Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.92 | 69.74 | 66.23 | 67.49 | 6,496,789 | +1.33(+2.01%) |
May 28, 2020 | 67.80 | 68.99 | 64.69 | 66.16 | 6,294,428 | +0.90(+1.38%) |
May 27, 2020 | 62.87 | 65.42 | 60.68 | 65.25 | 7,850,538 | -1.57(-2.35%) |
May 26, 2020 | 71.92 | 71.95 | 66.20 | 66.83 | 5,826,176 | -6.01(-8.26%) |
May 22, 2020 | 74.38 | 76.36 | 72.40 | 72.84 | 3,825,364 | -0.39(-0.53%) |
May 21, 2020 | 74.92 | 75.57 | 69.42 | 73.23 | 5,692,496 | -4.17(-5.39%) |
May 20, 2020 | 80.40 | 80.97 | 76.51 | 77.40 | 6,621,025 | -2.34(-2.93%) |
May 19, 2020 | 76.85 | 80.94 | 76.33 | 79.73 | 6,165,820 | +5.28(+7.09%) |
May 18, 2020 | 79.53 | 79.83 | 73.61 | 74.46 | 5,745,869 | -2.66(-3.45%) |
May 15, 2020 | 74.68 | 77.67 | 73.23 | 77.12 | 5,588,546 | +5.67(+7.94%) |
May 14, 2020 | 67.25 | 72.64 | 66.92 | 71.44 | 6,535,073 | +4.03(+5.99%) |
May 13, 2020 | 68.33 | 69.61 | 64.63 | 67.41 | 5,520,989 | +0.97(+1.46%) |
May 12, 2020 | 67.99 | 70.64 | 65.71 | 66.44 | 4,875,608 | -0.26(-0.39%) |
May 11, 2020 | 70.59 | 71.17 | 65.13 | 66.70 | 5,221,014 | -3.78(-5.37%) |
May 08, 2020 | 70.83 | 73.26 | 69.29 | 70.48 | 5,537,510 | -0.63(-0.89%) |
May 07, 2020 | 67.60 | 72.92 | 66.62 | 71.11 | 7,103,107 | +5.01(+7.59%) |
May 06, 2020 | 67.81 | 69.21 | 65.60 | 66.10 | 5,066,807 | -4.35(-6.17%) |
May 05, 2020 | 66.87 | 70.83 | 64.72 | 70.44 | 6,116,382 | +3.02(+4.47%) |
May 04, 2020 | 66.14 | 68.22 | 65.36 | 67.43 | 5,625,910 | +2.81(+4.35%) |
May 01, 2020 | 57.69 | 64.83 | 57.08 | 64.61 | 5,788,671 | +3.96(+6.52%) |
Apr 30, 2020 | 64.10 | 66.91 | 60.24 | 60.66 | 6,353,037 | -7.13(-10.52%) |
Apr 29, 2020 | 65.35 | 67.85 | 62.93 | 67.79 | 6,636,346 | +0.94(+1.41%) |
Apr 28, 2020 | 65.62 | 67.48 | 63.52 | 66.85 | 5,025,642 | -0.08(-0.12%) |
Apr 27, 2020 | 67.09 | 68.38 | 63.34 | 66.92 | 4,743,775 | -0.16(-0.25%) |
Apr 24, 2020 | 67.73 | 68.78 | 63.49 | 67.09 | 6,544,836 | +1.76(+2.69%) |
Apr 23, 2020 | 64.47 | 70.38 | 63.79 | 65.33 | 6,927,048 | +3.36(+5.41%) |
Apr 22, 2020 | 58.39 | 62.36 | 58.24 | 61.98 | 5,177,484 | +7.03(+12.80%) |
Apr 21, 2020 | 51.79 | 56.01 | 51.21 | 54.94 | 4,323,914 | -0.58(-1.05%) |
Apr 20, 2020 | 53.00 | 56.88 | 52.86 | 55.53 | 5,139,770 | +2.67(+5.05%) |
Apr 17, 2020 | 51.84 | 54.51 | 51.74 | 52.86 | 4,086,527 | -3.35(-5.95%) |
Apr 16, 2020 | 54.80 | 57.13 | 53.15 | 56.21 | 4,911,102 | +2.38(+4.41%) |
Apr 15, 2020 | 51.70 | 56.16 | 50.73 | 53.83 | 5,637,658 | -1.94(-3.48%) |
