Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |
Feb 03, 2020 | 92.65 | 94.89 | 92.41 | 93.89 | 255,128 | +1.76(+1.91%) |
Jan 31, 2020 | 93.35 | 93.52 | 91.28 | 92.14 | 329,171 | -1.97(-2.09%) |
Jan 30, 2020 | 92.12 | 94.19 | 92.12 | 94.10 | 291,286 | +0.71(+0.76%) |
Jan 29, 2020 | 94.39 | 95.14 | 93.05 | 93.40 | 195,458 | -0.68(-0.72%) |
Jan 28, 2020 | 94.00 | 95.80 | 93.38 | 94.07 | 463,390 | +0.96(+1.03%) |
Jan 27, 2020 | 93.90 | 94.16 | 91.94 | 93.11 | 443,159 | -3.00(-3.12%) |
Jan 24, 2020 | 97.00 | 97.00 | 95.08 | 96.11 | 147,467 | -0.71(-0.74%) |
Jan 23, 2020 | 96.40 | 97.41 | 95.62 | 96.83 | 250,062 | +0.37(+0.38%) |
Jan 22, 2020 | 95.62 | 97.38 | 95.51 | 96.46 | 630,337 | +1.38(+1.45%) |
Jan 21, 2020 | 96.44 | 96.73 | 93.49 | 95.08 | 360,517 | -2.28(-2.34%) |
Jan 17, 2020 | 98.20 | 99.02 | 96.42 | 97.36 | 155,335 | -0.58(-0.60%) |
Jan 16, 2020 | 96.20 | 98.82 | 96.20 | 97.94 | 255,835 | +2.11(+2.20%) |
Jan 15, 2020 | 96.80 | 97.00 | 94.65 | 95.83 | 300,552 | -1.11(-1.14%) |
Jan 14, 2020 | 98.66 | 100.45 | 95.62 | 96.94 | 287,000 | -1.51(-1.54%) |
Jan 13, 2020 | 98.64 | 99.31 | 98.09 | 98.46 | 309,967 | -0.01(-0.01%) |
Jan 10, 2020 | 98.98 | 99.32 | 97.72 | 98.47 | 145,554 | -0.42(-0.43%) |
Jan 09, 2020 | 98.70 | 100.40 | 98.35 | 98.89 | 474,436 | +0.87(+0.88%) |
Jan 08, 2020 | 95.50 | 99.18 | 95.50 | 98.02 | 553,625 | +2.24(+2.34%) |
Jan 07, 2020 | 94.43 | 96.34 | 93.49 | 95.78 | 356,084 | +1.24(+1.31%) |
Jan 06, 2020 | 96.67 | 97.04 | 94.32 | 94.54 | 481,917 | -3.01(-3.09%) |
Jan 03, 2020 | 101.04 | 101.60 | 96.69 | 97.55 | 589,765 | -4.66(-4.56%) |
Jan 02, 2020 | 102.09 | 102.52 | 101.08 | 102.22 | 314,362 | +0.56(+0.55%) |
Dec 31, 2019 | 101.21 | 101.65 | 100.62 | 101.65 | 165,436 | +0.22(+0.21%) |
Dec 30, 2019 | 101.25 | 101.69 | 99.85 | 101.44 | 191,845 | +0.32(+0.32%) |
Dec 27, 2019 | 101.83 | 101.83 | 100.78 | 101.12 | 90,266 | -0.25(-0.25%) |
Dec 26, 2019 | 101.79 | 102.23 | 100.89 | 101.37 | 94,550 | -0.36(-0.35%) |
Dec 24, 2019 | 101.59 | 102.00 | 100.72 | 101.73 | 56,350 | +0.18(+0.18%) |
Dec 23, 2019 | 101.71 | 102.47 | 101.16 | 101.55 | 137,560 | -0.15(-0.15%) |
