Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.00 | 44.09 | 41.43 | 42.33 | 618,486 | +0.55(+1.32%) |
Mar 30, 2020 | 40.67 | 42.02 | 37.65 | 41.78 | 624,515 | +0.43(+1.04%) |
Mar 27, 2020 | 42.06 | 44.46 | 40.84 | 41.35 | 760,810 | -2.24(-5.15%) |
Mar 26, 2020 | 44.11 | 47.62 | 42.76 | 43.59 | 1,194,466 | -0.18(-0.41%) |
Mar 25, 2020 | 39.81 | 45.68 | 36.67 | 43.77 | 807,030 | +6.11(+16.23%) |
Mar 24, 2020 | 35.82 | 43.52 | 35.29 | 37.66 | 971,472 | +4.08(+12.17%) |
Mar 23, 2020 | 29.61 | 35.05 | 26.36 | 33.57 | 1,155,307 | +4.59(+15.83%) |
Mar 20, 2020 | 30.85 | 41.17 | 28.27 | 28.98 | 1,477,434 | -1.13(-3.76%) |
Mar 19, 2020 | 25.80 | 33.23 | 22.43 | 30.11 | 1,323,656 | +4.27(+16.53%) |
Mar 18, 2020 | 33.52 | 34.05 | 24.30 | 25.84 | 1,328,526 | -10.58(-29.05%) |
Mar 17, 2020 | 45.25 | 45.69 | 32.75 | 36.42 | 1,375,425 | -8.42(-18.78%) |
Mar 16, 2020 | 47.12 | 48.00 | 42.54 | 44.84 | 1,121,676 | -10.15(-18.46%) |
Mar 13, 2020 | 52.38 | 55.03 | 47.70 | 55.00 | 1,078,145 | +8.46(+18.18%) |
Mar 12, 2020 | 51.87 | 52.18 | 45.59 | 46.54 | 990,455 | -13.18(-22.07%) |
Mar 11, 2020 | 65.17 | 65.66 | 59.27 | 59.72 | 712,851 | -7.69(-11.41%) |
Mar 10, 2020 | 68.37 | 68.47 | 64.49 | 67.41 | 1,034,768 | +1.11(+1.68%) |
Mar 09, 2020 | 68.32 | 69.45 | 66.09 | 66.30 | 643,255 | -6.47(-8.89%) |
Mar 06, 2020 | 71.89 | 74.79 | 70.55 | 72.76 | 684,847 | -1.59(-2.14%) |
Mar 05, 2020 | 76.92 | 76.92 | 73.86 | 74.35 | 756,458 | -4.99(-6.29%) |
Mar 04, 2020 | 79.09 | 79.45 | 76.11 | 79.34 | 329,854 | +1.58(+2.03%) |
Mar 03, 2020 | 81.35 | 83.53 | 77.05 | 77.76 | 621,130 | -3.21(-3.96%) |
Mar 02, 2020 | 78.28 | 81.03 | 75.80 | 80.97 | 897,968 | +3.26(+4.20%) |
Feb 28, 2020 | 74.60 | 78.82 | 73.88 | 77.71 | 805,960 | +1.45(+1.90%) |
Feb 27, 2020 | 81.87 | 81.95 | 75.70 | 76.26 | 1,237,238 | -6.93(-8.33%) |
Feb 26, 2020 | 90.57 | 91.21 | 82.99 | 83.18 | 738,269 | -7.10(-7.86%) |
Feb 25, 2020 | 93.71 | 94.31 | 89.61 | 90.28 | 430,911 | -2.84(-3.05%) |
Feb 24, 2020 | 95.93 | 95.93 | 92.20 | 93.12 | 601,239 | -6.23(-6.27%) |
Feb 21, 2020 | 100.30 | 100.43 | 99.13 | 99.36 | 183,195 | -1.40(-1.39%) |