Apr 14, 2020 | 57.76 | 61.30 | 53.10 | 55.77 | 9,790,829 | -0.10(-0.17%) |
Apr 13, 2020 | 49.13 | 56.93 | 45.97 | 55.87 | 8,025,404 | +6.40(+12.94%) |
Apr 09, 2020 | 44.37 | 49.51 | 43.75 | 49.46 | 8,206,439 | +8.24(+20.00%) |
Apr 08, 2020 | 40.98 | 42.04 | 39.86 | 41.22 | 3,056,922 | +0.53(+1.31%) |
Apr 07, 2020 | 42.19 | 42.82 | 39.67 | 40.69 | 5,028,999 | -0.97(-2.33%) |
Apr 06, 2020 | 40.83 | 42.53 | 39.09 | 41.66 | 5,641,070 | +4.22(+11.27%) |
Apr 03, 2020 | 37.97 | 40.15 | 36.71 | 37.44 | 5,363,553 | -0.48(-1.28%) |
Apr 02, 2020 | 36.56 | 39.62 | 35.74 | 37.92 | 6,388,332 | +2.76(+7.86%) |
Apr 01, 2020 | 32.05 | 35.35 | 32.01 | 35.16 | 5,499,934 | +2.18(+6.62%) |
Mar 31, 2020 | 34.14 | 36.86 | 32.54 | 32.98 | 4,674,183 | -2.09(-5.95%) |
Mar 30, 2020 | 37.10 | 40.69 | 32.78 | 35.06 | 5,961,002 | -1.79(-4.87%) |
Mar 27, 2020 | 40.98 | 43.35 | 34.92 | 36.86 | 6,532,484 | -7.03(-16.02%) |
Mar 26, 2020 | 48.45 | 50.43 | 41.03 | 43.89 | 8,369,390 | -1.55(-3.42%) |
Mar 25, 2020 | 43.55 | 48.49 | 39.47 | 45.44 | 9,581,289 | +3.59(+8.57%) |
Mar 24, 2020 | 40.59 | 43.98 | 36.66 | 41.85 | 12,391,803 | +11.30(+36.98%) |
Mar 23, 2020 | 30.07 | 34.92 | 27.40 | 30.55 | 11,865,264 | +4.61(+17.76%) |
Mar 20, 2020 | 36.90 | 36.95 | 25.36 | 25.94 | 10,796,433 | -4.07(-13.57%) |
Mar 19, 2020 | 30.16 | 41.22 | 23.42 | 30.02 | 14,878,571 | -5.29(-14.97%) |
Mar 18, 2020 | 62.56 | 69.49 | 34.19 | 35.30 | 9,878,384 | -34.38(-49.34%) |
Mar 17, 2020 | 49.90 | 72.35 | 49.71 | 69.69 | 10,055,817 | +19.20(+38.04%) |
Mar 16, 2020 | 25.22 | 55.04 | 25.22 | 50.48 | 12,825,605 | +17.70(+53.99%) |
Mar 13, 2020 | 72.35 | 72.60 | 29.10 | 32.78 | 9,429,583 | -28.32(-46.35%) |
Mar 12, 2020 | 70.75 | 90.78 | 58.44 | 61.10 | 7,997,135 | -34.87(-36.33%) |
Mar 11, 2020 | 119.20 | 122.11 | 92.24 | 95.97 | 4,234,506 | -28.81(-23.09%) |
Mar 10, 2020 | 129.14 | 132.68 | 112.02 | 124.78 | 3,814,290 | -1.07(-0.85%) |
Mar 09, 2020 | 141.85 | 145.39 | 125.17 | 125.84 | 2,925,264 | -30.79(-19.66%) |
Mar 06, 2020 | 165.85 | 165.85 | 140.73 | 156.64 | 3,464,315 | -6.16(-3.78%) |
Mar 05, 2020 | 158.00 | 163.72 | 149.99 | 162.80 | 3,090,965 | +10.52(+6.91%) |
Mar 04, 2020 | 151.55 | 153.19 | 139.62 | 152.27 | 3,253,428 | +6.21(+4.25%) |
Mar 03, 2020 | 133.84 | 158.63 | 128.85 | 146.07 | 6,473,516 | +18.82(+14.79%) |
Mar 02, 2020 | 123.81 | 128.66 | 119.01 | 127.25 | 3,040,326 | +15.23(+13.59%) |
Feb 28, 2020 | 122.40 | 125.12 | 100.87 | 112.02 | 5,674,329 | -31.52(-21.96%) |
