Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.66 | 85.10 | 79.87 | 81.02 | 115,863 | -2.06(-2.48%) |
Apr 29, 2020 | 80.56 | 83.70 | 79.23 | 83.08 | 149,816 | +4.39(+5.58%) |
Apr 28, 2020 | 80.86 | 80.86 | 78.05 | 78.69 | 171,335 | -0.80(-1.01%) |
Apr 27, 2020 | 77.83 | 81.13 | 77.36 | 79.49 | 108,135 | +2.33(+3.02%) |
Apr 24, 2020 | 78.02 | 78.21 | 76.67 | 77.16 | 110,700 | -0.76(-0.98%) |
Apr 23, 2020 | 77.88 | 78.88 | 76.33 | 77.92 | 108,538 | +0.04(+0.05%) |
Apr 22, 2020 | 78.50 | 79.41 | 77.25 | 77.88 | 138,127 | +0.55(+0.71%) |
Apr 21, 2020 | 77.73 | 78.83 | 76.39 | 77.33 | 139,525 | -2.07(-2.61%) |
Apr 20, 2020 | 78.77 | 80.77 | 77.39 | 79.40 | 131,961 | -0.95(-1.18%) |
Apr 17, 2020 | 77.13 | 81.00 | 74.51 | 80.35 | 241,600 | +5.06(+6.72%) |
Apr 16, 2020 | 76.17 | 77.75 | 74.66 | 75.29 | 130,187 | -0.52(-0.69%) |
Apr 15, 2020 | 74.62 | 76.08 | 72.72 | 75.81 | 138,897 | -1.20(-1.56%) |
Apr 14, 2020 | 76.78 | 77.67 | 74.63 | 77.01 | 122,086 | +2.11(+2.82%) |
Apr 13, 2020 | 80.37 | 80.85 | 74.80 | 74.90 | 236,275 | -6.86(-8.39%) |
Apr 09, 2020 | 81.66 | 83.89 | 79.81 | 81.76 | 249,300 | +1.75(+2.19%) |
Apr 08, 2020 | 79.89 | 81.36 | 78.00 | 80.01 | 175,113 | +1.60(+2.04%) |
Apr 07, 2020 | 81.53 | 83.64 | 77.56 | 78.41 | 304,068 | -0.75(-0.95%) |
Apr 06, 2020 | 73.92 | 79.98 | 73.68 | 79.16 | 250,584 | +7.63(+10.67%) |
Apr 03, 2020 | 69.08 | 72.02 | 67.56 | 71.53 | 182,800 | +2.64(+3.83%) |
Apr 02, 2020 | 65.27 | 69.64 | 64.43 | 68.89 | 181,147 | +3.60(+5.51%) |
Apr 01, 2020 | 64.36 | 67.81 | 62.56 | 65.29 | 124,063 | -2.31(-3.42%) |
Mar 31, 2020 | 69.56 | 73.23 | 66.33 | 67.60 | 266,802 | -1.41(-2.04%) |
Mar 30, 2020 | 66.92 | 70.81 | 66.92 | 69.01 | 105,926 | +2.25(+3.37%) |
Mar 27, 2020 | 67.64 | 68.80 | 62.66 | 66.76 | 116,600 | -3.24(-4.63%) |
Mar 26, 2020 | 63.36 | 70.00 | 63.36 | 70.00 | 165,919 | +7.62(+12.22%) |
Mar 25, 2020 | 65.92 | 68.83 | 61.70 | 62.38 | 241,059 | -4.11(-6.18%) |
Mar 24, 2020 | 64.37 | 67.20 | 62.50 | 66.49 | 190,691 | +4.89(+7.94%) |
Mar 23, 2020 | 57.63 | 61.93 | 53.75 | 61.60 | 183,400 | +4.10(+7.13%) |
Mar 20, 2020 | 64.69 | 68.89 | 49.34 | 57.50 | 450,400 | -6.60(-10.30%) |
Mar 19, 2020 | 65.63 | 72.56 | 62.80 | 64.10 | 311,347 | -1.47(-2.24%) |
Mar 18, 2020 | 51.43 | 66.14 | 43.12 | 65.57 | 374,144 | +17.17(+35.48%) |
