Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.00 | 75.90 | 72.20 | 74.00 | 93,990 | -2.00(-2.63%) |
Feb 27, 2020 | 71.80 | 80.60 | 70.40 | 76.00 | 90,282 | +0.40(+0.53%) |
Feb 26, 2020 | 79.00 | 80.40 | 74.30 | 75.60 | 55,712 | -2.40(-3.08%) |
Feb 25, 2020 | 82.00 | 82.70 | 77.00 | 78.00 | 59,521 | -3.80(-4.65%) |
Feb 24, 2020 | 83.20 | 85.20 | 81.00 | 81.80 | 75,569 | -7.40(-8.30%) |
Feb 21, 2020 | 91.40 | 91.40 | 86.60 | 89.20 | 45,610 | -2.40(-2.62%) |
Feb 20, 2020 | 86.80 | 92.20 | 86.80 | 91.60 | 41,568 | +4.40(+5.05%) |
Feb 19, 2020 | 86.40 | 88.00 | 84.20 | 87.20 | 35,961 | +0.80(+0.93%) |
Feb 18, 2020 | 86.80 | 88.40 | 83.80 | 86.40 | 38,572 | -1.00(-1.14%) |
Feb 14, 2020 | 86.80 | 88.70 | 86.00 | 87.40 | 36,585 | +0.80(+0.92%) |
Feb 13, 2020 | 88.40 | 89.00 | 85.60 | 86.60 | 40,077 | -2.80(-3.13%) |
Feb 12, 2020 | 87.40 | 90.00 | 86.40 | 89.40 | 75,721 | +2.80(+3.23%) |
Feb 11, 2020 | 85.40 | 87.60 | 83.20 | 86.60 | 51,535 | +1.80(+2.12%) |
Feb 10, 2020 | 84.20 | 86.00 | 83.00 | 84.80 | 36,545 | +0.20(+0.24%) |
Feb 07, 2020 | 90.00 | 90.60 | 83.60 | 84.60 | 103,030 | -6.20(-6.83%) |
Feb 06, 2020 | 91.80 | 93.60 | 88.80 | 90.80 | 57,889 | +0.40(+0.44%) |
Feb 05, 2020 | 88.80 | 92.40 | 86.40 | 90.40 | 98,947 | +2.60(+2.96%) |
Feb 04, 2020 | 84.40 | 88.10 | 81.80 | 87.80 | 89,192 | +4.80(+5.78%) |
Feb 03, 2020 | 81.00 | 86.20 | 80.20 | 83.00 | 94,068 | +2.80(+3.49%) |
Jan 31, 2020 | 83.00 | 84.20 | 79.80 | 80.20 | 90,245 | -3.40(-4.07%) |
Jan 30, 2020 | 85.40 | 86.90 | 82.60 | 83.60 | 65,836 | -2.80(-3.24%) |
Jan 29, 2020 | 92.60 | 94.00 | 86.00 | 86.40 | 61,052 | -5.20(-5.68%) |
Jan 28, 2020 | 96.40 | 98.00 | 90.20 | 91.60 | 64,461 | -4.00(-4.18%) |
Jan 27, 2020 | 93.20 | 100.00 | 93.00 | 95.60 | 81,004 | -1.00(-1.04%) |
Jan 24, 2020 | 101.80 | 102.94 | 94.60 | 96.60 | 89,245 | -4.40(-4.36%) |
Jan 23, 2020 | 100.20 | 101.80 | 96.18 | 101.00 | 127,707 | +0.80(+0.80%) |
Jan 22, 2020 | 90.40 | 104.00 | 90.00 | 100.20 | 369,543 | +17.20(+20.72%) |
Jan 21, 2020 | 91.20 | 91.40 | 82.80 | 83.00 | 175,639 | -8.60(-9.39%) |
Jan 17, 2020 | 97.60 | 97.60 | 91.00 | 91.60 | 112,145 | -5.40(-5.57%) |
Jan 16, 2020 | 96.40 | 98.40 | 95.00 | 97.00 | 67,570 | +2.60(+2.75%) |
Jan 15, 2020 | 94.80 | 95.80 | 93.60 | 94.40 | 51,137 | -1.00(-1.05%) |
