Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.58 | 88.37 | 82.58 | 86.11 | 16,309 | +0.66(+0.77%) |
Apr 29, 2020 | 82.06 | 87.23 | 82.06 | 85.45 | 8,614 | +6.12(+7.71%) |
Apr 28, 2020 | 79.33 | 81.30 | 79.33 | 79.33 | 3,888 | +1.06(+1.36%) |
Apr 27, 2020 | 74.59 | 78.56 | 74.59 | 78.27 | 6,739 | +3.92(+5.27%) |
Apr 24, 2020 | 76.75 | 78.37 | 73.50 | 74.35 | 3,766 | -5.54(-6.94%) |
Apr 23, 2020 | 78.84 | 81.23 | 76.99 | 79.90 | 7,305 | +1.24(+1.58%) |
Apr 22, 2020 | 76.51 | 80.85 | 73.23 | 78.65 | 10,397 | +2.87(+3.78%) |
Apr 21, 2020 | 78.23 | 78.23 | 74.85 | 75.79 | 5,712 | -2.70(-3.45%) |
Apr 20, 2020 | 88.64 | 88.64 | 74.93 | 78.49 | 4,719 | -7.52(-8.74%) |
Apr 17, 2020 | 77.87 | 87.91 | 76.46 | 86.01 | 11,196 | +10.03(+13.21%) |
Apr 16, 2020 | 74.54 | 77.33 | 69.72 | 75.98 | 8,427 | +0.97(+1.29%) |
Apr 15, 2020 | 74.63 | 76.50 | 74.63 | 75.01 | 10,366 | -6.75(-8.25%) |
Apr 14, 2020 | 81.23 | 83.59 | 79.48 | 81.76 | 8,097 | +2.62(+3.31%) |
Apr 13, 2020 | 78.75 | 81.50 | 75.60 | 79.14 | 9,834 | -1.02(-1.28%) |
Apr 09, 2020 | 80.13 | 80.68 | 74.16 | 80.16 | 13,916 | +2.36(+3.03%) |
Apr 08, 2020 | 71.42 | 78.56 | 71.42 | 77.80 | 11,299 | +4.37(+5.95%) |
Apr 07, 2020 | 74.41 | 76.29 | 73.43 | 73.43 | 6,901 | -2.17(-2.87%) |
Apr 06, 2020 | 76.85 | 76.85 | 69.38 | 75.60 | 13,507 | +2.97(+4.09%) |
Apr 03, 2020 | 73.84 | 77.81 | 72.63 | 72.63 | 7,349 | -5.67(-7.24%) |
Apr 02, 2020 | 76.19 | 78.30 | 73.77 | 78.30 | 6,489 | +3.00(+3.98%) |
Apr 01, 2020 | 76.19 | 78.42 | 74.78 | 75.30 | 16,831 | -5.09(-6.33%) |
Mar 31, 2020 | 75.81 | 80.38 | 71.43 | 80.38 | 13,572 | +4.19(+5.50%) |
Mar 30, 2020 | 74.36 | 79.36 | 66.99 | 76.19 | 6,303 | +2.76(+3.76%) |
Mar 27, 2020 | 76.19 | 81.21 | 72.01 | 73.43 | 7,034 | -5.62(-7.11%) |
Mar 26, 2020 | 69.53 | 82.36 | 69.53 | 79.05 | 7,644 | +10.48(+15.28%) |
Mar 25, 2020 | 68.68 | 73.24 | 64.06 | 68.57 | 11,399 | -2.47(-3.47%) |
Mar 24, 2020 | 61.13 | 71.04 | 61.13 | 71.04 | 9,036 | +12.45(+21.25%) |
Mar 23, 2020 | 56.15 | 60.80 | 52.59 | 58.59 | 14,906 | +2.73(+4.89%) |
Mar 20, 2020 | 61.33 | 63.81 | 52.18 | 55.86 | 14,279 | -5.98(-9.67%) |
Mar 19, 2020 | 54.10 | 61.84 | 47.98 | 61.84 | 17,874 | +7.55(+13.91%) |
Mar 18, 2020 | 58.67 | 58.67 | 54.29 | 54.29 | 16,511 | -8.45(-13.47%) |