Mar 17, 2020 | 54.02 | 54.89 | 47.78 | 48.40 | 384,925 | -4.60(-8.68%) |
Mar 16, 2020 | 58.36 | 62.45 | 52.74 | 53.00 | 164,313 | -11.80(-18.21%) |
Mar 13, 2020 | 63.06 | 65.10 | 56.99 | 64.80 | 171,500 | +3.97(+6.53%) |
Mar 12, 2020 | 63.28 | 65.62 | 60.67 | 60.83 | 209,447 | -6.81(-10.07%) |
Mar 11, 2020 | 68.78 | 70.13 | 65.65 | 67.64 | 203,912 | -2.87(-4.07%) |
Mar 10, 2020 | 72.76 | 73.00 | 68.44 | 70.51 | 230,300 | +0.08(+0.11%) |
Mar 09, 2020 | 73.04 | 75.21 | 70.03 | 70.43 | 170,453 | -5.97(-7.81%) |
Mar 06, 2020 | 74.17 | 76.86 | 74.06 | 76.40 | 117,600 | +0.21(+0.28%) |
Mar 05, 2020 | 75.95 | 77.83 | 74.74 | 76.19 | 127,864 | -1.42(-1.83%) |
Mar 04, 2020 | 77.12 | 78.22 | 75.46 | 77.61 | 166,711 | +0.57(+0.74%) |
Mar 03, 2020 | 80.75 | 83.99 | 76.31 | 77.04 | 160,864 | -5.04(-6.14%) |
Mar 02, 2020 | 75.75 | 82.37 | 75.75 | 82.08 | 229,123 | +5.81(+7.62%) |
Feb 28, 2020 | 83.31 | 83.36 | 74.17 | 76.27 | 574,900 | -13.28(-14.83%) |
Feb 27, 2020 | 92.24 | 92.40 | 88.99 | 89.55 | 174,924 | -4.07(-4.35%) |
Feb 26, 2020 | 93.62 | 95.11 | 92.92 | 93.62 | 115,664 | +0.00(+0.00%) |
Feb 25, 2020 | 96.77 | 98.27 | 93.59 | 93.62 | 96,977 | -2.78(-2.88%) |
Feb 24, 2020 | 95.79 | 97.26 | 95.62 | 96.40 | 81,094 | -1.76(-1.79%) |
Feb 21, 2020 | 98.51 | 98.51 | 97.12 | 98.16 | 114,300 | -0.29(-0.29%) |
Feb 20, 2020 | 99.68 | 100.83 | 97.86 | 98.45 | 85,512 | -1.22(-1.22%) |
Feb 19, 2020 | 100.09 | 100.34 | 99.59 | 99.67 | 70,540 | -0.12(-0.12%) |
Feb 18, 2020 | 104.11 | 104.56 | 99.53 | 99.79 | 113,641 | -4.03(-3.88%) |
Feb 14, 2020 | 103.17 | 104.09 | 102.44 | 103.82 | 81,100 | +1.05(+1.02%) |
Feb 13, 2020 | 101.60 | 104.03 | 101.48 | 102.77 | 83,247 | +1.17(+1.15%) |
Feb 12, 2020 | 101.35 | 102.30 | 100.37 | 101.60 | 77,551 | +0.78(+0.77%) |
Feb 11, 2020 | 100.00 | 102.03 | 99.91 | 100.82 | 66,888 | +0.82(+0.82%) |
Feb 10, 2020 | 99.57 | 100.05 | 99.06 | 100.00 | 66,399 | +0.44(+0.44%) |
Feb 07, 2020 | 99.03 | 100.09 | 98.79 | 99.56 | 100,600 | +0.38(+0.38%) |
Feb 06, 2020 | 96.96 | 100.39 | 96.49 | 99.18 | 121,760 | +2.42(+2.50%) |
Feb 05, 2020 | 97.77 | 99.07 | 96.39 | 96.76 | 109,126 | -0.29(-0.30%) |
Feb 04, 2020 | 95.73 | 97.90 | 95.73 | 97.05 | 163,677 | +2.24(+2.36%) |
Feb 03, 2020 | 94.83 | 96.47 | 94.53 | 94.81 | 243,599 | +0.47(+0.50%) |
