Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.78 | 73.16 | 72.07 | 72.09 | 63,400 | -0.87(-1.19%) |
Nov 27, 2019 | 73.76 | 73.90 | 72.42 | 72.96 | 127,100 | -0.01(-0.01%) |
Nov 26, 2019 | 72.09 | 74.04 | 71.96 | 72.97 | 140,576 | +0.91(+1.26%) |
Nov 25, 2019 | 70.70 | 72.97 | 69.76 | 72.06 | 205,042 | +1.61(+2.29%) |
Nov 22, 2019 | 70.17 | 71.03 | 69.14 | 70.45 | 373,300 | +0.98(+1.41%) |
Nov 21, 2019 | 71.07 | 71.07 | 68.54 | 69.47 | 372,215 | -1.56(-2.20%) |
Nov 20, 2019 | 71.21 | 71.50 | 69.92 | 71.03 | 317,244 | +0.42(+0.59%) |
Nov 19, 2019 | 70.05 | 71.22 | 69.11 | 70.61 | 289,461 | +0.62(+0.89%) |
Nov 18, 2019 | 69.45 | 70.05 | 68.34 | 69.99 | 274,873 | +0.31(+0.44%) |
Nov 15, 2019 | 66.18 | 70.18 | 65.94 | 69.68 | 679,600 | +4.16(+6.35%) |
Nov 14, 2019 | 63.04 | 65.97 | 62.50 | 65.52 | 478,527 | +2.48(+3.93%) |
Nov 13, 2019 | 66.96 | 66.96 | 56.24 | 63.04 | 2,380,800 | -4.38(-6.50%) |
Nov 12, 2019 | 67.82 | 68.72 | 66.19 | 67.42 | 219,649 | -0.43(-0.63%) |
Nov 11, 2019 | 68.17 | 68.79 | 67.42 | 67.85 | 118,572 | -1.17(-1.70%) |
Nov 08, 2019 | 68.01 | 69.49 | 67.96 | 69.02 | 130,100 | +0.46(+0.67%) |
Nov 07, 2019 | 68.09 | 70.44 | 67.65 | 68.56 | 337,559 | +0.74(+1.09%) |
Nov 06, 2019 | 68.75 | 69.83 | 65.68 | 67.82 | 600,144 | -3.21(-4.52%) |
Nov 05, 2019 | 69.18 | 71.40 | 67.94 | 71.03 | 231,499 | +1.94(+2.81%) |
Nov 04, 2019 | 69.34 | 70.00 | 67.48 | 69.09 | 282,807 | +0.77(+1.13%) |
Nov 01, 2019 | 67.56 | 70.89 | 66.61 | 68.32 | 234,800 | +1.50(+2.24%) |
Oct 31, 2019 | 67.60 | 68.39 | 66.62 | 66.82 | 244,603 | -1.27(-1.87%) |
Oct 30, 2019 | 70.22 | 70.22 | 66.79 | 68.09 | 266,067 | -2.11(-3.01%) |
Oct 29, 2019 | 71.94 | 71.97 | 69.39 | 70.20 | 336,260 | -1.87(-2.59%) |
Oct 28, 2019 | 67.21 | 72.71 | 67.21 | 72.07 | 761,874 | +5.55(+8.34%) |
Oct 25, 2019 | 63.89 | 67.22 | 63.81 | 66.52 | 231,500 | +2.67(+4.18%) |
Oct 24, 2019 | 64.62 | 65.11 | 63.83 | 63.85 | 156,830 | -0.18(-0.28%) |
Oct 23, 2019 | 66.70 | 67.58 | 63.51 | 64.03 | 424,177 | -2.68(-4.02%) |
Oct 22, 2019 | 66.74 | 67.63 | 66.08 | 66.71 | 248,169 | +0.45(+0.68%) |
Oct 21, 2019 | 69.86 | 70.59 | 66.10 | 66.26 | 203,453 | -2.86(-4.14%) |
Oct 18, 2019 | 71.82 | 72.55 | 68.31 | 69.12 | 169,900 | -3.10(-4.29%) |
Oct 17, 2019 | 70.37 | 72.64 | 69.41 | 72.22 | 162,966 | +2.46(+3.53%) |