Jan 14, 2020 | 92.80 | 97.20 | 92.20 | 95.40 | 45,039 | +1.80(+1.92%) |
Jan 13, 2020 | 93.00 | 95.60 | 89.50 | 93.60 | 75,609 | +0.40(+0.43%) |
Jan 10, 2020 | 97.40 | 97.60 | 93.10 | 93.20 | 81,150 | -4.40(-4.51%) |
Jan 09, 2020 | 101.80 | 102.40 | 95.60 | 97.60 | 84,567 | -4.20(-4.13%) |
Jan 08, 2020 | 102.60 | 105.55 | 100.20 | 101.80 | 91,733 | +0.80(+0.79%) |
Jan 07, 2020 | 100.80 | 104.30 | 98.40 | 101.00 | 106,147 | +1.00(+1.00%) |
Jan 06, 2020 | 92.60 | 100.40 | 92.20 | 100.00 | 111,282 | +6.00(+6.38%) |
Jan 03, 2020 | 93.80 | 96.00 | 92.60 | 94.00 | 63,585 | -2.20(-2.29%) |
Jan 02, 2020 | 97.20 | 99.40 | 93.40 | 96.20 | 85,923 | -1.20(-1.23%) |
Dec 31, 2019 | 94.80 | 97.80 | 94.80 | 97.40 | 56,880 | +1.40(+1.46%) |
Dec 30, 2019 | 96.40 | 96.80 | 92.80 | 96.00 | 62,394 | +0.40(+0.42%) |
Dec 27, 2019 | 99.00 | 100.20 | 95.00 | 95.60 | 56,815 | -3.00(-3.04%) |
Dec 26, 2019 | 99.00 | 101.80 | 97.00 | 98.60 | 48,288 | +0.60(+0.61%) |
Dec 24, 2019 | 98.00 | 99.20 | 96.60 | 98.00 | 38,775 | -1.20(-1.21%) |
Dec 23, 2019 | 98.60 | 100.20 | 97.50 | 99.20 | 59,017 | +1.20(+1.22%) |
Dec 20, 2019 | 97.00 | 100.20 | 93.80 | 98.00 | 166,950 | +1.00(+1.03%) |
Dec 19, 2019 | 100.40 | 102.00 | 94.80 | 97.00 | 91,501 | -3.20(-3.19%) |
Dec 18, 2019 | 98.20 | 100.80 | 96.60 | 100.20 | 86,113 | +2.80(+2.87%) |
Dec 17, 2019 | 98.80 | 101.00 | 95.80 | 97.40 | 85,977 | -1.40(-1.42%) |
Dec 16, 2019 | 106.00 | 108.00 | 98.40 | 98.80 | 112,157 | -6.20(-5.90%) |
Dec 13, 2019 | 112.80 | 112.80 | 102.00 | 105.00 | 108,540 | -7.80(-6.91%) |
Dec 12, 2019 | 112.20 | 114.80 | 110.20 | 112.80 | 75,221 | +1.80(+1.62%) |
Dec 11, 2019 | 122.80 | 123.40 | 109.00 | 111.00 | 134,776 | -12.00(-9.76%) |
Dec 10, 2019 | 117.80 | 124.80 | 116.80 | 123.00 | 165,605 | +3.20(+2.67%) |
Dec 09, 2019 | 111.80 | 122.20 | 110.40 | 119.80 | 232,381 | +10.00(+9.11%) |
Dec 06, 2019 | 103.80 | 110.80 | 100.20 | 109.80 | 256,130 | +9.80(+9.80%) |
Dec 05, 2019 | 90.20 | 103.40 | 88.40 | 100.00 | 335,185 | +21.80(+27.88%) |
Dec 04, 2019 | 72.00 | 79.00 | 71.60 | 78.20 | 87,200 | +7.20(+10.14%) |
Dec 03, 2019 | 71.00 | 73.00 | 70.20 | 71.00 | 59,733 | -1.80(-2.47%) |
Dec 02, 2019 | 79.80 | 79.80 | 72.40 | 72.80 | 64,317 | -5.80(-7.38%) |
Nov 29, 2019 | 79.40 | 79.60 | 77.40 | 78.60 | 19,810 | -1.00(-1.26%) |
