Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.848 | 4.014 | 3.590 | 3.748 | 14,487,956 | +0.22(+6.24%) |
Mar 30, 2020 | 3.279 | 3.599 | 2.939 | 3.528 | 14,613,959 | -0.06(-1.80%) |
Mar 27, 2020 | 4.114 | 4.167 | 3.590 | 3.592 | 9,593,511 | -0.96(-21.08%) |
Mar 26, 2020 | 4.452 | 5.394 | 4.210 | 4.552 | 9,823,283 | +0.11(+2.48%) |
Mar 25, 2020 | 4.377 | 5.172 | 3.611 | 4.442 | 13,128,456 | +0.16(+3.69%) |
Mar 24, 2020 | 3.738 | 4.298 | 3.384 | 4.284 | 13,740,861 | +1.05(+32.59%) |
Mar 23, 2020 | 4.160 | 4.160 | 3.169 | 3.231 | 4,713,067 | -0.87(-21.16%) |
Mar 20, 2020 | 4.308 | 4.643 | 3.744 | 4.098 | 4,781,389 | +0.08(+1.93%) |
Mar 19, 2020 | 4.116 | 4.308 | 3.542 | 4.021 | 5,844,186 | +0.29(+7.69%) |
Mar 18, 2020 | 4.116 | 4.595 | 3.063 | 3.734 | 8,224,748 | -1.34(-26.42%) |
Mar 17, 2020 | 6.157 | 6.157 | 4.480 | 5.074 | 5,248,321 | -0.77(-13.11%) |
Mar 16, 2020 | 5.272 | 8.329 | 4.930 | 5.840 | 5,893,946 | -1.57(-21.19%) |
Mar 13, 2020 | 6.811 | 8.137 | 4.959 | 7.410 | 5,889,281 | +2.24(+43.33%) |
Mar 12, 2020 | 5.197 | 6.564 | 4.834 | 5.169 | 5,343,838 | -1.72(-25.00%) |
Mar 11, 2020 | 8.041 | 9.094 | 6.223 | 6.893 | 5,513,753 | -2.68(-28.00%) |
Mar 10, 2020 | 11.30 | 11.97 | 6.893 | 9.573 | 9,419,885 | +0.48(+5.26%) |
Mar 09, 2020 | 14.55 | 22.21 | 8.999 | 9.094 | 10,794,563 | -39.35(-81.23%) |
Mar 06, 2020 | 59.35 | 61.56 | 45.62 | 48.44 | 2,302,327 | -19.91(-29.13%) |
Mar 05, 2020 | 71.32 | 74.19 | 65.58 | 68.35 | 1,047,228 | -9.19(-11.85%) |
Mar 04, 2020 | 82.52 | 83.38 | 72.47 | 77.54 | 879,002 | +0.48(+0.62%) |
Mar 03, 2020 | 86.54 | 90.18 | 73.14 | 77.06 | 1,294,104 | -8.62(-10.06%) |
Mar 02, 2020 | 92.86 | 92.96 | 76.59 | 85.68 | 986,361 | -0.29(-0.33%) |
Feb 28, 2020 | 68.06 | 86.25 | 65.96 | 85.97 | 1,408,086 | +8.33(+10.73%) |
Feb 27, 2020 | 82.52 | 92.00 | 69.98 | 77.64 | 1,631,886 | -19.05(-19.70%) |
Feb 26, 2020 | 114.50 | 116.03 | 95.35 | 96.69 | 750,693 | -16.56(-14.62%) |
Feb 25, 2020 | 136.61 | 137.85 | 107.22 | 113.25 | 1,173,201 | -21.35(-15.86%) |
Feb 24, 2020 | 143.79 | 143.98 | 132.78 | 134.60 | 688,812 | -30.54(-18.49%) |
Feb 21, 2020 | 170.50 | 170.88 | 159.97 | 165.14 | 381,703 | -11.10(-6.30%) |
Feb 20, 2020 | 177.49 | 184.47 | 175.28 | 176.24 | 342,778 | +1.44(+0.82%) |
Feb 19, 2020 | 167.05 | 177.49 | 164.37 | 174.81 | 427,212 | +13.78(+8.56%) |
Feb 18, 2020 | 159.87 | 163.89 | 155.09 | 161.02 | 415,830 | -4.40(-2.66%) |