Oct 16, 2019 | 68.59 | 70.63 | 68.10 | 69.76 | 176,298 | +1.02(+1.48%) |
Oct 15, 2019 | 65.92 | 68.77 | 65.32 | 68.74 | 213,879 | +3.24(+4.95%) |
Oct 14, 2019 | 66.21 | 66.76 | 65.12 | 65.50 | 188,749 | -0.94(-1.41%) |
Oct 11, 2019 | 64.28 | 67.02 | 64.28 | 66.44 | 245,100 | +2.99(+4.71%) |
Oct 10, 2019 | 63.84 | 63.91 | 62.46 | 63.45 | 182,586 | -0.36(-0.56%) |
Oct 09, 2019 | 65.09 | 65.29 | 63.41 | 63.81 | 289,125 | -0.46(-0.72%) |
Oct 08, 2019 | 67.34 | 67.34 | 64.17 | 64.27 | 325,180 | -3.82(-5.61%) |
Oct 07, 2019 | 69.04 | 69.35 | 67.42 | 68.09 | 326,846 | -1.39(-2.00%) |
Oct 04, 2019 | 72.08 | 72.72 | 69.06 | 69.48 | 198,300 | -1.74(-2.44%) |
Oct 03, 2019 | 67.76 | 71.62 | 66.31 | 71.22 | 375,164 | +3.09(+4.54%) |
Oct 02, 2019 | 69.16 | 69.98 | 67.22 | 68.13 | 337,391 | -1.83(-2.62%) |
Oct 01, 2019 | 74.48 | 75.39 | 69.84 | 69.96 | 281,818 | -4.15(-5.60%) |
Sep 30, 2019 | 74.24 | 74.86 | 72.86 | 74.11 | 179,509 | +0.02(+0.03%) |
Sep 27, 2019 | 76.00 | 76.44 | 73.60 | 74.09 | 183,300 | -1.99(-2.62%) |
Sep 26, 2019 | 78.32 | 78.55 | 75.91 | 76.08 | 157,992 | -2.26(-2.88%) |
Sep 25, 2019 | 77.19 | 78.67 | 76.42 | 78.34 | 226,575 | +1.19(+1.54%) |
Sep 24, 2019 | 79.97 | 80.87 | 76.64 | 77.15 | 363,430 | -2.25(-2.83%) |
Sep 23, 2019 | 80.89 | 82.18 | 78.62 | 79.40 | 399,620 | -1.75(-2.16%) |
Sep 20, 2019 | 78.29 | 81.54 | 77.44 | 81.15 | 433,800 | +2.86(+3.65%) |
Sep 19, 2019 | 77.64 | 79.31 | 76.55 | 78.29 | 478,145 | +1.11(+1.44%) |
Sep 18, 2019 | 79.70 | 79.70 | 76.08 | 77.18 | 261,073 | -2.54(-3.19%) |
Sep 17, 2019 | 80.00 | 81.41 | 78.75 | 79.72 | 218,445 | -0.69(-0.86%) |
Sep 16, 2019 | 77.88 | 82.30 | 77.75 | 80.41 | 275,042 | +1.79(+2.28%) |
Sep 13, 2019 | 78.97 | 79.38 | 77.65 | 78.62 | 235,000 | -0.19(-0.24%) |
Sep 12, 2019 | 77.83 | 79.72 | 77.01 | 78.81 | 246,932 | +1.49(+1.93%) |
Sep 11, 2019 | 72.91 | 77.98 | 72.09 | 77.32 | 355,653 | +4.70(+6.47%) |
Sep 10, 2019 | 74.40 | 74.58 | 71.35 | 72.62 | 406,875 | -1.95(-2.61%) |
Sep 09, 2019 | 76.00 | 76.68 | 73.77 | 74.57 | 466,399 | -1.35(-1.78%) |
Sep 06, 2019 | 75.17 | 77.43 | 74.68 | 75.92 | 1,214,100 | +2.59(+3.53%) |
Sep 05, 2019 | 71.90 | 75.42 | 70.81 | 73.33 | 668,949 | -1.19(-1.60%) |
Sep 04, 2019 | 75.03 | 75.03 | 73.19 | 74.52 | 203,975 | +0.45(+0.61%) |