Nov 27, 2019 | 78.60 | 82.40 | 76.40 | 79.60 | 79,725 | +1.20(+1.53%) |
Nov 26, 2019 | 74.00 | 80.00 | 73.20 | 78.40 | 137,027 | +5.00(+6.81%) |
Nov 25, 2019 | 67.80 | 74.40 | 67.80 | 73.40 | 91,749 | +5.60(+8.26%) |
Nov 22, 2019 | 64.40 | 69.40 | 64.30 | 67.80 | 87,985 | +4.80(+7.62%) |
Nov 21, 2019 | 64.80 | 66.00 | 63.00 | 63.00 | 63,698 | -1.80(-2.78%) |
Nov 20, 2019 | 71.00 | 71.00 | 64.80 | 64.80 | 103,335 | -7.60(-10.50%) |
Nov 19, 2019 | 72.60 | 74.00 | 70.00 | 72.40 | 59,754 | -1.80(-2.43%) |
Nov 18, 2019 | 76.60 | 76.60 | 72.20 | 74.20 | 45,310 | -2.40(-3.13%) |
Nov 15, 2019 | 76.20 | 77.60 | 73.80 | 76.60 | 48,210 | +0.40(+0.52%) |
Nov 14, 2019 | 79.00 | 82.20 | 75.80 | 76.20 | 45,763 | -2.40(-3.05%) |
Nov 13, 2019 | 78.60 | 79.20 | 76.20 | 78.60 | 47,911 | -0.80(-1.01%) |
Nov 12, 2019 | 79.20 | 81.00 | 77.00 | 79.40 | 56,689 | +0.40(+0.51%) |
Nov 11, 2019 | 80.40 | 80.80 | 78.00 | 79.00 | 42,275 | -2.20(-2.71%) |
Nov 08, 2019 | 81.80 | 83.20 | 78.40 | 81.20 | 114,120 | -1.80(-2.17%) |
Nov 07, 2019 | 81.60 | 85.60 | 81.00 | 83.00 | 83,710 | +2.80(+3.49%) |
Nov 06, 2019 | 76.20 | 83.40 | 75.00 | 80.20 | 181,413 | +4.00(+5.25%) |
Nov 05, 2019 | 69.40 | 77.00 | 69.40 | 76.20 | 104,345 | +7.40(+10.76%) |
Nov 04, 2019 | 67.60 | 71.10 | 67.00 | 68.80 | 63,452 | +2.80(+4.24%) |
Nov 01, 2019 | 64.60 | 68.00 | 63.80 | 66.00 | 50,170 | +1.60(+2.48%) |
Oct 31, 2019 | 65.40 | 66.20 | 63.40 | 64.40 | 58,638 | -1.60(-2.42%) |
Oct 30, 2019 | 66.60 | 67.40 | 64.40 | 66.00 | 48,594 | -0.40(-0.60%) |
Oct 29, 2019 | 64.80 | 66.60 | 62.80 | 66.40 | 54,569 | +1.20(+1.84%) |
Oct 28, 2019 | 66.00 | 66.00 | 63.40 | 65.20 | 46,559 | +0.40(+0.62%) |
Oct 25, 2019 | 62.00 | 64.80 | 61.40 | 64.80 | 68,730 | +1.80(+2.86%) |
Oct 24, 2019 | 64.60 | 65.20 | 62.20 | 63.00 | 70,727 | -1.60(-2.48%) |
Oct 23, 2019 | 70.20 | 71.20 | 64.30 | 64.60 | 76,269 | -5.20(-7.45%) |
Oct 22, 2019 | 67.20 | 71.30 | 66.40 | 69.80 | 54,802 | +1.40(+2.05%) |
Oct 21, 2019 | 68.60 | 73.00 | 67.80 | 68.40 | 78,101 | +0.40(+0.59%) |
Oct 18, 2019 | 63.60 | 68.40 | 63.20 | 68.00 | 88,480 | +2.20(+3.34%) |
Oct 17, 2019 | 65.00 | 68.40 | 64.60 | 65.80 | 69,833 | +1.40(+2.17%) |
Oct 16, 2019 | 61.60 | 66.30 | 61.60 | 64.40 | 57,371 | +1.40(+2.22%) |