Feb 14, 2020 | 174.71 | 175.76 | 161.98 | 165.42 | 471,068 | -5.07(-2.98%) |
Feb 13, 2020 | 171.74 | 179.97 | 168.10 | 170.50 | 308,902 | -2.68(-1.55%) |
Feb 12, 2020 | 178.83 | 185.43 | 166.67 | 173.18 | 839,180 | +6.13(+3.67%) |
Feb 11, 2020 | 174.90 | 175.95 | 166.28 | 167.05 | 408,869 | +2.97(+1.81%) |
Feb 10, 2020 | 172.32 | 173.85 | 162.84 | 164.08 | 503,028 | -14.07(-7.90%) |
Feb 07, 2020 | 181.70 | 181.99 | 174.13 | 178.16 | 395,272 | -9.96(-5.29%) |
Feb 06, 2020 | 200.08 | 200.75 | 186.01 | 188.11 | 309,536 | -11.87(-5.94%) |
Feb 05, 2020 | 181.31 | 203.14 | 181.22 | 199.98 | 648,953 | +28.24(+16.44%) |
Feb 04, 2020 | 179.50 | 183.71 | 170.21 | 171.74 | 487,574 | +2.58(+1.53%) |
Feb 03, 2020 | 178.44 | 182.94 | 167.82 | 169.16 | 325,735 | -9.67(-5.41%) |
Jan 31, 2020 | 185.72 | 185.72 | 172.59 | 178.83 | 484,438 | -13.69(-7.11%) |
Jan 30, 2020 | 181.12 | 192.71 | 178.44 | 192.52 | 381,770 | +1.63(+0.85%) |
Jan 29, 2020 | 209.27 | 212.91 | 190.60 | 190.89 | 265,203 | -12.64(-6.21%) |
Jan 28, 2020 | 199.89 | 208.12 | 194.62 | 203.53 | 262,298 | +8.52(+4.37%) |
Jan 27, 2020 | 201.04 | 205.15 | 192.90 | 195.00 | 260,107 | -23.55(-10.78%) |
Jan 24, 2020 | 227.46 | 228.41 | 207.26 | 218.56 | 284,535 | -13.59(-5.86%) |
Jan 23, 2020 | 231.19 | 238.37 | 220.56 | 232.15 | 160,211 | -11.01(-4.53%) |
Jan 22, 2020 | 257.13 | 257.61 | 241.24 | 243.16 | 151,037 | -17.52(-6.72%) |
Jan 21, 2020 | 281.16 | 281.64 | 259.72 | 260.68 | 158,807 | -29.20(-10.07%) |
Jan 17, 2020 | 309.69 | 310.93 | 288.34 | 289.88 | 167,604 | -15.99(-5.23%) |
Jan 16, 2020 | 315.91 | 325.30 | 304.62 | 305.86 | 138,254 | -4.12(-1.33%) |
Jan 15, 2020 | 313.81 | 314.10 | 302.03 | 309.98 | 125,976 | -10.24(-3.20%) |
Jan 14, 2020 | 313.81 | 326.25 | 303.85 | 320.22 | 121,269 | +9.57(+3.08%) |
Jan 13, 2020 | 321.66 | 321.66 | 302.42 | 310.65 | 136,691 | -13.59(-4.19%) |
Jan 10, 2020 | 329.51 | 332.19 | 321.08 | 324.24 | 102,871 | -10.44(-3.12%) |
Jan 09, 2020 | 336.69 | 337.74 | 308.93 | 334.68 | 162,233 | -4.40(-1.30%) |
Jan 08, 2020 | 379.48 | 381.97 | 330.94 | 339.08 | 205,183 | -44.04(-11.49%) |
Jan 07, 2020 | 368.85 | 383.40 | 361.10 | 383.12 | 129,963 | +11.78(+3.17%) |
Jan 06, 2020 | 375.08 | 377.18 | 359.28 | 371.34 | 171,121 | +9.09(+2.51%) |
Jan 03, 2020 | 379.00 | 382.16 | 351.91 | 362.25 | 187,305 | +16.37(+4.73%) |
Jan 02, 2020 | 358.90 | 362.73 | 336.69 | 345.88 | 144,968 | -4.02(-1.15%) |