Feb 27, 2020 | 179.43 | 180.64 | 142.48 | 143.54 | 4,057,112 | -28.42(-16.53%) |
Feb 26, 2020 | 172.40 | 178.80 | 168.28 | 171.96 | 2,097,674 | -1.70(-0.98%) |
Feb 25, 2020 | 182.82 | 195.77 | 173.47 | 173.66 | 3,812,221 | -19.93(-10.30%) |
Feb 24, 2020 | 206.30 | 207.65 | 186.51 | 193.59 | 4,085,843 | +7.47(+4.01%) |
Feb 21, 2020 | 179.24 | 187.19 | 177.98 | 186.12 | 3,704,135 | +15.13(+8.85%) |
Feb 20, 2020 | 169.73 | 176.91 | 166.63 | 170.99 | 2,984,044 | -0.15(-0.09%) |
Feb 19, 2020 | 164.64 | 171.38 | 161.73 | 171.14 | 2,970,474 | +9.07(+5.60%) |
Feb 18, 2020 | 152.47 | 162.46 | 149.02 | 162.07 | 2,780,240 | +14.26(+9.65%) |
Feb 14, 2020 | 148.39 | 150.53 | 146.07 | 147.81 | 1,655,355 | -0.58(-0.39%) |
Feb 13, 2020 | 148.30 | 152.32 | 146.41 | 148.39 | 1,789,563 | +3.06(+2.10%) |
Feb 12, 2020 | 148.83 | 149.70 | 144.76 | 145.34 | 1,829,997 | -4.32(-2.88%) |
Feb 11, 2020 | 148.20 | 151.59 | 144.56 | 149.66 | 1,483,938 | +0.10(+0.06%) |
Feb 10, 2020 | 146.36 | 151.25 | 143.84 | 149.56 | 1,728,034 | +6.69(+4.68%) |
Feb 07, 2020 | 152.47 | 154.16 | 142.57 | 142.87 | 2,022,364 | -7.03(-4.69%) |
Feb 06, 2020 | 147.96 | 151.64 | 145.58 | 149.90 | 1,999,465 | +4.95(+3.41%) |
Feb 05, 2020 | 144.42 | 149.17 | 142.43 | 144.95 | 1,709,430 | -0.39(-0.27%) |
Feb 04, 2020 | 147.23 | 148.39 | 140.29 | 145.34 | 2,721,983 | -7.95(-5.19%) |
Feb 03, 2020 | 156.10 | 158.38 | 150.33 | 153.29 | 1,679,350 | -6.84(-4.27%) |
Jan 31, 2020 | 157.32 | 164.06 | 156.35 | 160.13 | 2,339,533 | +4.07(+2.61%) |
Jan 30, 2020 | 159.26 | 161.58 | 153.63 | 156.06 | 1,963,881 | -1.65(-1.05%) |
Jan 29, 2020 | 149.66 | 158.53 | 148.20 | 157.71 | 1,850,806 | +8.10(+5.41%) |
Jan 28, 2020 | 157.32 | 160.42 | 148.93 | 149.61 | 2,290,514 | -12.66(-7.80%) |
Jan 27, 2020 | 171.67 | 172.11 | 159.50 | 162.26 | 2,296,489 | -2.72(-1.65%) |
Jan 24, 2020 | 154.84 | 165.83 | 154.84 | 164.98 | 3,023,236 | +8.92(+5.72%) |
Jan 23, 2020 | 155.81 | 162.89 | 154.41 | 156.06 | 2,432,578 | -2.91(-1.83%) |
Jan 22, 2020 | 159.94 | 161.15 | 155.62 | 158.97 | 1,467,038 | -1.45(-0.91%) |
Jan 21, 2020 | 149.22 | 160.62 | 148.54 | 160.42 | 2,441,218 | +8.00(+5.25%) |
Jan 17, 2020 | 156.35 | 157.75 | 149.99 | 152.42 | 2,676,848 | -3.78(-2.42%) |
Jan 16, 2020 | 154.60 | 156.74 | 151.06 | 156.20 | 1,949,967 | -1.75(-1.11%) |
Jan 15, 2020 | 152.08 | 159.35 | 148.44 | 157.95 | 2,662,509 | +8.53(+5.71%) |
Jan 14, 2020 | 141.12 | 150.33 | 140.88 | 149.41 | 2,250,226 | +6.84(+4.80%) |