Oct 15, 2019 | 56.80 | 65.40 | 55.60 | 63.00 | 94,699 | +6.60(+11.70%) |
Oct 14, 2019 | 59.00 | 59.60 | 56.40 | 56.40 | 56,706 | -2.60(-4.41%) |
Oct 11, 2019 | 59.00 | 61.00 | 57.80 | 59.00 | 56,790 | +1.20(+2.08%) |
Oct 10, 2019 | 56.00 | 59.00 | 55.80 | 57.80 | 68,655 | +1.60(+2.85%) |
Oct 09, 2019 | 58.40 | 58.50 | 55.60 | 56.20 | 55,458 | -1.60(-2.77%) |
Oct 08, 2019 | 60.00 | 61.80 | 57.60 | 57.80 | 73,168 | -3.20(-5.25%) |
Oct 07, 2019 | 58.80 | 61.71 | 58.30 | 61.00 | 51,254 | +1.80(+3.04%) |
Oct 04, 2019 | 60.40 | 61.80 | 57.20 | 59.20 | 64,965 | -2.20(-3.58%) |
Oct 03, 2019 | 61.60 | 62.20 | 57.40 | 61.40 | 48,018 | -1.40(-2.23%) |
Oct 02, 2019 | 66.60 | 67.20 | 60.60 | 62.80 | 76,068 | -4.80(-7.10%) |
Oct 01, 2019 | 69.00 | 70.60 | 66.80 | 67.60 | 83,612 | -1.20(-1.74%) |
Sep 30, 2019 | 66.60 | 70.00 | 64.50 | 68.80 | 109,186 | +2.40(+3.61%) |
Sep 27, 2019 | 60.80 | 67.20 | 60.70 | 66.40 | 112,775 | +5.80(+9.57%) |
Sep 26, 2019 | 58.40 | 61.20 | 56.20 | 60.60 | 61,176 | +2.20(+3.77%) |
Sep 25, 2019 | 54.00 | 58.60 | 53.84 | 58.40 | 80,868 | +4.00(+7.35%) |
Sep 24, 2019 | 55.20 | 55.80 | 53.20 | 54.40 | 70,978 | -0.40(-0.73%) |
Sep 23, 2019 | 53.40 | 56.80 | 53.00 | 54.80 | 86,483 | +0.40(+0.74%) |
Sep 20, 2019 | 52.80 | 59.50 | 52.80 | 54.40 | 159,445 | +1.60(+3.03%) |
Sep 19, 2019 | 57.80 | 58.00 | 52.40 | 52.80 | 128,013 | -4.60(-8.01%) |
Sep 18, 2019 | 62.00 | 64.20 | 56.10 | 57.40 | 128,330 | -4.80(-7.72%) |
Sep 17, 2019 | 63.80 | 64.40 | 61.00 | 62.20 | 63,400 | -2.00(-3.12%) |
Sep 16, 2019 | 62.80 | 67.40 | 62.80 | 64.20 | 103,110 | +2.40(+3.88%) |
Sep 13, 2019 | 66.20 | 69.84 | 61.40 | 61.80 | 102,270 | -4.20(-6.36%) |
Sep 12, 2019 | 63.20 | 66.00 | 61.40 | 66.00 | 73,767 | +2.00(+3.12%) |
Sep 11, 2019 | 61.40 | 64.40 | 54.40 | 64.00 | 117,472 | +2.60(+4.23%) |
Sep 10, 2019 | 52.00 | 61.40 | 52.00 | 61.40 | 157,146 | +9.40(+18.08%) |
Sep 09, 2019 | 45.20 | 52.70 | 45.20 | 52.00 | 97,557 | +7.40(+16.59%) |
Sep 06, 2019 | 42.60 | 44.80 | 42.20 | 44.60 | 48,015 | +2.60(+6.19%) |
Sep 05, 2019 | 41.20 | 44.40 | 40.60 | 42.00 | 56,511 | +2.20(+5.53%) |
Sep 04, 2019 | 41.20 | 41.20 | 39.40 | 39.80 | 36,338 | -1.00(-2.45%) |
Sep 03, 2019 | 42.40 | 42.80 | 40.20 | 40.80 | 57,166 | -1.60(-3.77%) |
Aug 30, 2019 | 45.20 | 45.90 | 42.20 | 42.40 | 53,005 | -2.80(-6.19%) |
