Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.11 | 31.31 | 29.07 | 29.56 | 835,275 | -1.83(-5.83%) |
Apr 29, 2020 | 29.87 | 32.52 | 29.87 | 31.39 | 1,019,206 | +2.81(+9.83%) |
Apr 28, 2020 | 27.95 | 29.98 | 27.54 | 28.58 | 1,085,349 | +2.01(+7.56%) |
Apr 27, 2020 | 25.12 | 27.17 | 24.40 | 26.57 | 1,163,155 | +1.77(+7.14%) |
Apr 24, 2020 | 25.21 | 25.72 | 22.96 | 24.80 | 1,023,400 | +0.03(+0.12%) |
Apr 23, 2020 | 25.70 | 26.40 | 24.70 | 24.77 | 891,988 | -0.73(-2.86%) |
Apr 22, 2020 | 27.76 | 27.76 | 24.88 | 25.50 | 824,773 | -1.51(-5.59%) |
Apr 21, 2020 | 25.61 | 27.20 | 25.51 | 27.01 | 750,068 | +0.63(+2.39%) |
Apr 20, 2020 | 26.31 | 27.91 | 25.81 | 26.38 | 812,795 | -0.81(-2.98%) |
Apr 17, 2020 | 25.71 | 28.05 | 25.34 | 27.19 | 916,000 | +2.77(+11.34%) |
Apr 16, 2020 | 26.17 | 27.13 | 23.62 | 24.42 | 924,986 | -2.01(-7.60%) |
Apr 15, 2020 | 25.91 | 27.15 | 25.19 | 26.43 | 1,147,355 | -1.16(-4.20%) |
Apr 14, 2020 | 27.19 | 27.96 | 26.40 | 27.59 | 892,819 | +1.02(+3.84%) |
Apr 13, 2020 | 26.00 | 27.67 | 24.34 | 26.57 | 2,801,312 | +1.73(+6.96%) |
Apr 09, 2020 | 24.41 | 26.60 | 24.02 | 24.84 | 1,755,700 | +2.14(+9.43%) |
Apr 08, 2020 | 20.66 | 22.85 | 20.05 | 22.70 | 1,869,374 | +2.74(+13.73%) |
Apr 07, 2020 | 20.85 | 22.98 | 18.93 | 19.96 | 1,862,073 | +1.14(+6.06%) |
Apr 06, 2020 | 14.99 | 19.20 | 14.99 | 18.82 | 2,443,284 | +4.76(+33.85%) |
Apr 03, 2020 | 16.03 | 16.06 | 14.03 | 14.06 | 1,257,200 | -2.00(-12.45%) |
Apr 02, 2020 | 16.70 | 18.16 | 15.54 | 16.06 | 974,851 | -1.00(-5.86%) |
Apr 01, 2020 | 18.80 | 19.09 | 16.70 | 17.06 | 1,049,663 | -2.50(-12.78%) |
Mar 31, 2020 | 19.29 | 20.62 | 19.17 | 19.56 | 797,509 | +0.29(+1.50%) |
Mar 30, 2020 | 20.78 | 21.00 | 18.29 | 19.27 | 1,284,201 | -1.53(-7.36%) |
Mar 27, 2020 | 20.67 | 21.50 | 18.80 | 20.80 | 1,063,400 | -0.92(-4.24%) |
Mar 26, 2020 | 22.66 | 23.90 | 21.23 | 21.72 | 1,291,658 | -0.31(-1.41%) |
Mar 25, 2020 | 21.95 | 22.72 | 18.68 | 22.03 | 1,704,490 | +1.21(+5.81%) |
Mar 24, 2020 | 19.05 | 21.82 | 19.01 | 20.82 | 1,369,123 | +3.62(+21.05%) |
Mar 23, 2020 | 17.77 | 18.20 | 16.20 | 17.20 | 1,282,461 | -1.05(-5.75%) |
Mar 20, 2020 | 19.04 | 21.46 | 17.55 | 18.25 | 1,739,700 | +0.36(+2.01%) |
Mar 19, 2020 | 13.96 | 19.64 | 12.65 | 17.89 | 2,619,068 | +3.30(+22.62%) |
Mar 18, 2020 | 18.42 | 18.79 | 9.250 | 14.59 | 3,544,469 | -5.71(-28.13%) |