Dec 20, 2019 | 102.23 | 102.45 | 101.47 | 101.70 | 268,142 | -0.15(-0.15%) |
Dec 19, 2019 | 100.91 | 102.00 | 100.85 | 101.85 | 198,945 | +0.78(+0.77%) |
Dec 18, 2019 | 100.76 | 101.28 | 99.90 | 101.07 | 312,071 | +0.86(+0.85%) |
Dec 17, 2019 | 98.78 | 101.05 | 98.78 | 100.22 | 613,756 | +1.52(+1.54%) |
Dec 16, 2019 | 98.79 | 100.54 | 98.37 | 98.69 | 391,678 | +0.68(+0.69%) |
Dec 13, 2019 | 98.15 | 98.55 | 97.45 | 98.01 | 463,561 | +0.24(+0.25%) |
Dec 12, 2019 | 98.41 | 99.25 | 97.47 | 97.77 | 372,932 | +0.02(+0.02%) |
Dec 11, 2019 | 98.02 | 99.01 | 97.48 | 97.75 | 179,046 | -0.42(-0.43%) |
Dec 10, 2019 | 98.95 | 99.37 | 97.87 | 98.17 | 276,695 | -1.04(-1.05%) |
Dec 09, 2019 | 99.94 | 100.51 | 99.16 | 99.22 | 294,334 | -0.99(-0.99%) |
Dec 06, 2019 | 99.24 | 100.67 | 98.87 | 100.21 | 275,585 | +1.60(+1.62%) |
Dec 05, 2019 | 97.37 | 99.20 | 97.15 | 98.61 | 293,889 | +1.47(+1.51%) |
Dec 04, 2019 | 97.35 | 98.16 | 97.05 | 97.14 | 134,691 | -0.04(-0.04%) |
Dec 03, 2019 | 96.37 | 97.90 | 95.28 | 97.18 | 206,429 | +0.21(+0.21%) |
Dec 02, 2019 | 97.71 | 98.23 | 96.76 | 96.97 | 229,751 | -1.09(-1.11%) |
Nov 29, 2019 | 98.61 | 100.10 | 97.78 | 98.06 | 322,898 | -0.55(-0.55%) |
Nov 27, 2019 | 98.29 | 98.62 | 96.94 | 98.61 | 242,731 | +0.54(+0.55%) |
Nov 26, 2019 | 100.40 | 100.52 | 97.40 | 98.07 | 615,030 | -2.40(-2.39%) |
Nov 25, 2019 | 99.08 | 100.69 | 98.60 | 100.47 | 161,936 | +1.71(+1.73%) |
Nov 22, 2019 | 99.03 | 99.07 | 97.96 | 98.76 | 210,865 | +0.00(+0.00%) |
Nov 21, 2019 | 101.94 | 102.27 | 98.44 | 98.76 | 285,920 | -3.05(-2.99%) |
Nov 20, 2019 | 101.58 | 102.36 | 100.17 | 101.81 | 279,408 | -0.07(-0.06%) |
Nov 19, 2019 | 102.82 | 102.82 | 101.20 | 101.88 | 244,527 | +0.36(+0.36%) |
Nov 18, 2019 | 100.02 | 102.79 | 99.88 | 101.51 | 424,511 | +1.50(+1.49%) |
Nov 15, 2019 | 102.39 | 102.82 | 98.15 | 100.02 | 383,752 | -1.64(-1.61%) |
Nov 14, 2019 | 104.00 | 109.25 | 100.52 | 101.65 | 1,301,167 | +1.12(+1.12%) |
Nov 13, 2019 | 98.17 | 100.89 | 98.07 | 100.53 | 494,126 | +1.74(+1.76%) |
Nov 12, 2019 | 100.02 | 100.59 | 98.34 | 98.79 | 312,597 | -1.24(-1.24%) |
Nov 11, 2019 | 99.01 | 100.39 | 98.42 | 100.03 | 345,828 | +0.36(+0.37%) |