Aug 29, 2019 | 45.60 | 46.80 | 41.60 | 45.20 | 83,170 | +0.00(+0.00%) |
Aug 28, 2019 | 37.60 | 45.80 | 37.40 | 45.20 | 244,023 | +8.00(+21.51%) |
Aug 27, 2019 | 40.80 | 41.00 | 36.80 | 37.20 | 79,378 | -3.20(-7.92%) |
Aug 26, 2019 | 39.20 | 40.60 | 38.80 | 40.40 | 60,562 | +1.60(+4.12%) |
Aug 23, 2019 | 41.40 | 42.20 | 38.00 | 38.80 | 56,815 | -3.40(-8.06%) |
Aug 22, 2019 | 42.20 | 42.80 | 40.20 | 42.20 | 65,643 | +1.00(+2.43%) |
Aug 21, 2019 | 39.60 | 42.00 | 38.60 | 41.20 | 74,701 | +2.60(+6.74%) |
Aug 20, 2019 | 40.20 | 40.60 | 37.60 | 38.60 | 40,198 | -1.80(-4.46%) |
Aug 19, 2019 | 40.00 | 41.40 | 39.40 | 40.40 | 44,116 | +1.00(+2.54%) |
Aug 16, 2019 | 37.20 | 39.60 | 36.90 | 39.40 | 52,610 | +2.20(+5.91%) |
Aug 15, 2019 | 38.00 | 38.00 | 36.60 | 37.20 | 40,137 | -1.00(-2.62%) |
Aug 14, 2019 | 40.00 | 40.60 | 37.20 | 38.20 | 45,085 | -3.20(-7.73%) |
Aug 13, 2019 | 39.40 | 43.20 | 39.00 | 41.40 | 64,491 | +2.00(+5.08%) |
Aug 12, 2019 | 39.40 | 39.80 | 39.00 | 39.40 | 57,738 | -0.60(-1.50%) |
Aug 09, 2019 | 43.60 | 44.00 | 39.60 | 40.00 | 69,750 | -4.00(-9.09%) |
Aug 08, 2019 | 42.40 | 44.40 | 41.60 | 44.00 | 56,401 | +1.60(+3.77%) |
Aug 07, 2019 | 43.60 | 44.20 | 42.20 | 42.40 | 32,870 | -1.80(-4.07%) |
Aug 06, 2019 | 43.60 | 44.40 | 42.00 | 44.20 | 42,795 | +1.00(+2.31%) |
Aug 05, 2019 | 43.00 | 43.40 | 41.40 | 43.20 | 61,502 | -0.60(-1.37%) |
Aug 02, 2019 | 44.80 | 46.40 | 43.70 | 43.80 | 58,000 | -1.60(-3.52%) |
Aug 01, 2019 | 49.40 | 49.40 | 45.20 | 45.40 | 82,751 | -4.00(-8.10%) |
Jul 31, 2019 | 47.00 | 49.80 | 46.80 | 49.40 | 58,704 | +2.40(+5.11%) |
Jul 30, 2019 | 46.60 | 47.40 | 45.80 | 47.00 | 41,078 | +0.00(+0.00%) |
Jul 29, 2019 | 47.60 | 48.40 | 45.80 | 47.00 | 43,609 | -0.40(-0.84%) |
Jul 26, 2019 | 48.80 | 49.40 | 47.00 | 47.40 | 51,435 | -1.20(-2.47%) |
Jul 25, 2019 | 48.80 | 49.70 | 48.00 | 48.60 | 59,089 | -0.40(-0.82%) |
Jul 24, 2019 | 48.20 | 49.20 | 48.00 | 49.00 | 42,707 | +1.00(+2.08%) |
Jul 23, 2019 | 49.40 | 50.40 | 47.80 | 48.00 | 52,554 | -1.00(-2.04%) |
Jul 22, 2019 | 48.80 | 49.40 | 47.80 | 49.00 | 98,795 | +0.00(+0.00%) |
Jul 19, 2019 | 49.00 | 49.90 | 47.80 | 49.00 | 84,870 | -0.20(-0.41%) |
Jul 18, 2019 | 50.80 | 51.40 | 48.80 | 49.20 | 95,531 | -1.60(-3.15%) |
Jul 17, 2019 | 53.20 | 53.60 | 50.80 | 50.80 | 80,024 | -2.60(-4.87%) |