Dec 31, 2019 | 325.01 | 355.16 | 319.93 | 349.90 | 144,069 | +15.70(+4.70%) |
Dec 30, 2019 | 343.96 | 346.36 | 330.75 | 334.20 | 134,179 | -0.10(-0.03%) |
Dec 27, 2019 | 359.85 | 359.85 | 331.13 | 334.29 | 166,852 | -18.76(-5.31%) |
Dec 26, 2019 | 355.64 | 364.45 | 349.13 | 353.06 | 166,608 | +2.87(+0.82%) |
Dec 24, 2019 | 354.69 | 360.14 | 346.07 | 350.19 | 131,879 | +0.00(+0.00%) |
Dec 23, 2019 | 330.27 | 352.10 | 328.74 | 350.19 | 177,704 | +21.47(+6.53%) |
Dec 20, 2019 | 335.69 | 338.29 | 322.02 | 328.71 | 140,995 | -3.92(-1.18%) |
Dec 19, 2019 | 322.02 | 335.78 | 321.83 | 332.63 | 158,020 | +11.37(+3.54%) |
Dec 18, 2019 | 306.93 | 328.81 | 306.93 | 321.26 | 178,561 | +6.69(+2.13%) |
Dec 17, 2019 | 297.57 | 315.72 | 296.90 | 314.57 | 178,833 | +23.12(+7.93%) |
Dec 16, 2019 | 277.99 | 299.77 | 277.32 | 291.46 | 176,587 | +22.83(+8.50%) |
Dec 13, 2019 | 288.88 | 300.82 | 265.57 | 268.62 | 194,738 | -19.58(-6.79%) |
Dec 12, 2019 | 258.88 | 290.21 | 257.45 | 288.21 | 193,193 | +30.57(+11.87%) |
Dec 11, 2019 | 261.37 | 267.53 | 255.16 | 257.64 | 111,797 | -5.06(-1.93%) |
Dec 10, 2019 | 258.31 | 267.48 | 254.58 | 262.70 | 96,796 | +5.54(+2.15%) |
Dec 09, 2019 | 243.98 | 262.99 | 242.83 | 257.16 | 188,963 | +5.54(+2.20%) |
Dec 06, 2019 | 229.27 | 254.58 | 228.65 | 251.62 | 352,158 | +24.26(+10.67%) |
Dec 05, 2019 | 238.82 | 243.02 | 224.20 | 227.36 | 181,622 | -6.21(-2.66%) |
Dec 04, 2019 | 223.92 | 239.68 | 221.24 | 233.57 | 226,825 | +18.15(+8.43%) |
Dec 03, 2019 | 215.70 | 223.25 | 208.25 | 215.42 | 237,230 | -7.83(-3.51%) |
Dec 02, 2019 | 229.27 | 233.66 | 221.43 | 223.25 | 126,119 | -0.29(-0.13%) |
Nov 29, 2019 | 232.61 | 236.35 | 222.39 | 223.54 | 138,671 | -18.82(-7.77%) |
Nov 27, 2019 | 236.81 | 244.26 | 232.51 | 242.35 | 157,849 | +6.40(+2.71%) |
Nov 26, 2019 | 255.92 | 255.92 | 233.47 | 235.95 | 207,100 | -18.44(-7.25%) |
Nov 25, 2019 | 245.12 | 255.35 | 240.83 | 254.39 | 118,537 | +6.30(+2.54%) |
Nov 22, 2019 | 247.99 | 254.96 | 239.44 | 248.09 | 232,130 | +1.62(+0.66%) |
Nov 21, 2019 | 244.55 | 249.33 | 233.09 | 246.46 | 152,040 | +9.55(+4.03%) |
Nov 20, 2019 | 236.91 | 250.28 | 223.54 | 236.91 | 225,356 | +2.86(+1.22%) |
Nov 19, 2019 | 250.28 | 253.15 | 231.18 | 234.04 | 216,416 | -23.88(-9.26%) |
Nov 18, 2019 | 279.90 | 279.90 | 252.19 | 257.93 | 191,789 | -26.75(-9.40%) |
Nov 15, 2019 | 277.99 | 291.36 | 277.99 | 284.67 | 118,662 | +9.55(+3.47%) |
Nov 14, 2019 | 286.58 | 292.32 | 270.34 | 275.12 | 128,150 | -7.64(-2.70%) |