Feb 20, 2020 | 99.71 | 101.76 | 99.25 | 100.76 | 272,060 | +1.22(+1.23%) |
Feb 19, 2020 | 100.76 | 101.36 | 98.52 | 99.53 | 252,120 | -1.20(-1.19%) |
Feb 18, 2020 | 101.55 | 103.35 | 100.70 | 100.73 | 412,888 | -1.18(-1.15%) |
Feb 14, 2020 | 101.70 | 102.29 | 100.59 | 101.91 | 488,376 | +0.68(+0.67%) |
Feb 13, 2020 | 103.11 | 105.60 | 100.68 | 101.23 | 641,570 | -2.06(-1.99%) |
Feb 12, 2020 | 99.56 | 99.91 | 98.36 | 103.29 | 314,594 | +4.17(+4.21%) |
Feb 11, 2020 | 99.25 | 101.14 | 98.11 | 99.12 | 226,420 | +1.04(+1.06%) |
Feb 10, 2020 | 96.93 | 98.47 | 96.29 | 98.08 | 326,378 | +1.28(+1.32%) |
Feb 07, 2020 | 96.21 | 97.12 | 95.78 | 96.80 | 167,326 | +0.07(+0.08%) |
Feb 06, 2020 | 99.11 | 99.36 | 95.99 | 96.73 | 286,047 | -1.58(-1.61%) |
Feb 05, 2020 | 97.34 | 98.57 | 96.28 | 98.31 | 250,312 | +2.04(+2.12%) |
Feb 04, 2020 | 93.86 | 97.26 | 93.86 | 96.27 | 283,092 | +3.80(+4.11%) |
Feb 03, 2020 | 91.25 | 93.46 | 91.01 | 92.48 | 259,042 | +1.73(+1.91%) |
Jan 31, 2020 | 91.94 | 92.11 | 89.91 | 90.74 | 334,220 | -1.94(-2.09%) |
Jan 30, 2020 | 90.73 | 92.76 | 90.73 | 92.68 | 295,754 | +0.69(+0.76%) |
Jan 29, 2020 | 92.97 | 93.70 | 91.64 | 91.98 | 198,456 | -0.67(-0.72%) |
Jan 28, 2020 | 92.58 | 94.36 | 91.97 | 92.65 | 470,498 | +0.94(+1.03%) |
Jan 27, 2020 | 92.49 | 92.74 | 90.55 | 91.71 | 449,957 | -2.95(-3.12%) |
Jan 24, 2020 | 95.53 | 95.53 | 93.64 | 94.66 | 149,729 | -0.70(-0.74%) |
Jan 23, 2020 | 94.94 | 95.94 | 94.17 | 95.37 | 253,898 | +0.36(+0.38%) |
Jan 22, 2020 | 94.17 | 95.91 | 94.06 | 95.00 | 640,006 | +1.36(+1.45%) |
Jan 21, 2020 | 94.99 | 95.26 | 92.08 | 93.64 | 366,048 | -2.24(-2.34%) |
Jan 17, 2020 | 96.72 | 97.52 | 94.97 | 95.88 | 157,718 | -0.57(-0.60%) |
Jan 16, 2020 | 94.75 | 97.33 | 94.75 | 96.46 | 259,760 | +2.07(+2.20%) |
Jan 15, 2020 | 95.34 | 95.53 | 93.22 | 94.38 | 305,163 | -1.09(-1.14%) |
Jan 14, 2020 | 97.17 | 98.93 | 94.18 | 95.48 | 291,403 | -1.49(-1.54%) |
Jan 13, 2020 | 97.15 | 97.81 | 96.61 | 96.97 | 314,722 | -0.01(-0.01%) |
Jan 10, 2020 | 97.49 | 97.82 | 96.25 | 96.98 | 147,786 | -0.42(-0.43%) |
Jan 09, 2020 | 97.21 | 98.89 | 96.87 | 97.39 | 481,713 | +0.85(+0.88%) |