Nov 08, 2019 | 99.98 | 100.95 | 98.48 | 99.67 | 294,527 | -0.64(-0.63%) |
Nov 07, 2019 | 99.22 | 100.49 | 98.77 | 100.31 | 495,476 | +0.90(+0.90%) |
Nov 06, 2019 | 100.03 | 100.65 | 99.23 | 99.41 | 198,008 | -0.64(-0.64%) |
Nov 05, 2019 | 98.24 | 100.65 | 98.24 | 100.05 | 467,864 | +1.93(+1.97%) |
Nov 04, 2019 | 96.42 | 98.72 | 96.00 | 98.12 | 306,409 | +2.17(+2.26%) |
Nov 01, 2019 | 95.53 | 96.06 | 94.61 | 95.95 | 344,489 | +0.85(+0.89%) |
Oct 31, 2019 | 96.41 | 97.20 | 94.47 | 95.10 | 361,474 | -1.49(-1.54%) |
Oct 30, 2019 | 97.64 | 97.64 | 95.05 | 96.58 | 243,533 | -1.37(-1.40%) |
Oct 29, 2019 | 97.31 | 98.49 | 97.31 | 97.96 | 104,843 | +0.07(+0.07%) |
Oct 28, 2019 | 97.51 | 99.36 | 97.25 | 97.89 | 400,269 | +0.58(+0.60%) |
Oct 25, 2019 | 96.96 | 98.01 | 96.21 | 97.31 | 166,574 | +0.25(+0.26%) |
Oct 24, 2019 | 95.96 | 97.52 | 95.58 | 97.06 | 151,434 | +1.33(+1.39%) |
Oct 23, 2019 | 96.37 | 96.72 | 95.44 | 95.73 | 191,205 | -0.31(-0.32%) |
Oct 22, 2019 | 95.71 | 97.93 | 95.53 | 96.04 | 339,657 | +0.19(+0.19%) |
Oct 21, 2019 | 94.22 | 95.97 | 94.22 | 95.86 | 320,502 | +1.55(+1.65%) |
Oct 18, 2019 | 91.97 | 94.37 | 91.70 | 94.30 | 275,591 | +1.93(+2.09%) |
Oct 17, 2019 | 93.24 | 93.24 | 91.73 | 92.37 | 188,889 | +0.04(+0.04%) |
Oct 16, 2019 | 93.63 | 93.92 | 91.94 | 92.33 | 323,129 | -1.43(-1.53%) |
Oct 15, 2019 | 93.16 | 94.25 | 92.07 | 93.76 | 260,335 | +0.85(+0.92%) |
Oct 14, 2019 | 92.30 | 92.96 | 91.70 | 92.91 | 82,906 | -0.02(-0.02%) |
Oct 11, 2019 | 94.51 | 95.17 | 92.83 | 92.93 | 300,625 | -0.64(-0.68%) |
Oct 10, 2019 | 91.56 | 93.57 | 91.30 | 93.57 | 198,130 | +1.18(+1.27%) |
Oct 09, 2019 | 93.68 | 95.18 | 92.33 | 92.39 | 347,082 | -0.99(-1.06%) |
Oct 08, 2019 | 93.43 | 94.13 | 93.18 | 93.38 | 279,497 | +0.11(+0.12%) |
Oct 07, 2019 | 92.60 | 94.14 | 92.32 | 93.27 | 302,047 | -0.38(-0.41%) |
Oct 04, 2019 | 92.00 | 93.72 | 91.96 | 93.65 | 147,745 | +1.32(+1.43%) |
Oct 03, 2019 | 91.09 | 92.49 | 89.76 | 92.33 | 211,830 | +1.26(+1.39%) |
Oct 02, 2019 | 89.98 | 91.42 | 88.63 | 91.07 | 269,198 | +0.36(+0.39%) |
Oct 01, 2019 | 92.35 | 93.14 | 89.65 | 90.71 | 224,708 | -1.59(-1.72%) |
