Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.98 | 88.25 | 78.47 | 81.73 | 364,205 | -5.69(-6.51%) |
Jul 30, 2020 | 93.28 | 93.28 | 83.77 | 87.43 | 633,588 | +0.73(+0.84%) |
Jul 29, 2020 | 84.51 | 87.44 | 83.35 | 86.70 | 308,750 | +3.30(+3.95%) |
Jul 28, 2020 | 85.10 | 86.66 | 83.21 | 83.40 | 288,575 | -2.25(-2.62%) |
Jul 27, 2020 | 82.68 | 86.79 | 80.99 | 85.65 | 353,845 | +2.76(+3.33%) |
Jul 24, 2020 | 80.91 | 84.35 | 80.91 | 82.88 | 272,511 | +0.75(+0.91%) |
Jul 23, 2020 | 80.73 | 84.22 | 80.73 | 82.13 | 413,951 | +1.61(+2.01%) |
Jul 22, 2020 | 72.86 | 80.99 | 72.82 | 80.52 | 508,022 | +8.40(+11.64%) |
Jul 21, 2020 | 70.29 | 72.96 | 70.04 | 72.12 | 150,386 | +3.05(+4.42%) |
Jul 20, 2020 | 69.95 | 70.85 | 67.94 | 69.07 | 143,312 | -1.25(-1.78%) |
Jul 17, 2020 | 70.82 | 71.20 | 68.62 | 70.32 | 159,641 | -0.36(-0.51%) |
Jul 16, 2020 | 71.83 | 73.83 | 70.15 | 70.68 | 192,880 | -1.76(-2.43%) |
Jul 15, 2020 | 71.76 | 73.55 | 70.53 | 72.44 | 234,925 | +3.11(+4.49%) |
Jul 14, 2020 | 64.40 | 69.48 | 64.02 | 69.33 | 356,771 | +4.58(+7.08%) |
Jul 13, 2020 | 65.57 | 67.49 | 63.85 | 64.75 | 318,956 | +0.67(+1.05%) |
Jul 10, 2020 | 62.63 | 65.13 | 61.98 | 64.08 | 336,450 | +2.04(+3.29%) |
Jul 09, 2020 | 65.01 | 65.56 | 60.81 | 62.04 | 188,149 | -3.40(-5.20%) |
Jul 08, 2020 | 63.91 | 65.98 | 63.07 | 65.44 | 217,364 | +1.94(+3.05%) |
Jul 07, 2020 | 62.56 | 64.02 | 61.85 | 63.50 | 222,416 | +0.37(+0.59%) |
Jul 06, 2020 | 64.32 | 64.81 | 62.07 | 63.13 | 216,937 | +0.46(+0.73%) |
Jul 02, 2020 | 63.89 | 65.52 | 61.97 | 62.68 | 209,395 | +0.77(+1.24%) |
Jul 01, 2020 | 64.20 | 66.80 | 61.80 | 61.91 | 254,653 | -2.27(-3.53%) |
Jun 30, 2020 | 63.22 | 64.87 | 62.84 | 64.18 | 272,335 | +0.57(+0.90%) |
Jun 29, 2020 | 62.84 | 64.24 | 61.12 | 63.60 | 285,332 | +1.98(+3.22%) |
Jun 26, 2020 | 61.31 | 63.54 | 59.34 | 61.62 | 541,219 | +4.52(+7.92%) |
Jun 25, 2020 | 56.15 | 57.34 | 54.28 | 57.09 | 437,408 | +0.48(+0.84%) |
Jun 24, 2020 | 61.96 | 61.99 | 56.10 | 56.62 | 571,894 | -6.47(-10.25%) |
Jun 23, 2020 | 65.03 | 65.03 | 62.01 | 63.09 | 246,911 | -0.49(-0.77%) |
Jun 22, 2020 | 62.23 | 64.06 | 61.34 | 63.57 | 247,904 | +0.72(+1.15%) |
Jun 19, 2020 | 67.38 | 67.38 | 61.77 | 62.85 | 624,587 | -2.58(-3.94%) |
Jun 18, 2020 | 64.00 | 66.91 | 63.94 | 65.43 | 203,341 | -0.03(-0.04%) |
Jun 17, 2020 | 68.60 | 68.60 | 65.18 | 65.46 | 195,062 | -2.31(-3.40%) |
Jun 16, 2020 | 72.27 | 72.82 | 67.18 | 67.77 | 234,792 | +0.61(+0.91%) |
Jun 15, 2020 | 60.40 | 67.98 | 60.40 | 67.15 | 211,220 | +2.96(+4.61%) |
Jun 12, 2020 | 65.56 | 66.21 | 61.58 | 64.20 | 163,856 | +2.33(+3.76%) |
Jun 11, 2020 | 62.43 | 64.95 | 60.78 | 61.87 | 282,962 | -5.18(-7.72%) |
Jun 10, 2020 | 72.49 | 72.49 | 66.74 | 67.05 | 295,829 | -6.02(-8.24%) |
