Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.93 | 56.44 | 52.82 | 55.05 | 256,399 | -2.29(-3.99%) |
Apr 29, 2020 | 53.97 | 59.12 | 53.54 | 57.33 | 349,646 | +5.81(+11.27%) |
Apr 28, 2020 | 52.79 | 57.28 | 51.06 | 51.52 | 401,988 | +0.85(+1.67%) |
Apr 27, 2020 | 47.96 | 51.89 | 47.96 | 50.68 | 298,847 | +3.12(+6.57%) |
Apr 24, 2020 | 44.81 | 48.11 | 44.34 | 47.56 | 301,937 | +2.59(+5.75%) |
Apr 23, 2020 | 43.03 | 46.20 | 42.20 | 44.97 | 421,324 | +2.90(+6.89%) |
Apr 22, 2020 | 44.76 | 45.06 | 41.44 | 42.07 | 432,217 | -1.73(-3.95%) |
Apr 21, 2020 | 43.93 | 45.60 | 43.32 | 43.80 | 338,626 | -2.43(-5.26%) |
Apr 20, 2020 | 47.20 | 48.03 | 45.46 | 46.23 | 188,452 | -2.34(-4.83%) |
Apr 17, 2020 | 48.21 | 50.11 | 47.03 | 48.58 | 280,143 | +2.92(+6.39%) |
Apr 16, 2020 | 46.15 | 46.30 | 44.32 | 45.66 | 209,691 | -0.29(-0.64%) |
Apr 15, 2020 | 48.02 | 48.82 | 45.11 | 45.95 | 315,227 | -5.60(-10.87%) |
Apr 14, 2020 | 52.34 | 53.72 | 50.08 | 51.55 | 321,017 | +1.22(+2.42%) |
Apr 13, 2020 | 52.94 | 53.23 | 48.88 | 50.34 | 182,379 | -1.25(-2.43%) |
Apr 09, 2020 | 51.08 | 57.00 | 49.50 | 51.59 | 577,043 | +2.35(+4.78%) |
Apr 08, 2020 | 44.84 | 49.95 | 43.78 | 49.24 | 375,006 | +5.32(+12.12%) |
Apr 07, 2020 | 43.71 | 47.74 | 42.98 | 43.92 | 452,765 | +3.56(+8.82%) |
Apr 06, 2020 | 36.91 | 41.02 | 36.91 | 40.36 | 605,640 | +5.66(+16.32%) |
Apr 03, 2020 | 36.47 | 37.79 | 33.26 | 34.70 | 447,201 | -2.25(-6.08%) |
Apr 02, 2020 | 39.09 | 42.11 | 35.22 | 36.94 | 310,609 | -2.94(-7.37%) |
Apr 01, 2020 | 41.00 | 41.75 | 38.61 | 39.88 | 355,424 | -3.17(-7.37%) |
Mar 31, 2020 | 43.06 | 45.27 | 42.76 | 43.05 | 291,371 | -0.18(-0.43%) |
Mar 30, 2020 | 44.58 | 45.06 | 42.32 | 43.24 | 709,903 | -1.87(-4.14%) |
Mar 27, 2020 | 47.37 | 48.07 | 44.84 | 45.10 | 363,312 | -4.78(-9.57%) |
Mar 26, 2020 | 48.34 | 51.51 | 46.66 | 49.88 | 502,060 | +1.60(+3.30%) |
Mar 25, 2020 | 44.68 | 50.12 | 42.88 | 48.29 | 386,063 | +4.23(+9.60%) |
Mar 24, 2020 | 41.85 | 44.68 | 41.65 | 44.05 | 438,179 | +4.97(+12.72%) |
Mar 23, 2020 | 40.28 | 41.10 | 37.27 | 39.08 | 383,210 | -1.53(-3.76%) |
Mar 20, 2020 | 42.25 | 46.28 | 39.49 | 40.61 | 1,026,917 | -1.45(-3.45%) |
Mar 19, 2020 | 30.89 | 42.88 | 30.49 | 42.06 | 629,869 | +10.55(+33.50%) |
Mar 18, 2020 | 34.55 | 34.55 | 25.54 | 31.51 | 650,807 | -5.88(-15.74%) |