Sep 30, 2019 | 90.88 | 94.31 | 90.52 | 92.30 | 402,573 | +1.52(+1.68%) |
Sep 27, 2019 | 90.67 | 92.95 | 90.33 | 90.78 | 494,802 | +0.70(+0.78%) |
Sep 26, 2019 | 90.57 | 90.66 | 87.68 | 90.08 | 416,294 | +0.29(+0.32%) |
Sep 25, 2019 | 90.69 | 91.56 | 89.74 | 89.79 | 198,022 | -1.06(-1.16%) |
Sep 24, 2019 | 90.09 | 91.01 | 89.74 | 90.85 | 262,171 | +1.11(+1.24%) |
Sep 23, 2019 | 89.10 | 90.98 | 89.00 | 89.73 | 269,165 | +0.51(+0.58%) |
Sep 20, 2019 | 89.54 | 90.63 | 88.96 | 89.22 | 300,090 | +0.03(+0.03%) |
Sep 19, 2019 | 88.93 | 89.92 | 88.13 | 89.19 | 155,660 | +0.08(+0.09%) |
Sep 18, 2019 | 89.49 | 89.99 | 88.13 | 89.11 | 225,945 | -0.24(-0.27%) |
Sep 17, 2019 | 86.72 | 90.72 | 86.60 | 89.35 | 426,352 | +2.53(+2.92%) |
Sep 16, 2019 | 89.39 | 89.39 | 85.78 | 86.82 | 656,502 | -5.34(-5.79%) |
Sep 13, 2019 | 95.10 | 96.72 | 91.38 | 92.15 | 498,011 | -2.79(-2.93%) |
Sep 12, 2019 | 95.46 | 96.33 | 94.71 | 94.94 | 247,200 | +0.04(+0.04%) |
Sep 11, 2019 | 93.95 | 95.51 | 93.81 | 94.90 | 322,910 | +1.53(+1.64%) |
Sep 10, 2019 | 94.17 | 94.57 | 92.25 | 93.37 | 397,314 | -0.69(-0.74%) |
Sep 09, 2019 | 94.93 | 95.07 | 93.67 | 94.06 | 357,165 | -0.76(-0.80%) |
Sep 06, 2019 | 95.69 | 96.83 | 94.78 | 94.82 | 497,476 | -0.59(-0.62%) |
Sep 05, 2019 | 95.24 | 97.25 | 95.10 | 95.41 | 327,993 | +1.23(+1.31%) |
Sep 04, 2019 | 95.59 | 96.18 | 93.90 | 94.17 | 513,765 | -0.24(-0.26%) |
Sep 03, 2019 | 95.68 | 96.47 | 93.48 | 94.42 | 288,669 | -2.03(-2.10%) |
Aug 30, 2019 | 96.43 | 97.08 | 95.52 | 96.44 | 267,139 | +0.94(+0.99%) |
Aug 29, 2019 | 94.43 | 95.90 | 94.20 | 95.50 | 282,219 | +1.94(+2.08%) |
Aug 28, 2019 | 93.56 | 94.23 | 92.87 | 93.56 | 395,684 | -0.17(-0.18%) |
Aug 27, 2019 | 95.09 | 96.59 | 93.59 | 93.72 | 389,275 | +0.82(+0.88%) |
Aug 26, 2019 | 94.13 | 94.48 | 92.75 | 92.91 | 302,459 | +0.63(+0.68%) |
Aug 23, 2019 | 93.93 | 94.08 | 91.68 | 92.27 | 344,465 | -2.47(-2.61%) |
Aug 22, 2019 | 95.80 | 96.41 | 94.26 | 94.74 | 266,306 | -1.08(-1.12%) |
Aug 21, 2019 | 96.34 | 96.73 | 95.44 | 95.82 | 277,105 | -0.17(-0.17%) |
Aug 20, 2019 | 97.00 | 97.00 | 95.37 | 95.99 | 228,045 | -0.61(-0.63%) |
Aug 19, 2019 | 98.09 | 98.84 | 96.52 | 96.60 | 255,749 | -1.03(-1.06%) |