Mar 17, 2020 | 55.92 | 63.56 | 55.92 | 62.74 | 18,484 | +9.21(+17.21%) |
Mar 16, 2020 | 58.52 | 63.04 | 53.53 | 53.53 | 32,408 | -10.34(-16.19%) |
Mar 13, 2020 | 67.86 | 67.86 | 63.81 | 63.87 | 22,469 | -1.04(-1.60%) |
Mar 12, 2020 | 61.91 | 64.91 | 60.00 | 64.91 | 19,286 | +0.14(+0.22%) |
Mar 11, 2020 | 70.38 | 70.38 | 64.76 | 64.76 | 10,740 | -6.37(-8.96%) |
Mar 10, 2020 | 71.81 | 71.81 | 70.48 | 71.14 | 4,982 | +0.71(+1.01%) |
Mar 09, 2020 | 72.12 | 72.38 | 69.01 | 70.42 | 9,001 | -6.19(-8.08%) |
Mar 06, 2020 | 77.96 | 78.10 | 74.29 | 76.61 | 18,374 | -3.96(-4.92%) |
Mar 05, 2020 | 80.51 | 81.24 | 79.05 | 80.57 | 19,488 | -1.80(-2.19%) |
Mar 04, 2020 | 79.13 | 82.37 | 79.13 | 82.37 | 5,054 | +4.68(+6.02%) |
Mar 03, 2020 | 79.06 | 79.57 | 76.19 | 77.70 | 13,319 | -1.59(-2.01%) |
Mar 02, 2020 | 74.99 | 79.77 | 74.99 | 79.29 | 6,790 | +4.71(+6.32%) |
Feb 28, 2020 | 76.10 | 78.80 | 72.96 | 74.57 | 11,129 | -1.90(-2.48%) |
Feb 27, 2020 | 79.65 | 81.19 | 76.47 | 76.47 | 9,181 | -4.49(-5.54%) |
Feb 26, 2020 | 79.53 | 80.96 | 79.28 | 80.96 | 11,988 | +2.50(+3.19%) |
Feb 25, 2020 | 83.21 | 83.21 | 78.08 | 78.45 | 17,229 | -4.54(-5.47%) |
Feb 24, 2020 | 82.61 | 83.81 | 81.99 | 82.99 | 5,749 | -1.13(-1.35%) |
Feb 21, 2020 | 82.29 | 84.18 | 82.29 | 84.13 | 7,139 | +1.73(+2.10%) |
Feb 20, 2020 | 83.24 | 83.32 | 81.99 | 82.39 | 3,172 | -0.88(-1.05%) |
Feb 19, 2020 | 83.05 | 84.61 | 81.69 | 83.27 | 32,519 | +0.41(+0.49%) |
Feb 18, 2020 | 81.43 | 83.05 | 79.53 | 82.86 | 38,351 | +1.43(+1.75%) |
Feb 14, 2020 | 86.52 | 86.52 | 79.86 | 81.43 | 18,164 | -5.33(-6.15%) |
Feb 13, 2020 | 89.62 | 90.58 | 86.46 | 86.77 | 14,588 | -3.33(-3.70%) |
Feb 12, 2020 | 94.54 | 94.54 | 89.18 | 90.10 | 11,709 | -4.19(-4.44%) |
Feb 11, 2020 | 93.84 | 95.16 | 92.96 | 94.29 | 3,285 | +0.08(+0.08%) |
Feb 10, 2020 | 94.93 | 94.93 | 93.81 | 94.21 | 3,048 | -1.04(-1.09%) |
Feb 07, 2020 | 97.34 | 97.34 | 93.34 | 95.25 | 5,774 | -2.28(-2.33%) |
Feb 06, 2020 | 98.56 | 98.56 | 95.13 | 97.53 | 11,290 | -0.86(-0.87%) |
Feb 05, 2020 | 96.67 | 98.53 | 96.20 | 98.38 | 6,039 | +2.20(+2.29%) |
Feb 04, 2020 | 99.12 | 100.72 | 96.18 | 96.18 | 10,576 | -1.97(-2.01%) |
Feb 03, 2020 | 100.71 | 101.24 | 97.70 | 98.16 | 9,638 | -2.23(-2.22%) |
Jan 31, 2020 | 101.87 | 101.87 | 99.99 | 100.39 | 7,244 | -1.77(-1.73%) |