Jan 13, 2020 | 150.77 | 151.21 | 142.14 | 142.57 | 2,186,404 | -10.72(-6.99%) |
Jan 10, 2020 | 148.88 | 155.09 | 148.38 | 153.29 | 2,166,895 | +6.21(+4.22%) |
Jan 09, 2020 | 147.76 | 153.00 | 146.41 | 147.08 | 1,696,889 | -4.66(-3.07%) |
Jan 08, 2020 | 169.54 | 170.80 | 148.30 | 151.74 | 3,973,243 | -19.93(-11.61%) |
Jan 07, 2020 | 167.31 | 172.64 | 164.01 | 171.67 | 2,094,705 | +4.56(+2.73%) |
Jan 06, 2020 | 176.47 | 176.96 | 163.86 | 167.11 | 3,064,541 | +0.49(+0.29%) |
Jan 03, 2020 | 178.51 | 178.66 | 163.91 | 166.63 | 3,116,174 | -3.01(-1.77%) |
Jan 02, 2020 | 174.39 | 176.28 | 165.66 | 169.63 | 2,326,659 | +0.68(+0.40%) |
Dec 31, 2019 | 175.16 | 177.01 | 168.42 | 168.96 | 2,165,307 | -2.81(-1.64%) |
Dec 30, 2019 | 162.94 | 172.16 | 162.46 | 171.77 | 2,547,198 | +9.89(+6.11%) |
Dec 27, 2019 | 164.40 | 166.82 | 159.40 | 161.88 | 2,666,331 | -3.59(-2.17%) |
Dec 26, 2019 | 162.31 | 168.37 | 160.32 | 165.46 | 3,536,758 | +7.13(+4.50%) |
Dec 24, 2019 | 147.04 | 158.58 | 146.68 | 158.34 | 2,253,152 | +13.68(+9.45%) |
Dec 23, 2019 | 135.16 | 145.19 | 134.28 | 144.66 | 2,493,065 | +11.41(+8.56%) |
Dec 20, 2019 | 138.51 | 138.80 | 132.53 | 133.25 | 2,061,741 | -4.87(-3.53%) |
Dec 19, 2019 | 138.47 | 139.53 | 134.90 | 138.13 | 1,853,141 | +0.48(+0.35%) |
Dec 18, 2019 | 132.82 | 137.89 | 132.29 | 137.65 | 1,802,506 | +4.10(+3.07%) |
Dec 17, 2019 | 136.87 | 137.60 | 133.25 | 133.54 | 1,664,663 | -3.47(-2.54%) |
Dec 16, 2019 | 142.03 | 142.18 | 135.72 | 137.02 | 1,601,223 | -4.87(-3.43%) |
Dec 13, 2019 | 138.13 | 143.77 | 135.86 | 141.89 | 2,195,515 | +0.96(+0.68%) |
Dec 12, 2019 | 146.14 | 147.92 | 136.92 | 140.93 | 2,588,074 | -1.54(-1.08%) |
Dec 11, 2019 | 134.85 | 143.87 | 133.74 | 142.47 | 2,656,866 | +9.41(+7.07%) |
Dec 10, 2019 | 133.54 | 133.78 | 129.64 | 133.06 | 1,678,266 | +2.65(+2.03%) |
Dec 09, 2019 | 133.35 | 134.03 | 129.30 | 130.41 | 1,628,664 | -1.06(-0.81%) |
Dec 06, 2019 | 132.92 | 137.42 | 130.99 | 131.47 | 2,243,146 | -9.31(-6.61%) |
Dec 05, 2019 | 136.82 | 144.69 | 136.82 | 140.78 | 1,913,154 | +1.54(+1.11%) |
Dec 04, 2019 | 141.36 | 142.61 | 136.34 | 139.24 | 1,715,415 | -3.91(-2.73%) |
Dec 03, 2019 | 140.06 | 145.94 | 139.86 | 143.15 | 2,763,806 | +8.93(+6.65%) |
Dec 02, 2019 | 130.89 | 135.09 | 129.59 | 134.22 | 2,034,873 | +0.77(+0.58%) |
Nov 29, 2019 | 127.85 | 134.36 | 127.66 | 133.45 | 1,406,137 | +6.08(+4.77%) |
Nov 27, 2019 | 125.58 | 129.10 | 123.99 | 127.37 | 1,547,601 | -1.74(-1.35%) |