Aug 16, 2019 | 95.03 | 97.77 | 94.31 | 97.63 | 365,031 | +3.52(+3.74%) |
Aug 15, 2019 | 96.24 | 96.54 | 93.25 | 94.11 | 258,085 | -1.03(-1.08%) |
Aug 14, 2019 | 94.03 | 95.91 | 94.03 | 95.14 | 263,494 | -1.35(-1.40%) |
Aug 13, 2019 | 97.79 | 98.79 | 95.12 | 96.49 | 500,385 | -1.55(-1.58%) |
Aug 12, 2019 | 101.86 | 102.13 | 96.42 | 98.04 | 528,203 | -5.40(-5.22%) |
Aug 09, 2019 | 102.84 | 104.88 | 102.27 | 103.44 | 509,537 | +0.91(+0.89%) |
Aug 08, 2019 | 100.30 | 105.52 | 99.16 | 102.53 | 1,398,679 | +10.02(+10.83%) |
Aug 07, 2019 | 92.71 | 93.48 | 90.83 | 92.51 | 497,166 | -1.04(-1.11%) |
Aug 06, 2019 | 92.75 | 94.50 | 91.74 | 93.55 | 399,503 | +2.26(+2.47%) |
Aug 05, 2019 | 90.66 | 91.69 | 89.65 | 91.29 | 340,065 | -0.85(-0.92%) |
Aug 02, 2019 | 92.77 | 93.09 | 91.35 | 92.13 | 156,349 | -0.95(-1.02%) |
Aug 01, 2019 | 93.83 | 94.61 | 92.04 | 93.08 | 238,385 | -0.81(-0.86%) |
Jul 31, 2019 | 95.30 | 95.91 | 93.67 | 93.89 | 316,077 | -1.31(-1.38%) |
Jul 30, 2019 | 95.52 | 96.48 | 94.72 | 95.20 | 248,481 | -0.99(-1.03%) |
Jul 29, 2019 | 96.51 | 97.04 | 95.75 | 96.19 | 199,598 | -0.02(-0.02%) |
Jul 26, 2019 | 96.01 | 96.41 | 95.41 | 96.21 | 244,969 | +0.68(+0.71%) |
Jul 25, 2019 | 96.35 | 96.58 | 95.13 | 95.53 | 296,747 | -1.05(-1.09%) |
Jul 24, 2019 | 96.14 | 97.51 | 95.15 | 96.58 | 251,071 | +0.93(+0.97%) |
Jul 23, 2019 | 95.33 | 96.05 | 95.33 | 95.65 | 259,227 | +0.27(+0.28%) |
Jul 22, 2019 | 94.91 | 96.22 | 94.84 | 95.39 | 393,816 | +0.98(+1.04%) |
Jul 19, 2019 | 93.59 | 94.96 | 93.59 | 94.40 | 390,982 | +0.81(+0.86%) |
Jul 18, 2019 | 93.74 | 93.98 | 92.01 | 93.59 | 301,304 | -0.19(-0.20%) |
Jul 17, 2019 | 95.39 | 95.70 | 93.51 | 93.78 | 433,339 | -1.93(-2.02%) |
Jul 16, 2019 | 94.79 | 96.24 | 94.70 | 95.71 | 241,071 | +1.00(+1.06%) |
Jul 15, 2019 | 93.56 | 95.20 | 93.56 | 94.71 | 453,494 | +1.15(+1.23%) |
Jul 12, 2019 | 94.15 | 94.68 | 92.97 | 93.56 | 205,774 | -0.24(-0.26%) |
Jul 11, 2019 | 94.61 | 95.43 | 93.21 | 93.80 | 285,836 | -0.83(-0.87%) |
Jul 10, 2019 | 94.56 | 95.94 | 94.22 | 94.62 | 383,054 | +0.72(+0.76%) |
Jul 09, 2019 | 93.18 | 94.22 | 92.74 | 93.91 | 387,910 | +0.48(+0.52%) |