Mar 17, 2020 | 29.01 | 29.02 | 20.04 | 20.30 | 3,584,245 | -8.34(-29.12%) |
Mar 16, 2020 | 32.88 | 35.68 | 28.63 | 28.64 | 1,316,932 | -8.87(-23.65%) |
Mar 13, 2020 | 35.93 | 41.31 | 34.52 | 37.51 | 2,311,800 | +3.64(+10.75%) |
Mar 12, 2020 | 34.75 | 36.07 | 32.90 | 33.87 | 1,805,412 | -3.54(-9.46%) |
Mar 11, 2020 | 41.55 | 42.00 | 36.22 | 37.41 | 1,386,446 | -5.42(-12.65%) |
Mar 10, 2020 | 45.65 | 47.10 | 40.93 | 42.83 | 846,301 | -0.93(-2.13%) |
Mar 09, 2020 | 43.74 | 45.01 | 42.01 | 43.76 | 1,246,154 | -3.23(-6.87%) |
Mar 06, 2020 | 46.85 | 48.87 | 45.56 | 46.99 | 1,134,000 | -1.96(-4.00%) |
Mar 05, 2020 | 51.76 | 51.80 | 48.47 | 48.95 | 560,035 | -4.28(-8.04%) |
Mar 04, 2020 | 51.80 | 53.88 | 50.31 | 53.23 | 878,705 | +2.15(+4.21%) |
Mar 03, 2020 | 54.32 | 55.75 | 49.65 | 51.08 | 1,417,587 | -3.04(-5.62%) |
Mar 02, 2020 | 57.74 | 58.77 | 53.33 | 54.12 | 1,213,707 | -3.48(-6.04%) |
Feb 28, 2020 | 57.33 | 59.77 | 56.78 | 57.60 | 872,200 | -1.27(-2.16%) |
Feb 27, 2020 | 59.00 | 61.87 | 55.81 | 58.87 | 793,728 | -1.95(-3.21%) |
Feb 26, 2020 | 61.10 | 62.98 | 59.92 | 60.82 | 579,517 | -0.30(-0.49%) |
Feb 25, 2020 | 64.24 | 64.24 | 60.87 | 61.12 | 660,544 | -2.18(-3.44%) |
Feb 24, 2020 | 65.68 | 66.80 | 62.17 | 63.30 | 873,446 | -5.88(-8.50%) |
Feb 21, 2020 | 71.30 | 71.30 | 68.80 | 69.18 | 643,500 | -2.56(-3.57%) |
Feb 20, 2020 | 70.65 | 72.50 | 70.65 | 71.74 | 478,265 | +0.90(+1.27%) |
Feb 19, 2020 | 70.86 | 71.72 | 70.22 | 70.84 | 401,561 | +0.66(+0.94%) |
Feb 18, 2020 | 69.11 | 70.92 | 68.85 | 70.18 | 508,539 | +0.89(+1.28%) |
Feb 14, 2020 | 69.72 | 70.11 | 68.52 | 69.29 | 354,100 | -0.54(-0.77%) |
Feb 13, 2020 | 68.41 | 69.90 | 68.00 | 69.83 | 396,799 | +1.15(+1.67%) |
Feb 12, 2020 | 67.98 | 68.86 | 67.02 | 68.68 | 350,340 | +1.45(+2.16%) |
Feb 11, 2020 | 66.61 | 67.44 | 65.44 | 67.23 | 399,066 | +1.20(+1.82%) |
Feb 10, 2020 | 66.07 | 67.34 | 65.43 | 66.03 | 435,715 | -0.18(-0.27%) |
Feb 07, 2020 | 65.80 | 66.40 | 64.55 | 66.21 | 341,000 | -0.20(-0.30%) |
Feb 06, 2020 | 67.28 | 67.66 | 66.08 | 66.41 | 440,110 | -0.35(-0.52%) |
Feb 05, 2020 | 63.83 | 67.00 | 63.13 | 66.76 | 617,513 | +3.89(+6.19%) |
Feb 04, 2020 | 64.14 | 64.20 | 62.52 | 62.87 | 363,518 | -0.16(-0.25%) |
Feb 03, 2020 | 59.69 | 64.00 | 59.69 | 63.03 | 652,954 | +3.36(+5.63%) |