Jan 30, 2020 | 101.67 | 103.77 | 101.02 | 102.16 | 8,519 | -0.34(-0.33%) |
Jan 29, 2020 | 102.41 | 103.03 | 101.33 | 102.50 | 6,986 | -1.12(-1.08%) |
Jan 28, 2020 | 103.29 | 103.62 | 103.29 | 103.62 | 2,061 | +0.64(+0.62%) |
Jan 27, 2020 | 103.53 | 103.95 | 102.42 | 102.98 | 4,401 | -1.95(-1.86%) |
Jan 24, 2020 | 106.00 | 106.00 | 104.76 | 104.94 | 4,934 | -1.02(-0.96%) |
Jan 23, 2020 | 104.29 | 106.19 | 103.80 | 105.96 | 9,890 | +1.24(+1.18%) |
Jan 22, 2020 | 104.98 | 105.57 | 103.43 | 104.72 | 6,228 | -0.15(-0.15%) |
Jan 21, 2020 | 104.24 | 105.71 | 103.72 | 104.87 | 9,857 | +1.06(+1.02%) |
Jan 17, 2020 | 104.53 | 104.53 | 103.78 | 103.81 | 6,194 | -0.29(-0.27%) |
Jan 16, 2020 | 104.23 | 104.48 | 103.73 | 104.10 | 8,212 | +0.68(+0.65%) |
Jan 15, 2020 | 102.91 | 104.42 | 101.79 | 103.42 | 9,501 | +0.68(+0.66%) |
Jan 14, 2020 | 103.80 | 104.88 | 102.48 | 102.75 | 10,472 | -1.29(-1.24%) |
Jan 13, 2020 | 103.44 | 104.03 | 100.32 | 104.03 | 18,345 | +0.93(+0.91%) |
Jan 10, 2020 | 102.96 | 103.22 | 101.35 | 103.10 | 12,494 | +0.43(+0.42%) |
Jan 09, 2020 | 103.27 | 103.91 | 101.23 | 102.67 | 14,306 | -0.74(-0.72%) |
Jan 08, 2020 | 103.15 | 104.15 | 102.77 | 103.41 | 7,931 | +0.27(+0.26%) |
Jan 07, 2020 | 103.40 | 104.73 | 103.15 | 103.15 | 12,825 | -1.00(-0.96%) |
Jan 06, 2020 | 102.38 | 105.69 | 102.38 | 104.15 | 12,065 | -0.91(-0.86%) |
Jan 03, 2020 | 101.93 | 105.22 | 100.11 | 105.05 | 20,474 | +2.19(+2.13%) |
Jan 02, 2020 | 102.84 | 103.00 | 101.14 | 102.86 | 18,279 | +0.68(+0.66%) |
Dec 31, 2019 | 104.20 | 104.83 | 101.97 | 102.19 | 35,908 | -2.27(-2.17%) |
Dec 30, 2019 | 107.12 | 107.62 | 103.87 | 104.45 | 12,108 | -2.70(-2.52%) |
Dec 27, 2019 | 107.24 | 108.65 | 105.45 | 107.15 | 6,089 | -0.07(-0.06%) |
Dec 26, 2019 | 105.60 | 108.66 | 105.43 | 107.21 | 26,461 | +0.97(+0.91%) |
Dec 24, 2019 | 108.58 | 108.58 | 105.19 | 106.24 | 17,009 | -1.28(-1.19%) |
Dec 23, 2019 | 108.86 | 109.61 | 106.36 | 107.52 | 54,227 | -1.28(-1.17%) |
Dec 20, 2019 | 109.82 | 110.13 | 107.87 | 108.79 | 96,572 | -0.86(-0.78%) |
Dec 19, 2019 | 105.52 | 110.49 | 105.06 | 109.65 | 51,930 | +3.78(+3.57%) |
Dec 18, 2019 | 102.84 | 106.04 | 99.13 | 105.87 | 39,079 | +3.06(+2.98%) |
Dec 17, 2019 | 97.92 | 104.74 | 97.92 | 102.81 | 59,722 | +5.98(+6.18%) |
