Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 61.38 | 63.55 | 60.01 | 62.76 | 195,500 | +0.15(+0.24%) |
May 28, 2020 | 66.00 | 66.57 | 62.33 | 62.61 | 189,714 | -2.33(-3.59%) |
May 27, 2020 | 62.34 | 65.44 | 61.11 | 64.94 | 255,167 | +5.74(+9.70%) |
May 26, 2020 | 63.96 | 68.81 | 58.37 | 59.20 | 296,162 | -1.32(-2.18%) |
May 22, 2020 | 60.19 | 60.99 | 58.59 | 60.52 | 157,500 | +1.31(+2.21%) |
May 21, 2020 | 57.44 | 60.57 | 57.44 | 59.21 | 131,858 | +1.70(+2.96%) |
May 20, 2020 | 55.39 | 57.58 | 54.87 | 57.51 | 244,611 | +3.81(+7.09%) |
May 19, 2020 | 54.78 | 57.29 | 53.20 | 53.70 | 190,082 | -1.13(-2.06%) |
May 18, 2020 | 52.37 | 55.13 | 52.20 | 54.83 | 270,780 | +5.21(+10.50%) |
May 15, 2020 | 48.05 | 51.34 | 48.05 | 49.62 | 150,500 | +1.39(+2.88%) |
May 14, 2020 | 45.60 | 48.90 | 43.27 | 48.23 | 164,733 | +1.60(+3.43%) |
May 13, 2020 | 49.20 | 49.20 | 45.39 | 46.63 | 111,285 | -2.57(-5.22%) |
May 12, 2020 | 51.89 | 52.00 | 49.01 | 49.20 | 160,449 | -2.42(-4.69%) |
May 11, 2020 | 53.10 | 53.10 | 50.60 | 51.62 | 129,601 | -2.50(-4.62%) |
May 08, 2020 | 52.44 | 54.33 | 52.32 | 54.12 | 108,600 | +3.23(+6.35%) |
May 07, 2020 | 50.06 | 51.82 | 50.06 | 50.89 | 92,968 | +1.57(+3.18%) |
May 06, 2020 | 50.55 | 51.47 | 49.14 | 49.32 | 70,265 | -1.06(-2.10%) |
May 05, 2020 | 51.13 | 52.43 | 50.28 | 50.38 | 136,148 | +0.33(+0.66%) |
May 04, 2020 | 49.38 | 50.52 | 48.42 | 50.05 | 166,366 | -0.48(-0.95%) |
May 01, 2020 | 49.53 | 51.40 | 49.00 | 50.53 | 165,700 | -0.88(-1.71%) |
Apr 30, 2020 | 53.03 | 53.64 | 50.63 | 51.41 | 174,314 | -2.09(-3.91%) |
Apr 29, 2020 | 51.50 | 54.95 | 50.55 | 53.50 | 341,033 | +4.32(+8.78%) |
Apr 28, 2020 | 47.58 | 50.03 | 46.56 | 49.18 | 207,488 | +2.98(+6.45%) |
Apr 27, 2020 | 43.73 | 46.50 | 43.07 | 46.20 | 188,411 | +3.24(+7.54%) |
Apr 24, 2020 | 43.38 | 43.75 | 42.11 | 42.96 | 100,400 | +0.28(+0.66%) |
Apr 23, 2020 | 42.16 | 44.05 | 42.12 | 42.68 | 139,802 | +1.32(+3.19%) |
Apr 22, 2020 | 42.28 | 42.78 | 41.11 | 41.36 | 144,183 | +0.43(+1.05%) |
Apr 21, 2020 | 42.59 | 43.84 | 40.52 | 40.93 | 133,007 | -3.47(-7.82%) |
Apr 20, 2020 | 44.01 | 45.90 | 43.34 | 44.40 | 141,842 | -1.46(-3.18%) |
Apr 17, 2020 | 43.97 | 48.17 | 43.40 | 45.86 | 296,800 | +4.04(+9.66%) |
Apr 16, 2020 | 47.23 | 47.62 | 40.47 | 41.82 | 311,982 | -7.67(-15.50%) |