Jan 31, 2020 | 96.55 | 96.75 | 94.08 | 94.34 | 105,400 | -2.39(-2.47%) |
Jan 30, 2020 | 97.23 | 97.33 | 95.62 | 96.73 | 115,592 | -0.93(-0.95%) |
Jan 29, 2020 | 98.00 | 99.50 | 97.48 | 97.66 | 115,921 | -0.43(-0.44%) |
Jan 28, 2020 | 96.97 | 98.83 | 96.43 | 98.09 | 158,592 | +1.48(+1.53%) |
Jan 27, 2020 | 95.85 | 97.02 | 95.36 | 96.61 | 88,352 | +0.25(+0.26%) |
Jan 24, 2020 | 96.44 | 96.85 | 96.11 | 96.36 | 77,600 | +0.14(+0.15%) |
Jan 23, 2020 | 97.51 | 97.75 | 95.55 | 96.22 | 103,804 | -1.45(-1.48%) |
Jan 22, 2020 | 98.19 | 98.90 | 97.15 | 97.67 | 87,629 | -0.26(-0.27%) |
Jan 21, 2020 | 96.94 | 99.13 | 96.70 | 97.93 | 170,474 | +0.53(+0.54%) |
Jan 17, 2020 | 98.11 | 98.11 | 96.94 | 97.40 | 113,400 | -0.60(-0.61%) |
Jan 16, 2020 | 98.19 | 98.56 | 97.22 | 98.00 | 127,540 | -0.22(-0.22%) |
Jan 15, 2020 | 99.58 | 100.00 | 97.99 | 98.22 | 119,109 | -1.37(-1.38%) |
Jan 14, 2020 | 100.16 | 101.18 | 99.25 | 99.59 | 68,304 | -0.93(-0.93%) |
Jan 13, 2020 | 100.00 | 101.22 | 99.42 | 100.52 | 82,480 | +0.67(+0.67%) |
Jan 10, 2020 | 99.75 | 99.90 | 98.27 | 99.85 | 86,700 | +0.83(+0.84%) |
Jan 09, 2020 | 97.79 | 99.08 | 97.72 | 99.02 | 95,054 | +1.76(+1.81%) |
Jan 08, 2020 | 95.64 | 97.35 | 95.64 | 97.26 | 84,458 | +1.24(+1.29%) |
Jan 07, 2020 | 96.02 | 96.94 | 95.59 | 96.02 | 69,715 | -0.42(-0.44%) |
Jan 06, 2020 | 95.01 | 97.23 | 93.76 | 96.44 | 126,661 | +0.85(+0.89%) |
Jan 03, 2020 | 94.05 | 95.84 | 94.05 | 95.59 | 129,100 | +0.52(+0.55%) |
Jan 02, 2020 | 97.44 | 97.44 | 94.20 | 95.07 | 186,225 | -2.15(-2.21%) |
Dec 31, 2019 | 95.99 | 97.67 | 95.85 | 97.22 | 236,000 | +0.92(+0.96%) |
Dec 30, 2019 | 95.55 | 96.30 | 94.51 | 96.30 | 81,744 | +0.69(+0.72%) |
Dec 27, 2019 | 95.12 | 96.23 | 94.50 | 95.61 | 100,700 | +0.53(+0.56%) |
Dec 26, 2019 | 94.17 | 95.37 | 94.17 | 95.08 | 92,818 | +0.55(+0.58%) |
Dec 24, 2019 | 92.34 | 94.62 | 91.69 | 94.53 | 108,600 | +2.35(+2.55%) |
Dec 23, 2019 | 91.55 | 92.65 | 90.60 | 92.18 | 180,349 | +0.89(+0.97%) |
Dec 20, 2019 | 92.66 | 92.66 | 90.91 | 91.29 | 453,100 | -0.93(-1.01%) |
Dec 19, 2019 | 92.39 | 92.92 | 91.19 | 92.22 | 124,885 | +0.12(+0.13%) |
Dec 18, 2019 | 91.90 | 92.85 | 91.66 | 92.10 | 144,803 | +0.21(+0.23%) |
Dec 17, 2019 | 92.16 | 93.31 | 91.61 | 91.89 | 89,355 | -0.43(-0.47%) |
Dec 16, 2019 | 92.13 | 93.65 | 91.52 | 92.32 | 116,264 | +0.80(+0.87%) |