Mar 17, 2020 | 40.47 | 41.14 | 35.89 | 37.39 | 653,734 | -2.01(-5.11%) |
Mar 16, 2020 | 42.16 | 45.44 | 39.13 | 39.40 | 474,999 | -10.92(-21.70%) |
Mar 13, 2020 | 51.96 | 52.95 | 47.24 | 50.33 | 359,611 | +0.85(+1.71%) |
Mar 12, 2020 | 54.61 | 54.65 | 48.64 | 49.48 | 483,394 | -9.92(-16.70%) |
Mar 11, 2020 | 61.46 | 63.87 | 58.30 | 59.40 | 457,060 | -4.63(-7.23%) |
Mar 10, 2020 | 70.94 | 71.26 | 62.64 | 64.03 | 645,944 | -2.65(-3.97%) |
Mar 09, 2020 | 67.43 | 71.13 | 66.14 | 66.68 | 502,332 | -12.65(-15.94%) |
Mar 06, 2020 | 79.94 | 80.94 | 77.72 | 79.33 | 386,649 | -3.85(-4.63%) |
Mar 05, 2020 | 83.88 | 84.30 | 81.75 | 83.18 | 300,091 | -2.29(-2.67%) |
Mar 04, 2020 | 81.97 | 85.73 | 80.97 | 85.46 | 520,561 | +4.80(+5.94%) |
Mar 03, 2020 | 81.85 | 84.49 | 79.46 | 80.67 | 209,725 | -0.69(-0.85%) |
Mar 02, 2020 | 83.43 | 83.43 | 78.90 | 81.36 | 298,686 | -1.55(-1.87%) |
Feb 28, 2020 | 81.37 | 83.22 | 79.60 | 82.90 | 291,965 | -0.39(-0.47%) |
Feb 27, 2020 | 88.25 | 88.53 | 83.24 | 83.29 | 301,631 | -7.48(-8.24%) |
Feb 26, 2020 | 98.00 | 99.16 | 90.69 | 90.78 | 273,556 | -6.59(-6.77%) |
Feb 25, 2020 | 100.44 | 100.75 | 96.78 | 97.37 | 272,101 | -2.63(-2.63%) |
Feb 24, 2020 | 98.39 | 100.58 | 97.61 | 100.00 | 183,439 | -2.90(-2.82%) |
Feb 21, 2020 | 105.17 | 105.17 | 102.58 | 102.89 | 161,969 | -2.39(-2.27%) |
Feb 20, 2020 | 101.58 | 105.41 | 101.58 | 105.29 | 384,094 | +3.27(+3.20%) |
Feb 19, 2020 | 98.88 | 102.28 | 97.72 | 102.02 | 361,395 | +3.95(+4.02%) |
Feb 18, 2020 | 96.69 | 98.57 | 96.43 | 98.08 | 383,625 | +2.56(+2.68%) |
Feb 14, 2020 | 95.22 | 95.82 | 94.66 | 95.52 | 278,545 | +0.62(+0.65%) |
Feb 13, 2020 | 92.53 | 95.09 | 92.38 | 94.90 | 136,098 | +1.91(+2.05%) |
Feb 12, 2020 | 94.83 | 95.58 | 92.47 | 92.99 | 167,407 | -1.03(-1.09%) |
Feb 11, 2020 | 93.42 | 95.08 | 92.08 | 94.01 | 223,198 | +1.68(+1.82%) |
Feb 10, 2020 | 91.61 | 92.85 | 90.94 | 92.34 | 212,619 | +0.72(+0.78%) |
Feb 07, 2020 | 90.91 | 92.00 | 90.21 | 91.62 | 356,125 | +1.15(+1.28%) |
Feb 06, 2020 | 96.76 | 97.27 | 89.76 | 90.47 | 634,022 | -6.29(-6.50%) |
Feb 05, 2020 | 102.51 | 102.83 | 93.91 | 96.76 | 457,904 | -1.65(-1.67%) |
Feb 04, 2020 | 100.26 | 100.62 | 98.16 | 98.41 | 183,449 | -0.25(-0.26%) |
Feb 03, 2020 | 98.69 | 100.02 | 98.19 | 98.66 | 240,066 | +0.98(+1.00%) |
Jan 31, 2020 | 100.85 | 101.45 | 97.47 | 97.68 | 218,709 | -3.30(-3.26%) |