Apr 15, 2020 | 50.18 | 51.84 | 49.08 | 49.49 | 110,494 | -2.99(-5.70%) |
Apr 14, 2020 | 52.96 | 53.84 | 50.81 | 52.48 | 207,089 | +1.43(+2.80%) |
Apr 13, 2020 | 52.62 | 52.72 | 49.24 | 51.05 | 130,634 | -1.97(-3.72%) |
Apr 09, 2020 | 50.91 | 53.55 | 50.42 | 53.02 | 202,500 | +3.30(+6.64%) |
Apr 08, 2020 | 49.02 | 51.59 | 46.87 | 49.72 | 209,840 | +2.45(+5.18%) |
Apr 07, 2020 | 48.68 | 50.50 | 45.75 | 47.27 | 118,598 | +1.31(+2.85%) |
Apr 06, 2020 | 39.89 | 46.84 | 39.89 | 45.96 | 235,317 | +8.42(+22.43%) |
Apr 03, 2020 | 40.94 | 41.29 | 35.98 | 37.54 | 140,800 | -3.95(-9.52%) |
Apr 02, 2020 | 41.21 | 43.03 | 39.33 | 41.49 | 115,935 | -0.62(-1.47%) |
Apr 01, 2020 | 43.28 | 44.78 | 41.82 | 42.11 | 129,976 | -3.46(-7.59%) |
Mar 31, 2020 | 47.07 | 47.33 | 44.85 | 45.57 | 174,162 | -1.79(-3.78%) |
Mar 30, 2020 | 46.88 | 48.55 | 44.58 | 47.36 | 139,410 | +0.96(+2.07%) |
Mar 27, 2020 | 50.05 | 50.05 | 46.40 | 46.40 | 153,400 | -6.35(-12.04%) |
Mar 26, 2020 | 58.43 | 60.55 | 52.25 | 52.75 | 212,698 | -4.60(-8.02%) |
Mar 25, 2020 | 50.71 | 58.24 | 48.25 | 57.35 | 189,137 | +7.91(+16.00%) |
Mar 24, 2020 | 38.71 | 50.01 | 38.71 | 49.44 | 168,148 | +13.55(+37.75%) |
Mar 23, 2020 | 43.41 | 44.20 | 35.30 | 35.89 | 203,278 | -7.13(-16.57%) |
Mar 20, 2020 | 48.15 | 50.03 | 42.58 | 43.02 | 188,200 | -4.77(-9.98%) |
Mar 19, 2020 | 39.46 | 48.70 | 36.86 | 47.79 | 163,788 | +7.88(+19.74%) |
Mar 18, 2020 | 48.37 | 49.27 | 37.47 | 39.91 | 176,670 | -10.24(-20.42%) |
Mar 17, 2020 | 48.72 | 50.30 | 45.17 | 50.15 | 177,404 | +2.59(+5.45%) |
Mar 16, 2020 | 56.73 | 62.39 | 47.00 | 47.56 | 136,613 | -10.25(-17.73%) |
Mar 13, 2020 | 56.43 | 57.90 | 50.33 | 57.81 | 162,400 | +4.47(+8.38%) |
Mar 12, 2020 | 64.70 | 64.70 | 53.32 | 53.34 | 194,541 | -16.87(-24.03%) |
Mar 11, 2020 | 71.39 | 72.59 | 69.22 | 70.21 | 99,443 | -3.78(-5.11%) |
Mar 10, 2020 | 80.23 | 80.23 | 71.30 | 73.99 | 211,386 | -3.04(-3.95%) |
Mar 09, 2020 | 79.35 | 80.81 | 76.03 | 77.03 | 114,030 | -6.84(-8.16%) |
Mar 06, 2020 | 84.88 | 85.67 | 80.91 | 83.87 | 104,700 | -4.77(-5.38%) |
Mar 05, 2020 | 90.49 | 91.55 | 87.82 | 88.64 | 145,308 | -4.70(-5.04%) |
Mar 04, 2020 | 88.47 | 93.48 | 86.80 | 93.34 | 119,211 | +6.51(+7.50%) |
Mar 03, 2020 | 89.37 | 92.43 | 86.14 | 86.83 | 183,795 | +0.09(+0.10%) |
Mar 02, 2020 | 84.71 | 86.84 | 83.10 | 86.74 | 143,053 | +2.97(+3.55%) |