Jul 16, 2019 | 52.00 | 53.60 | 51.70 | 53.40 | 60,007 | +1.40(+2.69%) |
Jul 15, 2019 | 52.20 | 53.20 | 51.20 | 52.00 | 42,696 | +0.00(+0.00%) |
Jul 12, 2019 | 50.60 | 52.20 | 50.40 | 52.00 | 46,960 | +1.60(+3.17%) |
Jul 11, 2019 | 51.40 | 52.00 | 49.60 | 50.40 | 80,313 | -0.60(-1.18%) |
Jul 10, 2019 | 51.80 | 52.60 | 50.80 | 51.00 | 86,798 | -0.40(-0.78%) |
Jul 09, 2019 | 51.80 | 52.40 | 51.00 | 51.40 | 92,036 | -0.40(-0.77%) |
Jul 08, 2019 | 52.00 | 53.60 | 51.80 | 51.80 | 67,318 | -0.40(-0.77%) |
Jul 05, 2019 | 51.40 | 52.60 | 51.00 | 52.20 | 97,645 | +0.80(+1.56%) |
Jul 03, 2019 | 52.80 | 53.00 | 51.20 | 51.40 | 64,835 | -1.40(-2.65%) |
Jul 02, 2019 | 54.00 | 54.60 | 52.20 | 52.80 | 137,826 | -1.20(-2.22%) |
Jul 01, 2019 | 55.20 | 56.80 | 53.80 | 54.00 | 107,000 | -0.60(-1.10%) |
Jun 28, 2019 | 55.00 | 56.20 | 54.60 | 54.60 | 108,505 | -0.60(-1.09%) |
Jun 27, 2019 | 53.60 | 55.60 | 53.00 | 55.20 | 52,571 | +1.80(+3.37%) |
Jun 26, 2019 | 54.60 | 55.60 | 53.40 | 53.40 | 96,267 | -0.80(-1.48%) |
Jun 25, 2019 | 55.20 | 55.20 | 53.80 | 54.20 | 113,381 | -0.60(-1.09%) |
Jun 24, 2019 | 55.80 | 56.40 | 54.80 | 54.80 | 138,656 | -0.80(-1.44%) |
Jun 21, 2019 | 54.80 | 56.80 | 54.40 | 55.60 | 277,635 | +0.60(+1.09%) |
Jun 20, 2019 | 53.80 | 55.40 | 53.00 | 55.00 | 132,224 | +1.40(+2.61%) |
Jun 19, 2019 | 54.20 | 55.60 | 53.60 | 53.60 | 93,370 | -0.60(-1.11%) |
Jun 18, 2019 | 55.20 | 57.00 | 53.00 | 54.20 | 79,167 | -0.40(-0.73%) |
Jun 17, 2019 | 54.20 | 56.60 | 53.60 | 54.60 | 62,862 | +0.40(+0.74%) |
Jun 14, 2019 | 54.00 | 55.00 | 52.40 | 54.20 | 91,085 | +0.00(+0.00%) |
Jun 13, 2019 | 53.00 | 55.00 | 51.80 | 54.20 | 100,921 | +1.80(+3.44%) |
Jun 12, 2019 | 51.40 | 52.80 | 50.40 | 52.40 | 115,487 | +0.40(+0.77%) |
Jun 11, 2019 | 53.00 | 55.40 | 51.40 | 52.00 | 102,055 | -1.00(-1.89%) |
Jun 10, 2019 | 54.60 | 56.20 | 52.40 | 53.00 | 86,137 | -1.60(-2.93%) |
Jun 07, 2019 | 53.80 | 54.60 | 52.24 | 54.60 | 114,895 | +1.20(+2.25%) |
Jun 06, 2019 | 59.80 | 59.90 | 52.80 | 53.40 | 155,370 | -6.60(-11.00%) |
Jun 05, 2019 | 64.40 | 65.20 | 59.40 | 60.00 | 97,072 | -3.60(-5.66%) |
Jun 04, 2019 | 62.60 | 65.40 | 61.80 | 63.60 | 127,038 | +1.80(+2.91%) |
Jun 03, 2019 | 60.00 | 62.00 | 57.80 | 61.80 | 168,295 | +1.60(+2.66%) |