Nov 26, 2019 | 121.63 | 129.68 | 120.33 | 129.10 | 2,091,250 | +7.04(+5.77%) |
Nov 25, 2019 | 125.44 | 128.04 | 121.00 | 122.06 | 1,927,507 | -6.95(-5.39%) |
Nov 22, 2019 | 131.57 | 132.53 | 126.84 | 129.01 | 1,504,737 | -1.59(-1.22%) |
Nov 21, 2019 | 135.81 | 138.32 | 130.31 | 130.60 | 1,926,355 | -7.38(-5.35%) |
Nov 20, 2019 | 135.76 | 139.91 | 132.15 | 137.98 | 2,105,861 | +1.30(+0.95%) |
Nov 19, 2019 | 133.54 | 140.40 | 133.21 | 136.68 | 1,843,988 | +0.82(+0.60%) |
Nov 18, 2019 | 129.54 | 136.00 | 129.40 | 135.86 | 1,818,347 | +6.18(+4.76%) |
Nov 15, 2019 | 129.35 | 134.51 | 129.21 | 129.68 | 1,508,986 | -3.43(-2.57%) |
Nov 14, 2019 | 131.66 | 134.27 | 129.54 | 133.11 | 1,890,323 | +3.09(+2.37%) |
Nov 13, 2019 | 129.30 | 133.40 | 128.96 | 130.02 | 2,278,341 | +2.56(+2.01%) |
Nov 12, 2019 | 123.41 | 128.09 | 118.92 | 127.47 | 2,171,967 | +4.78(+3.89%) |
Nov 11, 2019 | 123.32 | 125.63 | 121.34 | 122.69 | 2,025,955 | -0.29(-0.24%) |
Nov 08, 2019 | 123.03 | 127.47 | 121.24 | 122.98 | 2,107,735 | -3.33(-2.64%) |
Nov 07, 2019 | 134.51 | 135.33 | 123.56 | 126.31 | 3,342,364 | -12.25(-8.84%) |
Nov 06, 2019 | 135.96 | 140.01 | 133.01 | 138.56 | 2,410,835 | +4.53(+3.38%) |
Nov 05, 2019 | 134.17 | 136.44 | 130.75 | 134.03 | 3,418,375 | -8.73(-6.12%) |
Nov 04, 2019 | 148.35 | 149.37 | 141.84 | 142.76 | 1,910,424 | -7.38(-4.92%) |
Nov 01, 2019 | 148.98 | 152.55 | 144.50 | 150.14 | 2,462,254 | -2.08(-1.36%) |
Oct 31, 2019 | 145.51 | 152.79 | 144.01 | 152.22 | 2,744,251 | +10.66(+7.53%) |
Oct 30, 2019 | 139.53 | 142.23 | 130.99 | 141.55 | 2,146,701 | +3.62(+2.62%) |
Oct 29, 2019 | 133.11 | 141.41 | 131.66 | 137.93 | 1,906,780 | +1.78(+1.31%) |
Oct 28, 2019 | 142.03 | 142.03 | 135.14 | 136.15 | 1,878,719 | -10.42(-7.11%) |
Oct 25, 2019 | 151.01 | 153.52 | 140.97 | 146.57 | 2,407,658 | +3.33(+2.32%) |
Oct 24, 2019 | 135.28 | 143.58 | 134.60 | 143.24 | 2,303,263 | +10.18(+7.65%) |
Oct 23, 2019 | 130.31 | 135.86 | 130.31 | 133.06 | 1,874,235 | +3.86(+2.99%) |
Oct 22, 2019 | 130.41 | 132.77 | 124.52 | 129.20 | 1,860,573 | -0.48(-0.37%) |
Oct 21, 2019 | 139.91 | 140.40 | 128.53 | 129.68 | 1,750,804 | -8.30(-6.01%) |
Oct 18, 2019 | 135.47 | 139.53 | 132.77 | 137.98 | 1,617,680 | +0.68(+0.49%) |
Oct 17, 2019 | 128.53 | 141.07 | 128.43 | 137.31 | 2,221,913 | +5.40(+4.10%) |
Oct 16, 2019 | 128.00 | 132.19 | 124.47 | 131.90 | 2,007,546 | +7.19(+5.76%) |
Oct 15, 2019 | 135.04 | 135.09 | 124.47 | 124.72 | 2,436,172 | -13.32(-9.65%) |