Dec 16, 2019 | 91.51 | 97.00 | 90.78 | 96.83 | 50,720 | +5.32(+5.81%) |
Dec 13, 2019 | 90.50 | 91.70 | 89.15 | 91.51 | 29,188 | +1.24(+1.38%) |
Dec 12, 2019 | 88.98 | 91.24 | 88.03 | 90.27 | 23,708 | +0.57(+0.64%) |
Dec 11, 2019 | 89.71 | 90.27 | 88.01 | 89.70 | 17,380 | +0.03(+0.03%) |
Dec 10, 2019 | 89.05 | 90.28 | 88.12 | 89.67 | 30,398 | +0.78(+0.88%) |
Dec 09, 2019 | 88.87 | 91.20 | 85.47 | 88.89 | 39,352 | -0.74(-0.82%) |
Dec 06, 2019 | 89.95 | 90.78 | 88.68 | 89.62 | 18,229 | +0.82(+0.92%) |
Dec 05, 2019 | 89.94 | 90.31 | 88.80 | 88.80 | 14,808 | -0.68(-0.76%) |
Dec 04, 2019 | 88.93 | 89.62 | 87.27 | 89.49 | 13,476 | +1.17(+1.33%) |
Dec 03, 2019 | 86.81 | 88.70 | 84.56 | 88.32 | 34,156 | +0.76(+0.87%) |
Dec 02, 2019 | 88.23 | 89.21 | 86.67 | 87.55 | 14,080 | -0.75(-0.85%) |
Nov 29, 2019 | 88.39 | 88.39 | 86.44 | 88.30 | 4,123 | +0.74(+0.84%) |
Nov 27, 2019 | 86.31 | 88.90 | 85.98 | 87.56 | 11,067 | +1.21(+1.40%) |
Nov 26, 2019 | 89.16 | 90.20 | 85.90 | 86.35 | 17,083 | -2.97(-3.32%) |
Nov 25, 2019 | 87.79 | 90.60 | 87.79 | 89.32 | 9,087 | +2.31(+2.66%) |
Nov 22, 2019 | 86.91 | 87.92 | 85.80 | 87.01 | 10,199 | +0.64(+0.74%) |
Nov 21, 2019 | 86.44 | 88.19 | 86.08 | 86.37 | 9,195 | +0.34(+0.40%) |
Nov 20, 2019 | 84.51 | 86.84 | 84.29 | 86.03 | 16,050 | +1.22(+1.43%) |
Nov 19, 2019 | 84.83 | 85.52 | 84.60 | 84.81 | 17,295 | -0.16(-0.18%) |
Nov 18, 2019 | 84.77 | 85.16 | 84.56 | 84.97 | 28,685 | -0.65(-0.75%) |
Nov 15, 2019 | 84.76 | 85.75 | 84.76 | 85.62 | 6,510 | +1.23(+1.46%) |
Nov 14, 2019 | 83.69 | 85.15 | 82.22 | 84.38 | 106,413 | -0.11(-0.13%) |
Nov 13, 2019 | 83.35 | 84.89 | 83.24 | 84.49 | 10,438 | +1.05(+1.26%) |
Nov 12, 2019 | 84.66 | 85.25 | 83.44 | 83.44 | 5,077 | -1.00(-1.19%) |
Nov 11, 2019 | 85.03 | 85.03 | 84.44 | 84.44 | 1,682 | -0.57(-0.67%) |
Nov 08, 2019 | 84.68 | 85.43 | 84.00 | 85.02 | 4,448 | -0.23(-0.27%) |
Nov 07, 2019 | 86.54 | 86.54 | 85.25 | 85.25 | 11,767 | -0.41(-0.48%) |
Nov 06, 2019 | 86.28 | 86.28 | 85.05 | 85.66 | 17,694 | -0.41(-0.48%) |
Nov 05, 2019 | 86.19 | 86.60 | 86.03 | 86.08 | 17,257 | -0.09(-0.11%) |
Nov 04, 2019 | 86.77 | 86.81 | 86.08 | 86.17 | 25,095 | -0.24(-0.28%) |
Nov 01, 2019 | 85.83 | 87.38 | 85.25 | 86.41 | 14,323 | +0.84(+0.98%) |
Oct 31, 2019 | 85.34 | 86.63 | 82.14 | 85.57 | 32,944 | +0.10(+0.12%) |