Feb 28, 2020 | 81.81 | 84.22 | 80.71 | 83.77 | 179,400 | -1.12(-1.32%) |
Feb 27, 2020 | 91.31 | 91.39 | 84.66 | 84.89 | 148,372 | -9.11(-9.69%) |
Feb 26, 2020 | 98.32 | 99.48 | 93.73 | 94.00 | 188,998 | -4.47(-4.54%) |
Feb 25, 2020 | 102.70 | 104.80 | 97.56 | 98.47 | 334,307 | -17.77(-15.29%) |
Feb 24, 2020 | 111.10 | 116.80 | 104.42 | 116.24 | 153,661 | +1.53(+1.33%) |
Feb 21, 2020 | 116.37 | 116.37 | 114.03 | 114.71 | 46,400 | -1.74(-1.49%) |
Feb 20, 2020 | 115.28 | 117.70 | 114.51 | 116.45 | 61,381 | +1.11(+0.96%) |
Feb 19, 2020 | 116.04 | 116.51 | 114.86 | 115.34 | 49,336 | -0.36(-0.31%) |
Feb 18, 2020 | 115.41 | 116.18 | 113.55 | 115.70 | 55,837 | +0.16(+0.14%) |
Feb 14, 2020 | 115.03 | 116.42 | 114.19 | 115.54 | 62,300 | +0.67(+0.58%) |
Feb 13, 2020 | 114.41 | 116.00 | 114.41 | 114.87 | 70,263 | +0.18(+0.16%) |
Feb 12, 2020 | 115.13 | 115.74 | 113.76 | 114.69 | 67,241 | +0.43(+0.38%) |
Feb 11, 2020 | 114.92 | 115.75 | 114.00 | 114.26 | 53,501 | -0.23(-0.20%) |
Feb 10, 2020 | 113.50 | 114.61 | 112.85 | 114.49 | 76,240 | +0.86(+0.76%) |
Feb 07, 2020 | 114.85 | 115.30 | 113.35 | 113.63 | 36,700 | -1.68(-1.46%) |
Feb 06, 2020 | 115.29 | 115.65 | 114.44 | 115.31 | 48,077 | +0.63(+0.55%) |
Feb 05, 2020 | 112.66 | 114.79 | 112.13 | 114.68 | 47,069 | +3.25(+2.92%) |
Feb 04, 2020 | 110.72 | 111.62 | 110.16 | 111.43 | 59,711 | +2.13(+1.95%) |
Feb 03, 2020 | 110.05 | 111.41 | 109.17 | 109.30 | 63,564 | -0.35(-0.32%) |
Jan 31, 2020 | 113.12 | 113.51 | 109.54 | 109.65 | 76,500 | -3.98(-3.50%) |
Jan 30, 2020 | 112.59 | 114.69 | 111.97 | 113.63 | 62,594 | +0.31(+0.27%) |
Jan 29, 2020 | 114.07 | 114.87 | 113.23 | 113.32 | 67,545 | -0.20(-0.18%) |
Jan 28, 2020 | 112.67 | 114.53 | 111.72 | 113.52 | 52,431 | +1.34(+1.19%) |
Jan 27, 2020 | 111.77 | 113.75 | 110.53 | 112.18 | 118,348 | -1.40(-1.23%) |
Jan 24, 2020 | 115.26 | 115.26 | 112.27 | 113.58 | 89,700 | -1.25(-1.09%) |
Jan 23, 2020 | 114.19 | 115.61 | 113.09 | 114.83 | 89,877 | +0.67(+0.59%) |
Jan 22, 2020 | 114.63 | 115.05 | 114.05 | 114.16 | 56,387 | +0.14(+0.12%) |
Jan 21, 2020 | 112.54 | 114.50 | 112.54 | 114.02 | 85,413 | +1.06(+0.94%) |
Jan 17, 2020 | 113.49 | 113.99 | 112.55 | 112.96 | 79,400 | +0.11(+0.10%) |
Jan 16, 2020 | 112.00 | 113.41 | 111.39 | 112.85 | 73,491 | +1.44(+1.29%) |