Jan 30, 2020 | 100.31 | 101.42 | 99.47 | 100.97 | 121,357 | -0.26(-0.26%) |
Jan 29, 2020 | 101.78 | 102.29 | 100.73 | 101.24 | 139,661 | -0.05(-0.05%) |
Jan 28, 2020 | 101.44 | 102.40 | 100.45 | 101.28 | 152,053 | +0.48(+0.47%) |
Jan 27, 2020 | 97.45 | 101.49 | 97.22 | 100.81 | 210,730 | +1.16(+1.17%) |
Jan 24, 2020 | 100.78 | 100.78 | 98.49 | 99.65 | 166,405 | -1.13(-1.13%) |
Jan 23, 2020 | 99.41 | 100.98 | 98.14 | 100.78 | 220,907 | +1.04(+1.04%) |
Jan 22, 2020 | 99.72 | 100.23 | 99.11 | 99.74 | 332,909 | +0.02(+0.02%) |
Jan 21, 2020 | 98.94 | 100.19 | 98.82 | 99.72 | 386,335 | +0.26(+0.26%) |
Jan 17, 2020 | 99.27 | 99.71 | 98.36 | 99.46 | 149,589 | +0.66(+0.67%) |
Jan 16, 2020 | 97.21 | 99.33 | 97.07 | 98.80 | 144,173 | +2.31(+2.39%) |
Jan 15, 2020 | 97.07 | 97.67 | 95.87 | 96.50 | 285,127 | -0.78(-0.80%) |
Jan 14, 2020 | 97.87 | 98.51 | 96.87 | 97.27 | 302,606 | -0.63(-0.64%) |
Jan 13, 2020 | 94.34 | 97.93 | 93.84 | 97.90 | 185,332 | +3.37(+3.57%) |
Jan 10, 2020 | 93.78 | 94.97 | 93.32 | 94.53 | 141,439 | +0.63(+0.67%) |
Jan 09, 2020 | 95.18 | 95.18 | 93.09 | 93.90 | 218,040 | +0.49(+0.53%) |
Jan 08, 2020 | 93.91 | 95.38 | 93.33 | 93.40 | 158,770 | -0.78(-0.82%) |
Jan 07, 2020 | 94.69 | 94.97 | 93.89 | 94.18 | 225,041 | -0.73(-0.77%) |
Jan 06, 2020 | 94.89 | 95.79 | 94.16 | 94.91 | 241,240 | -1.14(-1.19%) |
Jan 03, 2020 | 95.03 | 97.27 | 93.39 | 96.05 | 174,967 | -1.48(-1.52%) |
Jan 02, 2020 | 97.54 | 98.23 | 96.13 | 97.53 | 277,791 | +0.60(+0.62%) |
Dec 31, 2019 | 96.41 | 97.93 | 96.41 | 96.93 | 113,687 | +0.21(+0.22%) |
Dec 30, 2019 | 97.63 | 97.74 | 95.77 | 96.72 | 92,546 | -1.02(-1.04%) |
Dec 27, 2019 | 97.36 | 98.25 | 96.40 | 97.74 | 103,061 | +0.45(+0.46%) |
Dec 26, 2019 | 97.99 | 98.21 | 96.19 | 97.29 | 69,469 | -0.84(-0.86%) |
Dec 24, 2019 | 97.17 | 98.59 | 96.43 | 98.13 | 56,740 | +1.00(+1.03%) |
Dec 23, 2019 | 100.54 | 100.72 | 96.98 | 97.14 | 151,605 | -3.79(-3.76%) |
Dec 20, 2019 | 102.02 | 102.80 | 100.42 | 100.93 | 401,208 | -0.93(-0.91%) |
Dec 19, 2019 | 102.06 | 102.67 | 101.06 | 101.86 | 274,636 | -0.05(-0.05%) |
Dec 18, 2019 | 102.05 | 102.48 | 100.75 | 101.91 | 211,285 | +0.59(+0.58%) |
Dec 17, 2019 | 100.38 | 101.62 | 99.58 | 101.31 | 104,612 | +1.06(+1.05%) |
Dec 16, 2019 | 103.17 | 103.55 | 100.21 | 100.26 | 137,667 | -2.15(-2.10%) |