Oct 30, 2019 | 86.07 | 87.29 | 85.39 | 85.47 | 41,611 | -0.22(-0.26%) |
Oct 29, 2019 | 86.95 | 87.02 | 85.02 | 85.69 | 24,586 | -0.45(-0.52%) |
Oct 28, 2019 | 86.92 | 87.21 | 86.14 | 86.14 | 11,096 | -0.52(-0.60%) |
Oct 25, 2019 | 87.23 | 87.61 | 86.66 | 86.66 | 3,038 | -0.54(-0.62%) |
Oct 24, 2019 | 85.18 | 87.92 | 85.18 | 87.20 | 9,061 | +2.04(+2.39%) |
Oct 23, 2019 | 84.86 | 86.09 | 83.40 | 85.16 | 8,140 | +0.63(+0.74%) |
Oct 22, 2019 | 85.81 | 86.96 | 84.54 | 84.54 | 25,235 | -1.41(-1.64%) |
Oct 21, 2019 | 84.26 | 85.95 | 82.63 | 85.95 | 6,915 | +2.22(+2.65%) |
Oct 18, 2019 | 81.35 | 84.78 | 79.53 | 83.73 | 24,197 | -2.12(-2.47%) |
Oct 17, 2019 | 84.92 | 87.33 | 83.87 | 85.85 | 125,627 | +1.05(+1.24%) |
Oct 16, 2019 | 84.91 | 84.97 | 84.43 | 84.80 | 2,037 | -1.59(-1.84%) |
Oct 15, 2019 | 87.55 | 88.47 | 85.99 | 86.38 | 4,285 | -0.80(-0.92%) |
Oct 14, 2019 | 87.08 | 87.91 | 86.22 | 87.18 | 4,880 | -0.02(-0.02%) |
Oct 11, 2019 | 87.88 | 89.39 | 87.15 | 87.20 | 15,950 | +0.10(+0.12%) |
Oct 10, 2019 | 87.92 | 89.24 | 87.10 | 87.10 | 6,865 | -1.02(-1.16%) |
Oct 09, 2019 | 86.15 | 88.91 | 85.04 | 88.12 | 10,073 | +2.40(+2.80%) |
Oct 08, 2019 | 86.76 | 86.90 | 83.84 | 85.73 | 10,902 | -1.55(-1.77%) |
Oct 07, 2019 | 87.43 | 88.91 | 87.09 | 87.27 | 6,764 | -0.03(-0.03%) |
Oct 04, 2019 | 90.90 | 90.91 | 87.16 | 87.30 | 9,982 | -3.64(-4.00%) |
Oct 03, 2019 | 92.14 | 93.06 | 90.07 | 90.94 | 10,335 | -1.32(-1.43%) |
Oct 02, 2019 | 91.22 | 92.94 | 91.22 | 92.26 | 18,090 | +0.04(+0.04%) |
Oct 01, 2019 | 94.36 | 94.55 | 90.96 | 92.22 | 25,413 | -2.01(-2.13%) |
Sep 30, 2019 | 92.89 | 94.60 | 92.89 | 94.23 | 18,009 | +1.40(+1.51%) |
Sep 27, 2019 | 92.16 | 93.39 | 90.75 | 92.83 | 17,578 | +0.95(+1.03%) |
Sep 26, 2019 | 92.07 | 92.73 | 89.02 | 91.88 | 42,287 | -0.30(-0.33%) |
Sep 25, 2019 | 90.60 | 93.51 | 90.00 | 92.19 | 38,981 | +1.69(+1.86%) |
Sep 24, 2019 | 90.32 | 91.66 | 89.92 | 90.50 | 41,598 | -0.46(-0.51%) |
Sep 23, 2019 | 90.72 | 92.24 | 89.50 | 90.96 | 38,294 | -1.04(-1.13%) |
Sep 20, 2019 | 89.14 | 93.05 | 89.14 | 92.00 | 44,705 | +3.23(+3.64%) |
Sep 19, 2019 | 89.66 | 90.91 | 88.47 | 88.77 | 39,061 | -0.20(-0.23%) |
Sep 18, 2019 | 90.99 | 91.85 | 88.43 | 88.97 | 52,944 | -2.02(-2.22%) |