Oct 14, 2019 | 137.11 | 141.31 | 136.10 | 138.03 | 1,286,083 | +1.25(+0.92%) |
Oct 11, 2019 | 147.97 | 148.45 | 135.67 | 136.78 | 2,907,351 | -17.85(-11.54%) |
Oct 10, 2019 | 153.18 | 156.17 | 145.60 | 154.63 | 1,913,009 | -0.05(-0.03%) |
Oct 09, 2019 | 159.21 | 159.69 | 151.64 | 154.68 | 1,718,933 | -5.26(-3.29%) |
Oct 08, 2019 | 154.92 | 159.93 | 150.57 | 159.93 | 2,154,524 | +12.30(+8.33%) |
Oct 07, 2019 | 147.39 | 153.81 | 145.27 | 147.63 | 1,442,474 | -4.53(-2.98%) |
Oct 04, 2019 | 140.68 | 152.55 | 140.49 | 152.17 | 2,120,378 | +9.46(+6.63%) |
Oct 03, 2019 | 145.36 | 154.97 | 142.37 | 142.71 | 2,527,798 | -2.31(-1.60%) |
Oct 02, 2019 | 145.65 | 146.43 | 139.00 | 145.03 | 2,667,586 | +7.09(+5.14%) |
Oct 01, 2019 | 133.16 | 145.70 | 131.32 | 137.93 | 3,023,741 | +3.52(+2.62%) |
Sep 30, 2019 | 137.98 | 144.59 | 131.71 | 134.41 | 2,603,879 | -11.97(-8.17%) |
Sep 27, 2019 | 147.15 | 152.75 | 143.87 | 146.38 | 2,544,873 | -11.19(-7.10%) |
Sep 26, 2019 | 165.05 | 168.86 | 157.38 | 157.57 | 1,492,162 | -5.60(-3.43%) |
Sep 25, 2019 | 179.18 | 180.68 | 159.11 | 163.17 | 2,511,205 | -19.35(-10.60%) |
Sep 24, 2019 | 170.50 | 184.20 | 167.90 | 182.51 | 2,647,703 | +6.27(+3.56%) |
Sep 23, 2019 | 170.55 | 176.63 | 168.86 | 176.24 | 2,027,469 | +8.49(+5.06%) |
Sep 20, 2019 | 159.89 | 168.18 | 154.43 | 167.75 | 2,466,627 | +9.22(+5.81%) |
Sep 19, 2019 | 153.52 | 159.74 | 152.26 | 158.53 | 1,648,900 | +8.68(+5.80%) |
Sep 18, 2019 | 158.97 | 159.69 | 139.91 | 149.85 | 2,944,462 | -9.07(-5.71%) |
Sep 17, 2019 | 148.35 | 161.57 | 147.25 | 158.92 | 2,646,037 | +12.74(+8.71%) |
Sep 16, 2019 | 145.17 | 149.18 | 139.82 | 146.18 | 2,221,697 | +10.08(+7.41%) |
Sep 13, 2019 | 148.69 | 151.25 | 135.62 | 136.10 | 3,132,532 | -10.57(-7.20%) |
Sep 12, 2019 | 167.51 | 170.02 | 145.70 | 146.67 | 3,280,438 | -7.48(-4.85%) |
Sep 11, 2019 | 152.70 | 161.77 | 150.86 | 154.15 | 2,474,154 | +3.81(+2.54%) |
Sep 10, 2019 | 153.85 | 159.55 | 149.61 | 150.33 | 2,253,214 | -4.10(-2.66%) |
Sep 09, 2019 | 170.31 | 171.90 | 152.41 | 154.43 | 3,394,430 | -13.46(-8.02%) |
Sep 06, 2019 | 187.19 | 191.44 | 167.41 | 167.90 | 2,444,718 | -15.44(-8.42%) |
Sep 05, 2019 | 202.63 | 203.02 | 180.49 | 183.33 | 2,979,594 | -34.25(-15.74%) |
Sep 04, 2019 | 205.28 | 217.59 | 204.13 | 217.59 | 1,615,010 | +11.97(+5.82%) |
Sep 03, 2019 | 203.84 | 213.44 | 200.94 | 205.62 | 1,915,502 | +9.70(+4.95%) |
Aug 30, 2019 | 189.12 | 201.33 | 187.97 | 195.93 | 1,518,749 | +3.28(+1.70%) |