Nov 13, 2019 | 291.36 | 296.14 | 277.03 | 282.76 | 138,586 | -14.33(-4.82%) |
Nov 12, 2019 | 307.60 | 312.38 | 288.50 | 297.09 | 126,161 | -2.87(-0.96%) |
Nov 11, 2019 | 302.82 | 315.24 | 296.14 | 299.96 | 121,411 | -21.02(-6.55%) |
Nov 08, 2019 | 305.69 | 323.84 | 294.23 | 320.97 | 111,511 | +5.73(+1.82%) |
Nov 07, 2019 | 316.20 | 324.80 | 305.69 | 315.24 | 147,334 | +18.15(+6.11%) |
Nov 06, 2019 | 323.84 | 337.21 | 291.36 | 297.09 | 209,892 | -29.61(-9.06%) |
Nov 05, 2019 | 337.21 | 356.32 | 320.97 | 326.71 | 185,928 | +0.00(+0.00%) |
Nov 04, 2019 | 304.73 | 336.26 | 303.78 | 326.71 | 216,624 | +40.12(+14.00%) |
Nov 01, 2019 | 269.39 | 293.27 | 264.61 | 286.58 | 227,200 | +28.66(+11.11%) |
Oct 31, 2019 | 262.70 | 269.39 | 243.60 | 257.93 | 158,232 | -4.78(-1.82%) |
Oct 30, 2019 | 305.69 | 305.69 | 259.84 | 262.70 | 171,392 | -33.44(-11.29%) |
Oct 29, 2019 | 274.17 | 306.64 | 270.34 | 296.14 | 122,789 | +14.33(+5.08%) |
Oct 28, 2019 | 295.18 | 305.69 | 280.85 | 281.81 | 104,823 | -7.64(-2.64%) |
Oct 25, 2019 | 269.39 | 293.27 | 266.52 | 289.45 | 132,553 | +16.24(+5.94%) |
Oct 24, 2019 | 282.29 | 284.67 | 262.22 | 273.21 | 107,960 | -1.91(-0.69%) |
Oct 23, 2019 | 256.97 | 283.72 | 248.37 | 275.12 | 179,698 | +14.33(+5.49%) |
Oct 22, 2019 | 250.28 | 272.25 | 241.69 | 260.79 | 191,025 | +13.37(+5.41%) |
Oct 21, 2019 | 238.82 | 250.28 | 235.00 | 247.42 | 126,511 | +7.64(+3.19%) |
Oct 18, 2019 | 258.88 | 263.66 | 238.82 | 239.78 | 165,613 | -18.15(-7.04%) |
Oct 17, 2019 | 254.10 | 259.84 | 244.55 | 257.93 | 97,634 | +6.69(+2.66%) |
Oct 16, 2019 | 257.93 | 271.30 | 250.28 | 251.24 | 154,334 | -8.60(-3.31%) |
Oct 15, 2019 | 255.06 | 274.17 | 245.51 | 259.84 | 107,272 | +2.87(+1.12%) |
Oct 14, 2019 | 256.01 | 260.79 | 238.82 | 256.97 | 137,464 | -12.42(-4.61%) |
Oct 11, 2019 | 261.75 | 278.94 | 261.75 | 269.39 | 193,456 | +17.20(+6.82%) |
Oct 10, 2019 | 248.37 | 256.97 | 240.73 | 252.19 | 157,414 | +8.60(+3.53%) |
Oct 09, 2019 | 251.24 | 252.19 | 237.87 | 243.60 | 130,934 | +6.69(+2.82%) |
Oct 08, 2019 | 248.37 | 256.01 | 236.91 | 236.91 | 189,936 | -21.02(-8.15%) |
Oct 07, 2019 | 270.34 | 275.12 | 254.10 | 257.93 | 130,336 | -11.46(-4.26%) |
Oct 04, 2019 | 277.03 | 277.99 | 254.10 | 269.39 | 183,934 | -0.95(-0.35%) |
Oct 03, 2019 | 250.28 | 273.21 | 241.69 | 270.34 | 178,769 | +12.42(+4.81%) |
Oct 02, 2019 | 279.90 | 289.45 | 255.06 | 257.93 | 237,663 | -25.79(-9.09%) |