Sep 17, 2019 | 90.97 | 91.34 | 88.72 | 90.99 | 17,654 | +0.56(+0.62%) |
Sep 16, 2019 | 89.93 | 90.97 | 88.58 | 90.43 | 15,245 | +0.31(+0.35%) |
Sep 13, 2019 | 88.81 | 90.96 | 88.30 | 90.12 | 30,144 | +1.72(+1.94%) |
Sep 12, 2019 | 89.70 | 90.97 | 86.63 | 88.40 | 36,154 | -0.38(-0.42%) |
Sep 11, 2019 | 85.46 | 89.14 | 84.96 | 88.78 | 24,527 | +3.88(+4.57%) |
Sep 10, 2019 | 84.07 | 86.06 | 80.49 | 84.90 | 27,001 | +0.54(+0.64%) |
Sep 09, 2019 | 81.95 | 85.38 | 81.72 | 84.36 | 12,256 | +1.98(+2.40%) |
Sep 06, 2019 | 81.72 | 83.71 | 81.39 | 82.38 | 22,852 | +2.06(+2.56%) |
Sep 05, 2019 | 81.69 | 82.24 | 80.32 | 80.32 | 6,796 | -0.82(-1.01%) |
Sep 04, 2019 | 79.75 | 81.14 | 79.66 | 81.14 | 5,022 | +2.10(+2.66%) |
Sep 03, 2019 | 77.12 | 79.49 | 76.73 | 79.04 | 13,057 | +1.66(+2.15%) |
Aug 30, 2019 | 76.73 | 79.95 | 76.36 | 77.37 | 12,405 | +1.10(+1.45%) |
Aug 29, 2019 | 75.08 | 77.10 | 74.57 | 76.27 | 8,699 | +1.56(+2.09%) |
Aug 28, 2019 | 72.51 | 74.71 | 72.51 | 74.71 | 5,102 | +1.59(+2.17%) |
Aug 27, 2019 | 75.64 | 75.71 | 71.98 | 73.12 | 10,525 | -3.96(-5.14%) |
Aug 26, 2019 | 78.94 | 78.94 | 76.13 | 77.08 | 9,883 | -0.87(-1.12%) |
Aug 23, 2019 | 79.57 | 80.21 | 77.65 | 77.95 | 13,820 | -1.27(-1.60%) |
Aug 22, 2019 | 77.91 | 80.53 | 77.68 | 79.22 | 16,373 | +1.95(+2.52%) |
Aug 21, 2019 | 76.96 | 77.94 | 76.96 | 77.27 | 3,863 | -0.55(-0.71%) |
Aug 20, 2019 | 78.20 | 80.27 | 76.87 | 77.82 | 12,769 | -0.16(-0.20%) |
Aug 19, 2019 | 74.00 | 78.70 | 74.00 | 77.98 | 9,845 | +4.56(+6.21%) |
Aug 16, 2019 | 71.22 | 74.05 | 71.22 | 73.42 | 3,808 | +2.21(+3.11%) |
Aug 15, 2019 | 69.66 | 71.21 | 69.66 | 71.21 | 5,116 | +1.36(+1.95%) |
Aug 14, 2019 | 70.04 | 70.85 | 69.85 | 69.85 | 33,742 | -2.26(-3.14%) |
Aug 13, 2019 | 70.41 | 72.24 | 70.41 | 72.11 | 8,443 | +1.70(+2.41%) |
Aug 12, 2019 | 68.83 | 70.72 | 68.83 | 70.41 | 4,040 | +2.08(+3.04%) |
Aug 09, 2019 | 70.07 | 70.07 | 68.33 | 68.33 | 3,373 | -1.88(-2.68%) |
Aug 08, 2019 | 70.30 | 71.59 | 69.65 | 70.21 | 4,256 | +0.38(+0.54%) |
Aug 07, 2019 | 68.97 | 70.81 | 68.92 | 69.84 | 4,309 | +0.80(+1.16%) |
Aug 06, 2019 | 69.02 | 69.84 | 68.92 | 69.04 | 7,969 | +0.28(+0.40%) |
Aug 05, 2019 | 68.59 | 69.33 | 67.14 | 68.76 | 6,085 | -0.82(-1.18%) |
Aug 02, 2019 | 68.35 | 69.75 | 67.19 | 69.58 | 6,202 | +1.09(+1.60%) |
