Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.93 | 25.04 | 23.44 | 23.88 | 8,258,457 | -2.23(-8.56%) |
Jun 29, 2020 | 23.10 | 26.21 | 22.56 | 26.11 | 8,541,529 | +3.85(+17.29%) |
Jun 26, 2020 | 23.30 | 23.39 | 21.88 | 22.26 | 6,946,515 | -1.17(-4.98%) |
Jun 25, 2020 | 21.84 | 23.50 | 21.62 | 23.43 | 5,240,880 | +0.95(+4.22%) |
Jun 24, 2020 | 22.87 | 22.97 | 21.37 | 22.48 | 7,161,930 | -1.04(-4.41%) |
Jun 23, 2020 | 25.62 | 25.64 | 23.04 | 23.52 | 15,168,126 | -3.62(-13.34%) |
Jun 22, 2020 | 26.71 | 27.16 | 25.75 | 27.14 | 3,350,791 | +0.05(+0.18%) |
Jun 19, 2020 | 28.35 | 28.42 | 26.59 | 27.09 | 5,794,427 | -0.68(-2.44%) |
Jun 18, 2020 | 26.68 | 28.24 | 26.32 | 27.77 | 3,735,624 | +0.24(+0.87%) |
Jun 17, 2020 | 28.32 | 28.96 | 27.51 | 27.53 | 3,556,484 | -0.85(-2.99%) |
Jun 16, 2020 | 30.10 | 30.41 | 28.03 | 28.38 | 5,019,712 | +0.44(+1.57%) |
Jun 15, 2020 | 26.29 | 29.02 | 25.96 | 27.94 | 6,473,844 | -0.17(-0.60%) |
Jun 12, 2020 | 29.41 | 29.57 | 26.53 | 28.11 | 5,892,381 | +2.01(+7.72%) |
Jun 11, 2020 | 26.27 | 29.02 | 25.93 | 26.09 | 6,939,307 | -4.83(-15.61%) |
Jun 10, 2020 | 32.41 | 32.87 | 28.91 | 30.92 | 7,409,253 | -2.29(-6.90%) |
Jun 09, 2020 | 34.44 | 35.15 | 32.51 | 33.21 | 5,824,744 | -3.42(-9.34%) |
Jun 08, 2020 | 35.89 | 36.72 | 34.94 | 36.63 | 8,525,260 | +3.02(+8.99%) |
Jun 05, 2020 | 35.87 | 36.24 | 33.14 | 33.61 | 12,028,278 | +2.55(+8.22%) |
Jun 04, 2020 | 29.56 | 32.28 | 29.55 | 31.06 | 13,870,649 | +3.11(+11.13%) |
Jun 03, 2020 | 23.78 | 27.96 | 23.72 | 27.95 | 10,663,208 | +4.92(+21.34%) |
Jun 02, 2020 | 24.33 | 24.61 | 22.99 | 23.03 | 3,923,433 | -0.69(-2.90%) |
Jun 01, 2020 | 21.71 | 23.79 | 21.53 | 23.72 | 5,086,428 | +2.11(+9.78%) |
May 29, 2020 | 21.93 | 22.81 | 21.57 | 21.61 | 13,163,054 | -1.26(-5.50%) |
May 28, 2020 | 26.03 | 26.17 | 22.71 | 22.86 | 8,829,279 | -1.42(-5.83%) |
May 27, 2020 | 23.13 | 24.32 | 21.63 | 24.28 | 7,233,510 | +2.35(+10.73%) |
May 26, 2020 | 22.81 | 22.83 | 21.66 | 21.92 | 6,617,445 | +1.04(+4.96%) |
May 22, 2020 | 20.87 | 21.04 | 20.00 | 20.89 | 3,623,077 | +0.33(+1.60%) |
May 21, 2020 | 20.14 | 21.82 | 20.07 | 20.56 | 5,650,676 | +0.58(+2.89%) |
May 20, 2020 | 20.72 | 20.97 | 19.64 | 19.98 | 4,318,922 | +0.02(+0.10%) |
May 19, 2020 | 21.35 | 21.38 | 19.84 | 19.96 | 4,467,514 | -1.16(-5.48%) |
May 18, 2020 | 19.74 | 21.24 | 19.69 | 21.12 | 5,760,993 | +2.87(+15.74%) |