Jan 15, 2020 | 110.00 | 112.35 | 110.00 | 111.41 | 75,636 | +1.46(+1.33%) |
Jan 14, 2020 | 108.73 | 110.79 | 108.28 | 109.95 | 78,986 | +1.20(+1.10%) |
Jan 13, 2020 | 108.00 | 109.29 | 107.55 | 108.75 | 65,561 | +0.98(+0.91%) |
Jan 10, 2020 | 107.10 | 108.35 | 106.70 | 107.77 | 70,800 | +0.38(+0.35%) |
Jan 09, 2020 | 106.96 | 107.79 | 106.37 | 107.39 | 83,325 | +0.58(+0.54%) |
Jan 08, 2020 | 105.64 | 107.65 | 105.64 | 106.81 | 59,128 | +1.49(+1.41%) |
Jan 07, 2020 | 105.53 | 106.35 | 104.74 | 105.32 | 126,716 | -0.69(-0.65%) |
Jan 06, 2020 | 104.43 | 106.28 | 103.07 | 106.01 | 98,146 | +0.99(+0.94%) |
Jan 03, 2020 | 103.70 | 105.03 | 102.36 | 105.02 | 83,200 | +0.37(+0.35%) |
Jan 02, 2020 | 105.10 | 105.10 | 102.85 | 104.65 | 76,110 | +0.14(+0.13%) |
Dec 31, 2019 | 104.01 | 105.18 | 103.91 | 104.51 | 74,300 | +0.14(+0.13%) |
Dec 30, 2019 | 104.89 | 104.94 | 103.34 | 104.37 | 62,720 | -0.57(-0.54%) |
Dec 27, 2019 | 105.61 | 105.61 | 104.56 | 104.94 | 61,100 | -0.28(-0.27%) |
Dec 26, 2019 | 106.73 | 106.73 | 104.51 | 105.22 | 40,708 | -1.24(-1.16%) |
Dec 24, 2019 | 104.55 | 106.47 | 103.73 | 106.46 | 37,400 | +2.22(+2.13%) |
Dec 23, 2019 | 105.39 | 105.61 | 104.01 | 104.24 | 73,854 | -0.66(-0.63%) |
Dec 20, 2019 | 106.65 | 106.66 | 103.92 | 104.90 | 677,200 | -1.67(-1.57%) |
Dec 19, 2019 | 108.45 | 109.31 | 105.79 | 106.57 | 94,425 | -1.89(-1.74%) |
Dec 18, 2019 | 108.45 | 109.18 | 106.75 | 108.46 | 99,954 | +0.00(+0.00%) |
Dec 17, 2019 | 107.28 | 108.58 | 106.87 | 108.46 | 113,201 | +1.08(+1.01%) |
Dec 16, 2019 | 107.37 | 108.61 | 107.07 | 107.38 | 120,643 | +0.21(+0.20%) |
Dec 13, 2019 | 106.94 | 108.38 | 106.44 | 107.17 | 100,100 | -0.19(-0.18%) |
Dec 12, 2019 | 105.95 | 108.60 | 105.79 | 107.36 | 119,890 | +1.16(+1.09%) |
Dec 11, 2019 | 105.23 | 106.30 | 104.01 | 106.20 | 110,241 | +1.27(+1.21%) |
Dec 10, 2019 | 104.05 | 105.43 | 103.75 | 104.93 | 90,516 | +0.59(+0.57%) |
Dec 09, 2019 | 104.21 | 104.65 | 103.33 | 104.34 | 95,422 | -0.18(-0.17%) |
Dec 06, 2019 | 104.00 | 105.38 | 103.92 | 104.52 | 130,900 | +1.26(+1.22%) |
Dec 05, 2019 | 103.38 | 103.91 | 102.50 | 103.26 | 179,655 | +0.28(+0.27%) |
Dec 04, 2019 | 103.22 | 104.31 | 102.74 | 102.98 | 121,946 | +0.29(+0.28%) |
Dec 03, 2019 | 101.16 | 103.54 | 101.05 | 102.69 | 143,640 | +0.34(+0.33%) |
Dec 02, 2019 | 102.84 | 102.91 | 101.20 | 102.35 | 166,752 | -0.55(-0.53%) |