Aug 01, 2019 | 70.25 | 71.68 | 68.49 | 68.49 | 4,121 | -1.41(-2.01%) |
Jul 31, 2019 | 70.86 | 71.72 | 69.89 | 69.89 | 11,905 | -0.96(-1.35%) |
Jul 30, 2019 | 67.54 | 71.82 | 67.01 | 70.85 | 18,616 | +3.13(+4.63%) |
Jul 29, 2019 | 68.87 | 69.12 | 67.25 | 67.72 | 11,205 | -1.43(-2.07%) |
Jul 26, 2019 | 66.94 | 69.15 | 66.81 | 69.15 | 8,705 | +2.62(+3.94%) |
Jul 25, 2019 | 67.79 | 67.79 | 64.97 | 66.53 | 18,064 | -0.93(-1.38%) |
Jul 24, 2019 | 67.15 | 67.72 | 67.15 | 67.46 | 3,689 | +0.35(+0.52%) |
Jul 23, 2019 | 65.85 | 68.69 | 64.65 | 67.11 | 4,935 | +1.32(+2.01%) |
Jul 22, 2019 | 65.68 | 66.25 | 65.18 | 65.79 | 3,491 | +0.26(+0.39%) |
Jul 19, 2019 | 67.89 | 67.89 | 64.79 | 65.53 | 9,249 | -3.75(-5.41%) |
Jul 18, 2019 | 67.63 | 69.64 | 67.63 | 69.28 | 4,866 | +1.60(+2.36%) |
Jul 17, 2019 | 67.78 | 68.30 | 67.00 | 67.68 | 12,567 | -0.11(-0.16%) |
Jul 16, 2019 | 67.28 | 67.79 | 67.28 | 67.79 | 1,775 | -0.51(-0.74%) |
Jul 15, 2019 | 69.59 | 69.59 | 68.29 | 68.29 | 2,404 | -1.09(-1.58%) |
Jul 12, 2019 | 70.18 | 71.00 | 69.39 | 69.39 | 4,897 | -0.21(-0.30%) |
Jul 11, 2019 | 68.71 | 69.96 | 68.24 | 69.60 | 4,380 | +0.97(+1.42%) |
Jul 10, 2019 | 68.00 | 69.07 | 68.00 | 68.62 | 3,577 | -0.68(-0.98%) |
Jul 09, 2019 | 70.01 | 70.01 | 67.68 | 69.31 | 18,872 | -1.08(-1.53%) |
Jul 08, 2019 | 69.84 | 70.38 | 68.00 | 70.38 | 6,022 | +0.27(+0.38%) |
Jul 05, 2019 | 67.88 | 70.27 | 67.88 | 70.11 | 1,849 | +1.85(+2.71%) |
Jul 03, 2019 | 68.98 | 68.98 | 66.05 | 68.27 | 4,570 | -0.47(-0.68%) |
Jul 02, 2019 | 69.40 | 69.40 | 68.38 | 68.74 | 2,438 | -2.30(-3.23%) |
Jul 01, 2019 | 70.57 | 71.87 | 70.57 | 71.03 | 11,031 | +0.45(+0.64%) |
Jun 28, 2019 | 69.07 | 72.66 | 67.74 | 70.58 | 48,317 | +1.30(+1.87%) |
Jun 27, 2019 | 66.97 | 69.39 | 66.97 | 69.29 | 5,755 | +0.88(+1.29%) |
Jun 26, 2019 | 68.10 | 68.82 | 63.73 | 68.40 | 13,026 | -0.61(-0.88%) |
Jun 25, 2019 | 71.96 | 72.62 | 66.44 | 69.01 | 17,823 | -3.51(-4.84%) |
Jun 24, 2019 | 74.53 | 74.89 | 71.88 | 72.52 | 12,376 | -1.74(-2.34%) |
Jun 21, 2019 | 78.81 | 81.20 | 74.13 | 74.26 | 50,929 | -5.06(-6.38%) |
Jun 20, 2019 | 78.96 | 79.95 | 78.96 | 79.32 | 1,331 | +0.67(+0.85%) |
Jun 19, 2019 | 77.38 | 80.78 | 77.38 | 78.65 | 2,972 | +1.16(+1.50%) |
Jun 18, 2019 | 76.29 | 77.99 | 76.01 | 77.49 | 4,361 | +1.47(+1.93%) |