Sep 03, 2019 | 75.22 | 75.61 | 72.90 | 74.07 | 286,134 | -2.05(-2.69%) |
Aug 30, 2019 | 75.90 | 76.31 | 73.72 | 76.12 | 173,200 | +1.06(+1.41%) |
Aug 29, 2019 | 74.35 | 76.12 | 74.04 | 75.06 | 474,758 | +1.75(+2.39%) |
Aug 28, 2019 | 70.23 | 73.77 | 69.49 | 73.31 | 157,278 | +2.54(+3.59%) |
Aug 27, 2019 | 72.29 | 73.08 | 70.44 | 70.77 | 272,931 | -0.80(-1.12%) |
Aug 26, 2019 | 68.66 | 71.65 | 68.59 | 71.57 | 279,951 | +2.98(+4.34%) |
Aug 23, 2019 | 73.34 | 73.85 | 68.30 | 68.59 | 235,200 | -5.11(-6.93%) |
Aug 22, 2019 | 75.45 | 75.75 | 73.63 | 73.70 | 225,872 | -1.65(-2.19%) |
Aug 21, 2019 | 76.21 | 77.53 | 75.33 | 75.35 | 178,481 | +0.09(+0.12%) |
Aug 20, 2019 | 74.75 | 76.45 | 73.26 | 75.26 | 191,236 | +0.53(+0.71%) |
Aug 19, 2019 | 73.99 | 76.37 | 73.06 | 74.73 | 244,486 | +1.60(+2.19%) |
Aug 16, 2019 | 73.15 | 74.50 | 72.07 | 73.13 | 270,400 | +0.52(+0.72%) |
Aug 15, 2019 | 76.17 | 76.17 | 71.91 | 72.61 | 338,489 | -2.83(-3.75%) |
Aug 14, 2019 | 78.66 | 79.53 | 74.74 | 75.44 | 279,103 | -5.37(-6.65%) |
Aug 13, 2019 | 77.20 | 81.08 | 77.20 | 80.81 | 217,492 | +3.40(+4.39%) |
Aug 12, 2019 | 77.20 | 77.84 | 75.83 | 77.41 | 197,913 | -0.65(-0.83%) |
Aug 09, 2019 | 77.90 | 79.88 | 77.37 | 78.06 | 237,200 | -0.11(-0.14%) |
Aug 08, 2019 | 75.28 | 78.27 | 75.26 | 78.17 | 252,200 | +3.29(+4.39%) |
Aug 07, 2019 | 74.03 | 75.00 | 72.59 | 74.88 | 192,283 | +0.01(+0.01%) |
Aug 06, 2019 | 73.34 | 75.76 | 72.55 | 74.87 | 357,160 | +2.44(+3.37%) |
Aug 05, 2019 | 74.27 | 76.18 | 71.29 | 72.43 | 515,588 | -3.80(-4.98%) |
Aug 02, 2019 | 80.20 | 82.25 | 75.01 | 76.23 | 683,800 | -5.04(-6.20%) |
Aug 01, 2019 | 84.00 | 86.25 | 80.69 | 81.27 | 810,358 | -1.87(-2.25%) |
Jul 31, 2019 | 83.73 | 86.88 | 81.28 | 83.14 | 613,054 | -1.86(-2.19%) |
Jul 30, 2019 | 80.50 | 85.00 | 80.23 | 85.00 | 226,365 | +4.16(+5.15%) |
Jul 29, 2019 | 78.45 | 81.17 | 77.12 | 80.84 | 359,403 | +2.48(+3.16%) |
Jul 26, 2019 | 82.23 | 83.56 | 76.77 | 78.36 | 678,400 | -3.17(-3.89%) |
Jul 25, 2019 | 83.62 | 84.16 | 81.43 | 81.53 | 199,553 | -2.24(-2.67%) |
Jul 24, 2019 | 81.05 | 84.47 | 80.73 | 83.77 | 262,163 | +2.77(+3.42%) |
Jul 23, 2019 | 81.95 | 81.95 | 80.82 | 81.00 | 181,584 | -0.79(-0.97%) |
Jul 22, 2019 | 81.92 | 83.06 | 81.32 | 81.79 | 198,734 | -0.01(-0.01%) |