Nov 29, 2019 | 104.19 | 104.27 | 102.81 | 102.90 | 55,500 | -2.14(-2.04%) |
Nov 27, 2019 | 103.98 | 105.27 | 103.25 | 105.04 | 128,400 | +1.96(+1.90%) |
Nov 26, 2019 | 105.96 | 108.00 | 102.27 | 103.08 | 359,991 | -2.27(-2.15%) |
Nov 25, 2019 | 101.95 | 105.66 | 101.70 | 105.35 | 194,024 | +3.58(+3.52%) |
Nov 22, 2019 | 101.81 | 103.06 | 100.18 | 101.77 | 141,700 | -0.23(-0.23%) |
Nov 21, 2019 | 102.16 | 102.36 | 100.65 | 102.00 | 136,932 | -0.47(-0.46%) |
Nov 20, 2019 | 101.60 | 103.06 | 101.15 | 102.47 | 161,295 | +0.21(+0.21%) |
Nov 19, 2019 | 101.77 | 102.72 | 100.65 | 102.26 | 133,882 | +0.55(+0.54%) |
Nov 18, 2019 | 100.70 | 101.97 | 99.09 | 101.71 | 97,690 | +0.79(+0.78%) |
Nov 15, 2019 | 102.86 | 102.86 | 100.26 | 100.92 | 163,500 | -0.95(-0.93%) |
Nov 14, 2019 | 99.42 | 102.08 | 98.90 | 101.87 | 133,736 | +2.31(+2.32%) |
Nov 13, 2019 | 99.12 | 100.17 | 97.78 | 99.56 | 140,400 | -0.21(-0.21%) |
Nov 12, 2019 | 99.12 | 100.55 | 95.50 | 99.77 | 146,487 | +0.54(+0.54%) |
Nov 11, 2019 | 98.81 | 99.51 | 98.20 | 99.23 | 98,748 | -0.17(-0.17%) |
Nov 08, 2019 | 98.77 | 99.60 | 98.36 | 99.40 | 65,100 | +0.08(+0.08%) |
Nov 07, 2019 | 100.35 | 100.89 | 98.60 | 99.32 | 104,948 | -0.17(-0.17%) |
Nov 06, 2019 | 98.85 | 99.95 | 97.64 | 99.49 | 127,971 | +0.35(+0.35%) |
Nov 05, 2019 | 100.20 | 100.68 | 98.69 | 99.14 | 122,138 | -1.04(-1.04%) |
Nov 04, 2019 | 100.14 | 100.60 | 98.22 | 100.18 | 110,812 | +0.59(+0.59%) |
Nov 01, 2019 | 99.61 | 101.62 | 99.31 | 99.59 | 127,700 | +0.43(+0.43%) |
Oct 31, 2019 | 98.44 | 99.25 | 97.62 | 99.16 | 168,502 | +0.50(+0.51%) |
Oct 30, 2019 | 99.19 | 99.19 | 97.80 | 98.66 | 151,371 | -0.56(-0.56%) |
Oct 29, 2019 | 100.75 | 102.00 | 99.03 | 99.22 | 150,382 | -1.97(-1.95%) |
Oct 28, 2019 | 100.92 | 101.69 | 99.40 | 101.19 | 206,493 | +0.80(+0.80%) |
Oct 25, 2019 | 98.76 | 101.18 | 96.61 | 100.39 | 154,400 | +1.39(+1.40%) |
Oct 24, 2019 | 97.76 | 99.20 | 97.28 | 99.00 | 113,687 | +1.40(+1.43%) |
Oct 23, 2019 | 97.63 | 98.16 | 96.08 | 97.60 | 108,281 | -0.42(-0.43%) |
Oct 22, 2019 | 97.25 | 98.05 | 95.52 | 98.02 | 95,831 | +0.91(+0.94%) |
Oct 21, 2019 | 97.43 | 98.30 | 96.50 | 97.11 | 163,278 | +0.64(+0.66%) |
Oct 18, 2019 | 95.51 | 96.81 | 95.27 | 96.47 | 103,500 | +0.55(+0.57%) |
Oct 17, 2019 | 95.59 | 96.90 | 95.35 | 95.92 | 142,945 | +0.66(+0.69%) |
