Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1120 | 1143 | 1117 | 1139 | 1,200 | +14.67(+1.30%) |
May 28, 2020 | 1109 | 1136 | 1091 | 1125 | 6,568 | +13.74(+1.24%) |
May 27, 2020 | 1185 | 1185 | 1088 | 1111 | 25,595 | -47.31(-4.08%) |
May 26, 2020 | 1186 | 1186 | 1125 | 1158 | 264 | +30.31(+2.69%) |
May 22, 2020 | 1098 | 1128 | 1080 | 1128 | 3,000 | +26.48(+2.40%) |
May 21, 2020 | 1101 | 1115 | 1089 | 1102 | 806 | -7.73(-0.70%) |
May 20, 2020 | 1081 | 1109 | 1080 | 1109 | 4,617 | +39.25(+3.67%) |
May 19, 2020 | 1057 | 1070 | 1051 | 1070 | 3,236 | +10.00(+0.94%) |
May 18, 2020 | 1000 | 1075 | 1000 | 1060 | 184 | +27.07(+2.62%) |
May 15, 2020 | 1037 | 1037 | 1026 | 1033 | 2,100 | +6.31(+0.61%) |
May 14, 2020 | 1042 | 1095 | 990.00 | 1027 | 1,851 | -9.88(-0.95%) |
May 13, 2020 | 1042 | 1046 | 1026 | 1036 | 641 | -10.08(-0.96%) |
May 12, 2020 | 1058 | 1061 | 1026 | 1047 | 423 | -9.40(-0.89%) |
May 11, 2020 | 1047 | 1057 | 1030 | 1056 | 387 | +2.43(+0.23%) |
May 08, 2020 | 1021 | 1054 | 1009 | 1054 | 1,100 | +55.39(+5.55%) |
May 07, 2020 | 986.83 | 1001 | 978.76 | 998.16 | 785 | +15.41(+1.57%) |
May 06, 2020 | 969.31 | 989.10 | 966.51 | 982.75 | 244 | +7.75(+0.79%) |
May 05, 2020 | 984.39 | 984.81 | 964.78 | 975.00 | 956 | +6.12(+0.63%) |
May 04, 2020 | 943.02 | 988.23 | 939.01 | 968.88 | 312 | +9.69(+1.01%) |
May 01, 2020 | 950.54 | 961.52 | 928.62 | 959.20 | 200 | -1.09(-0.11%) |
Apr 30, 2020 | 976.93 | 979.01 | 948.00 | 960.29 | 601 | -13.84(-1.42%) |
Apr 29, 2020 | 986.50 | 986.53 | 961.71 | 974.13 | 366 | +7.60(+0.79%) |
Apr 28, 2020 | 982.00 | 982.00 | 960.47 | 966.53 | 2,248 | +4.81(+0.50%) |
Apr 27, 2020 | 959.54 | 976.20 | 951.13 | 961.72 | 719 | +3.39(+0.35%) |
Apr 24, 2020 | 1017 | 1017 | 944.67 | 958.33 | 200 | +2.50(+0.26%) |
Apr 23, 2020 | 954.18 | 983.75 | 953.10 | 955.83 | 469 | +5.26(+0.55%) |
Apr 22, 2020 | 945.65 | 962.19 | 932.54 | 950.57 | 371 | +10.57(+1.12%) |
Apr 21, 2020 | 1004 | 1008 | 939.89 | 940.00 | 718 | -63.97(-6.37%) |
Apr 20, 2020 | 930.35 | 1017 | 930.35 | 1004 | 4,683 | +33.87(+3.49%) |
Apr 17, 2020 | 965.95 | 980.46 | 955.46 | 970.10 | 400 | +30.37(+3.23%) |
Apr 16, 2020 | 927.44 | 939.73 | 923.77 | 939.73 | 298 | +14.23(+1.54%) |