Jan 08, 2020 | 94.06 | 97.68 | 94.06 | 96.54 | 562,117 | +2.20(+2.34%) |
Jan 07, 2020 | 93.00 | 94.88 | 92.08 | 94.34 | 361,546 | +1.22(+1.31%) |
Jan 06, 2020 | 95.21 | 95.57 | 92.89 | 93.12 | 489,310 | -2.96(-3.09%) |
Jan 03, 2020 | 99.52 | 100.06 | 95.23 | 96.08 | 598,811 | -4.59(-4.56%) |
Jan 02, 2020 | 100.54 | 100.97 | 99.55 | 100.67 | 319,184 | +0.56(+0.56%) |
Dec 31, 2019 | 99.68 | 100.12 | 99.10 | 100.12 | 167,973 | +0.21(+0.21%) |
Dec 30, 2019 | 99.72 | 100.16 | 98.34 | 99.91 | 194,788 | +0.31(+0.32%) |
Dec 27, 2019 | 100.29 | 100.29 | 99.26 | 99.59 | 91,651 | -0.25(-0.25%) |
Dec 26, 2019 | 100.25 | 100.68 | 99.37 | 99.84 | 96,000 | -0.35(-0.35%) |
Dec 24, 2019 | 100.05 | 100.46 | 99.20 | 100.19 | 57,214 | +0.18(+0.18%) |
Dec 23, 2019 | 100.17 | 100.92 | 99.63 | 100.02 | 139,670 | -0.15(-0.15%) |
Dec 20, 2019 | 100.68 | 100.91 | 99.94 | 100.17 | 272,255 | -0.15(-0.15%) |
Dec 19, 2019 | 99.39 | 100.46 | 99.33 | 100.31 | 201,997 | +0.77(+0.77%) |
Dec 18, 2019 | 99.24 | 99.75 | 98.39 | 99.54 | 316,858 | +0.84(+0.85%) |
Dec 17, 2019 | 97.28 | 99.52 | 97.28 | 98.70 | 623,171 | +1.50(+1.54%) |
Dec 16, 2019 | 97.30 | 99.03 | 96.89 | 97.20 | 397,686 | +0.67(+0.69%) |
Dec 13, 2019 | 96.66 | 97.06 | 95.98 | 96.53 | 470,672 | +0.24(+0.25%) |
Dec 12, 2019 | 96.92 | 97.75 | 96.00 | 96.29 | 378,652 | +0.02(+0.02%) |
Dec 11, 2019 | 96.54 | 97.52 | 96.01 | 96.27 | 181,792 | -0.42(-0.43%) |
Dec 10, 2019 | 97.45 | 97.87 | 96.39 | 96.69 | 280,939 | -1.03(-1.05%) |
Dec 09, 2019 | 98.43 | 98.99 | 97.66 | 97.72 | 298,849 | -0.97(-0.99%) |
Dec 06, 2019 | 97.74 | 99.15 | 97.38 | 98.69 | 279,812 | +1.57(+1.62%) |
Dec 05, 2019 | 95.89 | 97.70 | 95.68 | 97.12 | 298,397 | +1.45(+1.51%) |
Dec 04, 2019 | 95.88 | 96.67 | 95.58 | 95.67 | 136,757 | -0.04(-0.04%) |
Dec 03, 2019 | 94.91 | 96.42 | 93.84 | 95.71 | 209,596 | +0.20(+0.21%) |
Dec 02, 2019 | 96.24 | 96.75 | 95.30 | 95.51 | 233,275 | -1.07(-1.11%) |
Nov 29, 2019 | 97.12 | 98.59 | 96.30 | 96.58 | 327,851 | -0.54(-0.55%) |
Nov 27, 2019 | 96.80 | 97.13 | 95.48 | 97.12 | 246,455 | +0.53(+0.55%) |
Nov 26, 2019 | 98.88 | 99.00 | 95.93 | 96.59 | 624,465 | -2.37(-2.39%) |
Nov 25, 2019 | 97.58 | 99.17 | 97.11 | 98.95 | 164,420 | +1.68(+1.73%) |