Jun 09, 2020 | 72.45 | 74.00 | 70.24 | 73.07 | 219,336 | -1.20(-1.61%) |
Jun 08, 2020 | 76.72 | 78.42 | 74.01 | 74.26 | 283,569 | -0.83(-1.10%) |
Jun 05, 2020 | 76.68 | 78.90 | 74.67 | 75.09 | 412,930 | +3.89(+5.47%) |
Jun 04, 2020 | 71.18 | 72.79 | 69.02 | 71.20 | 251,039 | -1.21(-1.67%) |
Jun 03, 2020 | 66.69 | 73.40 | 65.84 | 72.41 | 391,193 | +8.69(+13.63%) |
Jun 02, 2020 | 62.12 | 64.65 | 61.53 | 63.72 | 292,425 | +3.01(+4.95%) |
Jun 01, 2020 | 61.70 | 63.45 | 60.16 | 60.71 | 334,468 | -0.52(-0.84%) |
May 29, 2020 | 63.62 | 64.78 | 60.22 | 61.23 | 206,208 | -3.90(-5.99%) |
May 28, 2020 | 69.72 | 69.72 | 64.69 | 65.13 | 214,751 | -3.70(-5.37%) |
May 27, 2020 | 69.62 | 72.88 | 67.79 | 68.83 | 517,978 | +1.77(+2.64%) |
May 26, 2020 | 65.80 | 68.07 | 62.99 | 67.06 | 322,193 | +5.63(+9.17%) |
May 22, 2020 | 61.52 | 62.73 | 59.81 | 61.42 | 278,576 | +0.32(+0.53%) |
May 21, 2020 | 58.05 | 63.27 | 57.25 | 61.10 | 465,694 | +3.10(+5.35%) |
May 20, 2020 | 55.16 | 59.57 | 54.83 | 58.00 | 307,345 | +4.82(+9.05%) |
May 19, 2020 | 53.48 | 56.81 | 50.78 | 53.18 | 306,136 | -0.29(-0.55%) |
May 18, 2020 | 46.93 | 53.83 | 45.72 | 53.48 | 476,558 | +8.85(+19.84%) |
May 15, 2020 | 44.53 | 45.17 | 43.68 | 44.62 | 182,873 | -0.26(-0.59%) |
May 14, 2020 | 41.24 | 45.30 | 40.47 | 44.89 | 306,668 | +1.97(+4.60%) |
May 13, 2020 | 45.29 | 45.44 | 41.67 | 42.91 | 286,565 | -2.95(-6.43%) |
May 12, 2020 | 51.23 | 51.74 | 45.72 | 45.86 | 332,345 | -4.72(-9.33%) |
May 11, 2020 | 52.57 | 52.57 | 49.57 | 50.58 | 205,865 | -2.35(-4.45%) |
May 08, 2020 | 51.10 | 53.38 | 50.75 | 52.93 | 259,045 | +3.33(+6.71%) |
May 07, 2020 | 49.27 | 50.36 | 48.75 | 49.60 | 253,071 | +1.23(+2.53%) |
May 06, 2020 | 54.06 | 54.06 | 48.23 | 48.38 | 392,958 | -4.57(-8.63%) |
May 05, 2020 | 56.73 | 59.30 | 51.97 | 52.95 | 426,450 | +0.70(+1.34%) |
May 04, 2020 | 51.36 | 52.90 | 50.34 | 52.25 | 216,535 | -0.18(-0.33%) |
May 01, 2020 | 52.83 | 53.81 | 49.82 | 52.42 | 302,219 | -2.63(-4.77%) |
Apr 30, 2020 | 55.94 | 56.44 | 52.82 | 55.05 | 256,376 | -2.29(-3.99%) |
Apr 29, 2020 | 53.97 | 59.13 | 53.55 | 57.34 | 349,615 | +5.81(+11.27%) |
Apr 28, 2020 | 52.79 | 57.29 | 51.06 | 51.53 | 401,953 | +0.85(+1.67%) |
Apr 27, 2020 | 47.97 | 51.90 | 47.97 | 50.68 | 298,821 | +3.12(+6.57%) |
Apr 24, 2020 | 44.82 | 48.11 | 44.34 | 47.56 | 301,911 | +2.59(+5.75%) |
Apr 23, 2020 | 43.04 | 46.21 | 42.21 | 44.97 | 421,286 | +2.90(+6.89%) |
Apr 22, 2020 | 44.77 | 45.06 | 41.44 | 42.07 | 432,179 | -1.73(-3.95%) |
Apr 21, 2020 | 43.93 | 45.60 | 43.32 | 43.81 | 338,597 | -2.43(-5.26%) |
Apr 20, 2020 | 47.20 | 48.04 | 45.47 | 46.24 | 188,435 | -2.34(-4.83%) |
Apr 17, 2020 | 48.21 | 50.12 | 47.03 | 48.58 | 280,118 | +2.92(+6.39%) |
Apr 16, 2020 | 46.15 | 46.31 | 44.32 | 45.66 | 209,672 | -0.29(-0.64%) |