Dec 13, 2019 | 92.54 | 93.82 | 90.88 | 91.52 | 135,200 | -0.96(-1.04%) |
Dec 12, 2019 | 92.53 | 93.13 | 91.72 | 92.48 | 103,663 | -0.31(-0.33%) |
Dec 11, 2019 | 93.42 | 93.90 | 92.08 | 92.79 | 85,468 | -0.63(-0.67%) |
Dec 10, 2019 | 94.16 | 94.30 | 92.78 | 93.42 | 112,739 | -0.35(-0.37%) |
Dec 09, 2019 | 95.15 | 95.85 | 93.49 | 93.77 | 138,444 | -1.64(-1.72%) |
Dec 06, 2019 | 94.34 | 95.76 | 94.06 | 95.41 | 145,600 | +1.61(+1.72%) |
Dec 05, 2019 | 93.95 | 94.59 | 93.31 | 93.80 | 188,110 | -0.34(-0.36%) |
Dec 04, 2019 | 93.27 | 94.44 | 92.94 | 94.14 | 178,603 | +1.25(+1.35%) |
Dec 03, 2019 | 90.80 | 93.41 | 90.26 | 92.89 | 200,868 | +1.14(+1.24%) |
Dec 02, 2019 | 93.46 | 93.46 | 91.41 | 91.75 | 117,402 | -1.46(-1.57%) |
Nov 29, 2019 | 94.28 | 95.11 | 93.03 | 93.21 | 65,400 | -1.52(-1.60%) |
Nov 27, 2019 | 93.99 | 95.35 | 93.51 | 94.72 | 145,900 | +0.84(+0.90%) |
Nov 26, 2019 | 94.08 | 94.90 | 93.10 | 93.88 | 215,974 | +0.58(+0.62%) |
Nov 25, 2019 | 90.13 | 93.35 | 90.13 | 93.30 | 260,744 | +3.27(+3.63%) |
Nov 22, 2019 | 88.91 | 90.55 | 88.63 | 90.03 | 174,500 | +1.40(+1.58%) |
Nov 21, 2019 | 88.57 | 89.59 | 87.91 | 88.63 | 187,863 | +0.29(+0.33%) |
Nov 20, 2019 | 86.79 | 88.71 | 86.79 | 88.34 | 125,097 | +0.93(+1.06%) |
Nov 19, 2019 | 86.49 | 88.18 | 86.15 | 87.41 | 124,675 | +1.25(+1.45%) |
Nov 18, 2019 | 86.10 | 87.98 | 84.20 | 86.16 | 207,865 | +1.79(+2.12%) |
Nov 15, 2019 | 84.67 | 85.16 | 82.69 | 84.37 | 255,200 | +0.11(+0.13%) |
Nov 14, 2019 | 83.78 | 85.33 | 83.51 | 84.26 | 131,043 | +0.54(+0.65%) |
Nov 13, 2019 | 83.84 | 84.80 | 79.66 | 83.72 | 424,458 | -3.15(-3.63%) |
Nov 12, 2019 | 87.75 | 89.00 | 86.81 | 86.87 | 196,941 | -0.83(-0.95%) |
Nov 11, 2019 | 86.53 | 87.86 | 86.16 | 87.70 | 138,601 | +1.13(+1.31%) |
Nov 08, 2019 | 87.11 | 89.22 | 86.13 | 86.57 | 150,400 | -1.23(-1.40%) |
Nov 07, 2019 | 89.10 | 92.79 | 86.83 | 87.80 | 147,010 | -0.81(-0.91%) |
Nov 06, 2019 | 87.76 | 88.71 | 84.21 | 88.61 | 127,751 | +2.69(+3.14%) |
Nov 05, 2019 | 87.00 | 92.40 | 84.80 | 85.92 | 288,671 | +1.01(+1.18%) |
Nov 04, 2019 | 86.69 | 86.69 | 83.54 | 84.91 | 179,274 | -1.77(-2.04%) |
Nov 01, 2019 | 85.90 | 87.47 | 84.45 | 86.68 | 177,700 | +2.47(+2.93%) |
Oct 31, 2019 | 85.29 | 85.29 | 83.16 | 84.21 | 122,125 | -1.03(-1.21%) |