Nov 22, 2019 | 97.54 | 97.57 | 96.48 | 97.27 | 214,100 | +0.00(+0.00%) |
Nov 21, 2019 | 100.40 | 100.72 | 96.96 | 97.27 | 290,306 | -3.00(-2.99%) |
Nov 20, 2019 | 100.05 | 100.81 | 98.66 | 100.27 | 283,694 | -0.06(-0.06%) |
Nov 19, 2019 | 101.27 | 101.27 | 99.67 | 100.34 | 248,278 | +0.36(+0.36%) |
Nov 18, 2019 | 98.51 | 101.24 | 98.37 | 99.98 | 431,023 | +1.47(+1.50%) |
Nov 15, 2019 | 100.84 | 101.27 | 96.66 | 98.50 | 389,639 | -1.61(-1.61%) |
Nov 14, 2019 | 102.42 | 107.60 | 99.00 | 100.11 | 1,321,127 | +1.10(+1.12%) |
Nov 13, 2019 | 96.69 | 99.37 | 96.59 | 99.01 | 501,706 | +1.71(+1.76%) |
Nov 12, 2019 | 98.51 | 99.07 | 96.86 | 97.30 | 317,392 | -1.22(-1.24%) |
Nov 11, 2019 | 97.52 | 98.87 | 96.93 | 98.52 | 351,133 | +0.36(+0.37%) |
Nov 08, 2019 | 98.47 | 99.42 | 96.99 | 98.16 | 299,045 | -0.63(-0.63%) |
Nov 07, 2019 | 97.72 | 98.97 | 97.28 | 98.79 | 503,076 | +0.88(+0.90%) |
Nov 06, 2019 | 98.52 | 99.13 | 97.73 | 97.91 | 201,045 | -0.64(-0.64%) |
Nov 05, 2019 | 96.75 | 99.13 | 96.75 | 98.54 | 475,041 | +1.91(+1.97%) |
Nov 04, 2019 | 94.96 | 97.22 | 94.55 | 96.63 | 311,109 | +2.14(+2.26%) |
Nov 01, 2019 | 94.08 | 94.61 | 93.18 | 94.50 | 349,773 | +0.84(+0.89%) |
Oct 31, 2019 | 94.95 | 95.73 | 93.04 | 93.66 | 367,018 | -1.46(-1.54%) |
Oct 30, 2019 | 96.17 | 96.17 | 93.62 | 95.13 | 247,269 | -1.35(-1.40%) |
Oct 29, 2019 | 95.84 | 97.00 | 95.84 | 96.48 | 106,451 | +0.06(+0.07%) |
Oct 28, 2019 | 96.04 | 97.86 | 95.78 | 96.41 | 406,409 | +0.57(+0.60%) |
Oct 25, 2019 | 95.49 | 96.53 | 94.76 | 95.84 | 169,129 | +0.25(+0.26%) |
Oct 24, 2019 | 94.51 | 96.05 | 94.14 | 95.59 | 153,756 | +1.31(+1.39%) |
Oct 23, 2019 | 94.91 | 95.25 | 94.00 | 94.29 | 194,138 | -0.30(-0.32%) |
Oct 22, 2019 | 94.26 | 96.45 | 94.08 | 94.59 | 344,868 | +0.18(+0.20%) |
Oct 21, 2019 | 92.80 | 94.52 | 92.80 | 94.41 | 325,418 | +1.53(+1.65%) |
Oct 18, 2019 | 90.58 | 92.94 | 90.31 | 92.88 | 279,818 | +1.91(+2.09%) |
Oct 17, 2019 | 91.83 | 91.83 | 90.35 | 90.97 | 191,786 | +0.04(+0.04%) |
Oct 16, 2019 | 92.22 | 92.50 | 90.55 | 90.94 | 328,086 | -1.41(-1.53%) |
Oct 15, 2019 | 91.76 | 92.82 | 90.68 | 92.34 | 264,328 | +0.84(+0.92%) |