May 15, 2020 | 17.50 | 18.68 | 17.36 | 18.25 | 5,606,075 | +0.35(+1.95%) |
May 14, 2020 | 16.40 | 17.93 | 15.61 | 17.90 | 6,350,679 | +0.79(+4.60%) |
May 13, 2020 | 17.95 | 18.10 | 16.83 | 17.11 | 5,453,525 | -1.09(-5.97%) |
May 12, 2020 | 19.04 | 19.45 | 18.20 | 18.20 | 3,450,906 | -0.75(-3.95%) |
May 11, 2020 | 19.88 | 19.90 | 18.75 | 18.94 | 4,695,576 | -1.49(-7.27%) |
May 08, 2020 | 19.50 | 20.58 | 19.40 | 20.43 | 5,508,585 | +1.71(+9.16%) |
May 07, 2020 | 17.95 | 19.57 | 17.70 | 18.71 | 5,164,378 | +0.94(+5.27%) |
May 06, 2020 | 18.98 | 19.42 | 17.52 | 17.78 | 7,816,461 | -0.97(-5.16%) |
May 05, 2020 | 20.59 | 21.16 | 18.69 | 18.74 | 4,005,524 | -1.53(-7.53%) |
May 04, 2020 | 19.08 | 20.36 | 18.43 | 20.27 | 3,837,774 | -0.14(-0.68%) |
May 01, 2020 | 21.44 | 21.50 | 20.01 | 20.41 | 3,571,924 | -1.69(-7.63%) |
Apr 30, 2020 | 22.93 | 23.27 | 21.20 | 22.09 | 5,110,045 | -1.44(-6.10%) |
Apr 29, 2020 | 21.98 | 24.55 | 21.74 | 23.53 | 7,497,623 | +3.09(+15.12%) |
Apr 28, 2020 | 20.11 | 20.84 | 19.40 | 20.44 | 3,797,905 | +1.36(+7.11%) |
Apr 27, 2020 | 18.18 | 19.39 | 17.45 | 19.08 | 3,408,369 | +1.05(+5.80%) |
Apr 24, 2020 | 19.44 | 19.57 | 17.93 | 18.04 | 4,741,503 | -1.25(-6.46%) |
Apr 23, 2020 | 19.12 | 19.89 | 18.86 | 19.28 | 3,959,375 | +0.43(+2.27%) |
Apr 22, 2020 | 19.93 | 20.29 | 18.80 | 18.85 | 3,074,229 | -0.46(-2.37%) |
Apr 21, 2020 | 19.79 | 20.81 | 19.04 | 19.31 | 4,348,206 | -1.50(-7.19%) |
Apr 20, 2020 | 21.39 | 22.53 | 20.59 | 20.81 | 4,519,456 | -1.76(-7.82%) |
Apr 17, 2020 | 20.94 | 22.87 | 20.84 | 22.57 | 6,708,755 | +3.54(+18.60%) |
Apr 16, 2020 | 20.64 | 20.86 | 18.75 | 19.03 | 4,268,353 | -1.82(-8.75%) |
Apr 15, 2020 | 19.24 | 21.11 | 18.57 | 20.86 | 4,224,938 | +0.93(+4.65%) |
Apr 14, 2020 | 22.15 | 22.28 | 19.61 | 19.93 | 3,883,490 | -0.66(-3.20%) |
Apr 13, 2020 | 23.11 | 23.95 | 20.25 | 20.59 | 2,926,591 | -1.92(-8.55%) |
Apr 09, 2020 | 23.36 | 25.24 | 22.37 | 22.51 | 4,831,170 | +1.28(+6.01%) |
Apr 08, 2020 | 18.94 | 21.34 | 18.69 | 21.24 | 6,479,882 | +2.93(+16.01%) |
Apr 07, 2020 | 20.94 | 21.85 | 18.15 | 18.31 | 7,183,416 | -1.09(-5.60%) |
Apr 06, 2020 | 20.04 | 20.70 | 19.32 | 19.39 | 3,894,216 | +1.02(+5.53%) |
Apr 03, 2020 | 19.10 | 19.46 | 18.06 | 18.38 | 2,629,421 | -0.30(-1.60%) |
Apr 02, 2020 | 19.45 | 20.40 | 17.91 | 18.67 | 4,197,555 | -0.88(-4.49%) |