Dec 13, 2019 | 105.88 | 105.88 | 102.07 | 102.41 | 104,918 | -3.49(-3.29%) |
Dec 12, 2019 | 103.20 | 106.73 | 103.03 | 105.90 | 184,362 | +2.42(+2.34%) |
Dec 11, 2019 | 99.86 | 103.64 | 99.51 | 103.47 | 135,096 | +3.48(+3.48%) |
Dec 10, 2019 | 99.45 | 100.56 | 98.98 | 100.00 | 111,872 | +0.24(+0.24%) |
Dec 09, 2019 | 99.68 | 100.23 | 99.46 | 99.75 | 133,625 | -0.70(-0.70%) |
Dec 06, 2019 | 98.46 | 101.19 | 98.38 | 100.45 | 206,123 | +3.66(+3.79%) |
Dec 05, 2019 | 98.67 | 99.86 | 96.72 | 96.79 | 296,760 | -1.08(-1.10%) |
Dec 04, 2019 | 98.09 | 100.87 | 97.70 | 97.86 | 226,874 | +0.44(+0.45%) |
Dec 03, 2019 | 97.98 | 98.07 | 96.84 | 97.43 | 299,058 | -1.84(-1.86%) |
Dec 02, 2019 | 100.09 | 100.67 | 98.90 | 99.27 | 157,177 | -0.66(-0.66%) |
Nov 29, 2019 | 102.57 | 102.64 | 99.93 | 99.93 | 50,344 | -2.94(-2.85%) |
Nov 27, 2019 | 102.12 | 103.37 | 101.64 | 102.86 | 75,930 | +0.76(+0.75%) |
Nov 26, 2019 | 101.55 | 102.77 | 100.34 | 102.10 | 138,361 | +0.71(+0.70%) |
Nov 25, 2019 | 98.89 | 102.15 | 98.67 | 101.39 | 189,862 | +2.91(+2.95%) |
Nov 22, 2019 | 99.92 | 99.92 | 97.62 | 98.49 | 185,273 | -0.89(-0.89%) |
Nov 21, 2019 | 99.57 | 99.89 | 98.09 | 99.37 | 146,473 | +1.06(+1.08%) |
Nov 20, 2019 | 98.54 | 99.22 | 96.78 | 98.31 | 160,160 | -0.52(-0.53%) |
Nov 19, 2019 | 98.81 | 99.46 | 97.51 | 98.83 | 115,908 | -0.23(-0.23%) |
Nov 18, 2019 | 98.47 | 99.24 | 97.21 | 99.07 | 137,477 | +1.05(+1.08%) |
Nov 15, 2019 | 99.10 | 99.64 | 97.63 | 98.01 | 245,582 | -0.44(-0.45%) |
Nov 14, 2019 | 97.49 | 100.10 | 97.25 | 98.46 | 208,780 | +2.77(+2.90%) |
Nov 13, 2019 | 94.48 | 95.97 | 94.19 | 95.68 | 253,059 | +0.06(+0.06%) |
Nov 12, 2019 | 96.02 | 97.63 | 95.57 | 95.62 | 106,349 | -0.10(-0.10%) |
Nov 11, 2019 | 94.30 | 97.25 | 94.30 | 95.72 | 89,591 | +0.41(+0.43%) |
Nov 08, 2019 | 96.12 | 96.38 | 94.60 | 95.31 | 101,688 | -0.70(-0.72%) |
Nov 07, 2019 | 97.63 | 98.50 | 95.56 | 96.01 | 105,052 | -0.34(-0.35%) |
Nov 06, 2019 | 96.99 | 97.05 | 95.87 | 96.35 | 134,211 | -1.00(-1.02%) |
Nov 05, 2019 | 98.52 | 100.05 | 97.29 | 97.34 | 117,870 | -0.58(-0.59%) |
Nov 04, 2019 | 99.02 | 99.02 | 96.97 | 97.92 | 216,156 | +0.24(+0.25%) |
Nov 01, 2019 | 96.67 | 98.40 | 96.18 | 97.68 | 193,238 | +1.56(+1.62%) |
Oct 31, 2019 | 98.09 | 98.60 | 95.54 | 96.13 | 125,844 | -2.07(-2.11%) |