Oct 01, 2019 | 322.88 | 333.39 | 279.90 | 283.72 | 172,673 | -33.44(-10.54%) |
Sep 30, 2019 | 315.24 | 320.02 | 307.60 | 317.15 | 81,612 | -4.78(-1.48%) |
Sep 27, 2019 | 312.38 | 337.21 | 310.47 | 321.93 | 89,262 | -5.73(-1.75%) |
Sep 26, 2019 | 341.99 | 341.99 | 315.24 | 327.66 | 135,952 | -21.97(-6.28%) |
Sep 25, 2019 | 333.39 | 351.54 | 329.57 | 349.63 | 112,982 | +2.87(+0.83%) |
Sep 24, 2019 | 377.34 | 379.25 | 339.12 | 346.77 | 173,662 | -34.12(-8.96%) |
Sep 23, 2019 | 377.08 | 386.60 | 366.61 | 380.89 | 91,010 | +0.95(+0.25%) |
Sep 20, 2019 | 385.65 | 393.27 | 372.75 | 379.94 | 141,549 | +3.81(+1.01%) |
Sep 19, 2019 | 415.17 | 418.03 | 370.42 | 376.13 | 198,448 | -26.66(-6.62%) |
Sep 18, 2019 | 401.84 | 413.26 | 390.41 | 402.79 | 160,295 | -17.14(-4.08%) |
Sep 17, 2019 | 489.44 | 491.35 | 416.12 | 419.93 | 341,723 | -80.94(-16.16%) |
Sep 16, 2019 | 476.11 | 511.34 | 450.40 | 500.87 | 434,794 | +120.93(+31.83%) |
Sep 13, 2019 | 380.89 | 398.03 | 363.75 | 379.94 | 140,254 | +10.47(+2.83%) |
Sep 12, 2019 | 371.37 | 393.27 | 348.51 | 369.46 | 186,127 | -25.71(-6.51%) |
Sep 11, 2019 | 407.55 | 431.36 | 375.18 | 395.17 | 252,167 | +2.86(+0.73%) |
Sep 10, 2019 | 387.56 | 434.21 | 382.79 | 392.32 | 251,054 | +10.47(+2.74%) |
Sep 09, 2019 | 338.04 | 382.79 | 336.13 | 381.84 | 215,096 | +56.18(+17.25%) |
Sep 06, 2019 | 321.85 | 328.52 | 304.71 | 325.66 | 104,016 | -5.71(-1.72%) |
Sep 05, 2019 | 318.04 | 345.66 | 316.14 | 331.37 | 170,410 | +23.81(+7.74%) |
Sep 04, 2019 | 299.95 | 310.43 | 294.24 | 307.57 | 138,798 | +22.85(+8.03%) |
Sep 03, 2019 | 277.10 | 288.52 | 263.77 | 284.71 | 146,394 | -16.19(-5.38%) |
Aug 30, 2019 | 321.85 | 323.76 | 289.48 | 300.90 | 129,129 | -18.09(-5.67%) |
Aug 29, 2019 | 301.86 | 324.71 | 299.95 | 319.00 | 174,384 | +28.57(+9.84%) |
Aug 28, 2019 | 275.19 | 297.09 | 268.53 | 290.43 | 167,983 | +25.71(+9.71%) |
Aug 27, 2019 | 282.81 | 283.76 | 258.05 | 264.72 | 150,618 | -11.43(-4.14%) |
Aug 26, 2019 | 288.52 | 292.33 | 272.34 | 276.14 | 109,851 | +2.86(+1.05%) |
Aug 23, 2019 | 305.66 | 313.28 | 270.43 | 273.29 | 200,811 | -49.52(-15.34%) |
Aug 22, 2019 | 339.94 | 344.70 | 321.85 | 322.80 | 100,640 | -13.33(-3.97%) |
Aug 21, 2019 | 344.70 | 355.18 | 331.37 | 336.13 | 112,331 | +4.76(+1.44%) |
Aug 20, 2019 | 329.47 | 336.13 | 316.14 | 331.37 | 106,664 | -9.52(-2.79%) |
Aug 19, 2019 | 320.90 | 343.75 | 317.09 | 340.90 | 140,292 | +36.19(+11.88%) |