Apr 01, 2020 | 22.40 | 23.26 | 19.51 | 19.55 | 3,373,186 | -4.31(-18.05%) |
Mar 31, 2020 | 24.57 | 25.92 | 23.60 | 23.86 | 2,865,977 | -0.32(-1.32%) |
Mar 30, 2020 | 28.85 | 28.85 | 23.53 | 24.18 | 4,652,883 | -5.47(-18.46%) |
Mar 27, 2020 | 34.22 | 34.70 | 29.46 | 29.65 | 2,036,658 | -7.11(-19.34%) |
Mar 26, 2020 | 33.25 | 37.62 | 32.51 | 36.76 | 3,513,797 | +4.84(+15.15%) |
Mar 25, 2020 | 28.06 | 33.35 | 28.06 | 31.92 | 4,399,673 | +6.42(+25.18%) |
Mar 24, 2020 | 23.25 | 27.18 | 23.25 | 25.50 | 3,574,484 | +4.37(+20.66%) |
Mar 23, 2020 | 19.31 | 22.09 | 17.57 | 21.14 | 2,999,456 | +2.41(+12.89%) |
Mar 20, 2020 | 19.61 | 22.21 | 18.66 | 18.72 | 4,744,914 | -0.33(-1.73%) |
Mar 19, 2020 | 18.07 | 24.27 | 17.62 | 19.05 | 2,887,074 | +0.28(+1.49%) |
Mar 18, 2020 | 19.02 | 19.80 | 13.64 | 18.77 | 3,255,975 | -5.16(-21.57%) |
Mar 17, 2020 | 27.34 | 27.34 | 21.83 | 23.94 | 2,722,304 | -2.82(-10.54%) |
Mar 16, 2020 | 31.14 | 31.14 | 26.72 | 26.76 | 1,677,851 | -8.57(-24.26%) |
Mar 13, 2020 | 36.05 | 36.44 | 33.48 | 35.33 | 1,844,161 | +1.69(+5.04%) |
Mar 12, 2020 | 34.98 | 35.03 | 31.79 | 33.63 | 5,320,197 | -5.39(-13.82%) |
Mar 11, 2020 | 44.09 | 44.21 | 38.49 | 39.02 | 3,626,057 | -4.93(-11.22%) |
Mar 10, 2020 | 43.41 | 44.59 | 41.60 | 43.96 | 2,022,091 | +1.96(+4.67%) |
Mar 09, 2020 | 43.55 | 43.73 | 41.35 | 41.99 | 2,102,607 | -5.21(-11.04%) |
Mar 06, 2020 | 43.65 | 47.60 | 43.58 | 47.20 | 2,310,997 | +1.85(+4.09%) |
Mar 05, 2020 | 49.01 | 49.12 | 44.92 | 45.35 | 2,589,687 | -5.50(-10.82%) |
Mar 04, 2020 | 50.61 | 51.41 | 49.89 | 50.85 | 1,369,472 | +0.83(+1.65%) |
Mar 03, 2020 | 52.88 | 54.39 | 49.33 | 50.02 | 1,958,009 | -2.77(-5.25%) |
Mar 02, 2020 | 52.91 | 53.22 | 49.64 | 52.79 | 2,803,839 | +0.14(+0.26%) |
Feb 28, 2020 | 50.93 | 53.99 | 50.93 | 52.65 | 3,804,228 | -3.19(-5.71%) |
Feb 27, 2020 | 57.64 | 58.24 | 55.69 | 55.84 | 2,301,015 | -2.98(-5.07%) |
Feb 26, 2020 | 59.56 | 61.06 | 58.70 | 58.82 | 2,054,086 | -0.19(-0.32%) |
Feb 25, 2020 | 62.38 | 62.67 | 58.04 | 59.01 | 2,023,616 | -3.34(-5.35%) |
Feb 24, 2020 | 63.27 | 63.75 | 61.30 | 62.35 | 1,408,993 | -2.81(-4.31%) |
Feb 21, 2020 | 64.60 | 66.09 | 64.58 | 65.16 | 988,463 | +0.36(+0.55%) |
Feb 20, 2020 | 65.49 | 66.19 | 64.06 | 64.80 | 913,917 | -0.58(-0.88%) |
Feb 19, 2020 | 66.41 | 66.77 | 64.92 | 65.38 | 1,209,609 | -0.99(-1.49%) |