Oct 30, 2019 | 85.17 | 85.70 | 83.19 | 85.24 | 196,795 | +0.14(+0.16%) |
Oct 29, 2019 | 84.49 | 85.96 | 83.62 | 85.10 | 100,249 | +0.91(+1.08%) |
Oct 28, 2019 | 84.12 | 85.64 | 83.50 | 84.19 | 104,445 | +0.10(+0.12%) |
Oct 25, 2019 | 84.77 | 85.25 | 83.88 | 84.09 | 78,200 | -0.85(-1.00%) |
Oct 24, 2019 | 85.88 | 86.13 | 84.48 | 84.94 | 137,294 | -0.46(-0.54%) |
Oct 23, 2019 | 84.76 | 85.94 | 84.24 | 85.40 | 152,542 | +0.61(+0.72%) |
Oct 22, 2019 | 84.91 | 85.86 | 84.21 | 84.79 | 147,877 | +0.31(+0.37%) |
Oct 21, 2019 | 86.25 | 86.49 | 84.44 | 84.48 | 90,722 | -1.71(-1.98%) |
Oct 18, 2019 | 84.13 | 86.22 | 83.51 | 86.19 | 101,000 | +1.66(+1.96%) |
Oct 17, 2019 | 84.48 | 85.22 | 83.72 | 84.53 | 134,747 | +0.37(+0.44%) |
Oct 16, 2019 | 83.35 | 84.51 | 81.80 | 84.16 | 106,643 | +0.68(+0.81%) |
Oct 15, 2019 | 84.00 | 84.79 | 83.21 | 83.48 | 144,153 | +0.06(+0.07%) |
Oct 14, 2019 | 82.49 | 83.53 | 80.97 | 83.42 | 94,538 | +0.68(+0.82%) |
Oct 11, 2019 | 81.95 | 83.80 | 81.04 | 82.74 | 193,800 | +0.88(+1.08%) |
Oct 10, 2019 | 81.08 | 82.11 | 79.69 | 81.86 | 112,235 | +0.84(+1.04%) |
Oct 09, 2019 | 80.30 | 81.38 | 79.69 | 81.02 | 96,138 | +1.30(+1.63%) |
Oct 08, 2019 | 80.87 | 81.16 | 78.19 | 79.72 | 156,197 | -1.82(-2.23%) |
Oct 07, 2019 | 80.99 | 82.30 | 80.44 | 81.54 | 367,590 | -0.02(-0.02%) |
Oct 04, 2019 | 79.34 | 81.68 | 79.12 | 81.56 | 180,300 | +2.27(+2.86%) |
Oct 03, 2019 | 78.52 | 79.46 | 77.10 | 79.29 | 141,699 | +0.89(+1.14%) |
Oct 02, 2019 | 78.00 | 78.74 | 77.31 | 78.40 | 320,199 | -0.10(-0.13%) |
Oct 01, 2019 | 79.19 | 79.96 | 78.04 | 78.50 | 110,806 | -0.78(-0.98%) |
Sep 30, 2019 | 79.13 | 80.16 | 78.33 | 79.28 | 168,631 | +0.45(+0.57%) |
Sep 27, 2019 | 79.85 | 80.33 | 77.94 | 78.83 | 143,400 | -0.54(-0.68%) |
Sep 26, 2019 | 81.56 | 81.87 | 77.54 | 79.37 | 130,981 | -2.25(-2.76%) |
Sep 25, 2019 | 80.80 | 82.29 | 79.55 | 81.62 | 138,039 | +1.15(+1.43%) |
Sep 24, 2019 | 81.14 | 81.91 | 79.83 | 80.47 | 163,706 | -0.46(-0.57%) |
Sep 23, 2019 | 81.39 | 81.39 | 79.73 | 80.93 | 195,945 | -0.46(-0.57%) |
Sep 20, 2019 | 79.87 | 81.56 | 79.35 | 81.39 | 292,100 | +1.44(+1.80%) |
Sep 19, 2019 | 79.29 | 81.35 | 79.22 | 79.95 | 173,952 | +0.56(+0.71%) |
Sep 18, 2019 | 78.83 | 80.50 | 77.97 | 79.39 | 307,166 | +0.64(+0.81%) |
Sep 17, 2019 | 77.61 | 78.96 | 77.38 | 78.75 | 136,439 | +1.39(+1.80%) |