Aug 16, 2019 | 279.95 | 306.62 | 277.10 | 304.71 | 153,975 | +27.61(+9.97%) |
Aug 15, 2019 | 284.71 | 284.71 | 267.57 | 277.10 | 140,317 | -5.71(-2.02%) |
Aug 14, 2019 | 309.47 | 313.28 | 277.10 | 282.81 | 257,633 | -54.28(-16.10%) |
Aug 13, 2019 | 324.71 | 362.80 | 312.33 | 337.09 | 142,992 | +7.62(+2.31%) |
Aug 12, 2019 | 342.80 | 343.75 | 318.04 | 329.47 | 98,843 | -15.24(-4.42%) |
Aug 09, 2019 | 365.65 | 366.61 | 339.94 | 344.70 | 130,789 | -12.38(-3.47%) |
Aug 08, 2019 | 338.99 | 357.08 | 331.37 | 357.08 | 127,225 | +28.57(+8.70%) |
Aug 07, 2019 | 305.66 | 338.99 | 291.38 | 328.52 | 193,902 | -0.95(-0.29%) |
Aug 06, 2019 | 354.23 | 365.65 | 313.28 | 329.47 | 178,645 | -15.24(-4.42%) |
Aug 05, 2019 | 364.70 | 366.61 | 338.04 | 344.70 | 166,658 | -52.37(-13.19%) |
Aug 02, 2019 | 422.79 | 432.01 | 376.13 | 397.08 | 159,371 | -13.33(-3.25%) |
Aug 01, 2019 | 473.25 | 480.87 | 390.41 | 410.41 | 311,795 | -93.32(-18.53%) |
Jul 31, 2019 | 504.68 | 544.67 | 489.44 | 503.73 | 172,886 | +3.81(+0.76%) |
Jul 30, 2019 | 429.45 | 508.49 | 418.03 | 499.92 | 163,478 | +67.61(+15.64%) |
Jul 29, 2019 | 458.97 | 462.78 | 418.98 | 432.31 | 92,853 | -24.76(-5.42%) |
Jul 26, 2019 | 478.02 | 478.49 | 447.55 | 457.07 | 90,521 | -16.19(-3.42%) |
Jul 25, 2019 | 530.39 | 535.15 | 467.54 | 473.25 | 150,171 | -48.56(-9.31%) |
Jul 24, 2019 | 512.30 | 543.72 | 511.92 | 521.82 | 101,057 | +7.62(+1.48%) |
Jul 23, 2019 | 499.92 | 514.20 | 488.49 | 514.20 | 74,298 | +17.14(+3.45%) |
Jul 22, 2019 | 498.96 | 514.20 | 478.97 | 497.06 | 92,055 | +3.81(+0.77%) |
Jul 19, 2019 | 483.73 | 498.00 | 471.47 | 493.25 | 77,583 | +15.24(+3.19%) |
Jul 18, 2019 | 488.49 | 490.39 | 464.69 | 478.02 | 103,678 | -15.24(-3.09%) |
Jul 17, 2019 | 542.77 | 544.67 | 486.59 | 493.25 | 181,696 | -47.61(-8.80%) |
Jul 16, 2019 | 574.19 | 574.19 | 523.72 | 540.86 | 104,091 | -28.57(-5.02%) |
Jul 15, 2019 | 627.51 | 630.37 | 566.57 | 569.43 | 99,527 | -50.47(-8.14%) |
Jul 12, 2019 | 611.33 | 631.32 | 600.27 | 619.90 | 71,523 | +11.43(+1.88%) |
Jul 11, 2019 | 639.89 | 645.61 | 600.85 | 608.47 | 80,698 | -26.66(-4.20%) |
Jul 10, 2019 | 617.04 | 640.85 | 607.52 | 635.13 | 109,948 | +33.33(+5.54%) |
Jul 09, 2019 | 587.52 | 594.19 | 560.86 | 601.80 | 64,127 | +13.33(+2.27%) |
Jul 08, 2019 | 604.66 | 625.61 | 585.62 | 588.47 | 66,201 | -22.85(-3.74%) |
Jul 05, 2019 | 587.52 | 615.69 | 584.66 | 611.33 | 60,007 | +21.90(+3.72%) |
