Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.62 | 29.62 | 27.48 | 28.13 | 318,040 | -1.08(-3.69%) |
Apr 29, 2020 | 26.95 | 29.33 | 26.89 | 29.21 | 256,427 | +3.51(+13.68%) |
Apr 28, 2020 | 25.47 | 25.90 | 24.67 | 25.69 | 148,138 | +1.01(+4.10%) |
Apr 27, 2020 | 24.45 | 24.95 | 23.23 | 24.68 | 355,136 | -0.32(-1.27%) |
Apr 24, 2020 | 26.14 | 27.08 | 24.45 | 25.00 | 150,322 | -0.40(-1.59%) |
Apr 23, 2020 | 23.67 | 25.73 | 23.67 | 25.40 | 402,103 | +2.34(+10.14%) |
Apr 22, 2020 | 23.66 | 24.03 | 22.71 | 23.06 | 196,829 | +0.52(+2.31%) |
Apr 21, 2020 | 22.41 | 23.05 | 22.04 | 22.54 | 376,988 | -0.50(-2.17%) |
Apr 20, 2020 | 22.35 | 24.16 | 21.73 | 23.04 | 349,689 | -0.62(-2.60%) |
Apr 17, 2020 | 22.65 | 23.69 | 22.50 | 23.66 | 281,425 | +1.72(+7.85%) |
Apr 16, 2020 | 23.85 | 23.85 | 21.76 | 21.94 | 102,120 | -1.94(-8.14%) |
Apr 15, 2020 | 24.50 | 24.50 | 23.04 | 23.88 | 271,208 | -1.80(-7.01%) |
Apr 14, 2020 | 26.09 | 26.82 | 25.29 | 25.68 | 108,792 | -0.29(-1.11%) |
Apr 13, 2020 | 27.72 | 27.91 | 25.71 | 25.97 | 239,940 | -0.10(-0.37%) |
Apr 09, 2020 | 26.75 | 28.59 | 24.67 | 26.07 | 980,366 | +0.67(+2.65%) |
Apr 08, 2020 | 24.06 | 25.48 | 23.83 | 25.39 | 178,275 | +2.06(+8.83%) |
Apr 07, 2020 | 24.13 | 25.31 | 23.19 | 23.33 | 247,224 | +0.45(+1.98%) |
Apr 06, 2020 | 22.06 | 23.01 | 21.97 | 22.88 | 118,883 | +1.41(+6.59%) |
Apr 03, 2020 | 23.14 | 23.19 | 20.77 | 21.47 | 173,073 | -0.66(-3.00%) |
Apr 02, 2020 | 21.33 | 23.35 | 20.87 | 22.13 | 380,989 | +1.93(+9.53%) |
Apr 01, 2020 | 21.15 | 21.15 | 19.88 | 20.20 | 258,537 | -1.63(-7.45%) |
Mar 31, 2020 | 21.89 | 22.76 | 21.52 | 21.83 | 159,848 | +0.56(+2.62%) |
Mar 30, 2020 | 21.69 | 21.69 | 20.47 | 21.27 | 122,422 | -0.87(-3.91%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.75 | 22.14 | 84,417 | -1.54(-6.50%) |
Mar 26, 2020 | 23.10 | 24.64 | 22.52 | 23.68 | 402,573 | +0.58(+2.50%) |
Mar 25, 2020 | 24.07 | 24.50 | 22.00 | 23.10 | 137,941 | -0.48(-2.04%) |
Mar 24, 2020 | 21.66 | 23.87 | 21.66 | 23.58 | 183,540 | +3.08(+15.02%) |
Mar 23, 2020 | 21.56 | 21.56 | 20.02 | 20.50 | 234,723 | -0.42(-1.99%) |
Mar 20, 2020 | 21.68 | 22.35 | 20.35 | 20.92 | 284,406 | +0.10(+0.46%) |
Mar 19, 2020 | 19.59 | 21.30 | 19.11 | 20.82 | 203,278 | +1.81(+9.50%) |
Mar 18, 2020 | 20.44 | 21.20 | 18.59 | 19.02 | 395,512 | -2.85(-13.04%) |