Oct 14, 2019 | 90.91 | 91.55 | 90.31 | 91.51 | 84,178 | -0.02(-0.02%) |
Oct 11, 2019 | 93.08 | 93.73 | 91.42 | 91.53 | 305,237 | -0.63(-0.68%) |
Oct 10, 2019 | 90.18 | 92.16 | 89.92 | 92.15 | 201,169 | +1.16(+1.27%) |
Oct 09, 2019 | 92.26 | 93.74 | 90.94 | 90.99 | 352,406 | -0.98(-1.06%) |
Oct 08, 2019 | 92.02 | 92.70 | 91.77 | 91.97 | 283,784 | +0.11(+0.12%) |
Oct 07, 2019 | 91.20 | 92.72 | 90.93 | 91.86 | 306,680 | -0.38(-0.41%) |
Oct 04, 2019 | 90.61 | 92.31 | 90.57 | 92.23 | 150,011 | +1.30(+1.43%) |
Oct 03, 2019 | 89.71 | 91.10 | 88.40 | 90.94 | 215,080 | +1.24(+1.39%) |
Oct 02, 2019 | 88.62 | 90.04 | 87.29 | 89.69 | 273,327 | +0.35(+0.39%) |
Oct 01, 2019 | 90.95 | 91.74 | 88.29 | 89.34 | 228,155 | -1.56(-1.72%) |
Sep 30, 2019 | 89.51 | 92.89 | 89.16 | 90.91 | 408,748 | +1.50(+1.68%) |
Sep 27, 2019 | 89.30 | 91.54 | 88.97 | 89.41 | 502,392 | +0.69(+0.78%) |
Sep 26, 2019 | 89.21 | 89.29 | 86.35 | 88.72 | 422,680 | +0.29(+0.32%) |
Sep 25, 2019 | 89.32 | 90.18 | 88.39 | 88.43 | 201,060 | -1.04(-1.16%) |
Sep 24, 2019 | 88.73 | 89.64 | 88.39 | 89.47 | 266,192 | +1.10(+1.24%) |
Sep 23, 2019 | 87.75 | 89.60 | 87.66 | 88.38 | 273,294 | +0.51(+0.58%) |
Sep 20, 2019 | 88.18 | 89.26 | 87.61 | 87.87 | 304,694 | +0.03(+0.03%) |
Sep 19, 2019 | 87.59 | 88.56 | 86.80 | 87.84 | 158,048 | +0.08(+0.09%) |
Sep 18, 2019 | 88.14 | 88.63 | 86.79 | 87.76 | 229,411 | -0.24(-0.27%) |
Sep 17, 2019 | 85.41 | 89.35 | 85.29 | 88.00 | 432,892 | +2.49(+2.92%) |
Sep 16, 2019 | 88.04 | 88.04 | 84.48 | 85.50 | 666,572 | -5.26(-5.79%) |
Sep 13, 2019 | 93.66 | 95.25 | 90.00 | 90.76 | 505,650 | -2.74(-2.93%) |
Sep 12, 2019 | 94.02 | 94.87 | 93.28 | 93.50 | 250,992 | +0.04(+0.04%) |
Sep 11, 2019 | 92.53 | 94.07 | 92.39 | 93.47 | 327,863 | +1.51(+1.64%) |
Sep 10, 2019 | 92.75 | 93.15 | 90.85 | 91.96 | 403,409 | -0.68(-0.74%) |
Sep 09, 2019 | 93.50 | 93.63 | 92.25 | 92.64 | 362,644 | -0.75(-0.80%) |
Sep 06, 2019 | 94.24 | 95.36 | 93.35 | 93.39 | 505,107 | -0.58(-0.62%) |
Sep 05, 2019 | 93.80 | 95.78 | 93.66 | 93.97 | 333,024 | +1.22(+1.31%) |
Sep 04, 2019 | 94.15 | 94.73 | 92.48 | 92.75 | 521,646 | -0.24(-0.26%) |