Feb 18, 2020 | 67.29 | 68.07 | 65.95 | 66.37 | 792,865 | -1.31(-1.93%) |
Feb 14, 2020 | 68.54 | 68.70 | 66.88 | 67.67 | 668,642 | -1.03(-1.49%) |
Feb 13, 2020 | 68.66 | 69.21 | 68.31 | 68.70 | 804,232 | -0.05(-0.07%) |
Feb 12, 2020 | 68.31 | 69.17 | 67.76 | 68.75 | 780,268 | +0.43(+0.63%) |
Feb 11, 2020 | 69.46 | 70.06 | 68.21 | 68.32 | 841,793 | -0.87(-1.25%) |
Feb 10, 2020 | 69.01 | 69.70 | 68.49 | 69.19 | 851,361 | +0.14(+0.20%) |
Feb 07, 2020 | 69.17 | 69.90 | 68.82 | 69.05 | 1,204,118 | -0.78(-1.11%) |
Feb 06, 2020 | 67.46 | 70.22 | 66.39 | 69.82 | 2,088,427 | +2.96(+4.43%) |
Feb 05, 2020 | 65.52 | 67.07 | 64.85 | 66.86 | 1,240,482 | +1.57(+2.41%) |
Feb 04, 2020 | 64.38 | 65.62 | 64.28 | 65.29 | 960,553 | +1.58(+2.49%) |
Feb 03, 2020 | 65.63 | 66.40 | 63.55 | 63.71 | 1,286,401 | -1.39(-2.13%) |
Jan 31, 2020 | 64.77 | 65.19 | 63.82 | 65.09 | 1,570,904 | +0.24(+0.37%) |
Jan 30, 2020 | 62.75 | 64.88 | 62.56 | 64.85 | 3,407,716 | -2.55(-3.78%) |
Jan 29, 2020 | 69.51 | 69.51 | 67.25 | 67.40 | 1,096,785 | -0.64(-0.94%) |
Jan 28, 2020 | 68.72 | 69.09 | 66.88 | 68.04 | 1,283,686 | -0.66(-0.96%) |
Jan 27, 2020 | 68.95 | 69.65 | 68.01 | 68.70 | 2,037,081 | -1.50(-2.14%) |
Jan 24, 2020 | 67.96 | 70.26 | 67.42 | 70.20 | 3,897,455 | +2.72(+4.03%) |
Jan 23, 2020 | 65.55 | 67.80 | 65.22 | 67.48 | 2,320,898 | +1.83(+2.79%) |
Jan 22, 2020 | 64.11 | 66.13 | 62.90 | 65.65 | 3,940,809 | +1.15(+1.78%) |
Jan 21, 2020 | 66.83 | 66.92 | 63.59 | 64.50 | 2,640,888 | -2.56(-3.82%) |
Jan 17, 2020 | 67.81 | 68.32 | 66.77 | 67.06 | 1,414,455 | -0.69(-1.01%) |
Jan 16, 2020 | 66.93 | 67.99 | 66.82 | 67.75 | 1,270,752 | +1.12(+1.67%) |
Jan 15, 2020 | 67.06 | 67.48 | 65.98 | 66.64 | 1,427,204 | -1.10(-1.62%) |
Jan 14, 2020 | 67.06 | 68.41 | 65.49 | 67.73 | 1,936,259 | +0.21(+0.31%) |
Jan 13, 2020 | 69.37 | 69.55 | 67.26 | 67.52 | 1,674,025 | -1.93(-2.78%) |
Jan 10, 2020 | 72.47 | 72.72 | 69.45 | 69.46 | 1,603,317 | -3.08(-4.25%) |
Jan 09, 2020 | 74.06 | 74.11 | 71.84 | 72.53 | 1,353,456 | -1.17(-1.58%) |
Jan 08, 2020 | 73.72 | 74.32 | 71.78 | 73.70 | 1,748,818 | -1.02(-1.36%) |
Jan 07, 2020 | 73.50 | 74.85 | 72.86 | 74.72 | 1,710,653 | +1.17(+1.59%) |
Jan 06, 2020 | 73.43 | 73.86 | 72.53 | 73.55 | 811,494 | -0.19(-0.26%) |
Jan 03, 2020 | 73.74 | 73.97 | 72.63 | 73.74 | 865,131 | -0.30(-0.40%) |
Jan 02, 2020 | 73.05 | 74.05 | 73.05 | 74.04 | 905,303 | +1.42(+1.95%) |