Jul 19, 2019 | 82.73 | 83.75 | 81.78 | 81.80 | 227,000 | -1.00(-1.21%) |
Jul 18, 2019 | 79.93 | 82.96 | 79.87 | 82.80 | 294,842 | +2.80(+3.50%) |
Jul 17, 2019 | 82.98 | 83.72 | 79.95 | 80.00 | 235,721 | -2.75(-3.32%) |
Jul 16, 2019 | 80.56 | 83.01 | 80.49 | 82.75 | 409,405 | +2.39(+2.97%) |
Jul 15, 2019 | 80.32 | 81.50 | 79.57 | 80.36 | 188,859 | +0.20(+0.25%) |
Jul 12, 2019 | 80.90 | 80.90 | 78.26 | 80.16 | 225,400 | -0.18(-0.22%) |
Jul 11, 2019 | 81.29 | 81.57 | 79.03 | 80.34 | 238,448 | -0.64(-0.79%) |
Jul 10, 2019 | 80.00 | 81.12 | 78.97 | 80.98 | 282,207 | +1.45(+1.82%) |
Jul 09, 2019 | 77.73 | 79.59 | 77.06 | 79.53 | 219,037 | +1.29(+1.65%) |
Jul 08, 2019 | 77.73 | 78.64 | 76.94 | 78.24 | 269,562 | -0.09(-0.11%) |
Jul 05, 2019 | 77.43 | 78.67 | 76.94 | 78.33 | 186,300 | +0.28(+0.36%) |
Jul 03, 2019 | 78.53 | 79.19 | 77.46 | 78.05 | 105,500 | -0.09(-0.12%) |
Jul 02, 2019 | 77.17 | 78.23 | 76.20 | 78.14 | 215,426 | +0.91(+1.18%) |
Jul 01, 2019 | 80.80 | 80.80 | 76.75 | 77.23 | 313,204 | -1.85(-2.34%) |
Jun 28, 2019 | 77.52 | 80.67 | 77.34 | 79.08 | 514,700 | +1.93(+2.50%) |
Jun 27, 2019 | 76.20 | 77.71 | 75.47 | 77.15 | 221,189 | +1.34(+1.77%) |
Jun 26, 2019 | 77.84 | 78.41 | 75.40 | 75.81 | 248,744 | -1.61(-2.08%) |
Jun 25, 2019 | 78.54 | 78.55 | 73.15 | 77.42 | 204,132 | -0.73(-0.93%) |
Jun 24, 2019 | 79.62 | 79.62 | 78.00 | 78.15 | 237,977 | -1.45(-1.82%) |
Jun 21, 2019 | 80.13 | 80.43 | 78.23 | 79.60 | 300,800 | -0.88(-1.09%) |
Jun 20, 2019 | 80.93 | 82.17 | 79.68 | 80.48 | 334,961 | +0.47(+0.59%) |
Jun 19, 2019 | 79.68 | 80.62 | 78.47 | 80.01 | 209,885 | +0.38(+0.48%) |
Jun 18, 2019 | 78.44 | 79.89 | 77.25 | 79.63 | 275,172 | +2.01(+2.59%) |
Jun 17, 2019 | 79.01 | 79.60 | 76.69 | 77.62 | 348,350 | -1.04(-1.32%) |
Jun 14, 2019 | 78.09 | 79.60 | 77.42 | 78.66 | 303,100 | +0.21(+0.27%) |
Jun 13, 2019 | 76.73 | 78.56 | 76.22 | 78.45 | 268,406 | +2.00(+2.62%) |
Jun 12, 2019 | 73.63 | 76.62 | 73.63 | 76.45 | 233,493 | +3.42(+4.68%) |
Jun 11, 2019 | 75.10 | 75.69 | 72.17 | 73.03 | 185,986 | -1.45(-1.95%) |
Jun 10, 2019 | 73.34 | 75.74 | 73.34 | 74.48 | 248,836 | +1.41(+1.93%) |
Jun 07, 2019 | 72.25 | 73.73 | 70.39 | 73.07 | 371,700 | +1.22(+1.70%) |
Jun 06, 2019 | 70.76 | 72.35 | 69.36 | 71.85 | 230,387 | +1.25(+1.77%) |
