | 302,409 | -1.07(-1.46%) |
Jan 18, 2019 | 71.99 | 73.91 | 71.00 | 73.05 | 391,273 | +1.08(+1.50%) |
Jan 17, 2019 | 71.79 | 72.37 | 70.45 | 71.97 | 242,054 | -0.05(-0.07%) |
Jan 16, 2019 | 71.12 | 72.36 | 70.41 | 72.02 | 264,707 | +1.13(+1.59%) |
Jan 15, 2019 | 70.47 | 71.19 | 67.00 | 70.89 | 263,498 | +0.52(+0.75%) |
Jan 14, 2019 | 70.92 | 71.35 | 69.97 | 70.37 | 222,300 | -1.10(-1.54%) |
Jan 11, 2019 | 71.04 | 71.58 | 69.06 | 71.47 | 294,263 | +0.16(+0.22%) |
Jan 10, 2019 | 70.50 | 71.34 | 70.20 | 71.31 | 242,622 | +0.59(+0.84%) |
Jan 09, 2019 | 70.18 | 71.05 | 67.75 | 70.72 | 261,182 | +0.70(+1.00%) |
Jan 08, 2019 | 70.24 | 70.57 | 69.09 | 70.01 | 220,925 | +0.33(+0.47%) |
Jan 07, 2019 | 69.01 | 70.18 | 68.69 | 69.69 | 381,494 | +0.66(+0.96%) |
Jan 04, 2019 | 67.16 | 69.25 | 66.61 | 69.02 | 330,945 | +2.76(+4.17%) |
Jan 03, 2019 | 67.57 | 67.57 | 66.18 | 66.26 | 273,340 | -1.90(-2.79%) |
Jan 02, 2019 | 67.79 | 69.00 | 66.73 | 68.16 | 386,866 | -0.49(-0.72%) |
Dec 31, 2018 | 68.21 | 69.02 | 66.91 | 68.66 | 350,650 | +0.61(+0.90%) |
Dec 28, 2018 | 68.27 | 69.93 | 67.58 | 68.04 | 324,882 | -0.34(-0.49%) |
Dec 27, 2018 | 66.71 | 68.38 | 66.25 | 68.38 | 246,483 | +0.75(+1.11%) |
Dec 26, 2018 | 65.18 | 67.70 | 64.68 | 67.63 | 265,050 | +2.84(+4.38%) |
Dec 24, 2018 | 65.71 | 66.08 | 64.39 | 64.79 | 164,613 | -1.05(-1.59%) |
Dec 21, 2018 | 68.52 | 68.52 | 65.26 | 65.84 | 1,002,436 | -2.58(-3.77%) |
Dec 20, 2018 | 68.89 | 69.86 | 67.17 | 68.42 | 494,652 | -0.69(-1.00%) |
Dec 19, 2018 | 69.71 | 71.46 | 68.53 | 69.11 | 535,978 | -0.61(-0.88%) |
Dec 18, 2018 | 69.61 | 70.77 | 69.17 | 69.73 | 624,371 | +0.51(+0.74%) |
Dec 17, 2018 | 70.12 | 71.26 | 69.01 | 69.21 | 674,277 | -0.83(-1.19%) |
Dec 14, 2018 | 70.23 | 72.11 | 69.42 | 70.04 | 722,117 | -0.80(-1.13%) |
Dec 13, 2018 | 70.17 | 71.10 | 69.77 | 70.84 | 789,933 | +0.64(+0.92%) |
Dec 12, 2018 | 69.38 | 71.06 | 68.39 | 70.20 | 846,031 | +1.70(+2.48%) |
Dec 11, 2018 | 70.55 | 70.81 | 67.93 | 68.50 | 790,020 | -1.24(-1.77%) |
Dec 10, 2018 | 69.54 | 70.91 | 69.32 | 69.74 | 462,007 | +0.04(+0.06%) |
Dec 07, 2018 | 70.47 | 71.90 | 69.40 | 69.70 | 390,465 | -1.11(-1.57%) |
Dec 06, 2018 | 69.77 | 71.25 | 69.56 | 70.81 | 525,150 | +0.11(+0.15%) |
Dec 04, 2018 | 72.45 | 73.55 | 70.10 | 70.70 | 335,391 | -2.17(-2.97%) |