Mar 17, 2020 | 22.16 | 22.44 | 20.68 | 21.87 | 114,380 | +0.19(+0.88%) |
Mar 16, 2020 | 21.01 | 23.49 | 20.63 | 21.68 | 227,215 | -3.14(-12.64%) |
Mar 13, 2020 | 23.68 | 24.82 | 20.92 | 24.82 | 115,348 | +3.23(+14.98%) |
Mar 12, 2020 | 22.06 | 23.20 | 21.39 | 21.58 | 160,665 | -2.95(-12.02%) |
Mar 11, 2020 | 26.43 | 26.43 | 24.34 | 24.53 | 314,538 | -2.76(-10.10%) |
Mar 10, 2020 | 29.86 | 30.05 | 25.67 | 27.29 | 239,636 | +0.38(+1.41%) |
Mar 09, 2020 | 30.43 | 30.81 | 26.81 | 26.91 | 402,966 | -13.69(-33.72%) |
Mar 06, 2020 | 44.60 | 44.98 | 40.32 | 40.60 | 324,023 | -5.61(-12.14%) |
Mar 05, 2020 | 48.11 | 48.21 | 45.64 | 46.21 | 218,084 | -3.14(-6.36%) |
Mar 04, 2020 | 50.87 | 50.87 | 48.21 | 49.35 | 77,771 | -0.29(-0.57%) |
Mar 03, 2020 | 52.39 | 52.61 | 48.59 | 49.63 | 196,645 | -2.19(-4.22%) |
Mar 02, 2020 | 52.01 | 52.11 | 48.78 | 51.82 | 130,528 | +0.76(+1.49%) |
Feb 28, 2020 | 48.02 | 51.06 | 47.83 | 51.06 | 248,365 | +1.43(+2.87%) |
Feb 27, 2020 | 50.97 | 51.82 | 48.92 | 49.63 | 251,862 | -3.14(-5.95%) |
Feb 26, 2020 | 54.58 | 55.24 | 52.73 | 52.77 | 139,734 | -1.52(-2.80%) |
Feb 25, 2020 | 57.34 | 57.81 | 54.01 | 54.29 | 159,608 | -2.19(-3.87%) |
Feb 24, 2020 | 58.48 | 58.48 | 56.39 | 56.48 | 275,591 | -4.85(-7.91%) |
Feb 21, 2020 | 62.76 | 62.76 | 60.47 | 61.33 | 170,425 | -2.57(-4.02%) |
Feb 20, 2020 | 63.90 | 65.02 | 63.61 | 63.90 | 115,044 | +0.19(+0.30%) |
Feb 19, 2020 | 63.23 | 63.90 | 62.69 | 63.71 | 68,973 | +1.14(+1.82%) |
Feb 18, 2020 | 62.76 | 62.99 | 61.18 | 62.57 | 100,708 | -0.95(-1.50%) |
Feb 14, 2020 | 63.61 | 63.90 | 62.47 | 63.52 | 103,474 | +0.10(+0.15%) |
Feb 13, 2020 | 63.80 | 64.28 | 62.95 | 63.42 | 121,652 | -0.57(-0.89%) |
Feb 12, 2020 | 64.09 | 65.28 | 63.23 | 63.99 | 129,621 | +1.14(+1.82%) |
Feb 11, 2020 | 62.85 | 63.90 | 62.28 | 62.85 | 77,009 | +1.05(+1.69%) |
Feb 10, 2020 | 62.47 | 62.66 | 61.43 | 61.81 | 102,335 | -1.52(-2.40%) |
Feb 07, 2020 | 63.23 | 64.09 | 62.57 | 63.33 | 137,444 | -0.48(-0.75%) |
Feb 06, 2020 | 66.08 | 66.08 | 63.71 | 63.80 | 139,589 | -2.28(-3.45%) |
Feb 05, 2020 | 64.18 | 66.47 | 64.18 | 66.08 | 136,442 | +3.23(+5.14%) |
Feb 04, 2020 | 63.14 | 64.37 | 62.57 | 62.85 | 88,076 | +1.14(+1.85%) |
Feb 03, 2020 | 62.00 | 62.66 | 61.43 | 61.71 | 137,170 | -0.29(-0.46%) |