Jul 03, 2019 | 608.47 | 608.47 | 578.95 | 589.43 | 46,013 | -1.90(-0.32%) |
Jul 02, 2019 | 663.70 | 663.70 | 583.71 | 591.33 | 131,003 | -77.13(-11.54%) |
Jul 01, 2019 | 719.88 | 723.69 | 656.08 | 668.46 | 121,544 | -1.90(-0.28%) |
Jun 28, 2019 | 645.61 | 670.74 | 638.97 | 670.37 | 83,669 | +34.28(+5.39%) |
Jun 27, 2019 | 644.65 | 657.03 | 628.47 | 636.09 | 70,943 | -9.52(-1.47%) |
Jun 26, 2019 | 621.80 | 661.79 | 610.38 | 645.61 | 98,250 | +57.13(+9.71%) |
Jun 25, 2019 | 602.76 | 605.61 | 581.81 | 588.47 | 63,591 | -17.97(-2.96%) |
Jun 24, 2019 | 637.82 | 647.32 | 600.75 | 606.45 | 82,730 | -26.62(-4.20%) |
Jun 21, 2019 | 643.52 | 661.58 | 624.51 | 633.06 | 70,912 | -1.90(-0.30%) |
Jun 20, 2019 | 620.71 | 654.93 | 617.86 | 634.97 | 124,003 | +59.88(+10.41%) |
Jun 19, 2019 | 583.64 | 601.70 | 558.92 | 575.08 | 88,812 | -12.36(-2.10%) |
Jun 18, 2019 | 558.92 | 602.65 | 557.02 | 587.44 | 136,043 | +42.77(+7.85%) |
Jun 17, 2019 | 509.49 | 550.37 | 499.04 | 544.66 | 93,312 | +27.57(+5.33%) |
Jun 14, 2019 | 551.32 | 557.97 | 512.35 | 517.10 | 127,605 | -33.27(-6.04%) |
Jun 13, 2019 | 546.57 | 551.32 | 527.55 | 550.37 | 87,737 | +37.07(+7.22%) |
Jun 12, 2019 | 556.07 | 557.02 | 510.44 | 513.29 | 156,180 | -60.84(-10.60%) |
Jun 11, 2019 | 585.54 | 597.89 | 570.33 | 574.13 | 98,217 | +5.70(+1.00%) |
Jun 10, 2019 | 588.39 | 613.10 | 565.58 | 568.43 | 99,219 | -11.41(-1.97%) |
Jun 07, 2019 | 576.98 | 596.79 | 557.02 | 579.83 | 105,396 | +2.85(+0.49%) |
Jun 06, 2019 | 563.67 | 584.59 | 550.37 | 576.98 | 87,671 | +16.16(+2.88%) |
Jun 05, 2019 | 625.46 | 629.26 | 541.81 | 560.82 | 175,889 | -73.19(-11.54%) |
Jun 04, 2019 | 605.50 | 639.72 | 596.94 | 634.01 | 104,000 | +45.63(+7.75%) |
Jun 03, 2019 | 584.59 | 599.79 | 565.58 | 588.39 | 126,579 | +18.06(+3.17%) |
May 31, 2019 | 562.72 | 598.85 | 557.02 | 570.33 | 142,884 | -36.12(-5.96%) |
May 30, 2019 | 654.93 | 667.28 | 602.65 | 606.45 | 119,668 | -56.08(-8.46%) |
May 29, 2019 | 609.30 | 662.53 | 604.55 | 662.53 | 139,802 | -22.81(-3.33%) |
May 28, 2019 | 689.15 | 692.00 | 651.12 | 685.34 | 91,220 | +7.60(+1.12%) |
May 24, 2019 | 715.76 | 717.66 | 652.08 | 677.74 | 109,505 | +1.90(+0.28%) |
May 23, 2019 | 759.49 | 760.44 | 668.24 | 675.84 | 154,253 | -142.58(-17.42%) |
May 22, 2019 | 901.12 | 906.82 | 810.82 | 818.42 | 124,048 | -111.21(-11.96%) |
May 21, 2019 | 878.30 | 929.63 | 877.36 | 929.63 | 74,811 | +60.84(+7.00%) |
May 20, 2019 | 884.96 | 897.32 | 862.15 | 868.80 | 78,294 | -20.91(-2.35%) |