Jun 05, 2019 | 71.00 | 71.58 | 69.77 | 70.60 | 284,969 | -0.37(-0.52%) |
Jun 04, 2019 | 69.18 | 70.99 | 68.33 | 70.97 | 365,705 | +2.58(+3.77%) |
Jun 03, 2019 | 68.05 | 69.61 | 67.54 | 68.39 | 389,890 | -0.07(-0.10%) |
May 31, 2019 | 68.16 | 68.92 | 67.15 | 68.46 | 218,800 | -0.72(-1.04%) |
May 30, 2019 | 67.34 | 69.51 | 67.34 | 69.18 | 226,028 | +2.08(+3.10%) |
May 29, 2019 | 68.77 | 69.48 | 66.77 | 67.10 | 280,408 | -2.50(-3.59%) |
May 28, 2019 | 69.00 | 70.64 | 68.71 | 69.60 | 313,813 | +0.98(+1.43%) |
May 24, 2019 | 66.91 | 69.09 | 66.14 | 68.62 | 223,700 | +1.98(+2.97%) |
May 23, 2019 | 67.24 | 68.02 | 65.71 | 66.64 | 277,564 | -1.38(-2.03%) |
May 22, 2019 | 69.76 | 70.83 | 67.72 | 68.02 | 498,873 | -1.96(-2.80%) |
May 21, 2019 | 69.17 | 70.00 | 68.87 | 69.98 | 450,364 | +1.46(+2.13%) |
May 20, 2019 | 68.82 | 68.99 | 67.69 | 68.52 | 392,412 | -0.96(-1.38%) |
May 17, 2019 | 70.09 | 71.40 | 68.10 | 69.48 | 405,900 | -1.19(-1.68%) |
May 16, 2019 | 71.28 | 73.44 | 70.58 | 70.67 | 626,777 | -0.12(-0.17%) |
May 15, 2019 | 69.49 | 71.21 | 69.11 | 70.79 | 349,011 | +0.76(+1.09%) |
May 14, 2019 | 68.41 | 71.15 | 68.25 | 70.03 | 316,232 | +1.73(+2.53%) |
May 13, 2019 | 67.93 | 69.82 | 67.00 | 68.30 | 334,349 | -1.76(-2.51%) |
May 10, 2019 | 71.47 | 72.56 | 69.20 | 70.06 | 491,800 | -1.86(-2.59%) |
May 09, 2019 | 73.49 | 73.99 | 70.45 | 71.92 | 518,835 | -2.58(-3.46%) |
May 08, 2019 | 78.56 | 79.00 | 73.29 | 74.50 | 1,095,569 | -0.13(-0.17%) |
May 07, 2019 | 77.18 | 78.82 | 73.85 | 74.63 | 534,782 | -3.93(-5.00%) |
May 06, 2019 | 75.01 | 78.66 | 75.01 | 78.56 | 438,235 | +2.01(+2.63%) |
May 03, 2019 | 77.13 | 78.69 | 75.85 | 76.55 | 438,400 | +0.36(+0.47%) |
May 02, 2019 | 73.09 | 76.31 | 73.09 | 76.19 | 228,312 | +3.10(+4.24%) |
May 01, 2019 | 76.74 | 76.74 | 72.91 | 73.09 | 315,260 | -3.22(-4.22%) |
Apr 30, 2019 | 77.10 | 77.67 | 74.41 | 76.31 | 305,279 | -0.76(-0.99%) |
Apr 29, 2019 | 77.25 | 79.14 | 76.67 | 77.07 | 344,104 | +0.21(+0.27%) |
Apr 26, 2019 | 74.50 | 77.20 | 72.69 | 76.86 | 268,300 | +2.74(+3.70%) |
Apr 25, 2019 | 73.23 | 74.72 | 72.70 | 74.12 | 395,522 | +0.47(+0.64%) |
Apr 24, 2019 | 71.11 | 73.80 | 70.83 | 73.65 | 406,238 | +2.42(+3.40%) |
Apr 23, 2019 | 69.03 | 72.44 | 68.40 | 71.23 | 571,778 | +2.47(+3.59%) |