Jan 31, 2020 | 62.62 | 62.90 | 59.50 | 59.67 | 595,700 | -3.50(-5.54%) |
Jan 30, 2020 | 63.90 | 64.88 | 62.55 | 63.17 | 393,733 | -1.41(-2.18%) |
Jan 29, 2020 | 64.24 | 65.24 | 63.73 | 64.58 | 372,690 | +0.74(+1.16%) |
Jan 28, 2020 | 63.41 | 64.28 | 63.21 | 63.84 | 484,950 | +1.22(+1.95%) |
Jan 27, 2020 | 61.99 | 63.68 | 61.67 | 62.62 | 534,415 | -0.81(-1.28%) |
Jan 24, 2020 | 64.46 | 64.50 | 62.42 | 63.43 | 404,900 | -0.23(-0.36%) |
Jan 23, 2020 | 62.53 | 64.11 | 61.67 | 63.66 | 519,832 | +0.69(+1.10%) |
Jan 22, 2020 | 63.04 | 64.27 | 62.32 | 62.97 | 457,796 | +0.23(+0.37%) |
Jan 21, 2020 | 64.34 | 64.67 | 62.31 | 62.74 | 648,681 | -2.01(-3.10%) |
Jan 17, 2020 | 65.81 | 66.00 | 64.52 | 64.75 | 508,800 | -0.57(-0.87%) |
Jan 16, 2020 | 65.89 | 66.90 | 65.07 | 65.32 | 644,831 | +0.13(+0.20%) |
Jan 15, 2020 | 66.38 | 67.22 | 64.90 | 65.19 | 600,694 | -1.54(-2.31%) |
Jan 14, 2020 | 67.38 | 67.50 | 65.78 | 66.73 | 564,861 | -0.30(-0.45%) |
Jan 13, 2020 | 67.02 | 67.74 | 66.37 | 67.03 | 696,267 | +0.01(+0.01%) |
Jan 10, 2020 | 65.50 | 67.10 | 64.39 | 67.02 | 629,600 | +1.86(+2.85%) |
Jan 09, 2020 | 64.43 | 65.77 | 62.76 | 65.16 | 749,909 | +0.47(+0.73%) |
Jan 08, 2020 | 65.19 | 65.83 | 63.78 | 64.69 | 770,952 | -0.50(-0.77%) |
Jan 07, 2020 | 63.59 | 65.75 | 63.30 | 65.19 | 779,326 | +1.16(+1.81%) |
Jan 06, 2020 | 61.59 | 64.33 | 61.50 | 64.03 | 820,265 | +1.81(+2.91%) |
Jan 03, 2020 | 61.26 | 62.95 | 61.06 | 62.22 | 616,500 | +0.00(+0.00%) |
Jan 02, 2020 | 63.02 | 63.70 | 61.46 | 62.22 | 685,301 | -0.30(-0.48%) |
Dec 31, 2019 | 61.39 | 62.91 | 60.79 | 62.52 | 523,800 | +1.05(+1.71%) |
Dec 30, 2019 | 62.12 | 62.56 | 60.62 | 61.47 | 598,080 | -0.60(-0.97%) |
Dec 27, 2019 | 63.71 | 63.99 | 61.70 | 62.07 | 572,000 | -1.53(-2.41%) |
Dec 26, 2019 | 63.71 | 64.42 | 62.89 | 63.60 | 394,171 | +0.03(+0.05%) |
Dec 24, 2019 | 63.44 | 64.75 | 63.30 | 63.57 | 296,500 | +0.32(+0.51%) |
Dec 23, 2019 | 63.21 | 63.86 | 62.10 | 63.25 | 559,831 | +0.17(+0.27%) |
Dec 20, 2019 | 63.21 | 64.47 | 62.35 | 63.08 | 1,606,400 | +0.29(+0.46%) |
Dec 19, 2019 | 61.82 | 63.25 | 60.86 | 62.79 | 972,907 | +0.78(+1.26%) |
Dec 18, 2019 | 60.48 | 62.70 | 60.48 | 62.01 | 971,081 | +0.43(+0.70%) |
Dec 17, 2019 | 59.40 | 61.91 | 58.99 | 61.58 | 1,797,049 | +3.39(+5.83%) |
Dec 16, 2019 | 55.81 | 58.95 | 55.09 | 58.19 | 1,774,248 | +4.08(+7.54%) |