Jan 31, 2020 | 62.76 | 62.76 | 61.24 | 62.00 | 149,033 | -2.00(-3.12%) |
Jan 30, 2020 | 62.00 | 63.99 | 61.71 | 63.99 | 113,332 | +0.95(+1.51%) |
Jan 29, 2020 | 64.09 | 65.04 | 62.95 | 63.04 | 121,884 | -0.76(-1.19%) |
Jan 28, 2020 | 63.42 | 64.09 | 62.66 | 63.80 | 139,154 | +0.76(+1.21%) |
Jan 27, 2020 | 63.71 | 64.37 | 62.85 | 63.04 | 142,982 | -2.66(-4.05%) |
Jan 24, 2020 | 67.61 | 67.61 | 64.85 | 65.70 | 172,402 | -2.38(-3.49%) |
Jan 23, 2020 | 68.37 | 68.46 | 66.56 | 68.08 | 131,575 | -1.33(-1.92%) |
Jan 22, 2020 | 70.27 | 70.46 | 69.03 | 69.41 | 120,167 | -1.24(-1.75%) |
Jan 21, 2020 | 72.46 | 72.48 | 70.55 | 70.65 | 156,341 | -2.47(-3.38%) |
Jan 17, 2020 | 74.17 | 74.69 | 72.84 | 73.12 | 161,832 | -0.76(-1.03%) |
Jan 16, 2020 | 73.60 | 74.88 | 73.60 | 73.88 | 115,086 | +0.76(+1.04%) |
Jan 15, 2020 | 74.07 | 74.45 | 72.84 | 73.12 | 139,704 | -1.33(-1.79%) |
Jan 14, 2020 | 73.88 | 75.12 | 73.22 | 74.45 | 142,562 | +0.10(+0.13%) |
Jan 13, 2020 | 75.02 | 75.02 | 73.31 | 74.36 | 112,827 | -0.57(-0.76%) |
Jan 10, 2020 | 75.59 | 75.69 | 74.45 | 74.93 | 81,295 | -0.95(-1.25%) |
Jan 09, 2020 | 75.31 | 76.41 | 73.98 | 75.88 | 92,237 | +0.38(+0.50%) |
Jan 08, 2020 | 77.88 | 78.07 | 74.93 | 75.50 | 143,173 | -2.57(-3.29%) |
Jan 07, 2020 | 79.97 | 79.97 | 76.83 | 78.07 | 224,850 | -2.19(-2.73%) |
Jan 06, 2020 | 79.40 | 80.54 | 78.64 | 80.25 | 211,420 | +1.62(+2.06%) |
Jan 03, 2020 | 79.11 | 79.68 | 77.59 | 78.64 | 345,509 | +1.52(+1.97%) |
Jan 02, 2020 | 77.49 | 77.97 | 75.97 | 77.11 | 102,810 | +0.19(+0.25%) |
Dec 31, 2019 | 76.45 | 77.35 | 75.59 | 76.92 | 129,125 | -0.57(-0.74%) |
Dec 30, 2019 | 76.92 | 79.11 | 76.92 | 77.49 | 170,188 | +1.24(+1.62%) |
Dec 27, 2019 | 77.97 | 77.97 | 76.12 | 76.26 | 84,670 | -1.33(-1.72%) |
Dec 26, 2019 | 78.16 | 78.64 | 77.21 | 77.59 | 107,885 | +0.00(+0.00%) |
Dec 24, 2019 | 77.59 | 78.83 | 77.35 | 77.59 | 71,314 | +0.10(+0.12%) |
Dec 23, 2019 | 74.74 | 77.59 | 74.74 | 77.49 | 93,770 | +2.93(+3.93%) |
Dec 20, 2019 | 75.51 | 75.60 | 74.00 | 74.57 | 87,981 | -0.95(-1.25%) |
Dec 19, 2019 | 74.00 | 75.61 | 74.00 | 75.51 | 202,016 | +1.51(+2.04%) |
Dec 18, 2019 | 72.49 | 74.56 | 72.49 | 74.00 | 112,298 | +1.13(+1.56%) |
Dec 17, 2019 | 72.77 | 73.34 | 72.39 | 72.87 | 181,758 | +0.28(+0.39%) |
Dec 16, 2019 | 72.58 | 74.10 | 72.39 | 72.58 | 130,621 | +0.95(+1.32%) |