Apr 22, 2019 | 68.77 | 69.39 | 67.71 | 68.76 | 419,084 | -0.16(-0.23%) |
Apr 18, 2019 | 68.39 | 69.31 | 66.60 | 68.92 | 517,900 | +0.51(+0.75%) |
Apr 17, 2019 | 70.00 | 70.05 | 66.07 | 68.41 | 474,950 | -1.02(-1.47%) |
Apr 16, 2019 | 70.00 | 71.83 | 69.21 | 69.43 | 606,646 | -0.31(-0.44%) |
Apr 15, 2019 | 70.65 | 71.39 | 69.38 | 69.74 | 235,730 | -1.00(-1.41%) |
Apr 12, 2019 | 72.82 | 72.82 | 70.69 | 70.74 | 283,700 | -1.45(-2.01%) |
Apr 11, 2019 | 73.74 | 74.06 | 70.83 | 72.19 | 270,860 | -1.32(-1.80%) |
Apr 10, 2019 | 72.08 | 73.67 | 71.43 | 73.51 | 343,850 | +1.74(+2.42%) |
Apr 09, 2019 | 70.86 | 72.85 | 70.86 | 71.77 | 355,835 | +0.39(+0.55%) |
Apr 08, 2019 | 71.08 | 71.50 | 69.11 | 71.38 | 272,274 | -0.09(-0.13%) |
Apr 05, 2019 | 71.25 | 73.73 | 70.62 | 71.47 | 396,500 | +0.54(+0.76%) |
Apr 04, 2019 | 72.29 | 72.55 | 69.86 | 70.93 | 1,192,806 | -1.43(-1.98%) |
Apr 03, 2019 | 72.62 | 74.44 | 71.00 | 72.36 | 1,265,200 | +3.02(+4.36%) |
Apr 02, 2019 | 68.00 | 69.79 | 65.49 | 69.34 | 968,192 | +1.29(+1.90%) |
Apr 01, 2019 | 75.34 | 75.85 | 67.74 | 68.05 | 998,041 | -6.91(-9.22%) |
Mar 29, 2019 | 74.00 | 75.97 | 73.05 | 74.96 | 717,000 | +1.72(+2.35%) |
Mar 28, 2019 | 74.32 | 75.13 | 71.18 | 73.24 | 674,729 | -1.01(-1.36%) |
Mar 27, 2019 | 80.33 | 80.33 | 67.41 | 74.25 | 3,706,370 | -6.49(-8.04%) |
Mar 26, 2019 | 85.33 | 86.46 | 80.51 | 80.74 | 686,233 | -4.08(-4.81%) |
Mar 25, 2019 | 84.69 | 86.02 | 82.94 | 84.82 | 455,345 | -0.12(-0.14%) |
Mar 22, 2019 | 90.39 | 90.46 | 84.83 | 84.94 | 410,800 | -6.28(-6.88%) |
Mar 21, 2019 | 91.66 | 93.06 | 90.61 | 91.22 | 228,880 | -0.49(-0.53%) |
Mar 20, 2019 | 93.72 | 94.50 | 91.52 | 91.71 | 298,541 | -2.30(-2.45%) |
Mar 19, 2019 | 91.83 | 94.25 | 90.56 | 94.01 | 435,996 | +2.75(+3.01%) |
Mar 18, 2019 | 91.04 | 94.14 | 90.51 | 91.26 | 566,807 | +0.82(+0.91%) |
Mar 15, 2019 | 88.53 | 91.08 | 87.01 | 90.44 | 795,300 | +2.05(+2.32%) |
Mar 14, 2019 | 87.27 | 89.16 | 86.72 | 88.39 | 473,577 | +1.05(+1.20%) |
Mar 13, 2019 | 82.70 | 89.07 | 79.00 | 87.34 | 1,944,642 | +0.08(+0.09%) |
Mar 12, 2019 | 87.85 | 89.02 | 85.58 | 87.26 | 793,256 | -0.16(-0.18%) |
Mar 11, 2019 | 88.76 | 89.05 | 87.15 | 87.42 | 415,171 | -0.76(-0.86%) |
Mar 08, 2019 | 88.97 | 90.00 | 86.74 | 88.18 | 477,500 | -1.71(-1.90%) |
Mar 07, 2019 | 91.54 | 91.76 | 89.57 | 89.89 | 283,714 | -1.70(-1.86%) |