Oct 30, 2019 | 99.24 | 100.25 | 97.33 | 98.20 | 135,407 | -1.68(-1.68%) |
Oct 29, 2019 | 100.06 | 100.60 | 99.32 | 99.88 | 191,197 | -0.34(-0.34%) |
Oct 28, 2019 | 99.28 | 101.39 | 99.28 | 100.22 | 269,400 | +1.64(+1.67%) |
Oct 25, 2019 | 101.67 | 101.98 | 97.89 | 98.57 | 217,135 | -2.93(-2.89%) |
Oct 24, 2019 | 94.72 | 105.36 | 92.80 | 101.50 | 541,439 | +10.74(+11.83%) |
Oct 23, 2019 | 88.35 | 91.27 | 88.34 | 90.76 | 155,802 | +2.38(+2.69%) |
Oct 22, 2019 | 90.72 | 90.87 | 87.86 | 88.38 | 254,225 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.74 | 90.27 | 91.41 | 126,008 | +2.11(+2.36%) |
Oct 18, 2019 | 88.09 | 89.50 | 87.42 | 89.30 | 122,688 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.76 | 87.20 | 88.66 | 123,861 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.49 | 85.66 | 87.84 | 104,677 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.48 | 180,112 | +1.70(+2.01%) |
Oct 14, 2019 | 85.64 | 85.64 | 84.09 | 84.78 | 122,508 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.31 | 85.94 | 316,030 | +2.75(+3.30%) |
Oct 10, 2019 | 81.20 | 83.76 | 81.01 | 83.19 | 172,571 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,341 | +0.83(+1.04%) |
Oct 08, 2019 | 81.52 | 81.52 | 79.71 | 80.18 | 194,326 | -2.27(-2.76%) |
Oct 07, 2019 | 82.64 | 83.91 | 82.39 | 82.45 | 231,104 | -1.24(-1.48%) |
Oct 04, 2019 | 82.89 | 83.70 | 81.09 | 83.69 | 143,377 | +0.97(+1.17%) |
Oct 03, 2019 | 83.78 | 84.34 | 81.71 | 82.72 | 145,904 | -1.77(-2.09%) |
Oct 02, 2019 | 85.81 | 85.81 | 83.45 | 84.49 | 152,521 | -2.11(-2.43%) |
Oct 01, 2019 | 89.21 | 91.13 | 86.25 | 86.60 | 329,340 | -2.64(-2.96%) |
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.23 | 198,031 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.86 | 86.17 | 87.42 | 244,755 | +0.92(+1.06%) |
Sep 26, 2019 | 87.00 | 87.40 | 86.01 | 86.50 | 247,170 | -0.93(-1.06%) |
Sep 25, 2019 | 86.10 | 87.75 | 85.15 | 87.43 | 202,956 | +1.76(+2.05%) |
Sep 24, 2019 | 86.52 | 87.63 | 84.33 | 85.67 | 276,861 | +0.15(+0.17%) |
Sep 23, 2019 | 82.74 | 86.23 | 82.74 | 85.52 | 160,099 | +2.23(+2.68%) |
Sep 20, 2019 | 82.90 | 84.01 | 82.31 | 83.29 | 268,858 | +0.44(+0.53%) |
Sep 19, 2019 | 83.67 | 84.41 | 82.58 | 82.85 | 140,583 | -0.54(-0.65%) |
Sep 18, 2019 | 84.05 | 84.05 | 82.16 | 83.40 | 227,242 | -0.48(-0.58%) |
Sep 17, 2019 | 83.13 | 84.40 | 82.58 | 83.88 | 118,762 | +0.07(+0.08%) |