Aug 29, 2019 | 208.13 | 208.81 | 186.66 | 192.65 | 2,538,405 | -14.67(-7.07%) |
Aug 28, 2019 | 212.09 | 215.85 | 199.88 | 207.31 | 1,611,489 | -3.38(-1.60%) |
Aug 27, 2019 | 193.71 | 211.60 | 192.74 | 210.69 | 2,345,757 | +17.56(+9.09%) |
Aug 26, 2019 | 193.22 | 199.21 | 187.97 | 193.13 | 1,645,532 | +0.68(+0.35%) |
Aug 23, 2019 | 174.94 | 193.71 | 173.78 | 192.45 | 2,542,696 | +20.70(+12.05%) |
Aug 22, 2019 | 173.15 | 177.54 | 169.82 | 171.75 | 1,142,341 | -4.49(-2.55%) |
Aug 21, 2019 | 174.17 | 179.04 | 173.20 | 176.24 | 1,112,007 | -2.56(-1.43%) |
Aug 20, 2019 | 167.07 | 180.78 | 166.11 | 178.80 | 1,504,565 | +15.82(+9.71%) |
Aug 19, 2019 | 159.31 | 170.74 | 156.85 | 162.97 | 1,421,068 | -6.22(-3.68%) |
Aug 16, 2019 | 170.65 | 175.18 | 166.21 | 169.20 | 1,529,423 | -8.11(-4.57%) |
Aug 15, 2019 | 169.44 | 179.86 | 167.03 | 177.30 | 1,754,690 | +5.89(+3.43%) |
Aug 14, 2019 | 181.74 | 184.20 | 171.27 | 171.42 | 1,761,946 | -1.54(-0.89%) |
Aug 13, 2019 | 190.33 | 191.20 | 160.51 | 172.96 | 2,918,822 | -10.37(-5.66%) |
Aug 12, 2019 | 193.95 | 197.57 | 182.95 | 183.33 | 2,197,331 | -6.90(-3.63%) |
Aug 09, 2019 | 193.71 | 200.07 | 189.41 | 190.23 | 1,849,037 | -7.57(-3.83%) |
Aug 08, 2019 | 185.60 | 199.93 | 180.97 | 197.81 | 1,942,142 | +9.36(+4.97%) |
Aug 07, 2019 | 193.51 | 202.15 | 187.29 | 188.45 | 3,213,390 | +10.56(+5.94%) |
Aug 06, 2019 | 176.63 | 179.91 | 170.98 | 177.88 | 1,837,112 | +1.25(+0.71%) |
Aug 05, 2019 | 174.75 | 183.33 | 171.66 | 176.63 | 3,625,104 | +14.76(+9.12%) |
Aug 02, 2019 | 161.09 | 167.85 | 158.20 | 161.86 | 1,852,540 | -1.83(-1.12%) |
Aug 01, 2019 | 135.33 | 164.90 | 135.09 | 163.70 | 3,592,521 | +21.85(+15.41%) |
Jul 31, 2019 | 163.07 | 166.30 | 140.54 | 141.84 | 3,835,709 | -23.83(-14.39%) |
Jul 30, 2019 | 165.97 | 168.52 | 163.31 | 165.68 | 1,544,621 | +1.35(+0.82%) |
Jul 29, 2019 | 158.53 | 164.42 | 154.97 | 164.32 | 1,216,817 | +7.91(+5.06%) |
Jul 26, 2019 | 160.27 | 162.30 | 155.25 | 156.41 | 1,480,673 | -2.51(-1.58%) |
Jul 25, 2019 | 168.81 | 168.86 | 156.85 | 158.92 | 2,186,456 | -12.88(-7.50%) |
Jul 24, 2019 | 171.13 | 172.91 | 166.45 | 171.80 | 1,588,751 | +3.91(+2.33%) |
Jul 23, 2019 | 173.20 | 176.97 | 162.83 | 167.90 | 2,526,769 | -5.26(-3.04%) |
Jul 22, 2019 | 170.84 | 174.65 | 168.76 | 173.15 | 1,946,200 | +4.25(+2.51%) |
Jul 19, 2019 | 167.22 | 174.55 | 162.19 | 168.91 | 3,132,159 | -5.69(-3.26%) |
Jul 18, 2019 | 152.46 | 175.18 | 148.93 | 174.60 | 4,357,205 | +20.22(+13.09%) |