Oct 16, 2019 | 93.93 | 95.82 | 90.43 | 95.26 | 127,173 | +0.71(+0.75%) |
Oct 15, 2019 | 94.34 | 95.52 | 92.57 | 94.55 | 142,819 | +0.07(+0.07%) |
Oct 14, 2019 | 95.21 | 96.11 | 91.82 | 94.48 | 128,103 | -1.13(-1.18%) |
Oct 11, 2019 | 96.59 | 97.96 | 95.53 | 95.61 | 171,900 | +0.23(+0.24%) |
Oct 10, 2019 | 95.20 | 96.00 | 94.84 | 95.38 | 249,577 | +0.80(+0.85%) |
Oct 09, 2019 | 93.12 | 95.25 | 92.41 | 94.58 | 288,993 | +2.49(+2.70%) |
Oct 08, 2019 | 90.42 | 92.35 | 89.35 | 92.09 | 176,031 | +0.68(+0.74%) |
Oct 07, 2019 | 91.16 | 92.17 | 90.06 | 91.41 | 148,390 | -0.15(-0.16%) |
Oct 04, 2019 | 89.95 | 91.98 | 89.65 | 91.56 | 110,400 | +1.43(+1.59%) |
Oct 03, 2019 | 88.35 | 90.17 | 86.51 | 90.13 | 164,011 | +1.48(+1.67%) |
Oct 02, 2019 | 87.15 | 89.53 | 85.57 | 88.65 | 190,949 | +0.63(+0.72%) |
Oct 01, 2019 | 88.92 | 90.39 | 87.19 | 88.02 | 126,718 | -0.89(-1.00%) |
Sep 30, 2019 | 86.54 | 89.28 | 86.54 | 88.91 | 180,298 | +2.80(+3.25%) |
Sep 27, 2019 | 86.71 | 87.58 | 85.78 | 86.11 | 74,000 | -0.48(-0.55%) |
Sep 26, 2019 | 86.54 | 87.85 | 85.72 | 86.59 | 107,028 | +0.00(+0.00%) |
Sep 25, 2019 | 85.20 | 86.97 | 84.42 | 86.59 | 233,875 | +1.37(+1.61%) |
Sep 24, 2019 | 84.75 | 85.95 | 83.91 | 85.22 | 198,623 | +0.77(+0.91%) |
Sep 23, 2019 | 83.92 | 85.11 | 82.92 | 84.45 | 106,606 | -0.06(-0.07%) |
Sep 20, 2019 | 87.46 | 87.75 | 84.00 | 84.51 | 443,500 | -3.02(-3.45%) |
Sep 19, 2019 | 88.19 | 89.12 | 87.35 | 87.53 | 228,577 | -0.74(-0.84%) |
Sep 18, 2019 | 89.04 | 89.40 | 87.38 | 88.27 | 186,280 | -1.03(-1.15%) |
Sep 17, 2019 | 89.49 | 90.37 | 88.67 | 89.30 | 144,165 | -0.80(-0.89%) |
Sep 16, 2019 | 88.75 | 91.54 | 88.02 | 90.10 | 231,020 | +0.76(+0.85%) |
Sep 13, 2019 | 89.36 | 91.64 | 89.22 | 89.34 | 133,200 | +0.54(+0.61%) |
Sep 12, 2019 | 88.65 | 89.74 | 87.80 | 88.80 | 138,904 | +0.31(+0.35%) |
Sep 11, 2019 | 85.66 | 88.97 | 84.35 | 88.49 | 149,532 | -0.19(-0.21%) |
Sep 10, 2019 | 87.31 | 90.06 | 86.89 | 88.68 | 152,580 | +1.43(+1.64%) |
Sep 09, 2019 | 84.54 | 87.30 | 84.47 | 87.25 | 172,946 | +3.09(+3.67%) |
Sep 06, 2019 | 84.74 | 85.73 | 83.85 | 84.16 | 146,700 | -0.47(-0.56%) |
Sep 05, 2019 | 84.74 | 86.68 | 83.79 | 84.63 | 176,127 | +1.36(+1.63%) |
Sep 04, 2019 | 82.27 | 83.60 | 81.50 | 83.27 | 202,269 | +2.19(+2.70%) |