Dec 13, 2019 | 72.30 | 73.24 | 71.36 | 71.64 | 171,010 | -0.57(-0.79%) |
Dec 12, 2019 | 70.13 | 72.72 | 69.94 | 72.20 | 159,108 | +2.36(+3.38%) |
Dec 11, 2019 | 69.18 | 70.08 | 69.09 | 69.84 | 95,547 | +0.76(+1.09%) |
Dec 10, 2019 | 69.46 | 70.22 | 68.52 | 69.09 | 116,673 | +0.00(+0.00%) |
Dec 09, 2019 | 68.42 | 69.65 | 68.05 | 69.09 | 103,481 | +0.38(+0.55%) |
Dec 06, 2019 | 65.68 | 68.90 | 65.49 | 68.71 | 199,822 | +3.12(+4.76%) |
Dec 05, 2019 | 66.44 | 66.63 | 65.21 | 65.59 | 162,737 | -0.28(-0.43%) |
Dec 04, 2019 | 64.17 | 66.96 | 63.89 | 65.87 | 125,397 | +2.65(+4.19%) |
Dec 03, 2019 | 63.79 | 64.36 | 62.66 | 63.23 | 146,760 | -1.70(-2.62%) |
Dec 02, 2019 | 65.12 | 66.06 | 64.36 | 64.93 | 71,603 | +0.19(+0.29%) |
Nov 29, 2019 | 64.93 | 65.12 | 64.08 | 64.74 | 37,763 | -1.13(-1.72%) |
Nov 27, 2019 | 64.83 | 66.06 | 64.55 | 65.87 | 101,091 | +1.42(+2.20%) |
Nov 26, 2019 | 66.35 | 66.63 | 64.27 | 64.45 | 60,816 | -1.89(-2.85%) |
Nov 25, 2019 | 63.98 | 66.53 | 63.70 | 66.35 | 109,646 | +2.27(+3.54%) |
Nov 22, 2019 | 63.79 | 64.64 | 63.37 | 64.08 | 66,755 | +0.38(+0.59%) |
Nov 21, 2019 | 62.47 | 63.79 | 61.90 | 63.70 | 92,503 | +1.51(+2.43%) |
Nov 20, 2019 | 62.09 | 63.65 | 60.96 | 62.19 | 151,848 | +0.09(+0.15%) |
Nov 19, 2019 | 62.38 | 62.75 | 61.43 | 62.09 | 166,693 | -1.04(-1.65%) |
Nov 18, 2019 | 64.45 | 64.45 | 62.52 | 63.13 | 105,540 | -1.89(-2.91%) |
Nov 15, 2019 | 63.89 | 65.21 | 63.75 | 65.02 | 91,229 | +1.70(+2.69%) |
Nov 14, 2019 | 64.36 | 65.21 | 63.23 | 63.32 | 90,684 | -0.95(-1.47%) |
Nov 13, 2019 | 65.59 | 65.59 | 63.75 | 64.27 | 148,116 | -1.61(-2.44%) |
Nov 12, 2019 | 67.38 | 67.95 | 65.45 | 65.87 | 161,514 | -1.23(-1.83%) |
Nov 11, 2019 | 66.44 | 67.48 | 65.73 | 67.10 | 97,699 | -0.57(-0.84%) |
Nov 08, 2019 | 66.82 | 67.67 | 65.78 | 67.67 | 115,629 | +0.09(+0.14%) |
Nov 07, 2019 | 68.52 | 69.75 | 67.20 | 67.57 | 156,135 | +0.57(+0.85%) |
Nov 06, 2019 | 68.80 | 69.46 | 66.49 | 67.01 | 138,827 | -1.98(-2.88%) |
Nov 05, 2019 | 70.22 | 70.55 | 68.61 | 68.99 | 92,958 | -0.76(-1.08%) |
Nov 04, 2019 | 67.48 | 70.22 | 67.29 | 69.75 | 145,005 | +3.31(+4.98%) |
Nov 01, 2019 | 64.08 | 66.44 | 63.60 | 66.44 | 137,574 | +3.12(+4.93%) |
Oct 31, 2019 | 64.17 | 64.45 | 62.56 | 63.32 | 193,134 | -1.23(-1.90%) |
Oct 30, 2019 | 67.67 | 67.95 | 64.17 | 64.55 | 239,865 | -3.02(-4.48%) |