Jul 08, 2019 | 95.56 | 96.39 | 92.92 | 93.43 | 706,420 | -2.54(-2.65%) |
Jul 05, 2019 | 89.22 | 97.48 | 88.95 | 95.97 | 1,255,321 | +6.72(+7.53%) |
Jul 03, 2019 | 88.82 | 90.13 | 87.85 | 89.25 | 381,291 | +1.35(+1.53%) |
Jul 02, 2019 | 89.83 | 89.83 | 87.55 | 87.90 | 302,167 | -1.93(-2.15%) |
Jul 01, 2019 | 91.01 | 92.13 | 89.23 | 89.83 | 280,102 | -0.78(-0.86%) |
Jun 28, 2019 | 89.67 | 91.18 | 89.23 | 90.61 | 453,543 | +0.99(+1.11%) |
Jun 27, 2019 | 88.01 | 89.76 | 87.69 | 89.62 | 474,210 | +2.19(+2.51%) |
Jun 26, 2019 | 87.81 | 88.24 | 86.54 | 87.43 | 191,137 | +0.04(+0.04%) |
Jun 25, 2019 | 88.79 | 89.17 | 87.16 | 87.39 | 334,160 | -1.44(-1.62%) |
Jun 24, 2019 | 90.08 | 90.08 | 88.49 | 88.83 | 196,079 | -1.25(-1.39%) |
Jun 21, 2019 | 91.71 | 92.43 | 90.03 | 90.08 | 271,028 | -1.84(-2.00%) |
Jun 20, 2019 | 91.01 | 92.84 | 90.83 | 91.92 | 290,533 | +1.37(+1.52%) |
Jun 19, 2019 | 89.15 | 90.71 | 89.12 | 90.55 | 290,471 | +1.43(+1.60%) |
Jun 18, 2019 | 89.19 | 90.67 | 87.95 | 89.12 | 341,052 | +0.01(+0.01%) |
Jun 17, 2019 | 89.62 | 90.04 | 88.49 | 89.11 | 155,767 | -0.28(-0.31%) |
Jun 14, 2019 | 89.01 | 90.05 | 87.99 | 89.39 | 263,167 | +0.06(+0.06%) |
Jun 13, 2019 | 88.24 | 90.09 | 88.24 | 89.33 | 452,575 | +1.31(+1.49%) |
Jun 12, 2019 | 87.32 | 89.23 | 86.75 | 88.02 | 380,467 | +0.79(+0.90%) |
Jun 11, 2019 | 88.23 | 88.55 | 86.91 | 87.23 | 358,563 | -0.25(-0.29%) |
Jun 10, 2019 | 87.30 | 87.83 | 87.02 | 87.48 | 205,715 | +1.11(+1.28%) |
Jun 07, 2019 | 85.71 | 86.94 | 85.06 | 86.38 | 170,671 | +1.08(+1.26%) |
Jun 06, 2019 | 85.75 | 86.00 | 84.02 | 85.30 | 161,342 | -0.23(-0.27%) |
Jun 05, 2019 | 86.65 | 86.83 | 85.04 | 85.53 | 286,678 | -0.37(-0.43%) |
Jun 04, 2019 | 84.07 | 86.37 | 84.07 | 85.90 | 302,712 | +2.40(+2.87%) |
Jun 03, 2019 | 83.22 | 85.05 | 82.10 | 83.51 | 298,235 | +0.29(+0.35%) |
May 31, 2019 | 83.19 | 83.95 | 82.28 | 83.22 | 557,131 | -0.83(-0.98%) |
May 30, 2019 | 83.98 | 85.02 | 83.66 | 84.05 | 267,975 | +0.34(+0.41%) |
May 29, 2019 | 83.45 | 84.07 | 82.12 | 83.70 | 162,828 | -0.12(-0.14%) |
May 28, 2019 | 85.37 | 85.42 | 83.73 | 83.82 | 196,468 | -1.01(-1.18%) |