Sep 03, 2019 | 81.81 | 82.71 | 79.66 | 81.08 | 247,868 | -1.29(-1.57%) |
Aug 30, 2019 | 82.20 | 83.20 | 81.55 | 82.37 | 422,200 | +0.17(+0.21%) |
Aug 29, 2019 | 79.56 | 82.89 | 79.25 | 82.20 | 315,544 | +3.29(+4.17%) |
Aug 28, 2019 | 76.92 | 80.20 | 76.01 | 78.91 | 370,651 | +1.61(+2.08%) |
Aug 27, 2019 | 78.00 | 80.47 | 74.33 | 77.30 | 455,986 | +4.51(+6.20%) |
Aug 26, 2019 | 73.28 | 73.28 | 70.92 | 72.79 | 239,091 | +1.06(+1.48%) |
Aug 23, 2019 | 74.56 | 74.56 | 71.20 | 71.73 | 215,100 | -3.06(-4.09%) |
Aug 22, 2019 | 75.70 | 76.21 | 74.13 | 74.79 | 188,892 | -0.83(-1.10%) |
Aug 21, 2019 | 76.60 | 77.77 | 75.05 | 75.62 | 222,585 | +0.19(+0.25%) |
Aug 20, 2019 | 75.19 | 76.40 | 72.62 | 75.43 | 142,444 | +0.14(+0.19%) |
Aug 19, 2019 | 76.56 | 77.99 | 75.24 | 75.29 | 103,840 | +0.09(+0.12%) |
Aug 16, 2019 | 74.74 | 75.85 | 74.56 | 75.20 | 216,800 | +1.55(+2.10%) |
Aug 15, 2019 | 76.05 | 76.55 | 72.68 | 73.65 | 109,530 | -2.20(-2.90%) |
Aug 14, 2019 | 77.35 | 77.35 | 75.27 | 75.85 | 106,002 | -3.05(-3.87%) |
Aug 13, 2019 | 78.72 | 81.49 | 78.65 | 78.90 | 127,163 | +0.06(+0.08%) |
Aug 12, 2019 | 80.57 | 82.28 | 78.62 | 78.84 | 69,519 | -1.97(-2.44%) |
Aug 09, 2019 | 83.74 | 83.74 | 80.76 | 80.81 | 117,400 | -3.06(-3.65%) |
Aug 08, 2019 | 82.36 | 84.18 | 82.36 | 83.87 | 77,907 | +2.35(+2.88%) |
Aug 07, 2019 | 77.84 | 82.36 | 77.80 | 81.52 | 108,859 | +2.18(+2.75%) |
Aug 06, 2019 | 78.74 | 80.61 | 76.54 | 79.34 | 176,728 | +1.38(+1.77%) |
Aug 05, 2019 | 79.45 | 80.26 | 76.62 | 77.96 | 140,567 | -2.85(-3.53%) |
Aug 02, 2019 | 80.87 | 82.12 | 79.83 | 80.81 | 111,000 | -0.47(-0.58%) |
Aug 01, 2019 | 84.91 | 85.78 | 81.03 | 81.28 | 94,769 | -3.57(-4.21%) |
Jul 31, 2019 | 85.63 | 87.15 | 84.58 | 84.85 | 129,034 | -0.50(-0.59%) |
Jul 30, 2019 | 82.92 | 85.64 | 82.76 | 85.35 | 165,426 | +1.74(+2.08%) |
Jul 29, 2019 | 85.89 | 85.93 | 83.10 | 83.61 | 102,238 | -2.02(-2.36%) |
Jul 26, 2019 | 84.17 | 86.08 | 83.84 | 85.63 | 86,200 | +1.61(+1.92%) |
Jul 25, 2019 | 84.80 | 86.64 | 83.69 | 84.02 | 71,538 | -0.51(-0.60%) |
Jul 24, 2019 | 81.78 | 84.69 | 81.78 | 84.53 | 178,645 | +2.54(+3.10%) |
Jul 23, 2019 | 81.25 | 84.27 | 80.44 | 81.99 | 99,218 | +1.55(+1.93%) |
Jul 22, 2019 | 82.80 | 83.28 | 79.95 | 80.44 | 123,423 | -2.06(-2.50%) |
Jul 19, 2019 | 83.69 | 84.82 | 82.50 | 82.50 | 111,800 | -1.21(-1.45%) |