May 17, 2019 | 932.49 | 944.84 | 887.80 | 889.71 | 73,416 | -69.39(-7.23%) |
May 16, 2019 | 949.60 | 974.31 | 941.04 | 959.10 | 64,121 | +30.42(+3.28%) |
May 15, 2019 | 867.85 | 934.39 | 857.39 | 928.68 | 75,526 | +29.47(+3.28%) |
May 14, 2019 | 860.25 | 918.23 | 852.64 | 899.22 | 82,067 | +61.78(+7.38%) |
May 13, 2019 | 905.87 | 916.33 | 823.17 | 837.43 | 123,971 | -88.40(-9.55%) |
May 10, 2019 | 908.72 | 934.86 | 861.36 | 925.83 | 90,048 | +5.70(+0.62%) |
May 09, 2019 | 903.02 | 931.54 | 861.20 | 920.13 | 90,668 | -4.75(-0.51%) |
May 08, 2019 | 898.27 | 968.61 | 892.56 | 924.88 | 87,859 | +21.86(+2.42%) |
May 07, 2019 | 906.82 | 913.48 | 856.44 | 903.02 | 107,115 | -38.97(-4.14%) |
May 06, 2019 | 868.80 | 955.30 | 864.05 | 941.99 | 67,933 | +20.91(+2.27%) |
May 03, 2019 | 891.61 | 931.54 | 873.08 | 921.08 | 56,695 | +55.13(+6.37%) |
May 02, 2019 | 908.72 | 935.64 | 846.94 | 865.95 | 139,852 | -84.60(-8.90%) |
May 01, 2019 | 1048 | 1064 | 948.65 | 950.55 | 84,966 | -99.80(-9.50%) |
Apr 30, 2019 | 1108 | 1115 | 1034 | 1050 | 82,223 | -31.37(-2.90%) |
Apr 29, 2019 | 1087 | 1105 | 1063 | 1082 | 51,177 | -6.66(-0.61%) |
Apr 26, 2019 | 1107 | 1123 | 1048 | 1088 | 75,963 | -49.42(-4.34%) |
Apr 25, 2019 | 1207 | 1210 | 1135 | 1138 | 91,692 | -59.89(-5.00%) |
Apr 24, 2019 | 1286 | 1292 | 1196 | 1198 | 73,854 | -72.24(-5.69%) |
Apr 23, 2019 | 1283 | 1314 | 1227 | 1270 | 63,995 | -5.70(-0.45%) |
Apr 22, 2019 | 1212 | 1278 | 1185 | 1276 | 80,829 | +125.47(+10.91%) |
Apr 18, 2019 | 1200 | 1204 | 1146 | 1150 | 61,110 | -40.88(-3.43%) |
Apr 17, 2019 | 1221 | 1237 | 1180 | 1191 | 52,504 | -10.45(-0.87%) |
Apr 16, 2019 | 1197 | 1212 | 1151 | 1201 | 56,617 | +20.91(+1.77%) |
Apr 15, 2019 | 1205 | 1240 | 1177 | 1181 | 46,214 | -43.72(-3.57%) |
Apr 12, 2019 | 1240 | 1272 | 1198 | 1224 | 89,018 | +108.36(+9.71%) |
Apr 11, 2019 | 1145 | 1181 | 1091 | 1116 | 71,926 | -45.63(-3.93%) |
Apr 10, 2019 | 1138 | 1174 | 1124 | 1162 | 74,207 | +46.58(+4.18%) |
Apr 09, 2019 | 1168 | 1172 | 1105 | 1115 | 69,383 | -69.39(-5.86%) |
Apr 08, 2019 | 1178 | 1222 | 1157 | 1184 | 88,520 | +22.81(+1.96%) |
Apr 05, 2019 | 1066 | 1162 | 1065 | 1162 | 118,584 | +110.26(+10.49%) |
Apr 04, 2019 | 997.12 | 1054 | 980.01 | 1051 | 69,888 | +57.04(+5.74%) |
Apr 03, 2019 | 1082 | 1090 | 977.16 | 994.27 | 103,635 | -73.19(-6.86%) |
Apr 02, 2019 | 1114 | 1121 | 1059 | 1067 | 69,607 | -34.22(-3.11%) |