Jun 17, 2019 | 74.64 | 76.02 | 74.64 | 76.02 | 7,211 | +0.09(+0.12%) |
Jun 14, 2019 | 74.81 | 75.93 | 71.90 | 75.93 | 17,031 | +0.82(+1.10%) |
Jun 13, 2019 | 77.92 | 80.85 | 75.11 | 75.11 | 4,614 | +0.00(+0.00%) |
Jun 12, 2019 | 75.34 | 75.34 | 73.31 | 75.11 | 6,335 | +0.44(+0.59%) |
Jun 11, 2019 | 75.41 | 76.66 | 73.29 | 74.67 | 29,889 | -0.38(-0.50%) |
Jun 10, 2019 | 76.54 | 76.91 | 73.69 | 75.04 | 8,820 | -1.88(-2.44%) |
Jun 07, 2019 | 76.45 | 77.39 | 76.35 | 76.92 | 4,039 | +0.12(+0.16%) |
Jun 06, 2019 | 79.18 | 79.18 | 76.05 | 76.80 | 2,013 | -0.61(-0.79%) |
Jun 05, 2019 | 80.60 | 80.81 | 77.42 | 77.42 | 8,005 | -2.11(-2.65%) |
Jun 04, 2019 | 79.23 | 80.29 | 79.23 | 79.52 | 4,227 | +0.40(+0.51%) |
Jun 03, 2019 | 78.48 | 79.12 | 76.53 | 79.12 | 7,301 | +0.88(+1.12%) |
May 31, 2019 | 79.17 | 79.17 | 77.57 | 78.24 | 6,113 | -0.90(-1.13%) |
May 30, 2019 | 78.51 | 79.14 | 78.51 | 79.14 | 2,612 | +0.26(+0.33%) |
May 29, 2019 | 78.06 | 79.96 | 78.06 | 78.88 | 5,113 | +0.09(+0.12%) |
May 28, 2019 | 78.70 | 79.84 | 77.70 | 78.79 | 16,806 | -0.07(-0.09%) |
May 24, 2019 | 78.77 | 78.89 | 78.16 | 78.86 | 2,947 | +0.27(+0.34%) |
May 23, 2019 | 79.33 | 79.33 | 78.60 | 78.60 | 4,308 | -1.55(-1.93%) |
May 22, 2019 | 80.43 | 80.80 | 79.56 | 80.15 | 5,679 | -1.00(-1.23%) |
May 21, 2019 | 81.27 | 81.89 | 80.40 | 81.14 | 2,944 | +0.17(+0.21%) |
May 20, 2019 | 80.25 | 82.15 | 80.25 | 80.97 | 2,587 | -0.53(-0.65%) |
May 17, 2019 | 80.60 | 82.28 | 79.43 | 81.50 | 8,297 | +0.58(+0.71%) |
May 16, 2019 | 80.59 | 82.44 | 80.59 | 80.92 | 15,945 | +0.32(+0.40%) |
May 15, 2019 | 78.79 | 81.21 | 77.59 | 80.60 | 7,649 | +1.46(+1.84%) |
May 14, 2019 | 78.76 | 79.69 | 78.76 | 79.15 | 5,719 | +0.96(+1.23%) |
May 13, 2019 | 77.40 | 78.52 | 75.11 | 78.19 | 7,739 | -0.59(-0.74%) |
May 10, 2019 | 77.78 | 78.77 | 76.42 | 78.77 | 10,044 | +0.82(+1.06%) |
May 09, 2019 | 77.95 | 78.36 | 75.43 | 77.95 | 12,749 | -0.45(-0.57%) |
May 08, 2019 | 79.72 | 80.05 | 76.77 | 78.40 | 6,239 | -1.32(-1.65%) |
May 07, 2019 | 80.42 | 81.20 | 76.96 | 79.72 | 14,633 | -1.36(-1.67%) |
May 06, 2019 | 82.80 | 86.01 | 81.06 | 81.07 | 11,040 | -3.10(-3.68%) |
May 03, 2019 | 83.17 | 84.17 | 81.63 | 84.17 | 13,428 | +3.13(+3.87%) |
May 02, 2019 | 75.14 | 81.03 | 75.14 | 81.03 | 2,245 | +2.35(+2.99%) |