May 24, 2019 | 85.47 | 85.47 | 84.04 | 84.83 | 184,157 | +0.06(+0.07%) |
May 23, 2019 | 82.75 | 85.41 | 82.75 | 84.77 | 230,562 | +1.07(+1.28%) |
May 22, 2019 | 84.63 | 85.21 | 83.26 | 83.70 | 230,393 | -1.11(-1.30%) |
May 21, 2019 | 85.05 | 85.61 | 84.24 | 84.81 | 264,646 | +0.49(+0.58%) |
May 20, 2019 | 82.20 | 84.68 | 81.56 | 84.32 | 288,021 | +1.53(+1.85%) |
May 17, 2019 | 85.48 | 85.63 | 82.01 | 82.79 | 411,588 | -3.76(-4.35%) |
May 16, 2019 | 85.92 | 87.28 | 84.83 | 86.55 | 394,431 | +0.75(+0.87%) |
May 15, 2019 | 83.06 | 86.63 | 82.65 | 85.80 | 430,838 | +2.18(+2.60%) |
May 14, 2019 | 84.52 | 85.46 | 83.20 | 83.63 | 502,135 | -0.79(-0.94%) |
May 13, 2019 | 86.77 | 88.38 | 83.55 | 84.42 | 536,790 | -2.47(-2.84%) |
May 10, 2019 | 89.33 | 89.44 | 83.93 | 86.89 | 887,491 | -2.87(-3.19%) |
May 09, 2019 | 81.42 | 90.65 | 79.81 | 89.76 | 2,176,356 | +14.73(+19.64%) |
May 08, 2019 | 75.82 | 76.39 | 74.81 | 75.03 | 291,189 | -0.67(-0.89%) |
May 07, 2019 | 75.48 | 75.72 | 74.36 | 75.70 | 243,830 | -0.89(-1.16%) |
May 06, 2019 | 76.62 | 77.72 | 76.47 | 76.58 | 211,901 | -2.25(-2.85%) |
May 03, 2019 | 76.53 | 79.03 | 76.53 | 78.83 | 354,432 | +2.56(+3.36%) |
May 02, 2019 | 74.97 | 76.68 | 74.90 | 76.27 | 284,449 | +1.11(+1.47%) |
May 01, 2019 | 76.84 | 77.13 | 74.27 | 75.16 | 401,949 | -1.60(-2.09%) |
Apr 30, 2019 | 73.52 | 76.82 | 73.24 | 76.77 | 639,139 | +3.26(+4.44%) |
Apr 29, 2019 | 73.51 | 73.66 | 72.90 | 73.50 | 221,669 | +0.08(+0.11%) |
Apr 26, 2019 | 71.59 | 73.94 | 71.59 | 73.42 | 259,317 | +1.51(+2.10%) |
Apr 25, 2019 | 73.76 | 73.89 | 71.52 | 71.91 | 473,854 | -1.50(-2.05%) |
Apr 24, 2019 | 73.97 | 75.35 | 73.29 | 73.41 | 215,970 | -0.51(-0.69%) |
Apr 23, 2019 | 72.75 | 74.45 | 72.75 | 73.92 | 351,566 | +1.17(+1.61%) |
Apr 22, 2019 | 74.33 | 74.79 | 72.59 | 72.75 | 340,666 | -2.41(-3.20%) |
Apr 18, 2019 | 73.95 | 75.67 | 73.42 | 75.16 | 234,589 | +0.92(+1.24%) |
Apr 17, 2019 | 73.88 | 75.39 | 72.25 | 74.23 | 266,361 | +0.70(+0.95%) |
Apr 16, 2019 | 74.71 | 75.19 | 72.65 | 73.53 | 344,931 | -0.91(-1.23%) |
Apr 15, 2019 | 75.89 | 75.89 | 74.22 | 74.45 | 304,910 | -1.83(-2.41%) |
Apr 12, 2019 | 78.35 | 79.38 | 75.73 | 76.28 | 306,386 | -1.60(-2.06%) |