Dec 13, 2019 | 58.26 | 58.45 | 53.90 | 54.11 | 2,931,500 | -4.16(-7.14%) |
Dec 12, 2019 | 53.52 | 58.41 | 53.11 | 58.27 | 5,427,945 | +4.48(+8.32%) |
Dec 11, 2019 | 58.75 | 59.43 | 53.29 | 53.79 | 11,241,653 | -16.19(-23.14%) |
Dec 10, 2019 | 68.99 | 70.09 | 68.19 | 69.99 | 1,371,561 | +0.75(+1.09%) |
Dec 09, 2019 | 68.96 | 70.71 | 67.62 | 69.23 | 1,077,010 | +0.07(+0.10%) |
Dec 06, 2019 | 69.01 | 70.50 | 68.89 | 69.17 | 750,847 | +0.99(+1.45%) |
Dec 05, 2019 | 69.39 | 70.18 | 67.72 | 68.17 | 632,800 | -0.48(-0.69%) |
Dec 04, 2019 | 68.06 | 69.48 | 67.44 | 68.65 | 648,143 | +1.32(+1.96%) |
Dec 03, 2019 | 67.87 | 68.62 | 66.69 | 67.33 | 638,042 | -1.33(-1.93%) |
Dec 02, 2019 | 71.74 | 71.74 | 68.59 | 68.66 | 801,998 | -2.91(-4.07%) |
Nov 29, 2019 | 71.55 | 72.54 | 70.51 | 71.57 | 194,450 | -0.06(-0.08%) |
Nov 27, 2019 | 71.14 | 72.53 | 70.70 | 71.63 | 341,248 | +1.07(+1.52%) |
Nov 26, 2019 | 70.21 | 71.58 | 69.40 | 70.56 | 469,897 | +0.30(+0.42%) |
Nov 25, 2019 | 69.09 | 71.25 | 68.27 | 70.26 | 477,714 | +1.23(+1.78%) |
Nov 22, 2019 | 69.22 | 70.23 | 67.60 | 69.04 | 578,405 | +0.59(+0.87%) |
Nov 21, 2019 | 70.72 | 71.13 | 68.34 | 68.44 | 901,452 | -2.42(-3.41%) |
Nov 20, 2019 | 75.04 | 75.54 | 70.59 | 70.86 | 1,094,587 | -4.47(-5.93%) |
Nov 19, 2019 | 78.37 | 78.37 | 74.75 | 75.33 | 533,263 | -3.89(-4.91%) |
Nov 18, 2019 | 80.48 | 81.06 | 79.05 | 79.22 | 548,159 | -1.19(-1.48%) |
Nov 15, 2019 | 79.35 | 80.73 | 77.55 | 80.41 | 520,353 | +2.09(+2.67%) |
Nov 14, 2019 | 78.96 | 80.69 | 77.99 | 78.32 | 479,298 | -0.52(-0.67%) |
Nov 13, 2019 | 82.20 | 82.20 | 78.63 | 78.84 | 551,953 | -3.60(-4.36%) |
Nov 12, 2019 | 82.93 | 83.91 | 81.42 | 82.44 | 424,018 | -0.36(-0.43%) |
Nov 11, 2019 | 80.86 | 83.00 | 79.85 | 82.79 | 551,943 | +1.27(+1.56%) |
Nov 08, 2019 | 84.79 | 84.79 | 80.13 | 81.53 | 625,251 | -3.60(-4.22%) |
Nov 07, 2019 | 84.75 | 85.83 | 84.61 | 85.12 | 422,797 | +0.89(+1.06%) |
Nov 06, 2019 | 85.38 | 85.67 | 82.51 | 84.23 | 446,173 | -1.03(-1.21%) |
Nov 05, 2019 | 86.00 | 87.63 | 84.34 | 85.26 | 490,692 | -0.67(-0.78%) |
Nov 04, 2019 | 84.73 | 86.45 | 83.51 | 85.93 | 603,655 | +2.35(+2.81%) |
Nov 01, 2019 | 81.91 | 85.01 | 80.96 | 83.59 | 579,819 | +2.46(+3.03%) |
Oct 31, 2019 | 79.94 | 81.18 | 77.74 | 81.13 | 555,131 | +1.28(+1.60%) |
Oct 30, 2019 | 80.45 | 81.35 | 78.36 | 79.85 | 492,408 | -0.74(-0.92%) |