Oct 29, 2019 | 65.68 | 68.42 | 65.21 | 67.57 | 368,015 | +0.95(+1.42%) |
Oct 28, 2019 | 67.57 | 68.33 | 66.44 | 66.63 | 84,435 | -0.47(-0.70%) |
Oct 25, 2019 | 65.97 | 67.34 | 65.78 | 67.10 | 124,665 | +1.23(+1.87%) |
Oct 24, 2019 | 67.57 | 67.57 | 64.93 | 65.87 | 100,399 | -1.51(-2.24%) |
Oct 23, 2019 | 66.35 | 68.24 | 65.09 | 67.38 | 129,314 | +0.38(+0.56%) |
Oct 22, 2019 | 66.06 | 68.05 | 65.09 | 67.01 | 127,685 | +1.42(+2.16%) |
Oct 21, 2019 | 63.79 | 66.25 | 63.79 | 65.59 | 122,212 | +1.80(+2.81%) |
Oct 18, 2019 | 65.31 | 66.25 | 63.65 | 63.79 | 117,809 | -1.23(-1.89%) |
Oct 17, 2019 | 65.87 | 66.35 | 64.69 | 65.02 | 124,714 | -0.76(-1.15%) |
Oct 16, 2019 | 65.87 | 67.38 | 65.68 | 65.78 | 160,292 | -0.38(-0.57%) |
Oct 15, 2019 | 66.06 | 67.67 | 65.40 | 66.16 | 151,795 | +0.00(+0.00%) |
Oct 14, 2019 | 65.68 | 66.25 | 63.89 | 66.16 | 94,296 | -0.66(-0.99%) |
Oct 11, 2019 | 64.74 | 67.48 | 64.74 | 66.82 | 279,868 | +3.12(+4.90%) |
Oct 10, 2019 | 63.13 | 64.08 | 62.94 | 63.70 | 151,329 | +1.13(+1.81%) |
Oct 09, 2019 | 63.60 | 63.60 | 61.90 | 62.56 | 275,753 | -0.19(-0.30%) |
Oct 08, 2019 | 62.94 | 63.98 | 62.19 | 62.75 | 114,023 | -1.13(-1.78%) |
Oct 07, 2019 | 64.36 | 65.87 | 63.79 | 63.89 | 134,624 | -0.28(-0.44%) |
Oct 04, 2019 | 65.68 | 65.78 | 63.71 | 64.17 | 82,669 | -0.95(-1.45%) |
Oct 03, 2019 | 63.70 | 65.26 | 62.75 | 65.12 | 129,174 | +0.95(+1.47%) |
Oct 02, 2019 | 65.31 | 66.06 | 63.70 | 64.17 | 129,709 | -1.42(-2.16%) |
Oct 01, 2019 | 68.80 | 69.51 | 65.40 | 65.59 | 184,082 | -2.84(-4.14%) |
Sep 30, 2019 | 68.42 | 68.85 | 67.57 | 68.42 | 116,200 | -0.47(-0.69%) |
Sep 27, 2019 | 69.09 | 70.74 | 68.47 | 68.90 | 175,899 | -1.23(-1.75%) |
Sep 26, 2019 | 71.26 | 71.26 | 69.27 | 70.13 | 111,451 | -1.70(-2.37%) |
Sep 25, 2019 | 70.88 | 72.35 | 70.41 | 71.83 | 154,901 | -0.38(-0.52%) |
Sep 24, 2019 | 75.70 | 75.70 | 71.83 | 72.20 | 130,746 | -4.06(-5.33%) |
Sep 23, 2019 | 74.76 | 76.65 | 74.38 | 76.27 | 131,612 | +0.69(+0.91%) |
Sep 20, 2019 | 76.14 | 76.80 | 74.92 | 75.58 | 226,488 | +0.00(+0.00%) |
Sep 19, 2019 | 77.56 | 78.03 | 75.39 | 75.58 | 202,428 | -1.23(-1.60%) |
Sep 18, 2019 | 78.59 | 79.63 | 75.67 | 76.80 | 236,998 | -2.83(-3.55%) |
Sep 17, 2019 | 83.40 | 83.40 | 78.88 | 79.63 | 484,811 | -4.71(-5.59%) |