May 31, 2019 | 62.00 | 62.00 | 58.00 | 60.20 | 274,380 | -3.80(-5.94%) |
May 30, 2019 | 67.60 | 67.60 | 61.80 | 64.00 | 240,745 | +0.60(+0.95%) |
May 29, 2019 | 67.80 | 68.80 | 63.40 | 63.40 | 138,444 | -5.40(-7.85%) |
May 28, 2019 | 72.00 | 74.20 | 68.40 | 68.80 | 141,851 | -2.80(-3.91%) |
May 24, 2019 | 65.40 | 72.80 | 64.80 | 71.60 | 170,325 | +6.80(+10.49%) |
May 23, 2019 | 65.40 | 68.20 | 64.60 | 64.80 | 100,517 | -1.20(-1.82%) |
May 22, 2019 | 69.00 | 69.00 | 65.20 | 66.00 | 97,024 | -3.00(-4.35%) |
May 21, 2019 | 67.40 | 70.20 | 65.80 | 69.00 | 74,228 | +1.60(+2.37%) |
May 20, 2019 | 68.00 | 68.50 | 66.40 | 67.40 | 59,727 | +0.00(+0.00%) |
May 17, 2019 | 66.80 | 70.60 | 66.80 | 67.40 | 97,335 | -0.20(-0.30%) |
May 16, 2019 | 68.40 | 68.80 | 66.80 | 67.60 | 66,674 | -0.20(-0.29%) |
May 15, 2019 | 68.80 | 68.80 | 66.00 | 67.80 | 61,328 | -1.20(-1.74%) |
May 14, 2019 | 68.40 | 69.60 | 66.10 | 69.00 | 76,788 | +1.00(+1.47%) |
May 13, 2019 | 71.20 | 71.70 | 67.38 | 68.00 | 91,889 | -5.20(-7.10%) |
May 10, 2019 | 74.00 | 75.40 | 71.20 | 73.20 | 74,560 | -0.60(-0.81%) |
May 09, 2019 | 73.60 | 74.40 | 71.80 | 73.80 | 51,729 | -0.40(-0.54%) |
May 08, 2019 | 76.20 | 76.40 | 74.00 | 74.20 | 41,770 | -1.60(-2.11%) |
May 07, 2019 | 76.20 | 76.80 | 73.40 | 75.80 | 77,832 | -0.80(-1.04%) |
May 06, 2019 | 78.40 | 78.60 | 75.50 | 76.60 | 46,797 | -2.80(-3.53%) |
May 03, 2019 | 78.20 | 80.50 | 77.20 | 79.40 | 52,985 | +1.40(+1.79%) |
May 02, 2019 | 75.40 | 79.40 | 74.80 | 78.00 | 82,401 | +2.60(+3.45%) |
May 01, 2019 | 73.00 | 76.00 | 73.00 | 75.40 | 104,063 | +1.80(+2.45%) |
Apr 30, 2019 | 75.00 | 75.40 | 73.00 | 73.60 | 70,387 | -1.40(-1.87%) |
Apr 29, 2019 | 72.20 | 76.20 | 72.00 | 75.00 | 94,284 | +3.20(+4.46%) |
Apr 26, 2019 | 71.20 | 73.00 | 70.00 | 71.80 | 85,790 | +0.60(+0.84%) |
Apr 25, 2019 | 73.60 | 74.20 | 70.80 | 71.20 | 64,622 | -2.80(-3.78%) |
Apr 24, 2019 | 71.40 | 75.40 | 69.60 | 74.00 | 89,413 | +3.00(+4.23%) |
Apr 23, 2019 | 74.00 | 74.80 | 70.40 | 71.00 | 87,801 | -2.40(-3.27%) |
Apr 22, 2019 | 78.60 | 79.40 | 72.00 | 73.40 | 127,392 | -5.60(-7.09%) |
Apr 18, 2019 | 80.40 | 82.80 | 78.80 | 79.00 | 82,245 | -1.20(-1.50%) |
Apr 17, 2019 | 77.40 | 81.20 | 77.40 | 80.20 | 79,703 | +3.00(+3.89%) |
Apr 16, 2019 | 75.60 | 78.60 | 74.20 | 77.20 | 94,570 | +1.80(+2.39%) |