Sep 16, 2019 | 83.03 | 84.32 | 82.27 | 83.81 | 105,058 | -0.15(-0.18%) |
Sep 13, 2019 | 85.07 | 86.03 | 83.73 | 83.97 | 205,652 | -0.90(-1.06%) |
Sep 12, 2019 | 85.18 | 85.81 | 82.89 | 84.86 | 237,419 | -0.61(-0.71%) |
Sep 11, 2019 | 82.97 | 85.62 | 80.91 | 85.47 | 316,076 | +2.29(+2.75%) |
Sep 10, 2019 | 77.69 | 83.35 | 76.95 | 83.18 | 229,920 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.47 | 74.91 | 78.13 | 310,125 | +3.58(+4.80%) |
Sep 06, 2019 | 74.89 | 75.82 | 74.10 | 74.55 | 119,894 | -0.43(-0.57%) |
Sep 05, 2019 | 73.57 | 76.02 | 73.20 | 74.98 | 289,015 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 72.99 | 71.13 | 72.48 | 164,995 | +1.79(+2.53%) |
Sep 03, 2019 | 71.29 | 72.12 | 70.37 | 70.69 | 247,957 | -1.54(-2.13%) |
Aug 30, 2019 | 73.50 | 74.09 | 71.94 | 72.23 | 149,894 | -0.73(-1.01%) |
Aug 29, 2019 | 72.97 | 74.63 | 72.38 | 72.97 | 199,799 | +0.85(+1.18%) |
Aug 28, 2019 | 70.95 | 72.92 | 70.95 | 72.12 | 261,740 | +0.93(+1.31%) |
Aug 27, 2019 | 72.20 | 72.20 | 70.83 | 71.18 | 204,684 | -0.41(-0.58%) |
Aug 26, 2019 | 70.83 | 71.97 | 69.64 | 71.60 | 138,694 | +1.72(+2.47%) |
Aug 23, 2019 | 72.98 | 74.26 | 69.62 | 69.87 | 292,594 | -4.34(-5.85%) |
Aug 22, 2019 | 74.54 | 74.81 | 73.65 | 74.22 | 123,258 | -0.05(-0.06%) |
Aug 21, 2019 | 75.93 | 75.93 | 74.12 | 74.27 | 165,144 | -0.79(-1.05%) |
Aug 20, 2019 | 75.75 | 75.91 | 74.56 | 75.05 | 93,058 | -1.04(-1.37%) |
Aug 19, 2019 | 76.09 | 76.56 | 75.56 | 76.09 | 234,696 | +1.06(+1.41%) |
Aug 16, 2019 | 73.22 | 75.81 | 72.45 | 75.04 | 164,052 | +2.22(+3.06%) |
Aug 15, 2019 | 75.37 | 75.37 | 71.55 | 72.81 | 207,156 | -2.06(-2.75%) |
Aug 14, 2019 | 78.16 | 78.25 | 74.63 | 74.87 | 217,228 | -4.92(-6.17%) |
Aug 13, 2019 | 77.28 | 81.14 | 77.28 | 79.79 | 210,480 | +2.21(+2.84%) |
Aug 12, 2019 | 78.71 | 79.00 | 77.06 | 77.59 | 95,262 | -0.89(-1.13%) |
Aug 09, 2019 | 79.72 | 79.76 | 78.19 | 78.47 | 134,460 | -1.24(-1.56%) |
Aug 08, 2019 | 78.31 | 79.79 | 77.87 | 79.72 | 215,525 | +1.72(+2.21%) |
Aug 07, 2019 | 78.95 | 79.74 | 77.60 | 77.99 | 220,809 | -1.51(-1.90%) |
Aug 06, 2019 | 79.04 | 79.83 | 78.18 | 79.50 | 128,458 | +1.09(+1.39%) |
Aug 05, 2019 | 77.24 | 78.57 | 76.22 | 78.42 | 254,429 | -0.50(-0.63%) |
Aug 02, 2019 | 79.40 | 80.74 | 77.60 | 78.92 | 275,670 | -0.55(-0.69%) |