Sep 16, 2019 | 83.21 | 85.10 | 81.80 | 84.34 | 328,107 | +7.26(+9.41%) |
Sep 13, 2019 | 77.28 | 78.69 | 75.96 | 77.09 | 219,442 | +0.47(+0.62%) |
Sep 12, 2019 | 76.14 | 76.90 | 73.60 | 76.62 | 248,091 | -1.41(-1.81%) |
Sep 11, 2019 | 77.56 | 79.16 | 76.14 | 78.03 | 519,906 | +0.75(+0.98%) |
Sep 10, 2019 | 76.71 | 79.25 | 76.52 | 77.28 | 203,958 | +1.23(+1.61%) |
Sep 09, 2019 | 72.38 | 76.14 | 72.00 | 76.05 | 389,610 | +4.52(+6.32%) |
Sep 06, 2019 | 70.77 | 72.52 | 69.03 | 71.53 | 110,326 | +0.00(+0.00%) |
Sep 05, 2019 | 69.27 | 72.05 | 69.27 | 71.53 | 192,307 | +3.20(+4.69%) |
Sep 04, 2019 | 67.66 | 68.73 | 67.00 | 68.32 | 76,313 | +1.70(+2.55%) |
Sep 03, 2019 | 66.06 | 66.82 | 64.84 | 66.63 | 149,467 | -1.04(-1.53%) |
Aug 30, 2019 | 68.61 | 69.64 | 67.00 | 67.66 | 104,458 | -0.85(-1.24%) |
Aug 29, 2019 | 67.19 | 68.98 | 66.82 | 68.51 | 137,887 | +2.17(+3.27%) |
Aug 28, 2019 | 64.93 | 67.38 | 63.99 | 66.34 | 191,189 | +1.79(+2.77%) |
Aug 27, 2019 | 65.78 | 66.06 | 64.13 | 64.55 | 87,681 | -0.66(-1.01%) |
Aug 26, 2019 | 65.68 | 66.34 | 64.84 | 65.21 | 107,621 | +0.57(+0.87%) |
Aug 23, 2019 | 67.10 | 68.32 | 64.46 | 64.65 | 146,808 | -3.68(-5.38%) |
Aug 22, 2019 | 69.45 | 70.58 | 68.23 | 68.32 | 89,164 | -0.94(-1.36%) |
Aug 21, 2019 | 69.83 | 70.77 | 69.17 | 69.27 | 71,451 | +0.09(+0.14%) |
Aug 20, 2019 | 69.83 | 69.93 | 67.95 | 69.17 | 80,023 | -0.85(-1.21%) |
Aug 19, 2019 | 68.70 | 70.49 | 68.70 | 70.02 | 130,295 | +2.45(+3.63%) |
Aug 16, 2019 | 65.12 | 67.66 | 64.93 | 67.57 | 133,459 | +2.73(+4.22%) |
Aug 15, 2019 | 65.50 | 65.78 | 63.89 | 64.84 | 162,663 | -1.04(-1.57%) |
Aug 14, 2019 | 68.32 | 68.61 | 65.61 | 65.87 | 201,168 | -4.24(-6.05%) |
Aug 13, 2019 | 69.93 | 72.85 | 69.23 | 70.11 | 167,722 | +0.00(+0.00%) |
Aug 12, 2019 | 70.77 | 70.96 | 68.79 | 70.11 | 83,530 | -0.75(-1.06%) |
Aug 09, 2019 | 73.41 | 73.41 | 70.02 | 70.87 | 145,195 | -2.83(-3.84%) |
Aug 08, 2019 | 73.41 | 73.98 | 72.09 | 73.69 | 207,948 | +0.75(+1.03%) |
Aug 07, 2019 | 72.09 | 73.51 | 70.58 | 72.94 | 359,341 | -0.94(-1.28%) |
Aug 06, 2019 | 75.49 | 76.52 | 71.90 | 73.88 | 147,354 | +0.47(+0.64%) |
Aug 05, 2019 | 75.58 | 75.77 | 73.51 | 73.41 | 196,797 | -4.43(-5.69%) |
Aug 02, 2019 | 81.89 | 81.89 | 77.32 | 77.84 | 100,468 | -3.02(-3.73%) |
Aug 01, 2019 | 86.23 | 86.51 | 79.77 | 80.86 | 206,005 | -6.13(-7.04%) |