Oct 29, 2019 | 80.61 | 81.62 | 79.45 | 80.60 | 550,701 | +0.04(+0.05%) |
Oct 28, 2019 | 82.49 | 82.49 | 78.65 | 80.56 | 510,783 | +0.27(+0.33%) |
Oct 25, 2019 | 76.42 | 80.33 | 75.57 | 80.29 | 435,949 | +4.07(+5.34%) |
Oct 24, 2019 | 77.23 | 77.64 | 74.54 | 76.22 | 412,632 | -0.92(-1.19%) |
Oct 23, 2019 | 76.12 | 77.41 | 74.53 | 77.14 | 409,240 | +0.45(+0.58%) |
Oct 22, 2019 | 74.53 | 77.26 | 74.23 | 76.69 | 373,300 | +2.29(+3.08%) |
Oct 21, 2019 | 76.83 | 77.71 | 73.85 | 74.40 | 446,754 | -1.47(-1.93%) |
Oct 18, 2019 | 77.37 | 78.02 | 75.87 | 75.87 | 516,516 | -2.52(-3.21%) |
Oct 17, 2019 | 76.60 | 78.87 | 76.15 | 78.39 | 411,629 | +2.29(+3.01%) |
Oct 16, 2019 | 75.56 | 77.34 | 74.87 | 76.10 | 531,524 | +0.82(+1.09%) |
Oct 15, 2019 | 74.55 | 77.08 | 73.73 | 75.28 | 404,115 | +1.16(+1.56%) |
Oct 14, 2019 | 75.36 | 75.36 | 72.95 | 74.12 | 408,812 | -1.24(-1.64%) |
Oct 11, 2019 | 74.03 | 78.16 | 74.03 | 75.36 | 713,794 | +2.22(+3.03%) |
Oct 10, 2019 | 72.19 | 73.54 | 71.40 | 73.14 | 383,535 | +1.12(+1.55%) |
Oct 09, 2019 | 71.89 | 72.97 | 70.67 | 72.02 | 362,115 | +0.60(+0.85%) |
Oct 08, 2019 | 70.34 | 72.35 | 69.27 | 71.41 | 589,133 | +0.34(+0.47%) |
Oct 07, 2019 | 71.96 | 72.63 | 71.08 | 71.08 | 636,185 | -1.57(-2.15%) |
Oct 04, 2019 | 73.45 | 74.24 | 72.20 | 72.64 | 447,459 | -0.22(-0.30%) |
Oct 03, 2019 | 72.55 | 73.34 | 70.24 | 72.86 | 633,167 | +0.32(+0.44%) |
Oct 02, 2019 | 75.40 | 76.17 | 72.43 | 72.54 | 649,068 | -3.22(-4.25%) |
Oct 01, 2019 | 77.26 | 79.23 | 75.69 | 75.76 | 488,521 | -0.50(-0.65%) |
Sep 30, 2019 | 76.61 | 77.63 | 74.95 | 76.26 | 650,051 | -0.03(-0.04%) |
Sep 27, 2019 | 77.03 | 77.55 | 75.47 | 76.29 | 394,151 | +0.15(+0.20%) |
Sep 26, 2019 | 78.53 | 78.53 | 74.19 | 76.14 | 411,627 | -2.13(-2.72%) |
Sep 25, 2019 | 78.62 | 80.63 | 77.12 | 78.27 | 425,505 | -0.34(-0.43%) |
Sep 24, 2019 | 78.78 | 80.79 | 78.03 | 78.60 | 497,450 | +0.50(+0.63%) |
Sep 23, 2019 | 76.56 | 79.62 | 75.62 | 78.11 | 592,827 | +1.68(+2.20%) |
Sep 20, 2019 | 80.44 | 81.61 | 76.40 | 76.43 | 790,625 | -3.51(-4.39%) |
Sep 19, 2019 | 78.94 | 80.50 | 77.89 | 79.93 | 539,987 | +1.11(+1.41%) |
Sep 18, 2019 | 82.11 | 82.73 | 77.06 | 78.82 | 906,596 | -3.35(-4.08%) |
Sep 17, 2019 | 83.65 | 84.38 | 81.71 | 82.17 | 578,492 | -1.54(-1.84%) |
Sep 16, 2019 | 91.18 | 91.48 | 82.79 | 83.72 | 1,056,076 | -8.42(-9.14%) |