Dec 31, 2019 | 72.96 | 73.58 | 72.58 | 72.62 | 1,109,587 | -0.18(-0.25%) |
Dec 30, 2019 | 72.68 | 72.97 | 72.00 | 72.80 | 899,374 | +0.12(+0.16%) |
Dec 27, 2019 | 73.24 | 73.68 | 72.51 | 72.68 | 979,732 | -0.43(-0.59%) |
Dec 26, 2019 | 73.52 | 73.84 | 72.43 | 73.11 | 996,758 | -0.21(-0.29%) |
Dec 24, 2019 | 74.74 | 74.74 | 73.29 | 73.32 | 438,837 | -1.28(-1.71%) |
Dec 23, 2019 | 75.66 | 76.11 | 74.31 | 74.60 | 1,192,561 | +0.31(+0.42%) |
Dec 20, 2019 | 73.33 | 75.34 | 72.78 | 74.29 | 2,156,957 | -0.77(-1.02%) |
Dec 19, 2019 | 75.83 | 76.49 | 74.59 | 75.06 | 1,800,403 | -0.46(-0.61%) |
Dec 18, 2019 | 76.48 | 76.87 | 75.48 | 75.51 | 1,241,219 | -0.85(-1.11%) |
Dec 17, 2019 | 76.59 | 77.97 | 76.25 | 76.36 | 2,288,449 | -2.24(-2.85%) |
Dec 16, 2019 | 76.96 | 78.85 | 75.04 | 78.60 | 2,711,002 | -1.26(-1.57%) |
Dec 13, 2019 | 79.25 | 80.99 | 78.67 | 79.86 | 1,050,279 | +0.26(+0.33%) |
Dec 12, 2019 | 81.09 | 82.49 | 79.24 | 79.60 | 1,653,214 | -1.38(-1.71%) |
Dec 11, 2019 | 81.31 | 81.85 | 80.49 | 80.98 | 966,839 | -1.01(-1.24%) |
Dec 10, 2019 | 83.29 | 83.40 | 81.75 | 82.00 | 613,780 | -1.46(-1.75%) |
Dec 09, 2019 | 84.04 | 84.17 | 83.46 | 83.46 | 372,499 | -0.41(-0.49%) |
Dec 06, 2019 | 83.67 | 84.14 | 83.27 | 83.87 | 636,682 | +0.89(+1.07%) |
Dec 05, 2019 | 83.64 | 83.64 | 82.87 | 82.98 | 628,457 | -0.21(-0.25%) |
Dec 04, 2019 | 84.25 | 84.70 | 82.98 | 83.19 | 639,406 | -1.00(-1.19%) |
Dec 03, 2019 | 84.73 | 84.98 | 83.79 | 84.20 | 1,179,516 | -1.15(-1.35%) |
Dec 02, 2019 | 86.56 | 86.90 | 85.29 | 85.35 | 836,430 | -1.20(-1.39%) |
Nov 29, 2019 | 86.74 | 87.21 | 86.39 | 86.56 | 389,446 | -0.05(-0.06%) |
Nov 27, 2019 | 89.05 | 89.39 | 86.30 | 86.60 | 824,822 | -2.52(-2.82%) |
Nov 26, 2019 | 89.56 | 90.39 | 89.12 | 89.12 | 1,292,601 | -0.62(-0.69%) |
Nov 25, 2019 | 89.94 | 90.36 | 89.10 | 89.74 | 643,307 | +0.52(+0.58%) |
Nov 22, 2019 | 90.94 | 91.14 | 88.00 | 89.22 | 703,918 | -1.61(-1.77%) |
Nov 21, 2019 | 91.11 | 91.73 | 90.26 | 90.83 | 921,138 | -0.46(-0.50%) |
Nov 20, 2019 | 90.25 | 91.31 | 89.94 | 91.29 | 832,731 | +1.04(+1.16%) |
Nov 19, 2019 | 91.33 | 91.91 | 90.08 | 90.25 | 933,731 | -1.00(-1.10%) |
Nov 18, 2019 | 91.65 | 92.35 | 90.35 | 91.25 | 995,480 | -0.33(-0.36%) |
Nov 15, 2019 | 89.61 | 91.76 | 89.52 | 91.58 | 655,878 | +2.47(+2.77%) |