Jul 31, 2019 | 86.23 | 89.53 | 86.13 | 86.98 | 174,693 | +1.13(+1.32%) |
Jul 30, 2019 | 78.78 | 85.95 | 78.08 | 85.85 | 486,770 | +5.56(+6.92%) |
Jul 29, 2019 | 83.21 | 83.21 | 79.81 | 80.29 | 216,051 | -2.83(-3.40%) |
Jul 26, 2019 | 83.40 | 83.78 | 82.32 | 83.12 | 84,784 | -0.09(-0.11%) |
Jul 25, 2019 | 87.36 | 87.36 | 82.74 | 83.21 | 93,940 | -3.68(-4.23%) |
Jul 24, 2019 | 86.61 | 88.11 | 86.51 | 86.89 | 80,147 | -0.09(-0.11%) |
Jul 23, 2019 | 85.95 | 87.25 | 85.47 | 86.98 | 82,108 | +1.51(+1.76%) |
Jul 22, 2019 | 83.87 | 86.61 | 83.87 | 85.47 | 200,764 | +1.79(+2.14%) |
Jul 19, 2019 | 82.74 | 83.87 | 81.70 | 83.68 | 92,106 | +1.23(+1.49%) |
Jul 18, 2019 | 83.31 | 83.50 | 81.14 | 82.46 | 156,415 | -0.94(-1.13%) |
Jul 17, 2019 | 86.04 | 86.13 | 83.21 | 83.40 | 114,698 | -2.64(-3.07%) |
Jul 16, 2019 | 87.64 | 88.87 | 85.85 | 86.04 | 64,349 | -1.60(-1.83%) |
Jul 15, 2019 | 90.47 | 90.75 | 87.59 | 87.64 | 60,822 | -2.54(-2.82%) |
Jul 12, 2019 | 90.28 | 91.32 | 89.84 | 90.19 | 54,117 | +0.00(+0.00%) |
Jul 11, 2019 | 90.94 | 91.08 | 89.29 | 90.19 | 98,879 | -0.66(-0.73%) |
Jul 10, 2019 | 88.87 | 90.94 | 88.68 | 90.85 | 161,157 | +3.20(+3.66%) |
Jul 09, 2019 | 88.21 | 88.21 | 86.61 | 87.64 | 177,066 | -0.94(-1.06%) |
Jul 08, 2019 | 88.21 | 90.09 | 87.58 | 88.58 | 56,793 | +0.00(+0.00%) |
Jul 05, 2019 | 87.17 | 88.58 | 86.75 | 88.58 | 68,899 | +1.04(+1.18%) |
Jul 03, 2019 | 88.40 | 88.40 | 86.79 | 87.55 | 67,265 | -0.38(-0.43%) |
Jul 02, 2019 | 91.13 | 91.13 | 87.27 | 87.92 | 160,145 | -3.49(-3.81%) |
Jul 01, 2019 | 92.83 | 93.96 | 91.22 | 91.41 | 210,066 | +0.85(+0.94%) |
Jun 28, 2019 | 88.77 | 90.85 | 88.58 | 90.56 | 76,836 | +2.17(+2.45%) |
Jun 27, 2019 | 88.68 | 89.43 | 87.83 | 88.40 | 54,077 | -0.19(-0.21%) |
Jun 26, 2019 | 87.64 | 90.09 | 87.22 | 88.58 | 107,855 | +2.45(+2.84%) |
Jun 25, 2019 | 86.13 | 86.98 | 84.77 | 86.13 | 87,754 | -0.09(-0.11%) |
Jun 24, 2019 | 88.21 | 88.77 | 86.13 | 86.23 | 75,699 | -1.93(-2.18%) |
Jun 21, 2019 | 88.34 | 89.75 | 87.21 | 88.15 | 108,958 | -0.09(-0.11%) |
Jun 20, 2019 | 86.84 | 89.00 | 86.74 | 88.25 | 151,162 | +3.38(+3.99%) |
Jun 19, 2019 | 84.02 | 85.24 | 82.89 | 84.86 | 177,398 | +1.13(+1.35%) |
Jun 18, 2019 | 82.70 | 85.01 | 82.33 | 83.74 | 178,109 | +1.79(+2.18%) |
Jun 17, 2019 | 79.41 | 82.61 | 79.23 | 81.95 | 120,086 | +2.44(+3.07%) |