Apr 15, 2020 | 919.09 | 945.46 | 919.09 | 925.50 | 1,697 | -24.57(-2.59%) |
Apr 14, 2020 | 934.17 | 962.26 | 933.49 | 950.07 | 258 | +22.72(+2.45%) |
Apr 13, 2020 | 915.92 | 927.36 | 910.42 | 927.36 | 602 | -1.93(-0.21%) |
Apr 09, 2020 | 956.82 | 956.82 | 911.53 | 929.28 | 600 | -20.72(-2.18%) |
Apr 08, 2020 | 930.52 | 959.21 | 926.56 | 950.00 | 979 | +20.80(+2.24%) |
Apr 07, 2020 | 904.09 | 932.00 | 904.09 | 929.20 | 923 | +36.60(+4.10%) |
Apr 06, 2020 | 916.72 | 916.72 | 885.00 | 892.60 | 1,207 | +12.05(+1.37%) |
Apr 03, 2020 | 895.00 | 895.00 | 866.41 | 880.55 | 200 | -16.70(-1.86%) |
Apr 02, 2020 | 899.68 | 911.01 | 893.00 | 897.25 | 371 | -9.75(-1.07%) |
Apr 01, 2020 | 891.04 | 909.15 | 884.73 | 907.00 | 531 | -1.36(-0.15%) |
Mar 31, 2020 | 875.10 | 916.73 | 875.10 | 908.36 | 638 | +7.42(+0.82%) |
Mar 30, 2020 | 857.32 | 900.94 | 857.32 | 900.94 | 1,422 | +43.63(+5.09%) |
Mar 27, 2020 | 845.00 | 869.87 | 844.95 | 857.31 | 800 | -34.17(-3.83%) |
Mar 26, 2020 | 888.84 | 891.49 | 868.91 | 891.49 | 868 | +43.49(+5.13%) |
Mar 25, 2020 | 839.09 | 904.06 | 839.09 | 848.00 | 3,062 | -8.07(-0.94%) |
Mar 24, 2020 | 841.93 | 860.00 | 830.07 | 856.07 | 563 | +61.52(+7.74%) |
Mar 23, 2020 | 817.74 | 817.74 | 746.28 | 794.55 | 4,546 | -23.45(-2.87%) |
Mar 20, 2020 | 834.17 | 849.58 | 800.96 | 818.00 | 4,300 | -27.81(-3.29%) |
Mar 19, 2020 | 798.61 | 859.00 | 772.83 | 845.81 | 618 | +52.17(+6.57%) |
Mar 18, 2020 | 810.00 | 838.86 | 759.00 | 793.64 | 2,023 | -36.36(-4.38%) |
Mar 17, 2020 | 839.00 | 875.03 | 821.34 | 830.00 | 1,163 | -8.28(-0.99%) |
Mar 16, 2020 | 859.67 | 933.69 | 796.91 | 838.28 | 543 | -71.45(-7.85%) |
Mar 13, 2020 | 920.37 | 945.96 | 870.00 | 909.73 | 600 | +27.15(+3.08%) |
Mar 12, 2020 | 856.34 | 918.75 | 856.34 | 882.58 | 3,712 | -66.21(-6.98%) |
Mar 11, 2020 | 900.00 | 960.00 | 900.00 | 948.79 | 3,735 | -10.71(-1.12%) |
Mar 10, 2020 | 956.15 | 963.76 | 946.95 | 959.50 | 2,294 | +29.50(+3.17%) |
Mar 09, 2020 | 950.00 | 993.82 | 920.00 | 930.00 | 3,192 | -70.34(-7.03%) |
Mar 06, 2020 | 1010 | 1016 | 985.00 | 1000 | 1,900 | -40.14(-3.86%) |
Mar 05, 2020 | 1030 | 1055 | 1030 | 1040 | 1,168 | +4.43(+0.43%) |
Mar 04, 2020 | 1038 | 1050 | 1033 | 1036 | 448 | +16.28(+1.60%) |
Mar 03, 2020 | 1057 | 1057 | 1004 | 1020 | 457 | -9.22(-0.90%) |
Mar 02, 2020 | 1028 | 1029 | 1007 | 1029 | 581 | +16.66(+1.65%) |
Feb 28, 2020 | 1022 | 1037 | 997.46 | 1012 | 3,300 | -36.49(-3.48%) |
Feb 27, 2020 | 1038 | 1057 | 1009 | 1049 | 2,365 | +8.96(+0.86%) |
Feb 26, 2020 | 1031 | 1060 | 1031 | 1040 | 1,130 | +6.53(+0.63%) |
Feb 25, 2020 | 1066 | 1066 | 1033 | 1033 | 758 | -23.83(-2.25%) |
Feb 24, 2020 | 1070 | 1070 | 1024 | 1057 | 1,275 | -25.00(-2.31%) |
Feb 21, 2020 | 1098 | 1098 | 1080 | 1082 | 800 | -9.93(-0.91%) |
Feb 20, 2020 | 1098 | 1105 | 1075 | 1092 | 1,891 | -9.00(-0.82%) |
Feb 19, 2020 | 1109 | 1111 | 1092 | 1101 | 542 | -1.44(-0.13%) |
Feb 18, 2020 | 1118 | 1118 | 1100 | 1103 | 270 | -8.23(-0.74%) |
Feb 14, 2020 | 1118 | 1121 | 1105 | 1111 | 300 | -24.23(-2.13%) |
Feb 13, 2020 | 1121 | 1146 | 1120 | 1135 | 149 | +6.21(+0.55%) |
Feb 12, 2020 | 1122 | 1133 | 1106 | 1129 | 154 | +13.32(+1.19%) |
Feb 11, 2020 | 1116 | 1118 | 1103 | 1115 | 238 | +0.46(+0.04%) |
Feb 10, 2020 | 1100 | 1115 | 1100 | 1115 | 677 | +8.12(+0.73%) |
Feb 07, 2020 | 1100 | 1116 | 1097 | 1107 | 100 | +1.88(+0.17%) |
Feb 06, 2020 | 1068 | 1105 | 1068 | 1105 | 1,187 | +9.62(+0.88%) |
Feb 05, 2020 | 1129 | 1129 | 1084 | 1095 | 1,566 | -4.62(-0.42%) |
Feb 04, 2020 | 1092 | 1101 | 1075 | 1100 | 2,219 | +32.32(+3.03%) |
Feb 03, 2020 | 1055 | 1079 | 1047 | 1068 | 1,191 | +19.61(+1.87%) |
Jan 31, 2020 | 1050 | 1050 | 1035 | 1048 | 1,200 | +1.47(+0.14%) |
Jan 30, 2020 | 1048 | 1048 | 1036 | 1047 | 113 | -2.96(-0.28%) |
Jan 29, 2020 | 1059 | 1060 | 1041 | 1050 | 2,970 | -7.16(-0.68%) |
Jan 28, 2020 | 1046 | 1058 | 1036 | 1057 | 384 | +9.49(+0.91%) |
Jan 27, 2020 | 1019 | 1064 | 1019 | 1047 | 276 | -11.52(-1.09%) |
Jan 24, 2020 | 1065 | 1073 | 1059 | 1059 | 100 | -6.21(-0.58%) |
Jan 23, 2020 | 1068 | 1075 | 1056 | 1065 | 632 | -5.00(-0.47%) |
Jan 22, 2020 | 1072 | 1076 | 1064 | 1070 | 898 | -0.04(-0.00%) |
Jan 21, 2020 | 1033 | 1070 | 1033 | 1070 | 1,313 | +37.59(+3.64%) |
Jan 17, 2020 | 1040 | 1040 | 1032 | 1032 | 500 | -3.53(-0.34%) |
Jan 16, 2020 | 1037 | 1039 | 1032 | 1036 | 257 | +0.38(+0.04%) |
Jan 15, 2020 | 1040 | 1044 | 1030 | 1036 | 511 | -0.09(-0.01%) |
Jan 14, 2020 | 1049 | 1049 | 1029 | 1036 | 1,081 | -16.09(-1.53%) |
Jan 13, 2020 | 1036 | 1053 | 1031 | 1052 | 574 | +15.85(+1.53%) |
Jan 10, 2020 | 1043 | 1047 | 1032 | 1036 | 200 | -7.08(-0.68%) |
Jan 09, 2020 | 1033 | 1045 | 1031 | 1043 | 388 | +11.57(+1.12%) |
Jan 08, 2020 | 1020 | 1035 | 1019 | 1031 | 164 | +9.03(+0.88%) |
Jan 07, 2020 | 997.29 | 1022 | 995.20 | 1022 | 855 | +31.37(+3.17%) |
Jan 06, 2020 | 938.47 | 993.46 | 938.47 | 991.00 | 404 | +17.15(+1.76%) |
Jan 03, 2020 | 980.04 | 981.12 | 966.98 | 973.85 | 100 | -6.35(-0.65%) |
Jan 02, 2020 | 970.00 | 989.63 | 966.18 | 980.20 | 684 | +6.12(+0.63%) |
Dec 31, 2019 | 980.66 | 982.60 | 965.41 | 974.08 | 200 | +2.28(+0.23%) |
Dec 30, 2019 | 974.38 | 977.98 | 969.77 | 971.80 | 377 | -1.15(-0.12%) |
Dec 27, 2019 | 979.32 | 979.32 | 963.60 | 972.95 | 200 | -27.03(-2.70%) |
Dec 26, 2019 | 1001 | 1001 | 957.73 | 999.98 | 116 | +30.19(+3.11%) |
Dec 24, 2019 | 979.23 | 979.23 | 965.66 | 969.79 | 400 | -11.64(-1.19%) |
Dec 23, 2019 | 1011 | 1011 | 974.00 | 981.43 | 703 | -24.71(-2.46%) |
Dec 20, 2019 | 1001 | 1006 | 981.63 | 1006 | 600 | +19.91(+2.02%) |
Dec 19, 2019 | 950.00 | 988.27 | 948.00 | 986.23 | 61,175 | +39.33(+4.15%) |
Dec 18, 2019 | 950.00 | 954.69 | 934.75 | 946.91 | 1,749 | -2.84(-0.30%) |
Dec 17, 2019 | 962.26 | 965.05 | 949.00 | 949.75 | 881 | -6.37(-0.67%) |
Dec 16, 2019 | 966.66 | 970.00 | 956.12 | 956.12 | 689 | -3.88(-0.40%) |
Dec 13, 2019 | 965.69 | 1019 | 960.00 | 960.00 | 400 | -5.69(-0.59%) |
Dec 12, 2019 | 969.80 | 975.76 | 964.00 | 965.69 | 594 | -4.03(-0.42%) |
Dec 11, 2019 | 976.69 | 1010 | 965.83 | 969.72 | 719 | +2.72(+0.28%) |
Dec 10, 2019 | 1010 | 1010 | 964.00 | 967.00 | 50,889 | -19.46(-1.97%) |
Dec 09, 2019 | 1022 | 1030 | 982.84 | 986.46 | 35,313 | -36.20(-3.54%) |
Dec 06, 2019 | 1032 | 1034 | 1018 | 1023 | 1,400 | -13.88(-1.34%) |
Dec 05, 2019 | 1034 | 1047 | 1031 | 1037 | 415 | -4.00(-0.38%) |
Dec 04, 2019 | 1062 | 1062 | 1028 | 1041 | 523 | +10.82(+1.05%) |
Dec 03, 2019 | 1039 | 1046 | 1030 | 1030 | 1,745 | -21.43(-2.04%) |
Dec 02, 2019 | 1068 | 1068 | 1050 | 1051 | 422 | -20.09(-1.88%) |
Nov 29, 2019 | 1072 | 1072 | 1069 | 1071 | 500 | -5.80(-0.54%) |
Nov 27, 2019 | 1079 | 1082 | 1071 | 1077 | 500 | -3.96(-0.37%) |
Nov 26, 2019 | 1065 | 1081 | 1064 | 1081 | 2,488 | +19.70(+1.86%) |
Nov 25, 2019 | 1058 | 1064 | 1056 | 1061 | 665 | +7.49(+0.71%) |
Nov 22, 2019 | 1053 | 1058 | 1050 | 1054 | 200 | +3.12(+0.30%) |
Nov 21, 2019 | 1035 | 1051 | 1035 | 1051 | 758 | +16.22(+1.57%) |
Nov 20, 2019 | 1021 | 1037 | 1019 | 1034 | 182 | +5.49(+0.53%) |
Nov 19, 2019 | 1030 | 1039 | 1025 | 1029 | 530 | +1.98(+0.19%) |
Nov 18, 2019 | 1005 | 1028 | 1005 | 1027 | 258 | +10.64(+1.05%) |
Nov 15, 2019 | 1016 | 1017 | 1006 | 1016 | 1,000 | +12.70(+1.27%) |
Nov 14, 2019 | 1003 | 1013 | 1001 | 1004 | 93 | +3.16(+0.32%) |
Nov 13, 2019 | 975.77 | 1001 | 975.77 | 1000 | 263 | +23.52(+2.41%) |
Nov 12, 2019 | 978.00 | 979.34 | 967.89 | 976.98 | 187 | -3.72(-0.38%) |
Nov 11, 2019 | 963.73 | 980.98 | 963.73 | 980.70 | 444 | +15.16(+1.57%) |
Nov 08, 2019 | 944.00 | 970.27 | 944.00 | 965.54 | 200 | +20.76(+2.20%) |
Nov 07, 2019 | 940.00 | 952.54 | 940.00 | 944.78 | 633 | +0.05(+0.01%) |
Nov 06, 2019 | 960.00 | 961.43 | 938.43 | 944.73 | 592 | -13.84(-1.44%) |
Nov 05, 2019 | 975.12 | 1000 | 957.99 | 958.57 | 2,988 | -36.62(-3.68%) |
Nov 04, 2019 | 995.00 | 995.19 | 986.76 | 995.19 | 152 | -1.28(-0.13%) |
Nov 01, 2019 | 995.59 | 996.47 | 988.74 | 996.47 | 400 | +13.57(+1.38%) |
Oct 31, 2019 | 1003 | 1010 | 979.42 | 982.90 | 3,127 | -12.20(-1.23%) |
Oct 30, 2019 | 989.40 | 996.20 | 979.40 | 995.10 | 547 | +15.10(+1.54%) |
Oct 29, 2019 | 991.05 | 996.63 | 980.00 | 980.00 | 4,438 | -10.00(-1.01%) |
Oct 28, 2019 | 1001 | 1001 | 988.06 | 990.00 | 557 | -11.23(-1.12%) |
Oct 25, 2019 | 984.16 | 1007 | 984.16 | 1001 | 100 | +3.77(+0.38%) |
Oct 24, 2019 | 989.96 | 998.68 | 989.95 | 997.46 | 158 | +11.46(+1.16%) |
Oct 23, 2019 | 986.26 | 996.19 | 983.62 | 986.00 | 770 | -6.57(-0.66%) |
Oct 22, 2019 | 996.62 | 1000 | 985.95 | 992.57 | 119 | -4.91(-0.49%) |
Oct 21, 2019 | 988.74 | 1000 | 974.64 | 997.48 | 112 | +13.66(+1.39%) |
Oct 18, 2019 | 998.00 | 998.00 | 977.84 | 983.82 | 300 | -13.69(-1.37%) |
Oct 17, 2019 | 1018 | 1018 | 994.44 | 997.51 | 364 | -12.88(-1.27%) |
Oct 16, 2019 | 1018 | 1022 | 1010 | 1010 | 175 | -11.21(-1.10%) |
Oct 15, 2019 | 1007 | 1026 | 1004 | 1022 | 186 | -14.59(-1.41%) |
Oct 14, 2019 | 1050 | 1050 | 1010 | 1036 | 148 | +25.89(+2.56%) |
Oct 11, 2019 | 1021 | 1021 | 1007 | 1010 | 300 | +5.86(+0.58%) |
Oct 10, 2019 | 1004 | 1015 | 1004 | 1004 | 104 | -2.03(-0.20%) |
Oct 09, 2019 | 1000 | 1015 | 994.22 | 1006 | 2,005 | +12.25(+1.23%) |
Oct 08, 2019 | 1000 | 1006 | 992.43 | 994.22 | 280 | -10.93(-1.09%) |
Oct 07, 2019 | 1003 | 1009 | 1003 | 1005 | 107 | -6.09(-0.60%) |
Oct 04, 2019 | 1001 | 1012 | 998.18 | 1011 | 200 | +13.00(+1.30%) |
Oct 03, 2019 | 969.17 | 1000 | 969.17 | 998.24 | 344 | +14.88(+1.51%) |
Oct 02, 2019 | 998.04 | 998.04 | 972.68 | 983.36 | 292 | -6.64(-0.67%) |
Oct 01, 2019 | 988.33 | 1017 | 988.33 | 990.00 | 149 | -11.85(-1.18%) |
Sep 30, 2019 | 979.93 | 1009 | 979.93 | 1002 | 270 | +15.48(+1.57%) |
Sep 27, 2019 | 996.31 | 997.55 | 986.37 | 986.37 | 500 | -11.28(-1.13%) |
Sep 26, 2019 | 985.48 | 999.00 | 982.39 | 997.65 | 947 | +11.81(+1.20%) |
Sep 25, 2019 | 980.00 | 987.90 | 975.39 | 985.84 | 206 | +5.84(+0.60%) |
Sep 24, 2019 | 960.59 | 988.54 | 960.59 | 980.00 | 212 | +2.00(+0.20%) |
Sep 23, 2019 | 973.48 | 982.25 | 973.48 | 978.00 | 73 | +5.34(+0.55%) |
Sep 20, 2019 | 995.52 | 1002 | 971.61 | 972.66 | 6,900 | -9.21(-0.94%) |
Sep 19, 2019 | 960.00 | 992.76 | 960.00 | 981.87 | 333 | +8.60(+0.88%) |
Sep 18, 2019 | 978.30 | 978.30 | 971.25 | 973.27 | 61 | +0.83(+0.09%) |
Sep 17, 2019 | 971.00 | 975.19 | 970.03 | 972.44 | 312 | +0.62(+0.06%) |
Sep 16, 2019 | 971.49 | 977.01 | 967.53 | 971.83 | 85 | +0.43(+0.04%) |
Sep 13, 2019 | 996.44 | 996.44 | 971.39 | 971.39 | 400 | -9.77(-1.00%) |
Sep 12, 2019 | 966.69 | 988.76 | 966.69 | 981.16 | 388 | +12.84(+1.33%) |
Sep 11, 2019 | 960.90 | 968.32 | 956.25 | 968.32 | 798 | +10.12(+1.06%) |
Sep 10, 2019 | 959.05 | 971.14 | 958.20 | 958.20 | 164 | -21.07(-2.15%) |
Sep 09, 2019 | 989.62 | 990.24 | 979.17 | 979.27 | 113 | -10.87(-1.10%) |
Sep 06, 2019 | 1001 | 1007 | 990.14 | 990.14 | 200 | -9.86(-0.99%) |
Sep 05, 2019 | 990.51 | 1000 | 990.51 | 1000 | 1,045 | +21.32(+2.18%) |
Sep 04, 2019 | 963.12 | 980.00 | 963.12 | 978.68 | 188 | +10.90(+1.13%) |
Sep 03, 2019 | 975.00 | 975.00 | 959.74 | 967.78 | 360 | -0.27(-0.03%) |
Aug 30, 2019 | 983.62 | 983.88 | 968.05 | 968.05 | 600 | -4.77(-0.49%) |
Aug 29, 2019 | 968.83 | 977.22 | 955.73 | 972.82 | 154 | +7.08(+0.73%) |
Aug 28, 2019 | 960.75 | 967.36 | 955.35 | 965.74 | 82 | +0.46(+0.05%) |
Aug 27, 2019 | 954.19 | 967.67 | 951.44 | 965.28 | 665 | +19.90(+2.10%) |
Aug 26, 2019 | 952.14 | 954.00 | 945.38 | 945.38 | 58 | +7.73(+0.82%) |
Aug 23, 2019 | 980.00 | 985.00 | 937.65 | 937.65 | 500 | -38.71(-3.96%) |
Aug 22, 2019 | 965.00 | 976.36 | 957.50 | 976.36 | 1,383 | +14.08(+1.46%) |
Aug 21, 2019 | 962.04 | 970.32 | 959.55 | 962.28 | 143 | +6.10(+0.64%) |
Aug 20, 2019 | 946.83 | 957.49 | 946.83 | 956.18 | 48 | +8.81(+0.93%) |
Aug 19, 2019 | 946.81 | 951.92 | 945.31 | 947.38 | 29 | +3.64(+0.39%) |
Aug 16, 2019 | 946.57 | 949.40 | 943.11 | 943.73 | 400 | +8.29(+0.89%) |
Aug 15, 2019 | 925.77 | 947.39 | 925.77 | 935.44 | 544 | +10.96(+1.19%) |
Aug 14, 2019 | 931.29 | 932.19 | 912.16 | 924.48 | 584 | -31.28(-3.27%) |
Aug 13, 2019 | 948.52 | 956.00 | 942.00 | 955.76 | 1,633 | +4.07(+0.43%) |
Aug 12, 2019 | 955.27 | 955.27 | 947.13 | 951.70 | 62 | -5.58(-0.58%) |
Aug 09, 2019 | 964.88 | 964.88 | 955.49 | 957.28 | 100 | -14.44(-1.49%) |
Aug 08, 2019 | 967.25 | 977.24 | 967.25 | 971.72 | 224 | +15.18(+1.59%) |
Aug 07, 2019 | 966.06 | 966.06 | 933.43 | 956.54 | 221 | +5.74(+0.60%) |
Aug 06, 2019 | 965.01 | 965.01 | 930.00 | 950.79 | 93 | +20.78(+2.23%) |
Aug 05, 2019 | 958.50 | 984.99 | 918.18 | 930.01 | 403 | -28.09(-2.93%) |
Aug 02, 2019 | 953.13 | 958.99 | 935.72 | 958.10 | 200 | -1.26(-0.13%) |
Aug 01, 2019 | 961.83 | 979.85 | 959.36 | 959.36 | 37 | +9.36(+0.99%) |
Jul 31, 2019 | 958.37 | 963.42 | 936.21 | 950.00 | 4,544 | -5.69(-0.60%) |
Jul 30, 2019 | 948.00 | 967.32 | 946.66 | 955.69 | 174 | +3.00(+0.31%) |
Jul 29, 2019 | 970.50 | 973.47 | 952.36 | 952.70 | 281 | -24.47(-2.50%) |
Jul 26, 2019 | 975.30 | 1001 | 970.08 | 977.16 | 400 | +15.24(+1.58%) |
Jul 25, 2019 | 990.00 | 990.00 | 947.57 | 961.93 | 204 | -14.82(-1.52%) |
Jul 24, 2019 | 958.23 | 976.75 | 955.44 | 976.75 | 263 | +24.19(+2.54%) |
Jul 23, 2019 | 946.71 | 955.58 | 946.71 | 952.56 | 188 | +0.54(+0.06%) |
Jul 22, 2019 | 942.56 | 958.46 | 942.56 | 952.01 | 76 | +4.01(+0.42%) |
Jul 19, 2019 | 958.43 | 963.66 | 948.00 | 948.00 | 100 | -6.42(-0.67%) |
Jul 18, 2019 | 942.60 | 954.42 | 940.68 | 954.42 | 137 | +4.63(+0.49%) |
Jul 17, 2019 | 942.56 | 954.64 | 942.56 | 949.79 | 81 | -1.10(-0.12%) |
Jul 16, 2019 | 966.70 | 966.70 | 945.00 | 950.89 | 327 | -17.71(-1.83%) |
Jul 15, 2019 | 955.48 | 970.25 | 955.48 | 968.60 | 192 | +11.70(+1.22%) |
Jul 12, 2019 | 958.24 | 958.38 | 947.00 | 956.90 | 200 | +4.71(+0.49%) |
Jul 11, 2019 | 951.59 | 953.70 | 942.24 | 952.19 | 140 | +1.43(+0.15%) |
Jul 10, 2019 | 961.05 | 964.35 | 945.00 | 950.76 | 212 | +4.86(+0.51%) |
Jul 09, 2019 | 954.13 | 964.35 | 943.93 | 945.90 | 157 | -11.18(-1.17%) |
Jul 08, 2019 | 947.12 | 958.92 | 943.00 | 957.09 | 751 | +12.34(+1.31%) |
Jul 05, 2019 | 955.67 | 955.67 | 936.50 | 944.75 | 500 | -2.00(-0.21%) |
Jul 03, 2019 | 936.43 | 967.24 | 927.57 | 946.75 | 1,100 | +11.16(+1.19%) |
Jul 02, 2019 | 941.71 | 942.91 | 926.00 | 935.59 | 183 | -30.90(-3.20%) |
Jul 01, 2019 | 982.76 | 982.76 | 945.00 | 966.49 | 140 | +23.20(+2.46%) |
Jun 28, 2019 | 935.00 | 943.29 | 930.34 | 943.29 | 1,500 | +7.75(+0.83%) |
Jun 27, 2019 | 921.29 | 936.57 | 913.08 | 935.54 | 196 | +26.78(+2.95%) |
Jun 26, 2019 | 919.14 | 920.45 | 908.75 | 908.75 | 43 | -3.34(-0.37%) |
Jun 25, 2019 | 921.49 | 921.49 | 906.12 | 912.10 | 102 | -15.72(-1.69%) |
Jun 24, 2019 | 928.97 | 929.83 | 911.79 | 927.82 | 897 | +3.71(+0.40%) |
Jun 21, 2019 | 924.65 | 927.82 | 909.13 | 924.11 | 600 | -6.59(-0.71%) |
Jun 20, 2019 | 935.00 | 941.39 | 929.77 | 930.70 | 288 | +13.98(+1.52%) |
Jun 19, 2019 | 929.97 | 929.97 | 909.09 | 916.72 | 572 | -8.50(-0.92%) |
Jun 18, 2019 | 919.84 | 926.79 | 919.84 | 925.22 | 212 | +19.62(+2.17%) |
Jun 17, 2019 | 896.92 | 912.99 | 895.00 | 905.61 | 1,240 | +9.66(+1.08%) |
Jun 14, 2019 | 883.11 | 895.94 | 870.35 | 895.94 | 100 | +7.16(+0.81%) |
Jun 13, 2019 | 912.31 | 912.31 | 888.79 | 888.79 | 172 | -12.05(-1.34%) |
Jun 12, 2019 | 903.04 | 907.69 | 895.68 | 900.84 | 149 | -8.78(-0.97%) |
Jun 11, 2019 | 908.00 | 913.82 | 900.58 | 909.62 | 433 | -1.04(-0.11%) |
Jun 10, 2019 | 900.00 | 910.66 | 900.00 | 910.66 | 232 | +18.20(+2.04%) |
Jun 07, 2019 | 886.76 | 893.75 | 886.76 | 892.47 | 200 | +19.89(+2.28%) |
Jun 06, 2019 | 880.00 | 880.00 | 864.23 | 872.57 | 282 | +7.76(+0.90%) |
Jun 05, 2019 | 863.76 | 873.45 | 862.13 | 864.81 | 1,733 | +10.31(+1.21%) |
Jun 04, 2019 | 839.61 | 859.07 | 839.61 | 854.50 | 1,722 | +9.56(+1.13%) |