Nov 14, 2019 | 88.70 | 89.48 | 88.41 | 89.11 | 559,676 | +0.25(+0.28%) |
Nov 13, 2019 | 87.96 | 89.12 | 87.68 | 88.86 | 624,712 | +0.46(+0.52%) |
Nov 12, 2019 | 89.09 | 89.70 | 87.77 | 88.41 | 877,393 | -0.93(-1.04%) |
Nov 11, 2019 | 86.93 | 89.52 | 86.06 | 89.33 | 861,514 | +2.00(+2.29%) |
Nov 08, 2019 | 86.80 | 88.76 | 86.49 | 87.33 | 779,697 | +0.72(+0.83%) |
Nov 07, 2019 | 86.55 | 88.21 | 86.32 | 86.61 | 1,230,803 | +0.61(+0.71%) |
Nov 06, 2019 | 84.61 | 86.53 | 84.08 | 86.01 | 940,512 | +1.35(+1.60%) |
Nov 05, 2019 | 84.59 | 85.39 | 83.55 | 84.65 | 924,057 | +0.71(+0.84%) |
Nov 04, 2019 | 83.35 | 84.32 | 83.17 | 83.95 | 782,363 | +1.22(+1.48%) |
Nov 01, 2019 | 81.80 | 83.32 | 80.71 | 82.72 | 982,309 | +1.31(+1.61%) |
Oct 31, 2019 | 78.22 | 82.51 | 77.67 | 81.41 | 1,137,301 | +2.77(+3.52%) |
Oct 30, 2019 | 77.89 | 78.99 | 77.58 | 78.64 | 709,419 | +1.00(+1.29%) |
Oct 29, 2019 | 77.23 | 77.93 | 77.11 | 77.64 | 582,043 | +0.13(+0.17%) |
Oct 28, 2019 | 78.07 | 78.90 | 77.43 | 77.51 | 549,198 | -0.23(-0.29%) |
Oct 25, 2019 | 78.91 | 79.60 | 77.73 | 77.74 | 610,350 | -1.42(-1.80%) |
Oct 24, 2019 | 78.38 | 79.44 | 78.24 | 79.16 | 607,848 | +1.09(+1.40%) |
Oct 23, 2019 | 76.58 | 78.49 | 76.04 | 78.07 | 1,043,794 | +2.06(+2.71%) |
Oct 22, 2019 | 74.92 | 76.87 | 74.73 | 76.01 | 1,340,544 | +0.80(+1.06%) |
Oct 21, 2019 | 76.18 | 77.09 | 71.51 | 75.21 | 2,391,562 | -3.82(-4.83%) |
Oct 18, 2019 | 82.03 | 82.29 | 78.48 | 79.03 | 1,249,143 | -3.48(-4.22%) |
Oct 17, 2019 | 83.33 | 84.01 | 82.39 | 82.52 | 626,317 | -0.42(-0.50%) |
Oct 16, 2019 | 82.56 | 83.38 | 82.50 | 82.93 | 629,550 | +0.35(+0.42%) |
Oct 15, 2019 | 82.80 | 83.03 | 81.87 | 82.59 | 747,331 | -0.18(-0.22%) |
Oct 14, 2019 | 82.67 | 83.06 | 82.12 | 82.76 | 770,488 | -0.32(-0.38%) |
Oct 11, 2019 | 82.87 | 83.88 | 82.74 | 83.08 | 741,807 | +1.05(+1.29%) |
Oct 10, 2019 | 82.33 | 82.79 | 81.69 | 82.03 | 427,740 | -0.10(-0.12%) |
Oct 09, 2019 | 81.97 | 82.60 | 81.77 | 82.13 | 850,525 | +0.94(+1.15%) |
Oct 08, 2019 | 81.00 | 81.90 | 80.04 | 81.19 | 1,156,963 | -0.71(-0.86%) |
Oct 07, 2019 | 81.88 | 82.31 | 81.65 | 81.90 | 720,393 | -0.03(-0.04%) |
Oct 04, 2019 | 80.34 | 82.08 | 80.34 | 81.93 | 561,707 | +1.53(+1.91%) |
Oct 03, 2019 | 80.09 | 80.79 | 79.48 | 80.40 | 516,877 | -0.02(-0.02%) |
Oct 02, 2019 | 80.18 | 80.59 | 79.31 | 80.42 | 801,244 | -0.58(-0.71%) |