Apr 11, 2019 | 76.86 | 78.14 | 76.69 | 77.88 | 234,233 | +0.64(+0.82%) |
Apr 10, 2019 | 75.94 | 77.41 | 74.55 | 77.25 | 232,988 | +1.87(+2.48%) |
Apr 09, 2019 | 77.09 | 77.52 | 75.18 | 75.38 | 403,139 | -2.29(-2.94%) |
Apr 08, 2019 | 78.64 | 79.12 | 77.17 | 77.66 | 435,432 | -1.63(-2.06%) |
Apr 05, 2019 | 78.35 | 80.00 | 78.19 | 79.30 | 329,379 | +1.08(+1.38%) |
Apr 04, 2019 | 77.39 | 78.71 | 76.33 | 78.22 | 302,939 | +1.03(+1.34%) |
Apr 03, 2019 | 77.33 | 78.51 | 76.99 | 77.18 | 357,126 | +0.61(+0.79%) |
Apr 02, 2019 | 77.34 | 77.45 | 75.58 | 76.58 | 378,310 | -0.23(-0.30%) |
Apr 01, 2019 | 74.90 | 77.05 | 74.37 | 76.81 | 381,227 | +2.48(+3.34%) |
Mar 29, 2019 | 73.21 | 74.65 | 72.95 | 74.33 | 368,857 | +1.76(+2.43%) |
Mar 28, 2019 | 73.28 | 73.67 | 72.42 | 72.56 | 296,604 | -0.58(-0.79%) |
Mar 27, 2019 | 72.84 | 74.02 | 72.46 | 73.15 | 376,803 | -0.11(-0.15%) |
Mar 26, 2019 | 72.16 | 73.55 | 72.16 | 73.26 | 334,096 | +1.14(+1.59%) |
Mar 25, 2019 | 72.71 | 73.74 | 71.86 | 72.11 | 165,894 | -0.69(-0.95%) |
Mar 22, 2019 | 75.59 | 75.86 | 72.74 | 72.80 | 340,875 | -3.35(-4.40%) |
Mar 21, 2019 | 75.08 | 76.26 | 75.06 | 76.15 | 316,423 | +0.65(+0.85%) |
Mar 20, 2019 | 75.52 | 76.26 | 73.05 | 75.51 | 408,020 | -0.30(-0.39%) |
Mar 19, 2019 | 76.35 | 77.22 | 75.30 | 75.80 | 502,650 | -0.40(-0.52%) |
Mar 18, 2019 | 77.01 | 77.44 | 75.06 | 76.20 | 486,786 | -0.82(-1.07%) |
Mar 15, 2019 | 77.95 | 78.04 | 76.86 | 77.02 | 308,447 | -0.41(-0.54%) |
Mar 14, 2019 | 77.71 | 78.37 | 76.96 | 77.43 | 264,518 | -0.21(-0.27%) |
Mar 13, 2019 | 77.00 | 78.03 | 76.23 | 77.64 | 243,651 | +0.95(+1.24%) |
Mar 12, 2019 | 77.64 | 77.73 | 76.43 | 76.69 | 262,554 | -0.70(-0.91%) |
Mar 11, 2019 | 76.05 | 77.63 | 74.73 | 77.40 | 355,870 | +1.05(+1.38%) |
Mar 08, 2019 | 75.63 | 76.71 | 75.31 | 76.34 | 195,003 | -0.05(-0.06%) |
Mar 07, 2019 | 77.60 | 78.47 | 76.05 | 76.39 | 371,990 | -1.75(-2.24%) |
Mar 06, 2019 | 78.01 | 79.36 | 77.69 | 78.14 | 390,096 | +0.14(+0.18%) |
Mar 05, 2019 | 78.89 | 78.93 | 77.10 | 78.00 | 524,892 | -0.41(-0.53%) |
Mar 04, 2019 | 79.51 | 79.89 | 78.24 | 78.42 | 555,752 | -1.21(-1.52%) |