Apr 15, 2019 | 77.40 | 78.00 | 73.80 | 75.40 | 71,638 | -2.00(-2.58%) |
Apr 12, 2019 | 79.00 | 79.80 | 77.00 | 77.40 | 49,525 | -1.40(-1.78%) |
Apr 11, 2019 | 82.00 | 82.20 | 78.20 | 78.80 | 87,260 | -3.60(-4.37%) |
Apr 10, 2019 | 82.00 | 82.80 | 80.20 | 82.40 | 56,710 | +0.40(+0.49%) |
Apr 09, 2019 | 85.40 | 85.80 | 80.80 | 82.00 | 83,634 | -4.00(-4.65%) |
Apr 08, 2019 | 85.20 | 86.80 | 84.80 | 86.00 | 113,079 | +0.20(+0.23%) |
Apr 05, 2019 | 86.60 | 87.20 | 85.00 | 85.80 | 77,865 | -0.40(-0.46%) |
Apr 04, 2019 | 84.60 | 86.60 | 84.00 | 86.20 | 58,302 | +1.40(+1.65%) |
Apr 03, 2019 | 86.20 | 87.70 | 84.60 | 84.80 | 71,491 | -0.80(-0.93%) |
Apr 02, 2019 | 86.80 | 88.40 | 84.60 | 85.60 | 88,915 | -1.40(-1.61%) |
Apr 01, 2019 | 86.40 | 88.60 | 85.00 | 87.00 | 100,003 | +1.40(+1.64%) |
Mar 29, 2019 | 85.40 | 86.80 | 84.10 | 85.60 | 103,090 | +1.00(+1.18%) |
Mar 28, 2019 | 83.60 | 86.40 | 83.40 | 84.60 | 72,753 | +1.80(+2.17%) |
Mar 27, 2019 | 81.00 | 83.70 | 80.00 | 82.80 | 102,880 | +2.00(+2.48%) |
Mar 26, 2019 | 80.60 | 83.40 | 80.00 | 80.80 | 68,948 | +0.80(+1.00%) |
Mar 25, 2019 | 79.00 | 82.00 | 77.50 | 80.00 | 77,723 | +1.40(+1.78%) |
Mar 22, 2019 | 82.20 | 82.40 | 78.40 | 78.60 | 94,680 | -3.80(-4.61%) |
Mar 21, 2019 | 80.80 | 82.78 | 79.60 | 82.40 | 104,335 | +0.80(+0.98%) |
Mar 20, 2019 | 83.60 | 83.90 | 79.80 | 81.60 | 137,511 | -2.20(-2.63%) |
Mar 19, 2019 | 86.20 | 87.40 | 83.80 | 83.80 | 127,658 | -2.00(-2.33%) |
Mar 18, 2019 | 85.40 | 87.40 | 83.20 | 85.80 | 158,166 | -0.20(-0.23%) |
Mar 15, 2019 | 91.00 | 91.00 | 84.40 | 86.00 | 350,300 | -3.80(-4.23%) |
Mar 14, 2019 | 90.60 | 91.80 | 89.80 | 89.80 | 82,898 | -0.80(-0.88%) |
Mar 13, 2019 | 86.60 | 99.20 | 85.60 | 90.60 | 405,899 | -10.20(-10.12%) |
Mar 12, 2019 | 101.20 | 101.40 | 96.80 | 100.80 | 162,536 | +1.20(+1.20%) |
Mar 11, 2019 | 97.80 | 100.70 | 97.28 | 99.60 | 88,550 | +1.80(+1.84%) |
Mar 08, 2019 | 99.00 | 99.90 | 96.20 | 97.80 | 74,505 | -1.60(-1.61%) |
Mar 07, 2019 | 99.20 | 99.80 | 96.41 | 99.40 | 59,646 | +0.00(+0.00%) |
Mar 06, 2019 | 102.60 | 104.00 | 98.60 | 99.40 | 103,251 | -2.20(-2.17%) |
Mar 05, 2019 | 103.40 | 103.90 | 101.40 | 101.60 | 51,592 | -1.40(-1.36%) |
Mar 04, 2019 | 107.20 | 108.80 | 101.80 | 103.00 | 92,085 | -3.20(-3.01%) |