Sep 03, 2019 | 94.23 | 95.01 | 92.07 | 92.99 | 293,097 | -2.00(-2.10%) |
Aug 30, 2019 | 94.98 | 95.61 | 94.08 | 94.99 | 271,237 | +0.93(+0.99%) |
Aug 29, 2019 | 93.00 | 94.45 | 92.78 | 94.06 | 286,548 | +1.91(+2.08%) |
Aug 28, 2019 | 92.14 | 92.81 | 91.47 | 92.14 | 401,754 | -0.16(-0.18%) |
Aug 27, 2019 | 93.65 | 95.13 | 92.18 | 92.31 | 395,247 | +0.80(+0.88%) |
Aug 26, 2019 | 92.71 | 93.05 | 91.35 | 91.50 | 307,099 | +0.62(+0.68%) |
Aug 23, 2019 | 92.51 | 92.65 | 90.29 | 90.88 | 349,749 | -2.43(-2.61%) |
Aug 22, 2019 | 94.36 | 94.95 | 92.84 | 93.31 | 270,391 | -1.06(-1.12%) |
Aug 21, 2019 | 94.89 | 95.27 | 94.00 | 94.37 | 281,356 | -0.16(-0.17%) |
Aug 20, 2019 | 95.54 | 95.54 | 93.93 | 94.54 | 231,543 | -0.60(-0.63%) |
Aug 19, 2019 | 96.61 | 97.35 | 95.06 | 95.14 | 259,672 | -1.02(-1.06%) |
Aug 16, 2019 | 93.60 | 96.30 | 92.88 | 96.16 | 370,631 | +3.47(+3.74%) |
Aug 15, 2019 | 94.79 | 95.08 | 91.84 | 92.69 | 262,043 | -1.02(-1.08%) |
Aug 14, 2019 | 92.61 | 94.47 | 92.61 | 93.71 | 267,536 | -1.33(-1.40%) |
Aug 13, 2019 | 96.31 | 97.30 | 93.68 | 95.03 | 508,061 | -1.53(-1.58%) |
Aug 12, 2019 | 100.32 | 100.58 | 94.96 | 96.56 | 536,305 | -5.31(-5.22%) |
Aug 09, 2019 | 101.29 | 103.29 | 100.72 | 101.87 | 517,353 | +0.90(+0.89%) |
Aug 08, 2019 | 98.78 | 103.93 | 97.66 | 100.98 | 1,420,134 | +9.87(+10.83%) |
Aug 07, 2019 | 91.31 | 92.07 | 89.45 | 91.11 | 504,793 | -1.02(-1.11%) |
Aug 06, 2019 | 91.35 | 93.08 | 90.36 | 92.13 | 405,631 | +2.22(+2.47%) |
Aug 05, 2019 | 89.29 | 90.30 | 88.29 | 89.91 | 345,281 | -0.83(-0.92%) |
Aug 02, 2019 | 91.36 | 91.69 | 89.97 | 90.74 | 158,748 | -0.93(-1.02%) |
Aug 01, 2019 | 92.41 | 93.18 | 90.65 | 91.68 | 242,041 | -0.80(-0.86%) |
Jul 31, 2019 | 93.86 | 94.47 | 92.25 | 92.47 | 320,926 | -1.29(-1.38%) |
Jul 30, 2019 | 94.08 | 95.02 | 93.29 | 93.76 | 252,292 | -0.98(-1.03%) |
Jul 29, 2019 | 95.05 | 95.57 | 94.30 | 94.74 | 202,659 | -0.02(-0.02%) |
Jul 26, 2019 | 94.56 | 94.95 | 93.97 | 94.76 | 248,727 | +0.67(+0.71%) |
Jul 25, 2019 | 94.90 | 95.12 | 93.70 | 94.09 | 301,299 | -1.03(-1.09%) |
Jul 24, 2019 | 94.69 | 96.04 | 93.72 | 95.12 | 254,923 | +0.91(+0.97%) |