Jul 17, 2019 | 140.30 | 154.48 | 139.96 | 154.39 | 3,159,041 | +16.31(+11.81%) |
Jul 16, 2019 | 139.53 | 142.52 | 136.68 | 138.08 | 2,170,039 | -2.17(-1.55%) |
Jul 15, 2019 | 140.40 | 142.08 | 137.11 | 140.25 | 1,274,075 | -0.29(-0.21%) |
Jul 12, 2019 | 137.69 | 141.12 | 135.18 | 140.54 | 1,592,620 | +4.39(+3.23%) |
Jul 11, 2019 | 139.67 | 141.99 | 132.77 | 136.15 | 2,074,683 | -4.58(-3.26%) |
Jul 10, 2019 | 138.47 | 140.93 | 133.83 | 140.73 | 2,423,782 | +8.68(+6.58%) |
Jul 09, 2019 | 127.27 | 132.05 | 125.63 | 132.05 | 1,524,345 | +3.86(+3.01%) |
Jul 08, 2019 | 129.01 | 131.52 | 125.49 | 128.19 | 1,053,224 | -0.39(-0.30%) |
Jul 05, 2019 | 121.87 | 129.95 | 117.33 | 128.57 | 2,112,875 | -3.76(-2.84%) |
Jul 03, 2019 | 133.11 | 133.15 | 128.00 | 132.34 | 1,399,069 | +1.78(+1.37%) |
Jul 02, 2019 | 121.19 | 132.29 | 120.33 | 130.55 | 2,281,825 | +12.98(+11.04%) |
Jul 01, 2019 | 121.14 | 123.51 | 116.47 | 117.58 | 2,205,420 | -14.76(-11.16%) |
Jun 28, 2019 | 130.07 | 132.91 | 126.60 | 132.34 | 2,121,746 | +3.47(+2.70%) |
Jun 27, 2019 | 128.91 | 129.88 | 125.92 | 128.86 | 1,778,906 | -2.99(-2.27%) |
Jun 26, 2019 | 124.91 | 135.23 | 124.47 | 131.85 | 1,987,769 | -1.40(-1.05%) |
Jun 25, 2019 | 143.39 | 143.77 | 125.10 | 133.25 | 4,444,842 | -9.12(-6.41%) |
Jun 24, 2019 | 129.32 | 142.37 | 128.69 | 142.37 | 3,350,172 | +14.31(+11.17%) |
Jun 21, 2019 | 124.75 | 128.17 | 119.78 | 128.07 | 2,664,767 | +2.46(+1.96%) |
Jun 20, 2019 | 120.41 | 127.15 | 118.48 | 125.61 | 5,749,608 | +14.74(+13.29%) |
Jun 19, 2019 | 104.47 | 111.36 | 103.55 | 110.88 | 2,372,496 | +4.33(+4.07%) |
Jun 18, 2019 | 107.65 | 109.38 | 102.30 | 106.54 | 2,215,252 | +2.55(+2.46%) |
Jun 17, 2019 | 101.77 | 103.99 | 99.56 | 103.99 | 1,548,084 | +1.83(+1.79%) |
Jun 14, 2019 | 103.75 | 106.44 | 99.07 | 102.16 | 2,378,082 | +0.53(+0.52%) |
Jun 13, 2019 | 98.01 | 101.00 | 97.20 | 101.63 | 1,394,041 | +4.05(+4.15%) |
Jun 12, 2019 | 95.03 | 98.93 | 95.03 | 97.58 | 1,557,478 | +4.58(+4.92%) |
Jun 11, 2019 | 90.12 | 94.11 | 89.59 | 93.01 | 1,183,061 | +1.35(+1.47%) |
Jun 10, 2019 | 90.60 | 92.14 | 88.57 | 91.66 | 1,729,385 | -4.91(-5.09%) |
Jun 07, 2019 | 98.74 | 99.70 | 94.79 | 96.57 | 2,074,207 | -0.05(-0.05%) |
Jun 06, 2019 | 94.07 | 97.20 | 93.39 | 96.62 | 1,921,556 | +3.03(+3.24%) |
Jun 05, 2019 | 96.33 | 98.45 | 90.07 | 93.58 | 2,257,464 | +0.19(+0.21%) |
Jun 04, 2019 | 88.24 | 93.44 | 88.14 | 93.39 | 2,135,713 | +1.40(+1.52%) |