Aug 01, 2019 | 80.86 | 82.16 | 77.48 | 79.47 | 166,297 | -1.40(-1.73%) |
Jul 31, 2019 | 81.92 | 82.81 | 80.21 | 80.86 | 257,163 | -1.34(-1.63%) |
Jul 30, 2019 | 84.29 | 84.54 | 81.44 | 82.20 | 312,178 | -3.27(-3.82%) |
Jul 29, 2019 | 83.97 | 86.54 | 83.50 | 85.47 | 346,690 | +1.95(+2.33%) |
Jul 26, 2019 | 84.17 | 85.66 | 83.34 | 83.52 | 310,972 | -0.31(-0.37%) |
Jul 25, 2019 | 84.99 | 85.30 | 83.16 | 83.83 | 303,913 | -0.91(-1.08%) |
Jul 24, 2019 | 82.38 | 85.00 | 81.09 | 84.74 | 263,958 | +2.19(+2.65%) |
Jul 23, 2019 | 81.10 | 83.48 | 80.97 | 82.56 | 215,614 | +2.29(+2.86%) |
Jul 22, 2019 | 80.72 | 81.70 | 80.13 | 80.27 | 147,594 | +0.00(+0.00%) |
Jul 19, 2019 | 79.47 | 81.18 | 79.47 | 80.27 | 125,946 | +0.73(+0.92%) |
Jul 18, 2019 | 79.69 | 80.36 | 79.06 | 79.53 | 153,623 | -0.32(-0.40%) |
Jul 17, 2019 | 79.44 | 80.28 | 78.97 | 79.85 | 161,831 | +0.57(+0.72%) |
Jul 16, 2019 | 78.19 | 79.65 | 77.32 | 79.28 | 127,391 | +0.64(+0.81%) |
Jul 15, 2019 | 78.80 | 78.90 | 77.08 | 78.65 | 182,270 | +0.11(+0.13%) |
Jul 12, 2019 | 77.76 | 79.83 | 77.76 | 78.54 | 201,016 | +0.99(+1.28%) |
Jul 11, 2019 | 77.48 | 78.55 | 77.05 | 77.55 | 248,016 | +0.28(+0.36%) |
Jul 10, 2019 | 78.71 | 79.11 | 77.22 | 77.27 | 138,581 | -0.92(-1.17%) |
Jul 09, 2019 | 77.87 | 78.73 | 77.02 | 78.19 | 153,136 | +0.79(+1.02%) |
Jul 08, 2019 | 78.20 | 78.97 | 77.09 | 77.40 | 100,328 | -1.11(-1.41%) |
Jul 05, 2019 | 78.76 | 80.33 | 78.14 | 78.50 | 88,463 | -0.78(-0.98%) |
Jul 03, 2019 | 78.90 | 79.94 | 77.78 | 79.28 | 70,916 | +0.57(+0.72%) |
Jul 02, 2019 | 79.33 | 79.47 | 77.75 | 78.71 | 122,438 | -0.78(-0.98%) |
Jul 01, 2019 | 80.32 | 81.25 | 78.91 | 79.49 | 224,606 | +0.63(+0.79%) |
Jun 28, 2019 | 77.36 | 79.35 | 77.13 | 78.87 | 512,612 | +1.59(+2.06%) |
Jun 27, 2019 | 74.55 | 77.40 | 74.55 | 77.28 | 154,300 | +3.00(+4.05%) |
Jun 26, 2019 | 73.20 | 75.11 | 72.97 | 74.27 | 198,217 | +1.16(+1.58%) |
Jun 25, 2019 | 73.88 | 74.76 | 72.37 | 73.12 | 138,021 | -0.76(-1.03%) |
Jun 24, 2019 | 75.10 | 75.23 | 73.84 | 73.88 | 106,386 | -0.93(-1.25%) |
Jun 21, 2019 | 75.51 | 76.28 | 74.63 | 74.81 | 357,489 | -0.78(-1.03%) |
Jun 20, 2019 | 76.13 | 76.16 | 74.61 | 75.59 | 151,175 | +0.28(+0.37%) |
Jun 19, 2019 | 75.41 | 75.83 | 73.77 | 75.31 | 150,434 | -0.17(-0.23%) |
Jun 18, 2019 | 75.60 | 76.95 | 75.13 | 75.49 | 167,267 | +0.13(+0.17%) |