Sep 16, 2019 | 77.66 | 78.33 | 76.60 | 77.36 | 160,708 | -0.74(-0.95%) |
Sep 13, 2019 | 78.99 | 79.41 | 75.92 | 78.10 | 286,300 | -0.56(-0.71%) |
Sep 12, 2019 | 78.95 | 79.59 | 77.95 | 78.66 | 227,558 | -0.10(-0.13%) |
Sep 11, 2019 | 77.95 | 79.30 | 76.19 | 78.76 | 193,342 | +0.51(+0.65%) |
Sep 10, 2019 | 77.40 | 78.31 | 73.56 | 78.25 | 375,766 | +0.15(+0.19%) |
Sep 09, 2019 | 82.52 | 83.21 | 77.44 | 78.10 | 255,276 | -4.34(-5.26%) |
Sep 06, 2019 | 83.70 | 85.16 | 82.36 | 82.44 | 189,200 | -0.86(-1.03%) |
Sep 05, 2019 | 82.07 | 84.03 | 79.90 | 83.30 | 1,628,092 | +3.71(+4.66%) |
Sep 04, 2019 | 84.72 | 84.72 | 79.58 | 79.59 | 319,864 | -7.56(-8.67%) |
Sep 03, 2019 | 87.57 | 88.63 | 86.42 | 87.15 | 157,174 | -0.83(-0.94%) |
Aug 30, 2019 | 87.97 | 88.35 | 87.23 | 87.98 | 84,200 | +0.04(+0.05%) |
Aug 29, 2019 | 87.97 | 89.07 | 87.34 | 87.94 | 87,216 | +0.61(+0.70%) |
Aug 28, 2019 | 87.25 | 87.76 | 86.15 | 87.33 | 117,824 | +0.02(+0.02%) |
Aug 27, 2019 | 89.72 | 91.05 | 87.22 | 87.31 | 153,772 | -1.63(-1.83%) |
Aug 26, 2019 | 87.76 | 88.99 | 86.18 | 88.94 | 114,275 | +2.29(+2.64%) |
Aug 23, 2019 | 86.67 | 87.90 | 85.77 | 86.65 | 133,900 | -0.47(-0.54%) |
Aug 22, 2019 | 88.55 | 89.20 | 87.01 | 87.12 | 129,199 | -1.07(-1.21%) |
Aug 21, 2019 | 88.69 | 88.98 | 87.05 | 88.19 | 108,359 | +0.73(+0.83%) |
Aug 20, 2019 | 86.79 | 88.37 | 86.55 | 87.46 | 91,251 | +0.39(+0.45%) |
Aug 19, 2019 | 89.14 | 91.55 | 86.94 | 87.07 | 115,426 | -1.36(-1.54%) |
Aug 16, 2019 | 86.90 | 92.91 | 86.52 | 88.43 | 372,600 | +1.73(+2.00%) |
Aug 15, 2019 | 83.21 | 87.78 | 83.21 | 86.70 | 173,798 | +3.24(+3.88%) |
Aug 14, 2019 | 82.54 | 84.56 | 82.08 | 83.46 | 75,384 | -0.25(-0.30%) |
Aug 13, 2019 | 82.68 | 84.73 | 82.68 | 83.71 | 67,304 | +0.57(+0.69%) |
Aug 12, 2019 | 83.09 | 84.12 | 82.31 | 83.14 | 75,377 | -0.12(-0.14%) |
Aug 09, 2019 | 82.04 | 83.99 | 81.50 | 83.26 | 102,800 | +1.80(+2.21%) |
Aug 08, 2019 | 82.34 | 82.34 | 79.84 | 81.46 | 151,168 | -0.70(-0.85%) |
Aug 07, 2019 | 82.98 | 84.99 | 79.55 | 82.16 | 101,870 | +1.26(+1.56%) |
Aug 06, 2019 | 77.77 | 82.86 | 76.90 | 80.90 | 178,249 | +4.19(+5.46%) |
Aug 05, 2019 | 78.69 | 79.21 | 74.79 | 76.71 | 119,834 | -3.04(-3.81%) |
Aug 02, 2019 | 80.93 | 81.30 | 78.19 | 79.75 | 86,900 | -1.30(-1.60%) |