Sep 13, 2019 | 92.88 | 93.97 | 90.87 | 92.14 | 427,182 | +0.03(+0.03%) |
Sep 12, 2019 | 92.72 | 93.16 | 89.36 | 92.11 | 416,706 | -0.50(-0.54%) |
Sep 11, 2019 | 91.08 | 92.76 | 88.17 | 92.61 | 589,380 | +1.97(+2.17%) |
Sep 10, 2019 | 86.80 | 90.81 | 86.05 | 90.64 | 686,428 | +3.85(+4.43%) |
Sep 09, 2019 | 87.23 | 87.93 | 85.23 | 86.80 | 816,484 | +0.25(+0.28%) |
Sep 06, 2019 | 89.92 | 90.99 | 86.50 | 86.55 | 732,065 | -2.72(-3.05%) |
Sep 05, 2019 | 85.11 | 89.64 | 84.34 | 89.28 | 833,289 | +5.85(+7.02%) |
Sep 04, 2019 | 86.83 | 87.97 | 82.30 | 83.42 | 963,679 | -2.78(-3.23%) |
Sep 03, 2019 | 85.56 | 88.43 | 84.06 | 86.21 | 1,024,810 | +0.38(+0.45%) |
Aug 30, 2019 | 86.03 | 86.22 | 84.16 | 85.82 | 459,713 | +0.83(+0.97%) |
Aug 29, 2019 | 86.32 | 87.38 | 82.98 | 85.00 | 795,081 | -0.03(-0.03%) |
Aug 28, 2019 | 79.59 | 85.17 | 79.28 | 85.03 | 765,014 | +5.17(+6.48%) |
Aug 27, 2019 | 81.70 | 81.93 | 79.14 | 79.85 | 715,074 | -1.06(-1.31%) |
Aug 26, 2019 | 78.67 | 80.96 | 76.06 | 80.92 | 655,622 | +3.75(+4.86%) |
Aug 23, 2019 | 79.54 | 81.94 | 76.79 | 77.17 | 1,284,494 | -3.46(-4.29%) |
Aug 22, 2019 | 74.87 | 81.23 | 74.42 | 80.63 | 1,957,395 | +5.77(+7.71%) |
Aug 21, 2019 | 70.58 | 75.04 | 69.28 | 74.86 | 5,685,519 | -1.88(-2.45%) |
Aug 20, 2019 | 78.64 | 78.99 | 76.22 | 76.73 | 1,621,860 | -2.56(-3.23%) |
Aug 19, 2019 | 78.20 | 80.17 | 78.12 | 79.29 | 904,919 | +1.49(+1.91%) |
Aug 16, 2019 | 76.94 | 79.24 | 76.73 | 77.81 | 726,474 | +1.22(+1.59%) |
Aug 15, 2019 | 80.64 | 80.64 | 74.71 | 76.59 | 796,159 | +1.55(+2.07%) |
Aug 14, 2019 | 78.90 | 79.55 | 74.91 | 75.03 | 846,792 | -6.48(-7.95%) |
Aug 13, 2019 | 79.34 | 85.70 | 78.50 | 81.52 | 864,462 | +2.21(+2.79%) |
Aug 12, 2019 | 81.29 | 81.96 | 78.28 | 79.30 | 823,358 | -2.69(-3.28%) |
Aug 09, 2019 | 85.70 | 85.84 | 81.55 | 81.99 | 574,083 | -3.43(-4.02%) |
Aug 08, 2019 | 86.37 | 86.37 | 84.15 | 85.42 | 600,772 | +0.03(+0.03%) |
Aug 07, 2019 | 83.97 | 85.84 | 83.32 | 85.39 | 619,889 | +0.17(+0.20%) |
Aug 06, 2019 | 84.70 | 86.31 | 83.73 | 85.22 | 680,926 | +0.86(+1.01%) |
Aug 05, 2019 | 87.82 | 88.17 | 83.67 | 84.37 | 960,629 | -5.65(-6.27%) |
Aug 02, 2019 | 91.06 | 91.92 | 87.97 | 90.01 | 605,801 | +0.34(+0.38%) |
Aug 01, 2019 | 96.28 | 97.38 | 87.31 | 89.67 | 1,061,885 | -6.40(-6.67%) |