Jun 14, 2019 | 82.70 | 82.70 | 79.46 | 79.51 | 86,826 | -3.20(-3.86%) |
Jun 13, 2019 | 81.67 | 82.70 | 80.40 | 82.70 | 174,897 | +2.91(+3.65%) |
Jun 12, 2019 | 83.55 | 83.55 | 79.70 | 79.79 | 139,864 | -4.42(-5.25%) |
Jun 11, 2019 | 84.77 | 85.89 | 84.02 | 84.21 | 81,449 | +0.47(+0.56%) |
Jun 10, 2019 | 83.83 | 85.78 | 83.64 | 83.74 | 134,882 | +0.28(+0.34%) |
Jun 07, 2019 | 82.89 | 84.30 | 81.20 | 83.45 | 141,965 | +1.03(+1.25%) |
Jun 06, 2019 | 82.42 | 83.88 | 80.54 | 82.42 | 178,484 | +0.09(+0.11%) |
Jun 05, 2019 | 84.11 | 84.68 | 80.73 | 82.33 | 154,165 | -1.69(-2.01%) |
Jun 04, 2019 | 84.02 | 85.24 | 83.45 | 84.02 | 129,034 | +1.13(+1.36%) |
Jun 03, 2019 | 81.86 | 83.64 | 81.29 | 82.89 | 214,068 | +1.79(+2.20%) |
May 31, 2019 | 81.20 | 82.14 | 80.54 | 81.11 | 119,205 | -1.88(-2.26%) |
May 30, 2019 | 84.49 | 85.71 | 82.56 | 82.99 | 159,176 | -1.32(-1.56%) |
May 29, 2019 | 82.80 | 84.58 | 81.86 | 84.30 | 158,002 | +0.09(+0.11%) |
May 28, 2019 | 84.96 | 85.01 | 83.31 | 84.21 | 128,561 | -0.28(-0.33%) |
May 24, 2019 | 86.84 | 87.21 | 84.11 | 84.49 | 60,703 | -1.03(-1.21%) |
May 23, 2019 | 88.91 | 88.91 | 84.39 | 85.52 | 138,196 | -5.54(-6.09%) |
May 22, 2019 | 94.17 | 94.36 | 90.32 | 91.07 | 50,905 | -3.85(-4.06%) |
May 21, 2019 | 94.17 | 95.86 | 93.79 | 94.92 | 89,677 | +1.22(+1.30%) |
May 20, 2019 | 94.45 | 94.64 | 93.51 | 93.70 | 80,926 | -1.03(-1.09%) |
May 17, 2019 | 97.55 | 97.93 | 94.73 | 94.73 | 135,782 | -3.57(-3.63%) |
May 16, 2019 | 98.02 | 99.15 | 97.65 | 98.30 | 29,165 | +0.94(+0.97%) |
May 15, 2019 | 94.83 | 97.65 | 94.45 | 97.36 | 32,726 | +1.13(+1.17%) |
May 14, 2019 | 94.26 | 96.89 | 94.17 | 96.24 | 101,869 | +3.20(+3.43%) |
May 13, 2019 | 96.99 | 96.99 | 92.07 | 93.04 | 211,873 | -5.45(-5.53%) |
May 10, 2019 | 98.87 | 99.43 | 96.80 | 98.49 | 90,635 | -1.13(-1.13%) |
May 09, 2019 | 98.96 | 99.81 | 97.27 | 99.62 | 72,152 | -0.28(-0.28%) |
May 08, 2019 | 101.03 | 102.06 | 99.71 | 99.90 | 117,965 | -1.13(-1.12%) |
May 07, 2019 | 102.34 | 102.44 | 100.01 | 101.03 | 101,165 | -2.73(-2.63%) |
May 06, 2019 | 101.03 | 104.13 | 100.75 | 103.75 | 143,627 | +0.66(+0.64%) |
May 03, 2019 | 101.59 | 103.75 | 101.59 | 103.10 | 199,987 | +2.54(+2.52%) |
May 02, 2019 | 100.75 | 101.31 | 98.21 | 100.56 | 281,398 | -0.94(-0.93%) |