Aug 01, 2019 | 80.68 | 81.95 | 80.00 | 81.05 | 119,869 | +0.46(+0.57%) |
Jul 31, 2019 | 82.08 | 83.13 | 80.27 | 80.59 | 104,040 | -1.63(-1.98%) |
Jul 30, 2019 | 81.39 | 82.39 | 80.43 | 82.22 | 78,095 | +0.42(+0.51%) |
Jul 29, 2019 | 80.74 | 82.26 | 80.36 | 81.80 | 83,504 | +1.12(+1.39%) |
Jul 26, 2019 | 79.92 | 80.92 | 79.25 | 80.68 | 141,900 | +1.09(+1.37%) |
Jul 25, 2019 | 78.78 | 80.26 | 78.25 | 79.59 | 119,744 | +0.81(+1.03%) |
Jul 24, 2019 | 77.27 | 79.11 | 76.51 | 78.78 | 66,953 | +1.17(+1.51%) |
Jul 23, 2019 | 77.80 | 78.11 | 77.04 | 77.61 | 75,119 | -0.06(-0.08%) |
Jul 22, 2019 | 77.00 | 77.68 | 76.62 | 77.67 | 84,529 | +0.90(+1.17%) |
Jul 19, 2019 | 76.60 | 77.70 | 76.38 | 76.77 | 88,100 | -0.05(-0.07%) |
Jul 18, 2019 | 75.90 | 77.32 | 75.21 | 76.82 | 84,780 | +0.72(+0.95%) |
Jul 17, 2019 | 76.44 | 77.34 | 75.89 | 76.10 | 78,423 | -0.26(-0.34%) |
Jul 16, 2019 | 76.35 | 76.76 | 75.69 | 76.36 | 82,627 | +0.20(+0.26%) |
Jul 15, 2019 | 77.40 | 77.70 | 76.00 | 76.16 | 63,720 | -0.92(-1.19%) |
Jul 12, 2019 | 77.06 | 77.27 | 75.93 | 77.08 | 108,900 | +0.01(+0.01%) |
Jul 11, 2019 | 78.25 | 78.98 | 76.61 | 77.07 | 115,260 | -0.48(-0.62%) |
Jul 10, 2019 | 78.37 | 79.17 | 77.45 | 77.55 | 83,778 | -0.53(-0.68%) |
Jul 09, 2019 | 77.34 | 78.30 | 76.32 | 78.08 | 98,175 | +0.39(+0.50%) |
Jul 08, 2019 | 76.96 | 77.72 | 76.28 | 77.69 | 41,506 | +0.43(+0.56%) |
Jul 05, 2019 | 76.87 | 77.41 | 76.01 | 77.26 | 67,800 | -0.13(-0.17%) |
Jul 03, 2019 | 76.61 | 77.97 | 76.26 | 77.39 | 39,900 | +0.83(+1.08%) |
Jul 02, 2019 | 76.06 | 76.63 | 74.70 | 76.56 | 52,941 | +0.48(+0.63%) |
Jul 01, 2019 | 75.75 | 76.29 | 75.27 | 76.08 | 116,660 | +1.13(+1.51%) |
Jun 28, 2019 | 74.26 | 75.68 | 73.97 | 74.95 | 235,200 | +0.62(+0.83%) |
Jun 27, 2019 | 73.68 | 75.13 | 72.75 | 74.33 | 94,990 | +0.26(+0.35%) |
Jun 26, 2019 | 75.38 | 75.85 | 73.56 | 74.07 | 69,934 | -0.74(-0.99%) |
Jun 25, 2019 | 74.43 | 75.51 | 73.57 | 74.81 | 91,641 | +0.27(+0.36%) |
Jun 24, 2019 | 74.37 | 75.43 | 73.91 | 74.54 | 97,452 | -0.09(-0.12%) |
Jun 21, 2019 | 74.95 | 75.72 | 73.93 | 74.63 | 160,600 | -0.28(-0.37%) |
Jun 20, 2019 | 76.75 | 76.75 | 74.07 | 74.91 | 102,721 | -0.98(-1.29%) |
Jun 19, 2019 | 73.13 | 75.93 | 72.10 | 75.89 | 106,664 | +2.97(+4.07%) |
Jun 18, 2019 | 73.18 | 74.16 | 72.49 | 72.92 | 52,696 | +0.36(+0.50%) |