Jul 31, 2019 | 96.74 | 99.96 | 93.86 | 96.07 | 798,890 | -0.50(-0.52%) |
Jul 30, 2019 | 96.57 | 97.24 | 95.49 | 96.58 | 443,531 | -0.27(-0.27%) |
Jul 29, 2019 | 95.25 | 97.31 | 92.21 | 96.84 | 696,541 | +1.66(+1.75%) |
Jul 26, 2019 | 95.32 | 96.93 | 93.72 | 95.18 | 457,985 | +0.54(+0.57%) |
Jul 25, 2019 | 93.09 | 95.91 | 92.88 | 94.64 | 444,197 | +1.52(+1.64%) |
Jul 24, 2019 | 91.74 | 93.56 | 91.14 | 93.11 | 642,710 | +2.64(+2.91%) |
Jul 23, 2019 | 90.45 | 91.21 | 88.04 | 90.48 | 625,396 | +0.49(+0.55%) |
Jul 22, 2019 | 97.58 | 98.07 | 89.55 | 89.98 | 977,643 | -7.76(-7.94%) |
Jul 19, 2019 | 99.57 | 100.87 | 97.55 | 97.75 | 553,446 | -1.57(-1.58%) |
Jul 18, 2019 | 96.73 | 99.42 | 95.92 | 99.32 | 355,000 | +1.84(+1.89%) |
Jul 17, 2019 | 97.36 | 98.84 | 96.14 | 97.48 | 443,580 | +0.39(+0.41%) |
Jul 16, 2019 | 95.58 | 97.39 | 95.46 | 97.09 | 302,549 | +1.82(+1.91%) |
Jul 15, 2019 | 96.27 | 97.23 | 93.74 | 95.27 | 361,510 | -0.53(-0.55%) |
Jul 12, 2019 | 93.27 | 96.88 | 93.27 | 95.80 | 393,430 | +2.97(+3.20%) |
Jul 11, 2019 | 92.10 | 94.49 | 92.10 | 92.83 | 324,722 | +1.04(+1.14%) |
Jul 10, 2019 | 92.71 | 92.74 | 91.29 | 91.78 | 373,336 | -0.88(-0.94%) |
Jul 09, 2019 | 94.48 | 95.61 | 91.97 | 92.66 | 595,362 | -1.75(-1.85%) |
Jul 08, 2019 | 97.92 | 99.10 | 93.45 | 94.41 | 730,254 | -4.01(-4.08%) |
Jul 05, 2019 | 95.15 | 98.88 | 94.15 | 98.42 | 447,717 | +3.27(+3.43%) |
Jul 03, 2019 | 92.59 | 95.57 | 92.39 | 95.16 | 279,366 | +2.49(+2.69%) |
Jul 02, 2019 | 94.06 | 94.26 | 92.20 | 92.67 | 468,457 | -1.20(-1.28%) |
Jul 01, 2019 | 96.00 | 97.07 | 92.75 | 93.87 | 630,590 | +0.05(+0.05%) |
Jun 28, 2019 | 92.21 | 94.25 | 92.01 | 93.82 | 554,970 | +1.67(+1.81%) |
Jun 27, 2019 | 92.63 | 93.45 | 91.44 | 92.15 | 642,245 | +0.29(+0.31%) |
Jun 26, 2019 | 90.29 | 93.93 | 90.29 | 91.86 | 724,376 | +1.68(+1.87%) |
Jun 25, 2019 | 89.08 | 90.81 | 88.33 | 90.18 | 580,017 | +0.99(+1.11%) |
Jun 24, 2019 | 91.85 | 92.04 | 88.94 | 89.19 | 475,735 | -2.76(-3.01%) |
Jun 21, 2019 | 88.95 | 93.35 | 88.95 | 91.95 | 1,258,266 | +3.72(+4.21%) |
Jun 20, 2019 | 88.94 | 89.17 | 84.52 | 88.23 | 981,788 | -0.04(-0.04%) |
Jun 19, 2019 | 92.30 | 92.80 | 86.98 | 88.27 | 931,429 | -3.92(-4.26%) |
Jun 18, 2019 | 95.49 | 97.04 | 91.96 | 92.20 | 781,327 | -3.28(-3.43%) |
Jun 17, 2019 | 95.32 | 97.36 | 94.72 | 95.47 | 490,253 | +0.69(+0.73%) |