Jul 23, 2019 | 93.89 | 94.60 | 93.89 | 94.21 | 263,203 | +0.27(+0.28%) |
Jul 22, 2019 | 93.48 | 94.77 | 93.40 | 93.94 | 399,857 | +0.97(+1.04%) |
Jul 19, 2019 | 92.18 | 93.52 | 92.18 | 92.97 | 396,980 | +0.80(+0.86%) |
Jul 18, 2019 | 92.33 | 92.56 | 90.62 | 92.18 | 305,926 | -0.18(-0.20%) |
Jul 17, 2019 | 93.94 | 94.26 | 92.10 | 92.36 | 439,986 | -1.90(-2.02%) |
Jul 16, 2019 | 93.36 | 94.79 | 93.27 | 94.26 | 244,769 | +0.99(+1.06%) |
Jul 15, 2019 | 92.14 | 93.76 | 92.14 | 93.28 | 460,450 | +1.13(+1.23%) |
Jul 12, 2019 | 92.73 | 93.25 | 91.57 | 92.14 | 208,931 | -0.24(-0.26%) |
Jul 11, 2019 | 93.19 | 93.99 | 91.80 | 92.38 | 290,220 | -0.81(-0.87%) |
Jul 10, 2019 | 93.13 | 94.49 | 92.79 | 93.19 | 388,929 | +0.70(+0.76%) |
Jul 09, 2019 | 91.77 | 92.79 | 91.34 | 92.49 | 393,860 | +0.48(+0.52%) |
Jul 08, 2019 | 94.12 | 94.93 | 91.51 | 92.01 | 717,256 | -2.51(-2.65%) |
Jul 05, 2019 | 87.87 | 96.01 | 87.61 | 94.52 | 1,274,578 | +6.62(+7.53%) |
Jul 03, 2019 | 87.48 | 88.77 | 86.53 | 87.90 | 387,140 | +1.33(+1.53%) |
Jul 02, 2019 | 88.47 | 88.47 | 86.23 | 86.57 | 306,802 | -1.90(-2.15%) |
Jul 01, 2019 | 89.64 | 90.73 | 87.88 | 88.47 | 284,398 | -0.77(-0.86%) |
Jun 28, 2019 | 88.32 | 89.80 | 87.88 | 89.24 | 460,501 | +0.98(+1.11%) |
Jun 27, 2019 | 86.68 | 88.40 | 86.36 | 88.26 | 481,485 | +2.16(+2.51%) |
Jun 26, 2019 | 86.48 | 86.91 | 85.24 | 86.11 | 194,069 | +0.04(+0.04%) |
Jun 25, 2019 | 87.45 | 87.83 | 85.84 | 86.07 | 339,286 | -1.42(-1.62%) |
Jun 24, 2019 | 88.72 | 88.72 | 87.16 | 87.49 | 199,086 | -1.23(-1.39%) |
Jun 21, 2019 | 90.32 | 91.04 | 88.67 | 88.72 | 275,185 | -1.81(-2.00%) |
Jun 20, 2019 | 89.64 | 91.44 | 89.46 | 90.53 | 294,989 | +1.35(+1.52%) |
Jun 19, 2019 | 87.81 | 89.34 | 87.77 | 89.18 | 294,927 | +1.41(+1.60%) |
Jun 18, 2019 | 87.84 | 89.30 | 86.62 | 87.77 | 346,284 | +0.01(+0.01%) |
Jun 17, 2019 | 88.26 | 88.68 | 87.16 | 87.76 | 158,156 | -0.27(-0.31%) |
Jun 14, 2019 | 87.67 | 88.69 | 86.66 | 88.04 | 267,204 | +0.05(+0.06%) |
Jun 13, 2019 | 86.91 | 88.73 | 86.91 | 87.98 | 459,518 | +1.29(+1.49%) |
Jun 12, 2019 | 86.00 | 87.88 | 85.44 | 86.69 | 386,303 | +0.78(+0.90%) |