Jun 17, 2019 | 74.81 | 76.41 | 74.80 | 75.36 | 99,875 | +0.88(+1.18%) |
Jun 14, 2019 | 74.88 | 75.94 | 74.24 | 74.49 | 134,668 | -0.44(-0.59%) |
Jun 13, 2019 | 75.08 | 75.31 | 73.40 | 74.93 | 120,551 | +0.17(+0.23%) |
Jun 12, 2019 | 74.58 | 74.79 | 72.39 | 74.76 | 120,929 | +0.39(+0.52%) |
Jun 11, 2019 | 74.31 | 76.06 | 74.12 | 74.37 | 164,084 | +0.76(+1.03%) |
Jun 10, 2019 | 72.34 | 73.75 | 72.34 | 73.61 | 136,526 | +1.17(+1.61%) |
Jun 07, 2019 | 73.64 | 74.28 | 72.37 | 72.44 | 201,016 | -0.80(-1.09%) |
Jun 06, 2019 | 72.57 | 73.58 | 71.42 | 73.24 | 176,458 | +0.67(+0.93%) |
Jun 05, 2019 | 75.65 | 76.03 | 72.16 | 72.57 | 210,000 | -3.28(-4.33%) |
Jun 04, 2019 | 73.48 | 76.14 | 73.08 | 75.85 | 130,554 | +3.11(+4.28%) |
Jun 03, 2019 | 69.81 | 73.42 | 69.81 | 72.74 | 136,715 | +3.22(+4.63%) |
May 31, 2019 | 70.37 | 70.86 | 67.25 | 69.53 | 279,408 | -2.98(-4.10%) |
May 30, 2019 | 71.67 | 72.57 | 71.58 | 72.50 | 167,568 | +1.00(+1.40%) |
May 29, 2019 | 71.93 | 71.98 | 69.48 | 71.50 | 137,982 | -1.18(-1.62%) |
May 28, 2019 | 73.47 | 74.59 | 72.61 | 72.69 | 154,938 | -0.72(-0.98%) |
May 24, 2019 | 73.16 | 74.18 | 72.72 | 73.40 | 108,773 | +0.84(+1.16%) |
May 23, 2019 | 72.43 | 73.00 | 71.22 | 72.56 | 130,163 | -0.36(-0.49%) |
May 22, 2019 | 73.60 | 74.56 | 72.23 | 72.92 | 125,632 | -1.34(-1.81%) |
May 21, 2019 | 72.83 | 74.27 | 72.21 | 74.26 | 114,075 | +1.95(+2.69%) |
May 20, 2019 | 72.73 | 73.33 | 71.61 | 72.31 | 194,257 | -1.21(-1.64%) |
May 17, 2019 | 74.01 | 74.59 | 73.40 | 73.52 | 93,249 | -1.08(-1.45%) |
May 16, 2019 | 74.27 | 75.00 | 73.62 | 74.60 | 137,014 | +0.53(+0.71%) |
May 15, 2019 | 73.15 | 74.42 | 72.47 | 74.08 | 139,876 | +0.43(+0.59%) |
May 14, 2019 | 73.02 | 73.88 | 71.86 | 73.64 | 189,475 | +0.94(+1.29%) |
May 13, 2019 | 73.76 | 74.15 | 71.44 | 72.70 | 145,899 | -2.14(-2.86%) |
May 10, 2019 | 74.63 | 75.27 | 73.23 | 74.84 | 120,963 | +0.11(+0.14%) |
May 09, 2019 | 74.59 | 75.18 | 73.26 | 74.74 | 153,351 | -0.65(-0.87%) |
May 08, 2019 | 76.02 | 76.62 | 75.29 | 75.39 | 109,161 | -0.81(-1.06%) |
May 07, 2019 | 76.14 | 76.86 | 75.33 | 76.20 | 217,165 | -0.46(-0.60%) |
May 06, 2019 | 74.38 | 78.37 | 73.32 | 76.66 | 226,085 | +1.79(+2.38%) |
May 03, 2019 | 74.05 | 75.33 | 73.78 | 74.87 | 127,319 | +1.12(+1.52%) |
May 02, 2019 | 74.43 | 74.64 | 73.13 | 73.75 | 104,161 | -0.60(-0.81%) |