Jun 14, 2019 | 93.42 | 95.91 | 93.42 | 94.78 | 650,632 | +1.37(+1.47%) |
Jun 13, 2019 | 93.27 | 94.55 | 92.53 | 93.42 | 582,097 | +0.62(+0.66%) |
Jun 12, 2019 | 94.28 | 94.82 | 92.49 | 92.80 | 480,190 | -1.52(-1.61%) |
Jun 11, 2019 | 92.93 | 94.70 | 92.79 | 94.32 | 743,050 | +2.24(+2.43%) |
Jun 10, 2019 | 92.95 | 94.58 | 91.61 | 92.08 | 590,672 | -0.44(-0.48%) |
Jun 07, 2019 | 91.55 | 93.13 | 89.58 | 92.52 | 432,118 | +1.46(+1.60%) |
Jun 06, 2019 | 92.10 | 92.43 | 89.59 | 91.06 | 580,464 | -0.99(-1.07%) |
Jun 05, 2019 | 92.71 | 93.70 | 90.85 | 92.05 | 569,650 | -0.13(-0.14%) |
Jun 04, 2019 | 90.01 | 92.42 | 90.01 | 92.17 | 549,375 | +3.57(+4.03%) |
Jun 03, 2019 | 90.47 | 91.96 | 88.08 | 88.60 | 923,973 | -2.01(-2.22%) |
May 31, 2019 | 90.99 | 91.83 | 89.30 | 90.62 | 869,145 | -1.49(-1.61%) |
May 30, 2019 | 96.58 | 97.03 | 91.48 | 92.11 | 981,220 | -3.95(-4.11%) |
May 29, 2019 | 98.73 | 98.73 | 94.99 | 96.06 | 578,289 | -3.01(-3.04%) |
May 28, 2019 | 100.11 | 102.38 | 99.06 | 99.07 | 438,871 | -1.06(-1.06%) |
May 24, 2019 | 99.01 | 101.11 | 97.80 | 100.12 | 444,900 | +1.35(+1.37%) |
May 23, 2019 | 101.12 | 101.70 | 97.96 | 98.78 | 561,182 | -2.64(-2.60%) |
May 22, 2019 | 105.02 | 105.04 | 101.25 | 101.42 | 630,942 | -4.65(-4.38%) |
May 21, 2019 | 104.80 | 108.09 | 104.36 | 106.06 | 569,245 | +1.43(+1.36%) |
May 20, 2019 | 103.46 | 104.76 | 101.24 | 104.63 | 789,926 | +0.35(+0.34%) |
May 17, 2019 | 102.33 | 106.03 | 101.44 | 104.28 | 1,242,469 | +1.59(+1.55%) |
May 16, 2019 | 102.58 | 105.86 | 101.69 | 102.69 | 975,408 | +0.62(+0.60%) |
May 15, 2019 | 101.09 | 105.34 | 98.29 | 102.07 | 2,914,757 | -7.57(-6.90%) |
May 14, 2019 | 107.45 | 110.31 | 104.29 | 109.64 | 1,330,881 | +3.56(+3.35%) |
May 13, 2019 | 109.44 | 110.31 | 103.15 | 106.08 | 884,964 | -4.93(-4.44%) |
May 10, 2019 | 109.53 | 112.21 | 108.50 | 111.01 | 822,518 | +1.62(+1.48%) |
May 09, 2019 | 105.62 | 109.44 | 104.64 | 109.39 | 518,951 | +3.56(+3.36%) |
May 08, 2019 | 105.86 | 106.75 | 105.02 | 105.83 | 373,516 | +0.22(+0.21%) |
May 07, 2019 | 108.35 | 109.73 | 104.90 | 105.60 | 472,867 | -4.34(-3.95%) |
May 06, 2019 | 110.58 | 111.64 | 107.97 | 109.94 | 744,181 | -2.46(-2.19%) |
May 03, 2019 | 112.95 | 114.27 | 112.37 | 112.41 | 439,992 | -0.06(-0.05%) |
May 02, 2019 | 110.67 | 112.91 | 109.77 | 112.47 | 395,102 | +1.91(+1.72%) |