Mar 06, 2019 | 94.81 | 95.72 | 91.10 | 91.59 | 377,000 | -3.59(-3.77%) |
Mar 05, 2019 | 94.12 | 95.38 | 92.75 | 95.18 | 355,640 | +1.03(+1.09%) |
Mar 04, 2019 | 96.00 | 97.00 | 91.94 | 94.15 | 537,222 | -3.19(-3.28%) |
Mar 01, 2019 | 96.50 | 98.07 | 95.00 | 97.34 | 254,300 | +1.55(+1.62%) |
Feb 28, 2019 | 95.51 | 96.59 | 94.16 | 95.79 | 222,730 | -0.22(-0.23%) |
Feb 27, 2019 | 96.26 | 98.13 | 94.57 | 96.01 | 241,767 | -0.43(-0.45%) |
Feb 26, 2019 | 96.45 | 97.23 | 94.81 | 96.44 | 282,138 | -0.04(-0.04%) |
Feb 25, 2019 | 96.00 | 97.39 | 93.83 | 96.48 | 393,742 | +1.13(+1.19%) |
Feb 22, 2019 | 93.35 | 96.34 | 93.10 | 95.35 | 263,400 | +2.12(+2.27%) |
Feb 21, 2019 | 93.39 | 93.59 | 91.27 | 93.23 | 204,019 | -0.40(-0.43%) |
Feb 20, 2019 | 88.20 | 93.86 | 88.20 | 93.63 | 361,327 | +1.87(+2.04%) |
Feb 19, 2019 | 92.66 | 93.87 | 90.47 | 91.76 | 326,919 | -2.03(-2.16%) |
Feb 15, 2019 | 90.52 | 94.44 | 89.86 | 93.79 | 473,900 | +3.28(+3.62%) |
Feb 14, 2019 | 89.95 | 92.40 | 88.06 | 90.51 | 459,069 | -0.03(-0.03%) |
Feb 13, 2019 | 90.10 | 96.69 | 90.10 | 90.54 | 1,133,095 | +6.22(+7.38%) |
Feb 12, 2019 | 84.06 | 86.34 | 82.54 | 84.32 | 567,777 | +1.13(+1.36%) |
Feb 11, 2019 | 83.51 | 85.70 | 82.11 | 83.19 | 309,412 | +0.22(+0.27%) |
Feb 08, 2019 | 81.28 | 83.33 | 81.17 | 82.97 | 231,100 | +1.10(+1.34%) |
Feb 07, 2019 | 83.25 | 83.50 | 79.82 | 81.87 | 338,757 | -2.19(-2.61%) |
Feb 06, 2019 | 84.15 | 85.22 | 82.55 | 84.06 | 256,693 | -0.16(-0.19%) |
Feb 05, 2019 | 84.46 | 85.67 | 84.00 | 84.22 | 166,243 | +0.22(+0.26%) |
Feb 04, 2019 | 84.12 | 85.59 | 83.13 | 84.00 | 299,213 | -0.10(-0.12%) |
Feb 01, 2019 | 84.91 | 85.82 | 83.23 | 84.10 | 376,200 | -0.90(-1.06%) |
Jan 31, 2019 | 85.73 | 89.48 | 84.96 | 85.00 | 317,552 | -0.75(-0.87%) |
Jan 30, 2019 | 83.54 | 86.03 | 81.55 | 85.75 | 410,399 | +1.95(+2.33%) |
Jan 29, 2019 | 84.04 | 84.48 | 83.03 | 83.80 | 348,899 | -0.20(-0.24%) |
Jan 28, 2019 | 83.46 | 84.42 | 83.02 | 84.00 | 402,252 | -0.64(-0.76%) |
Jan 25, 2019 | 84.11 | 85.45 | 78.40 | 84.64 | 193,300 | +1.69(+2.04%) |
Jan 24, 2019 | 82.00 | 83.16 | 80.13 | 82.95 | 203,568 | +1.25(+1.53%) |
Jan 23, 2019 | 80.05 | 82.47 | 79.00 | 81.70 | 223,574 | +1.53(+1.91%) |
Jan 22, 2019 | 81.69 | 81.69 | 78.75 | 80.17 | 344,971 | -2.61(-3.15%) |