Jun 11, 2019 | 86.89 | 87.21 | 85.59 | 85.91 | 364,063 | -0.25(-0.29%) |
Jun 10, 2019 | 85.98 | 86.50 | 85.71 | 86.16 | 208,870 | +1.09(+1.28%) |
Jun 07, 2019 | 84.41 | 85.63 | 83.77 | 85.07 | 173,289 | +1.06(+1.26%) |
Jun 06, 2019 | 84.46 | 84.70 | 82.75 | 84.01 | 163,817 | -0.23(-0.27%) |
Jun 05, 2019 | 85.34 | 85.52 | 83.75 | 84.24 | 291,075 | -0.37(-0.43%) |
Jun 04, 2019 | 82.80 | 85.06 | 82.80 | 84.61 | 307,356 | +2.36(+2.87%) |
Jun 03, 2019 | 81.96 | 83.76 | 80.86 | 82.25 | 302,810 | +0.28(+0.35%) |
May 31, 2019 | 81.93 | 82.68 | 81.04 | 81.96 | 565,677 | -0.81(-0.98%) |
May 30, 2019 | 82.71 | 83.73 | 82.40 | 82.78 | 272,086 | +0.34(+0.41%) |
May 29, 2019 | 82.19 | 82.80 | 80.88 | 82.44 | 165,326 | -0.12(-0.14%) |
May 28, 2019 | 84.08 | 84.13 | 82.47 | 82.56 | 199,482 | -0.99(-1.18%) |
May 24, 2019 | 84.18 | 84.18 | 82.77 | 83.55 | 186,982 | +0.05(+0.07%) |
May 23, 2019 | 81.50 | 84.12 | 81.50 | 83.49 | 234,099 | +1.05(+1.28%) |
May 22, 2019 | 83.36 | 83.92 | 82.00 | 82.44 | 233,927 | -1.09(-1.30%) |
May 21, 2019 | 83.76 | 84.32 | 82.96 | 83.53 | 268,706 | +0.48(+0.58%) |
May 20, 2019 | 80.96 | 83.40 | 80.33 | 83.05 | 292,439 | +1.51(+1.85%) |
May 17, 2019 | 84.19 | 84.34 | 80.77 | 81.54 | 417,902 | -3.71(-4.35%) |
May 16, 2019 | 84.62 | 85.96 | 83.55 | 85.24 | 400,481 | +0.74(+0.87%) |
May 15, 2019 | 81.80 | 85.32 | 81.40 | 84.51 | 437,447 | +2.14(+2.60%) |
May 14, 2019 | 83.25 | 84.17 | 81.94 | 82.37 | 509,837 | -0.78(-0.94%) |
May 13, 2019 | 85.46 | 87.04 | 82.28 | 83.15 | 545,024 | -2.43(-2.84%) |
May 10, 2019 | 87.98 | 88.09 | 82.66 | 85.58 | 901,105 | -2.82(-3.19%) |
May 09, 2019 | 80.19 | 89.28 | 78.61 | 88.40 | 2,209,740 | +14.51(+19.64%) |
May 08, 2019 | 74.67 | 75.24 | 73.68 | 73.89 | 295,655 | -0.66(-0.89%) |
May 07, 2019 | 74.34 | 74.57 | 73.24 | 74.56 | 247,571 | -0.87(-1.16%) |
May 06, 2019 | 75.46 | 76.54 | 75.32 | 75.43 | 215,152 | -2.22(-2.85%) |
May 03, 2019 | 75.37 | 77.83 | 75.37 | 77.64 | 359,869 | +2.52(+3.36%) |
May 02, 2019 | 73.84 | 75.52 | 73.77 | 75.12 | 288,813 | +1.09(+1.47%) |
May 01, 2019 | 75.68 | 75.96 | 73.15 | 74.03 | 408,115 | -1.58(-2.09%) |
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |