Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 167.10 | 177.45 | 163.16 | 172.05 | 6,740 | +5.62(+3.38%) |
May 28, 2020 | 164.85 | 170.25 | 160.47 | 166.43 | 4,880 | +3.68(+2.26%) |
May 27, 2020 | 160.95 | 164.85 | 156.75 | 162.75 | 1,981 | +1.65(+1.02%) |
May 26, 2020 | 163.50 | 168.53 | 155.25 | 161.10 | 4,653 | +0.15(+0.09%) |
May 22, 2020 | 158.55 | 161.70 | 156.45 | 160.95 | 2,153 | +4.20(+2.68%) |
May 21, 2020 | 155.85 | 158.32 | 153.45 | 156.75 | 3,094 | +3.30(+2.15%) |
May 20, 2020 | 153.90 | 162.90 | 151.65 | 153.45 | 4,779 | -2.25(-1.45%) |
May 19, 2020 | 152.25 | 158.70 | 151.20 | 155.70 | 3,982 | +4.35(+2.87%) |
May 18, 2020 | 148.95 | 153.43 | 144.45 | 151.35 | 5,474 | +5.55(+3.81%) |
May 15, 2020 | 146.55 | 148.80 | 142.65 | 145.80 | 2,253 | -1.35(-0.92%) |
May 14, 2020 | 145.50 | 150.60 | 140.26 | 147.15 | 4,232 | -1.35(-0.91%) |
May 13, 2020 | 150.90 | 154.26 | 144.45 | 148.50 | 3,004 | -2.40(-1.59%) |
May 12, 2020 | 146.55 | 156.60 | 146.55 | 150.90 | 4,587 | +4.35(+2.97%) |
May 11, 2020 | 144.60 | 148.20 | 138.15 | 146.55 | 5,072 | +1.05(+0.72%) |
May 08, 2020 | 149.55 | 152.25 | 142.50 | 145.50 | 4,553 | -1.05(-0.72%) |
May 07, 2020 | 148.35 | 150.00 | 141.00 | 146.55 | 6,808 | +0.45(+0.31%) |
May 06, 2020 | 140.10 | 148.50 | 140.10 | 146.10 | 5,334 | +4.95(+3.51%) |
May 05, 2020 | 151.65 | 153.15 | 136.72 | 141.15 | 5,627 | -5.55(-3.78%) |
May 04, 2020 | 142.50 | 151.51 | 140.37 | 146.70 | 5,931 | +4.20(+2.95%) |
May 01, 2020 | 142.50 | 148.50 | 135.90 | 142.50 | 4,753 | +0.00(+0.00%) |
Apr 30, 2020 | 140.40 | 143.10 | 135.34 | 142.50 | 4,798 | +2.85(+2.04%) |
Apr 29, 2020 | 137.25 | 140.55 | 134.00 | 139.65 | 2,869 | +4.35(+3.22%) |
Apr 28, 2020 | 136.35 | 138.30 | 133.65 | 135.30 | 3,198 | +0.45(+0.33%) |
Apr 27, 2020 | 141.90 | 141.90 | 132.75 | 134.85 | 5,718 | -1.35(-0.99%) |
Apr 24, 2020 | 137.70 | 143.25 | 136.05 | 136.20 | 2,206 | +1.20(+0.89%) |
Apr 23, 2020 | 136.50 | 139.20 | 131.55 | 135.00 | 3,763 | -4.95(-3.54%) |
Apr 22, 2020 | 137.25 | 141.60 | 135.00 | 139.95 | 3,433 | +1.35(+0.97%) |
Apr 21, 2020 | 138.07 | 141.75 | 133.72 | 138.60 | 1,369 | +0.45(+0.33%) |
Apr 20, 2020 | 141.15 | 143.25 | 137.85 | 138.15 | 1,966 | -3.00(-2.13%) |
Apr 17, 2020 | 139.05 | 142.20 | 135.60 | 141.15 | 2,520 | +4.35(+3.18%) |
Apr 16, 2020 | 138.15 | 143.85 | 136.80 | 136.80 | 1,891 | -0.45(-0.33%) |
Apr 15, 2020 | 132.60 | 138.00 | 132.60 | 137.25 | 1,055 | +3.75(+2.81%) |
Apr 14, 2020 | 132.15 | 137.25 | 127.65 | 133.50 | 2,926 | +1.50(+1.14%) |
Apr 13, 2020 | 132.00 | 133.50 | 126.38 | 132.00 | 1,190 | +2.25(+1.73%) |
Apr 09, 2020 | 121.50 | 132.60 | 121.12 | 129.75 | 2,480 | +5.40(+4.34%) |
Apr 08, 2020 | 125.25 | 127.05 | 120.15 | 124.35 | 2,000 | -2.25(-1.78%) |
Apr 07, 2020 | 126.75 | 129.15 | 123.00 | 126.60 | 1,186 | -0.90(-0.71%) |
Apr 06, 2020 | 134.85 | 136.95 | 125.83 | 127.50 | 4,350 | -5.85(-4.39%) |
Apr 03, 2020 | 129.00 | 134.40 | 126.45 | 133.35 | 693 | +4.35(+3.37%) |
Apr 02, 2020 | 126.90 | 138.15 | 126.60 | 129.00 | 3,272 | +0.00(+0.00%) |
Apr 01, 2020 | 133.20 | 133.50 | 129.00 | 129.00 | 1,883 | -5.10(-3.80%) |
Mar 31, 2020 | 127.80 | 137.00 | 127.80 | 134.10 | 6,075 | +7.95(+6.30%) |
Mar 30, 2020 | 118.05 | 131.85 | 117.81 | 126.15 | 2,522 | +10.35(+8.94%) |
Mar 27, 2020 | 111.00 | 118.20 | 109.65 | 115.80 | 1,060 | -1.20(-1.03%) |
Mar 26, 2020 | 111.90 | 117.60 | 111.75 | 117.00 | 3,575 | +7.50(+6.85%) |
Mar 25, 2020 | 104.85 | 114.67 | 103.80 | 109.50 | 4,850 | +4.50(+4.29%) |
Mar 24, 2020 | 104.55 | 106.20 | 100.28 | 105.00 | 1,958 | +4.50(+4.48%) |
Mar 23, 2020 | 103.50 | 105.90 | 90.15 | 100.50 | 5,246 | -2.85(-2.76%) |
Mar 20, 2020 | 105.15 | 108.00 | 101.25 | 103.35 | 2,753 | +0.30(+0.29%) |
Mar 19, 2020 | 100.95 | 108.00 | 96.30 | 103.05 | 5,457 | +6.45(+6.68%) |
Mar 18, 2020 | 109.80 | 111.15 | 94.65 | 96.60 | 6,356 | -15.60(-13.90%) |
Mar 17, 2020 | 105.00 | 113.10 | 99.15 | 112.20 | 7,437 | +7.95(+7.63%) |
Mar 16, 2020 | 101.85 | 105.00 | 98.25 | 104.25 | 5,593 | -1.20(-1.14%) |
Mar 13, 2020 | 112.95 | 112.95 | 93.90 | 105.45 | 12,020 | -3.00(-2.77%) |
Mar 12, 2020 | 104.70 | 111.90 | 104.70 | 108.45 | 4,263 | -3.15(-2.82%) |
Mar 11, 2020 | 116.25 | 118.95 | 109.68 | 111.60 | 6,596 | -7.20(-6.06%) |
Mar 10, 2020 | 119.25 | 120.00 | 114.38 | 118.80 | 7,561 | +0.90(+0.76%) |
Mar 09, 2020 | 125.55 | 125.55 | 114.06 | 117.90 | 4,525 | -11.85(-9.13%) |
Mar 06, 2020 | 128.40 | 132.00 | 123.15 | 129.75 | 5,846 | -1.20(-0.92%) |
Mar 05, 2020 | 130.65 | 132.60 | 129.24 | 130.95 | 2,452 | +0.15(+0.11%) |
Mar 04, 2020 | 129.90 | 132.75 | 129.00 | 130.80 | 6,790 | +1.95(+1.51%) |
Mar 03, 2020 | 131.55 | 140.85 | 128.40 | 128.85 | 6,482 | -1.80(-1.38%) |
Mar 02, 2020 | 135.00 | 140.55 | 129.46 | 130.65 | 3,389 | -2.55(-1.91%) |
Feb 28, 2020 | 126.30 | 135.90 | 124.05 | 133.20 | 4,960 | +4.20(+3.26%) |
Feb 27, 2020 | 130.95 | 132.90 | 111.00 | 129.00 | 7,470 | -3.90(-2.93%) |
Feb 26, 2020 | 139.35 | 144.30 | 130.95 | 132.90 | 11,641 | -1.80(-1.34%) |
Feb 25, 2020 | 145.50 | 147.75 | 129.30 | 134.70 | 20,376 | -10.05(-6.94%) |
Feb 24, 2020 | 146.70 | 148.35 | 141.30 | 144.75 | 4,697 | -3.90(-2.62%) |
Feb 21, 2020 | 152.10 | 152.10 | 143.55 | 148.65 | 1,733 | -1.50(-1.00%) |
Feb 20, 2020 | 145.95 | 156.00 | 143.25 | 150.15 | 2,308 | +4.35(+2.98%) |
Feb 19, 2020 | 154.65 | 157.20 | 143.07 | 145.80 | 5,897 | -10.05(-6.45%) |
Feb 18, 2020 | 156.00 | 161.25 | 152.98 | 155.85 | 3,214 | -1.65(-1.05%) |
Feb 14, 2020 | 161.10 | 164.85 | 154.65 | 157.50 | 4,400 | -3.45(-2.14%) |
Feb 13, 2020 | 165.00 | 168.00 | 160.91 | 160.95 | 4,015 | -3.75(-2.28%) |
Feb 12, 2020 | 163.20 | 165.60 | 156.41 | 164.70 | 5,361 | +0.45(+0.27%) |
Feb 11, 2020 | 168.00 | 168.00 | 157.65 | 164.25 | 2,775 | -5.55(-3.27%) |
Feb 10, 2020 | 166.50 | 171.60 | 154.35 | 169.80 | 4,339 | +4.80(+2.91%) |
Feb 07, 2020 | 158.70 | 172.00 | 156.90 | 165.00 | 4,326 | +3.75(+2.33%) |
Feb 06, 2020 | 155.25 | 161.25 | 154.16 | 161.25 | 2,922 | +7.35(+4.78%) |
Feb 05, 2020 | 155.55 | 156.90 | 145.88 | 153.90 | 4,591 | -3.60(-2.29%) |
Feb 04, 2020 | 153.90 | 157.50 | 147.75 | 157.50 | 2,497 | +3.60(+2.34%) |
Feb 03, 2020 | 146.85 | 157.20 | 146.13 | 153.90 | 5,920 | +7.05(+4.80%) |
Jan 31, 2020 | 141.75 | 146.85 | 139.20 | 146.85 | 3,180 | +4.65(+3.27%) |
Jan 30, 2020 | 144.00 | 144.00 | 138.15 | 142.20 | 1,747 | -1.65(-1.15%) |
Jan 29, 2020 | 148.35 | 148.35 | 140.25 | 143.85 | 3,221 | -4.65(-3.13%) |
Jan 28, 2020 | 142.50 | 158.25 | 136.05 | 148.50 | 8,482 | +4.95(+3.45%) |
Jan 27, 2020 | 135.15 | 146.99 | 134.85 | 143.55 | 6,233 | +5.85(+4.25%) |
Jan 24, 2020 | 136.80 | 138.15 | 133.35 | 137.70 | 3,040 | +3.82(+2.86%) |
Jan 23, 2020 | 135.15 | 138.90 | 133.20 | 133.88 | 2,278 | -0.07(-0.06%) |
Jan 22, 2020 | 132.93 | 139.35 | 132.93 | 133.95 | 2,574 | -0.75(-0.56%) |
Jan 21, 2020 | 137.85 | 138.00 | 131.87 | 134.70 | 3,410 | -3.15(-2.29%) |
Jan 17, 2020 | 131.85 | 137.85 | 129.75 | 137.85 | 1,713 | +6.00(+4.55%) |
Jan 16, 2020 | 129.60 | 133.43 | 128.90 | 131.85 | 2,765 | +4.35(+3.41%) |
Jan 15, 2020 | 127.50 | 129.60 | 126.30 | 127.50 | 2,140 | -0.30(-0.23%) |
Jan 14, 2020 | 130.03 | 130.03 | 126.00 | 127.80 | 1,936 | -2.31(-1.78%) |
Jan 13, 2020 | 132.00 | 132.45 | 128.55 | 130.11 | 1,299 | -2.22(-1.68%) |
Jan 10, 2020 | 132.00 | 133.50 | 132.00 | 132.33 | 1,360 | -1.87(-1.39%) |
Jan 09, 2020 | 132.90 | 135.45 | 132.75 | 134.20 | 858 | +0.60(+0.45%) |
Jan 08, 2020 | 135.15 | 135.15 | 132.15 | 133.60 | 2,445 | +0.00(+0.00%) |
Jan 07, 2020 | 132.75 | 136.65 | 132.00 | 133.60 | 1,006 | -0.87(-0.65%) |
Jan 06, 2020 | 135.00 | 137.10 | 127.95 | 134.47 | 2,870 | -2.78(-2.02%) |
Jan 03, 2020 | 132.15 | 139.35 | 127.95 | 137.25 | 4,700 | +3.75(+2.81%) |
Jan 02, 2020 | 145.35 | 145.35 | 132.00 | 133.50 | 4,466 | -10.50(-7.29%) |
Dec 31, 2019 | 140.55 | 147.00 | 139.50 | 144.00 | 3,746 | +3.30(+2.35%) |
Dec 30, 2019 | 138.75 | 146.25 | 131.25 | 140.70 | 2,987 | +2.40(+1.74%) |
Dec 27, 2019 | 124.35 | 141.75 | 121.05 | 138.30 | 8,593 | +13.95(+11.22%) |
Dec 26, 2019 | 117.75 | 124.50 | 116.61 | 124.35 | 3,234 | +5.10(+4.28%) |
Dec 24, 2019 | 116.85 | 119.25 | 114.67 | 119.25 | 2,180 | +3.75(+3.25%) |
Dec 23, 2019 | 113.55 | 117.90 | 113.25 | 115.50 | 2,872 | +0.30(+0.26%) |
Dec 20, 2019 | 110.10 | 115.50 | 109.05 | 115.20 | 1,440 | +3.60(+3.23%) |
Dec 19, 2019 | 111.76 | 112.08 | 111.07 | 111.60 | 1,183 | +0.75(+0.68%) |
Dec 18, 2019 | 108.16 | 112.46 | 108.00 | 110.85 | 2,114 | +2.25(+2.07%) |
Dec 17, 2019 | 105.32 | 109.32 | 105.32 | 108.60 | 912 | -0.90(-0.82%) |
Dec 16, 2019 | 112.50 | 112.50 | 108.15 | 109.50 | 1,698 | -3.00(-2.67%) |
Dec 13, 2019 | 108.45 | 112.50 | 108.45 | 112.50 | 2,826 | +5.10(+4.75%) |
Dec 12, 2019 | 103.05 | 123.83 | 102.15 | 107.40 | 11,836 | +5.25(+5.14%) |
Dec 11, 2019 | 97.50 | 102.41 | 97.50 | 102.15 | 8,545 | +5.70(+5.91%) |
Dec 10, 2019 | 90.74 | 97.35 | 90.74 | 96.45 | 6,460 | +4.50(+4.89%) |
Dec 09, 2019 | 90.75 | 91.95 | 89.70 | 91.95 | 1,729 | +2.85(+3.20%) |
Dec 06, 2019 | 90.00 | 90.45 | 89.10 | 89.10 | 260 | -1.20(-1.33%) |
Dec 05, 2019 | 90.00 | 90.55 | 90.00 | 90.30 | 971 | +2.55(+2.91%) |
Dec 04, 2019 | 87.00 | 89.25 | 86.25 | 87.75 | 709 | -1.20(-1.35%) |
Dec 03, 2019 | 90.00 | 90.00 | 86.25 | 88.95 | 985 | -1.05(-1.17%) |
Dec 02, 2019 | 89.40 | 90.00 | 87.45 | 90.00 | 413 | +1.50(+1.69%) |
Nov 29, 2019 | 88.50 | 88.50 | 87.03 | 88.50 | 106 | -0.47(-0.52%) |
Nov 27, 2019 | 90.30 | 90.30 | 88.65 | 88.97 | 553 | -1.32(-1.46%) |
Nov 26, 2019 | 89.40 | 90.45 | 89.40 | 90.28 | 463 | +0.88(+0.99%) |
Nov 25, 2019 | 90.91 | 90.91 | 88.21 | 89.40 | 750 | -0.60(-0.67%) |
Nov 22, 2019 | 89.64 | 91.05 | 89.64 | 90.00 | 1,040 | +1.81(+2.06%) |
Nov 21, 2019 | 85.65 | 89.85 | 85.50 | 88.19 | 1,431 | +3.73(+4.42%) |
Nov 20, 2019 | 86.25 | 89.10 | 84.45 | 84.45 | 1,216 | -3.30(-3.76%) |
Nov 19, 2019 | 86.71 | 92.70 | 86.55 | 87.75 | 2,818 | -2.25(-2.50%) |
Nov 18, 2019 | 87.90 | 93.75 | 87.90 | 90.00 | 3,786 | +2.10(+2.39%) |
Nov 15, 2019 | 87.15 | 87.90 | 87.00 | 87.90 | 1,353 | +1.35(+1.56%) |
Nov 14, 2019 | 85.50 | 86.55 | 84.90 | 86.55 | 799 | +1.80(+2.12%) |
Nov 13, 2019 | 86.70 | 86.70 | 84.60 | 84.75 | 933 | -2.25(-2.59%) |
Nov 12, 2019 | 85.95 | 87.15 | 84.75 | 87.00 | 1,184 | +1.95(+2.29%) |
Nov 11, 2019 | 88.50 | 88.50 | 84.30 | 85.05 | 721 | -3.00(-3.41%) |
Nov 08, 2019 | 87.51 | 88.28 | 86.25 | 88.05 | 133 | +0.45(+0.51%) |
Nov 07, 2019 | 87.30 | 90.75 | 84.75 | 87.60 | 2,741 | -0.15(-0.17%) |
Nov 06, 2019 | 89.85 | 90.90 | 87.75 | 87.75 | 2,734 | +0.60(+0.69%) |
Nov 05, 2019 | 85.35 | 90.30 | 85.35 | 87.15 | 973 | +0.90(+1.04%) |
Nov 04, 2019 | 89.10 | 90.00 | 84.90 | 86.25 | 1,900 | -1.35(-1.54%) |
Nov 01, 2019 | 86.25 | 87.60 | 86.25 | 87.60 | 640 | +1.65(+1.92%) |
Oct 31, 2019 | 83.70 | 85.95 | 80.70 | 85.95 | 767 | +2.25(+2.69%) |
Oct 30, 2019 | 85.80 | 86.25 | 81.16 | 83.70 | 493 | -1.05(-1.24%) |
Oct 29, 2019 | 84.00 | 85.35 | 83.70 | 84.75 | 581 | +1.05(+1.25%) |
Oct 28, 2019 | 83.25 | 85.35 | 82.20 | 83.70 | 906 | +0.15(+0.18%) |
Oct 25, 2019 | 80.55 | 92.25 | 78.75 | 83.55 | 4,433 | +1.20(+1.46%) |
Oct 24, 2019 | 80.10 | 82.35 | 80.10 | 82.35 | 221 | +0.60(+0.73%) |
Oct 23, 2019 | 82.05 | 82.05 | 76.50 | 81.75 | 1,661 | +0.00(+0.00%) |
Oct 22, 2019 | 86.85 | 87.15 | 81.75 | 81.75 | 1,704 | -5.70(-6.52%) |
Oct 21, 2019 | 80.25 | 87.45 | 80.25 | 87.45 | 1,512 | +8.10(+10.21%) |
Oct 18, 2019 | 79.50 | 85.20 | 79.35 | 79.35 | 1,760 | -2.10(-2.58%) |
Oct 17, 2019 | 79.09 | 81.45 | 74.44 | 81.45 | 2,883 | +2.48(+3.13%) |
Oct 16, 2019 | 79.50 | 79.50 | 78.38 | 78.97 | 864 | -0.53(-0.66%) |
Oct 15, 2019 | 81.45 | 83.40 | 78.00 | 79.50 | 1,652 | -1.95(-2.39%) |
Oct 14, 2019 | 82.80 | 84.45 | 80.70 | 81.45 | 1,239 | -2.10(-2.51%) |
Oct 11, 2019 | 80.70 | 83.85 | 74.85 | 83.55 | 4,126 | +2.25(+2.77%) |
Oct 10, 2019 | 84.15 | 85.05 | 81.00 | 81.30 | 1,065 | -2.70(-3.21%) |
Oct 09, 2019 | 83.55 | 85.50 | 83.40 | 84.00 | 311 | +1.50(+1.82%) |
Oct 08, 2019 | 84.00 | 87.30 | 81.15 | 82.50 | 1,275 | -1.80(-2.14%) |
Oct 07, 2019 | 84.30 | 85.95 | 84.00 | 84.30 | 299 | -0.77(-0.91%) |
Oct 04, 2019 | 85.95 | 85.95 | 84.30 | 85.07 | 513 | -0.88(-1.02%) |
Oct 03, 2019 | 86.40 | 87.00 | 84.75 | 85.95 | 743 | +0.90(+1.06%) |
Oct 02, 2019 | 87.30 | 88.35 | 84.30 | 85.05 | 2,255 | -3.45(-3.90%) |
Oct 01, 2019 | 90.00 | 90.00 | 87.38 | 88.50 | 550 | -0.90(-1.01%) |
Sep 30, 2019 | 87.75 | 89.40 | 87.30 | 89.40 | 458 | +2.10(+2.41%) |
Sep 27, 2019 | 88.80 | 88.80 | 87.30 | 87.30 | 186 | -1.35(-1.52%) |
Sep 26, 2019 | 87.86 | 89.40 | 87.75 | 88.65 | 990 | +0.90(+1.03%) |
Sep 25, 2019 | 89.25 | 89.62 | 87.30 | 87.75 | 570 | -1.05(-1.18%) |
Sep 24, 2019 | 91.50 | 91.95 | 87.00 | 88.80 | 1,816 | -2.70(-2.95%) |
Sep 23, 2019 | 93.75 | 93.75 | 90.00 | 91.50 | 1,456 | -1.35(-1.45%) |
Sep 20, 2019 | 90.60 | 92.85 | 90.00 | 92.85 | 440 | +1.95(+2.15%) |
Sep 19, 2019 | 90.45 | 91.35 | 90.00 | 90.90 | 1,099 | +0.00(+0.00%) |
Sep 18, 2019 | 91.50 | 91.83 | 90.60 | 90.90 | 1,667 | +0.45(+0.50%) |
Sep 17, 2019 | 91.50 | 92.55 | 90.15 | 90.45 | 629 | +0.00(+0.00%) |
Sep 16, 2019 | 93.00 | 93.00 | 90.45 | 90.45 | 821 | -2.25(-2.43%) |
Sep 13, 2019 | 93.30 | 93.30 | 92.70 | 92.70 | 260 | -0.90(-0.96%) |
Sep 12, 2019 | 94.50 | 95.40 | 93.45 | 93.60 | 1,975 | -0.90(-0.95%) |
Sep 11, 2019 | 94.50 | 95.25 | 93.90 | 94.50 | 1,975 | +0.74(+0.79%) |
Sep 10, 2019 | 93.15 | 94.50 | 92.61 | 93.76 | 1,154 | -0.44(-0.47%) |
Sep 09, 2019 | 92.40 | 94.20 | 92.40 | 94.20 | 82 | +2.55(+2.78%) |
Sep 06, 2019 | 93.00 | 94.35 | 91.65 | 91.65 | 233 | +0.00(+0.00%) |
Sep 05, 2019 | 92.70 | 94.20 | 91.65 | 91.65 | 537 | +0.45(+0.49%) |
Sep 04, 2019 | 92.70 | 94.05 | 91.20 | 91.20 | 429 | +0.00(+0.00%) |
Sep 03, 2019 | 93.45 | 93.45 | 90.15 | 91.20 | 626 | -3.30(-3.49%) |
Aug 30, 2019 | 94.35 | 94.50 | 91.05 | 94.50 | 940 | +1.20(+1.29%) |
Aug 29, 2019 | 93.75 | 93.75 | 93.30 | 93.30 | 318 | -0.15(-0.16%) |
Aug 28, 2019 | 92.25 | 93.45 | 91.50 | 93.45 | 481 | +0.75(+0.81%) |
Aug 27, 2019 | 93.58 | 93.75 | 92.42 | 92.70 | 444 | -1.05(-1.12%) |
Aug 26, 2019 | 94.50 | 94.50 | 90.60 | 93.75 | 783 | +1.20(+1.30%) |
Aug 23, 2019 | 93.90 | 93.90 | 89.25 | 92.55 | 1,900 | -1.95(-2.06%) |
Aug 22, 2019 | 93.00 | 94.50 | 91.50 | 94.50 | 2,637 | +3.45(+3.79%) |
Aug 21, 2019 | 88.35 | 91.05 | 87.75 | 91.05 | 390 | +0.15(+0.17%) |
Aug 20, 2019 | 90.00 | 91.20 | 88.18 | 90.90 | 517 | +1.05(+1.17%) |
Aug 19, 2019 | 88.50 | 89.85 | 87.75 | 89.85 | 1,233 | +2.85(+3.28%) |
Aug 16, 2019 | 89.40 | 89.40 | 87.00 | 87.00 | 413 | -1.12(-1.28%) |
Aug 15, 2019 | 90.00 | 90.00 | 85.80 | 88.12 | 891 | -0.53(-0.59%) |
Aug 14, 2019 | 85.93 | 92.14 | 85.93 | 88.65 | 1,380 | -3.30(-3.59%) |
Aug 13, 2019 | 90.60 | 91.95 | 89.25 | 91.95 | 1,777 | +2.10(+2.34%) |
Aug 12, 2019 | 86.70 | 90.00 | 86.70 | 89.85 | 509 | +2.25(+2.57%) |
Aug 09, 2019 | 84.45 | 87.75 | 83.40 | 87.60 | 866 | +3.45(+4.10%) |
Aug 08, 2019 | 86.55 | 87.60 | 84.00 | 84.15 | 760 | -1.35(-1.58%) |
Aug 07, 2019 | 86.85 | 87.45 | 84.00 | 85.50 | 195 | -2.55(-2.90%) |
Aug 06, 2019 | 84.60 | 89.25 | 84.60 | 88.05 | 588 | +4.35(+5.20%) |
Aug 05, 2019 | 87.60 | 88.05 | 83.40 | 83.70 | 2,250 | -6.00(-6.69%) |
Aug 02, 2019 | 87.00 | 89.90 | 85.65 | 89.70 | 860 | +1.95(+2.22%) |
Aug 01, 2019 | 89.55 | 90.30 | 87.75 | 87.75 | 565 | -1.50(-1.68%) |
Jul 31, 2019 | 90.00 | 91.35 | 89.25 | 89.25 | 1,032 | -1.50(-1.65%) |
Jul 30, 2019 | 87.75 | 91.80 | 87.75 | 90.75 | 1,357 | +3.45(+3.95%) |
Jul 29, 2019 | 90.30 | 93.60 | 87.30 | 87.30 | 467 | -4.35(-4.75%) |
Jul 26, 2019 | 89.85 | 93.15 | 88.94 | 91.65 | 1,446 | +3.15(+3.56%) |
Jul 25, 2019 | 88.65 | 90.45 | 87.90 | 88.50 | 1,597 | -0.30(-0.34%) |
Jul 24, 2019 | 91.80 | 92.82 | 88.65 | 88.80 | 484 | -5.70(-6.03%) |
Jul 23, 2019 | 90.45 | 94.50 | 88.65 | 94.50 | 1,274 | +3.30(+3.62%) |
Jul 22, 2019 | 92.70 | 92.70 | 88.50 | 91.20 | 1,542 | -1.50(-1.62%) |
Jul 19, 2019 | 90.75 | 92.70 | 89.55 | 92.70 | 640 | +2.85(+3.17%) |
Jul 18, 2019 | 91.65 | 91.65 | 87.00 | 89.85 | 670 | -0.90(-0.99%) |
Jul 17, 2019 | 90.45 | 91.50 | 89.25 | 90.75 | 810 | -1.05(-1.14%) |
Jul 16, 2019 | 90.30 | 93.00 | 90.30 | 91.80 | 331 | -0.30(-0.33%) |
Jul 15, 2019 | 92.40 | 92.40 | 89.11 | 92.10 | 2,938 | -1.50(-1.60%) |
Jul 12, 2019 | 91.20 | 93.75 | 90.00 | 93.60 | 2,246 | +2.55(+2.80%) |
Jul 11, 2019 | 94.35 | 94.35 | 91.05 | 91.05 | 218 | -2.40(-2.57%) |
Jul 10, 2019 | 91.50 | 93.89 | 90.75 | 93.45 | 2,639 | +1.80(+1.96%) |
Jul 09, 2019 | 92.70 | 93.15 | 91.65 | 91.65 | 798 | -0.45(-0.49%) |
Jul 08, 2019 | 92.10 | 93.45 | 92.10 | 92.10 | 142 | -1.35(-1.44%) |
Jul 05, 2019 | 92.10 | 93.60 | 91.50 | 93.45 | 1,393 | +0.92(+0.99%) |
Jul 03, 2019 | 90.60 | 94.20 | 90.60 | 92.53 | 486 | +1.78(+1.97%) |
Jul 02, 2019 | 92.40 | 92.54 | 90.45 | 90.75 | 935 | -0.60(-0.66%) |
Jul 01, 2019 | 94.50 | 94.50 | 90.00 | 91.35 | 1,812 | -3.15(-3.33%) |
Jun 28, 2019 | 90.00 | 94.50 | 90.00 | 94.50 | 1,033 | +4.50(+5.00%) |
Jun 27, 2019 | 88.52 | 93.45 | 88.52 | 90.00 | 904 | +2.85(+3.27%) |
Jun 26, 2019 | 89.25 | 89.64 | 87.15 | 87.15 | 2,270 | -2.10(-2.35%) |
Jun 25, 2019 | 91.20 | 95.55 | 89.25 | 89.25 | 2,606 | -1.65(-1.82%) |
Jun 24, 2019 | 94.50 | 95.85 | 90.90 | 90.90 | 4,863 | -7.05(-7.20%) |
Jun 21, 2019 | 83.85 | 101.25 | 83.85 | 97.95 | 9,693 | +13.35(+15.78%) |
Jun 20, 2019 | 85.50 | 86.40 | 82.91 | 84.60 | 1,937 | +0.00(+0.00%) |
Jun 19, 2019 | 84.00 | 86.70 | 83.11 | 84.60 | 1,334 | -0.75(-0.88%) |
Jun 18, 2019 | 87.60 | 89.10 | 78.00 | 85.35 | 6,051 | -3.54(-3.99%) |
Jun 17, 2019 | 89.25 | 92.06 | 87.90 | 88.89 | 4,291 | -1.11(-1.23%) |
Jun 14, 2019 | 89.25 | 91.05 | 87.90 | 90.00 | 4,373 | +1.35(+1.52%) |
Jun 13, 2019 | 90.00 | 90.97 | 87.31 | 88.65 | 3,711 | -1.35(-1.50%) |
Jun 12, 2019 | 89.10 | 90.00 | 88.20 | 90.00 | 2,443 | +2.85(+3.27%) |
Jun 11, 2019 | 91.95 | 91.95 | 87.15 | 87.15 | 1,711 | -4.80(-5.22%) |
Jun 10, 2019 | 91.95 | 94.02 | 90.00 | 91.95 | 4,069 | -0.30(-0.33%) |
Jun 07, 2019 | 95.25 | 95.25 | 90.00 | 92.25 | 4,906 | -3.00(-3.15%) |
Jun 06, 2019 | 99.00 | 99.00 | 93.32 | 95.25 | 4,595 | -2.85(-2.91%) |
Jun 05, 2019 | 94.50 | 100.50 | 93.75 | 98.10 | 7,157 | +3.60(+3.81%) |
Jun 04, 2019 | 91.50 | 97.50 | 87.90 | 94.50 | 15,357 | +4.80(+5.35%) |