Jul 18, 2019 | 83.85 | 84.19 | 82.56 | 83.71 | 70,137 | -0.10(-0.12%) |
Jul 17, 2019 | 85.34 | 86.19 | 83.32 | 83.81 | 108,510 | -1.50(-1.76%) |
Jul 16, 2019 | 84.85 | 86.63 | 83.98 | 85.31 | 109,227 | +0.66(+0.78%) |
Jul 15, 2019 | 85.04 | 85.04 | 83.13 | 84.65 | 78,065 | -0.02(-0.02%) |
Jul 12, 2019 | 82.26 | 85.33 | 81.66 | 84.67 | 104,400 | +2.83(+3.46%) |
Jul 11, 2019 | 82.81 | 83.59 | 81.22 | 81.84 | 97,113 | -0.65(-0.79%) |
Jul 10, 2019 | 82.75 | 83.02 | 81.08 | 82.49 | 129,239 | +0.37(+0.45%) |
Jul 09, 2019 | 81.88 | 82.37 | 80.45 | 82.12 | 88,228 | -0.60(-0.73%) |
Jul 08, 2019 | 84.08 | 84.72 | 81.76 | 82.72 | 132,721 | -1.65(-1.96%) |
Jul 05, 2019 | 83.67 | 84.57 | 82.45 | 84.37 | 54,600 | +0.10(+0.12%) |
Jul 03, 2019 | 83.56 | 84.85 | 83.11 | 84.27 | 50,400 | +0.65(+0.78%) |
Jul 02, 2019 | 82.67 | 83.67 | 82.00 | 83.62 | 79,791 | +0.36(+0.43%) |
Jul 01, 2019 | 85.96 | 86.68 | 82.48 | 83.26 | 121,827 | -1.36(-1.61%) |
Jun 28, 2019 | 82.34 | 85.01 | 82.34 | 84.62 | 380,000 | +2.40(+2.92%) |
Jun 27, 2019 | 79.20 | 82.42 | 78.78 | 82.22 | 87,552 | +3.29(+4.17%) |
Jun 26, 2019 | 78.14 | 79.93 | 78.14 | 78.93 | 188,085 | +1.10(+1.41%) |
Jun 25, 2019 | 78.25 | 79.16 | 77.43 | 77.83 | 90,403 | -0.38(-0.49%) |
Jun 24, 2019 | 78.55 | 80.13 | 78.18 | 78.21 | 102,641 | -0.27(-0.34%) |
Jun 21, 2019 | 79.08 | 80.12 | 77.85 | 78.48 | 131,700 | -1.08(-1.36%) |
Jun 20, 2019 | 79.83 | 80.02 | 77.96 | 79.56 | 93,945 | +0.88(+1.12%) |
Jun 19, 2019 | 78.55 | 78.92 | 76.94 | 78.68 | 63,331 | +0.36(+0.46%) |
Jun 18, 2019 | 78.98 | 79.80 | 77.22 | 78.32 | 86,426 | +0.12(+0.15%) |
Jun 17, 2019 | 79.79 | 80.15 | 78.00 | 78.20 | 120,265 | -1.66(-2.08%) |
Jun 14, 2019 | 80.29 | 80.59 | 79.28 | 79.86 | 67,500 | -0.64(-0.80%) |
Jun 13, 2019 | 79.57 | 81.15 | 79.32 | 80.50 | 134,015 | +1.15(+1.45%) |
Jun 12, 2019 | 77.80 | 80.44 | 77.07 | 79.35 | 112,407 | +1.35(+1.73%) |
Jun 11, 2019 | 79.37 | 80.57 | 77.54 | 78.00 | 119,763 | -0.52(-0.66%) |
Jun 10, 2019 | 77.82 | 79.65 | 77.82 | 78.52 | 87,290 | +0.87(+1.12%) |
Jun 07, 2019 | 76.86 | 78.51 | 76.31 | 77.65 | 106,300 | +0.61(+0.79%) |
Jun 06, 2019 | 75.99 | 77.24 | 74.90 | 77.04 | 80,250 | +0.86(+1.13%) |
Jun 05, 2019 | 76.83 | 77.72 | 75.35 | 76.18 | 117,727 | -0.60(-0.78%) |
Jun 04, 2019 | 74.74 | 77.12 | 74.72 | 76.78 | 149,615 | +2.74(+3.70%) |