Oct 01, 2019 | 82.49 | 84.05 | 80.66 | 80.99 | 745,625 | -0.84(-1.02%) |
Sep 30, 2019 | 82.16 | 83.15 | 81.53 | 81.83 | 639,824 | -0.11(-0.13%) |
Sep 27, 2019 | 83.79 | 83.80 | 81.84 | 81.94 | 461,607 | -1.56(-1.87%) |
Sep 26, 2019 | 84.28 | 84.28 | 83.41 | 83.50 | 602,897 | -0.51(-0.60%) |
Sep 25, 2019 | 81.81 | 84.38 | 81.53 | 84.01 | 1,039,985 | +2.48(+3.04%) |
Sep 24, 2019 | 82.66 | 82.86 | 81.12 | 81.53 | 734,629 | -0.77(-0.93%) |
Sep 23, 2019 | 82.61 | 83.06 | 81.81 | 82.30 | 600,966 | -0.61(-0.73%) |
Sep 20, 2019 | 85.07 | 85.32 | 82.73 | 82.90 | 1,513,866 | -2.38(-2.79%) |
Sep 19, 2019 | 85.02 | 86.14 | 84.90 | 85.28 | 593,359 | +0.20(+0.23%) |
Sep 18, 2019 | 84.64 | 85.28 | 84.27 | 85.08 | 671,779 | +0.18(+0.21%) |
Sep 17, 2019 | 84.90 | 85.18 | 84.18 | 84.90 | 633,220 | +0.02(+0.02%) |
Sep 16, 2019 | 83.42 | 85.14 | 83.42 | 84.88 | 683,666 | +0.92(+1.09%) |
Sep 13, 2019 | 84.35 | 84.58 | 82.90 | 83.97 | 1,162,611 | +0.11(+0.13%) |
Sep 12, 2019 | 85.69 | 85.69 | 83.32 | 83.86 | 605,971 | -1.83(-2.13%) |
Sep 11, 2019 | 83.99 | 86.18 | 83.23 | 85.69 | 772,153 | +1.73(+2.06%) |
Sep 10, 2019 | 82.57 | 84.26 | 82.06 | 83.96 | 735,355 | +1.18(+1.43%) |
Sep 09, 2019 | 82.24 | 82.79 | 81.40 | 82.78 | 655,072 | +0.62(+0.75%) |
Sep 06, 2019 | 81.26 | 82.41 | 81.11 | 82.16 | 538,755 | +0.91(+1.13%) |
Sep 05, 2019 | 80.88 | 82.09 | 80.88 | 81.25 | 640,309 | +1.11(+1.39%) |
Sep 04, 2019 | 80.22 | 80.46 | 79.38 | 80.13 | 789,570 | +0.49(+0.61%) |
Sep 03, 2019 | 79.07 | 79.80 | 77.33 | 79.65 | 1,276,640 | -0.44(-0.55%) |
Aug 30, 2019 | 80.48 | 80.48 | 79.33 | 80.08 | 788,255 | +0.22(+0.27%) |
Aug 29, 2019 | 78.95 | 80.18 | 78.95 | 79.86 | 849,445 | +1.76(+2.25%) |
Aug 28, 2019 | 76.98 | 78.55 | 76.47 | 78.11 | 610,675 | +0.76(+0.98%) |
Aug 27, 2019 | 78.12 | 78.20 | 75.98 | 77.35 | 1,390,651 | -0.64(-0.82%) |
Aug 26, 2019 | 76.85 | 78.30 | 75.77 | 77.99 | 1,265,276 | +2.15(+2.83%) |
Aug 23, 2019 | 76.37 | 78.77 | 75.62 | 75.84 | 2,800,258 | -0.29(-0.38%) |
Aug 22, 2019 | 74.01 | 76.70 | 74.01 | 76.13 | 1,816,316 | +2.55(+3.47%) |
Aug 21, 2019 | 73.60 | 74.51 | 73.50 | 73.58 | 899,695 | +0.75(+1.02%) |
Aug 20, 2019 | 73.20 | 73.33 | 72.52 | 72.83 | 445,017 | -0.44(-0.60%) |
Aug 19, 2019 | 73.89 | 74.26 | 73.26 | 73.27 | 1,489,883 | +0.59(+0.81%) |
Aug 16, 2019 | 71.84 | 73.05 | 71.55 | 72.68 | 422,811 | +1.38(+1.94%) |