Jun 17, 2019 | 72.50 | 73.34 | 71.94 | 72.56 | 77,900 | +0.51(+0.71%) |
Jun 14, 2019 | 72.52 | 73.04 | 71.94 | 72.05 | 76,100 | -0.17(-0.24%) |
Jun 13, 2019 | 71.25 | 73.64 | 71.00 | 72.22 | 141,780 | +2.17(+3.10%) |
Jun 12, 2019 | 70.01 | 70.50 | 68.23 | 70.05 | 110,516 | +0.06(+0.09%) |
Jun 11, 2019 | 71.98 | 71.98 | 69.10 | 69.99 | 143,367 | -4.09(-5.52%) |
Jun 10, 2019 | 73.59 | 74.67 | 73.54 | 74.08 | 101,100 | +0.78(+1.06%) |
Jun 07, 2019 | 72.86 | 73.75 | 72.01 | 73.30 | 76,400 | +0.67(+0.92%) |
Jun 06, 2019 | 72.84 | 72.91 | 71.62 | 72.63 | 70,877 | +0.01(+0.01%) |
Jun 05, 2019 | 71.57 | 72.84 | 70.80 | 72.62 | 89,704 | +0.56(+0.78%) |
Jun 04, 2019 | 69.45 | 72.38 | 69.00 | 72.06 | 132,918 | +3.32(+4.83%) |
Jun 03, 2019 | 68.39 | 69.50 | 68.11 | 68.74 | 60,853 | +0.36(+0.53%) |
May 31, 2019 | 68.62 | 69.32 | 67.46 | 68.38 | 68,700 | -0.89(-1.28%) |
May 30, 2019 | 69.31 | 69.92 | 68.50 | 69.27 | 48,687 | +0.29(+0.42%) |
May 29, 2019 | 69.14 | 69.32 | 68.18 | 68.98 | 59,944 | -0.45(-0.65%) |
May 28, 2019 | 69.71 | 70.37 | 68.88 | 69.43 | 108,797 | -0.12(-0.17%) |
May 24, 2019 | 68.71 | 70.04 | 68.18 | 69.55 | 46,800 | +1.06(+1.55%) |
May 23, 2019 | 70.73 | 71.56 | 67.70 | 68.49 | 108,753 | -2.64(-3.71%) |
May 22, 2019 | 71.72 | 72.00 | 69.77 | 71.13 | 70,318 | -0.72(-1.00%) |
May 21, 2019 | 71.49 | 74.34 | 71.39 | 71.85 | 123,459 | +0.79(+1.11%) |
May 20, 2019 | 69.71 | 71.45 | 68.68 | 71.06 | 83,443 | +1.13(+1.62%) |
May 17, 2019 | 69.71 | 71.19 | 69.39 | 69.93 | 120,200 | -0.19(-0.27%) |
May 16, 2019 | 68.26 | 70.27 | 68.26 | 70.12 | 90,313 | +2.05(+3.01%) |
May 15, 2019 | 70.08 | 70.60 | 67.94 | 68.07 | 111,700 | -2.34(-3.32%) |
May 14, 2019 | 70.85 | 72.49 | 70.24 | 70.41 | 147,266 | +0.06(+0.09%) |
May 13, 2019 | 67.27 | 70.45 | 67.05 | 70.35 | 145,606 | +1.59(+2.31%) |
May 10, 2019 | 67.96 | 69.25 | 67.57 | 68.76 | 105,600 | +0.50(+0.73%) |
May 09, 2019 | 67.39 | 68.47 | 66.11 | 68.26 | 116,711 | +0.45(+0.66%) |
May 08, 2019 | 69.15 | 69.15 | 67.66 | 67.81 | 157,179 | -1.34(-1.94%) |
May 07, 2019 | 67.04 | 70.93 | 66.58 | 69.15 | 221,045 | +1.89(+2.81%) |
May 06, 2019 | 65.63 | 68.10 | 65.63 | 67.26 | 176,390 | +0.50(+0.75%) |
May 03, 2019 | 67.87 | 67.95 | 66.12 | 66.76 | 218,100 | -0.86(-1.27%) |
May 02, 2019 | 67.34 | 68.75 | 66.59 | 67.62 | 95,049 | -0.07(-0.10%) |