Jan 18, 2019 | 83.63 | 83.81 | 81.34 | 82.78 | 215,900 | +0.34(+0.41%) |
Jan 17, 2019 | 84.69 | 85.59 | 80.75 | 82.44 | 366,750 | -2.63(-3.09%) |
Jan 16, 2019 | 83.37 | 85.65 | 82.43 | 85.07 | 237,982 | +1.87(+2.25%) |
Jan 15, 2019 | 79.51 | 84.64 | 79.51 | 83.20 | 229,414 | +3.70(+4.65%) |
Jan 14, 2019 | 80.98 | 80.98 | 78.57 | 79.50 | 253,028 | -2.42(-2.95%) |
Jan 11, 2019 | 82.13 | 83.65 | 79.91 | 81.92 | 326,200 | +0.38(+0.47%) |
Jan 10, 2019 | 77.54 | 81.63 | 76.57 | 81.54 | 449,607 | +3.31(+4.23%) |
Jan 09, 2019 | 74.19 | 78.42 | 74.19 | 78.23 | 245,541 | +4.49(+6.09%) |
Jan 08, 2019 | 74.48 | 74.48 | 71.00 | 73.74 | 222,680 | +0.93(+1.28%) |
Jan 07, 2019 | 68.85 | 73.29 | 66.83 | 72.81 | 288,342 | +3.99(+5.80%) |
Jan 04, 2019 | 66.95 | 69.83 | 66.50 | 68.82 | 497,100 | +3.38(+5.17%) |
Jan 03, 2019 | 68.80 | 68.80 | 64.46 | 65.44 | 338,640 | -3.89(-5.61%) |
Jan 02, 2019 | 67.89 | 70.33 | 66.69 | 69.33 | 349,731 | -0.15(-0.22%) |
Dec 31, 2018 | 69.61 | 71.30 | 68.43 | 69.48 | 204,000 | +0.62(+0.90%) |
Dec 28, 2018 | 68.05 | 70.60 | 66.36 | 68.86 | 232,100 | +1.28(+1.89%) |
Dec 27, 2018 | 65.33 | 67.69 | 64.39 | 67.58 | 179,997 | +0.46(+0.69%) |
Dec 26, 2018 | 60.88 | 67.29 | 60.88 | 67.12 | 328,682 | +6.97(+11.59%) |
Dec 24, 2018 | 60.25 | 61.50 | 59.36 | 60.15 | 113,300 | -0.69(-1.13%) |
Dec 21, 2018 | 63.16 | 64.52 | 58.99 | 60.84 | 777,300 | -1.83(-2.92%) |
Dec 20, 2018 | 65.36 | 66.34 | 61.76 | 62.67 | 313,834 | -2.83(-4.32%) |
Dec 19, 2018 | 66.75 | 70.66 | 65.24 | 65.50 | 391,429 | -1.43(-2.14%) |
Dec 18, 2018 | 66.92 | 68.39 | 66.28 | 66.93 | 395,394 | +0.44(+0.66%) |
Dec 17, 2018 | 71.94 | 73.81 | 66.41 | 66.49 | 350,811 | -5.85(-8.09%) |
Dec 14, 2018 | 74.46 | 75.50 | 70.74 | 72.34 | 331,800 | -2.30(-3.08%) |
Dec 13, 2018 | 77.35 | 77.35 | 73.22 | 74.64 | 155,263 | -2.23(-2.90%) |
Dec 12, 2018 | 76.46 | 79.21 | 76.26 | 76.87 | 306,750 | +1.23(+1.63%) |
Dec 11, 2018 | 73.88 | 75.93 | 73.29 | 75.64 | 261,445 | +2.88(+3.96%) |
Dec 10, 2018 | 71.04 | 72.97 | 69.28 | 72.76 | 188,928 | +1.47(+2.06%) |
Dec 07, 2018 | 76.51 | 77.99 | 70.59 | 71.29 | 441,100 | -5.51(-7.17%) |
Dec 06, 2018 | 72.90 | 76.88 | 70.97 | 76.80 | 336,213 | +2.73(+3.69%) |
Dec 04, 2018 | 75.98 | 77.20 | 73.43 | 74.07 | 432,600 | -2.77(-3.60%) |