Aug 15, 2019 | 70.79 | 71.62 | 70.25 | 71.30 | 709,686 | +0.72(+1.01%) |
Aug 14, 2019 | 71.46 | 71.88 | 70.24 | 70.58 | 1,325,866 | -1.79(-2.47%) |
Aug 13, 2019 | 72.09 | 73.32 | 71.79 | 72.37 | 734,573 | +0.50(+0.69%) |
Aug 12, 2019 | 73.25 | 73.40 | 71.64 | 71.88 | 321,542 | -2.05(-2.77%) |
Aug 09, 2019 | 74.76 | 74.76 | 73.35 | 73.92 | 454,112 | -0.81(-1.09%) |
Aug 08, 2019 | 73.73 | 75.30 | 73.67 | 74.74 | 948,211 | +1.08(+1.47%) |
Aug 07, 2019 | 72.64 | 73.98 | 71.95 | 73.65 | 755,096 | +0.01(+0.01%) |
Aug 06, 2019 | 72.92 | 73.70 | 72.54 | 73.64 | 618,608 | +1.31(+1.81%) |
Aug 05, 2019 | 74.20 | 74.33 | 71.95 | 72.33 | 956,869 | -3.34(-4.41%) |
Aug 02, 2019 | 74.99 | 76.25 | 74.19 | 75.67 | 1,121,593 | +0.66(+0.87%) |
Aug 01, 2019 | 76.58 | 77.88 | 75.02 | 75.02 | 1,153,707 | -1.33(-1.74%) |
Jul 31, 2019 | 75.46 | 78.67 | 74.52 | 76.35 | 1,710,412 | +0.85(+1.13%) |
Jul 30, 2019 | 74.86 | 75.50 | 74.07 | 75.49 | 1,407,281 | +0.32(+0.42%) |
Jul 29, 2019 | 75.00 | 75.28 | 74.61 | 75.17 | 919,429 | +0.18(+0.24%) |
Jul 26, 2019 | 76.06 | 76.20 | 74.74 | 75.00 | 1,083,045 | -1.25(-1.64%) |
Jul 25, 2019 | 78.33 | 78.38 | 75.94 | 76.25 | 926,367 | -1.75(-2.24%) |
Jul 24, 2019 | 80.06 | 80.92 | 77.84 | 78.00 | 1,416,273 | -2.33(-2.91%) |
Jul 23, 2019 | 79.17 | 80.66 | 78.99 | 80.33 | 1,154,408 | +1.72(+2.19%) |
Jul 22, 2019 | 77.91 | 78.80 | 77.44 | 78.61 | 1,223,877 | +0.58(+0.74%) |
Jul 19, 2019 | 76.65 | 80.98 | 76.65 | 78.04 | 2,392,745 | +5.17(+7.09%) |
Jul 18, 2019 | 74.19 | 74.22 | 72.24 | 72.87 | 1,805,256 | -1.56(-2.10%) |
Jul 17, 2019 | 74.81 | 75.36 | 74.36 | 74.43 | 1,389,338 | -0.54(-0.72%) |
Jul 16, 2019 | 73.81 | 75.28 | 73.81 | 74.97 | 1,001,370 | +1.16(+1.58%) |
Jul 15, 2019 | 73.28 | 74.07 | 71.72 | 73.80 | 1,445,782 | -1.37(-1.82%) |
Jul 12, 2019 | 74.76 | 75.69 | 74.60 | 75.17 | 854,580 | +0.50(+0.67%) |
Jul 11, 2019 | 73.83 | 74.69 | 72.92 | 74.68 | 1,182,495 | +1.23(+1.68%) |
Jul 10, 2019 | 74.85 | 75.24 | 73.20 | 73.45 | 950,171 | -0.95(-1.28%) |
Jul 09, 2019 | 74.07 | 74.56 | 73.27 | 74.40 | 2,032,199 | +0.14(+0.19%) |
Jul 08, 2019 | 77.77 | 77.77 | 74.03 | 74.26 | 2,091,916 | -4.03(-5.15%) |
Jul 05, 2019 | 78.02 | 78.60 | 77.47 | 78.29 | 415,263 | +0.00(+0.00%) |
Jul 03, 2019 | 77.93 | 78.46 | 77.64 | 78.29 | 607,395 | +0.32(+0.41%) |
Jul 02, 2019 | 79.49 | 79.49 | 77.77 | 77.98 | 1,018,428 | -2.33(-2.91%) |