Apr 15, 2020 | 48.03 | 48.83 | 45.12 | 45.96 | 315,199 | -5.60(-10.87%) |
Apr 14, 2020 | 52.35 | 53.73 | 50.08 | 51.56 | 320,989 | +1.22(+2.42%) |
Apr 13, 2020 | 52.94 | 53.23 | 48.88 | 50.34 | 182,363 | -1.25(-2.43%) |
Apr 09, 2020 | 51.08 | 57.01 | 49.50 | 51.60 | 576,992 | +2.35(+4.78%) |
Apr 08, 2020 | 44.85 | 49.95 | 43.79 | 49.24 | 374,973 | +5.32(+12.12%) |
Apr 07, 2020 | 43.72 | 47.75 | 42.99 | 43.92 | 452,726 | +3.56(+8.82%) |
Apr 06, 2020 | 36.92 | 41.02 | 36.92 | 40.36 | 605,587 | +5.66(+16.32%) |
Apr 03, 2020 | 36.47 | 37.79 | 33.26 | 34.70 | 447,161 | -2.25(-6.08%) |
Apr 02, 2020 | 39.10 | 42.11 | 35.23 | 36.95 | 310,582 | -2.94(-7.37%) |
Apr 01, 2020 | 41.00 | 41.75 | 38.61 | 39.88 | 355,392 | -3.17(-7.37%) |
Mar 31, 2020 | 43.07 | 45.27 | 42.76 | 43.06 | 291,345 | -0.18(-0.43%) |
Mar 30, 2020 | 44.58 | 45.06 | 42.33 | 43.24 | 709,840 | -1.87(-4.14%) |
Mar 27, 2020 | 47.38 | 48.08 | 44.85 | 45.11 | 363,280 | -4.78(-9.57%) |
Mar 26, 2020 | 48.35 | 51.51 | 46.66 | 49.89 | 502,016 | +1.60(+3.30%) |
Mar 25, 2020 | 44.68 | 50.13 | 42.88 | 48.29 | 386,029 | +4.23(+9.60%) |
Mar 24, 2020 | 41.85 | 44.68 | 41.65 | 44.06 | 438,141 | +4.97(+12.72%) |
Mar 23, 2020 | 40.28 | 41.10 | 37.28 | 39.09 | 383,176 | -1.53(-3.76%) |
Mar 20, 2020 | 42.26 | 46.29 | 39.50 | 40.61 | 1,026,827 | -1.45(-3.45%) |
Mar 19, 2020 | 30.90 | 42.88 | 30.50 | 42.06 | 629,814 | +10.55(+33.50%) |
Mar 18, 2020 | 34.55 | 34.55 | 25.54 | 31.51 | 650,749 | -5.89(-15.74%) |
Mar 17, 2020 | 40.48 | 41.14 | 35.90 | 37.39 | 653,677 | -2.01(-5.11%) |
Mar 16, 2020 | 42.16 | 45.44 | 39.14 | 39.41 | 474,957 | -10.92(-21.70%) |
Mar 13, 2020 | 51.97 | 52.95 | 47.24 | 50.33 | 359,579 | +0.85(+1.71%) |
Mar 12, 2020 | 54.61 | 54.65 | 48.64 | 49.49 | 483,351 | -9.92(-16.70%) |
Mar 11, 2020 | 61.46 | 63.87 | 58.31 | 59.41 | 457,019 | -4.63(-7.23%) |
Mar 10, 2020 | 70.94 | 71.27 | 62.65 | 64.04 | 645,887 | -2.65(-3.97%) |
Mar 09, 2020 | 67.43 | 71.14 | 66.15 | 66.69 | 502,287 | -12.65(-15.94%) |
Mar 06, 2020 | 79.94 | 80.95 | 77.73 | 79.33 | 386,614 | -3.85(-4.63%) |
Mar 05, 2020 | 83.88 | 84.30 | 81.75 | 83.18 | 300,065 | -2.29(-2.67%) |
Mar 04, 2020 | 81.98 | 85.73 | 80.98 | 85.47 | 520,515 | +4.80(+5.94%) |
Mar 03, 2020 | 81.86 | 84.50 | 79.47 | 80.67 | 209,707 | -0.69(-0.85%) |
Mar 02, 2020 | 83.44 | 83.44 | 78.90 | 81.37 | 298,659 | -1.55(-1.87%) |
Feb 28, 2020 | 81.37 | 83.22 | 79.60 | 82.91 | 291,940 | -0.39(-0.47%) |
Feb 27, 2020 | 88.25 | 88.54 | 83.24 | 83.30 | 301,605 | -7.48(-8.24%) |
Feb 26, 2020 | 98.01 | 99.17 | 90.70 | 90.78 | 273,532 | -6.59(-6.77%) |
Feb 25, 2020 | 100.45 | 100.76 | 96.79 | 97.38 | 272,077 | -2.63(-2.63%) |
Feb 24, 2020 | 98.39 | 100.59 | 97.61 | 100.00 | 183,423 | -2.90(-2.82%) |
Feb 21, 2020 | 105.18 | 105.18 | 102.59 | 102.90 | 161,954 | -2.39(-2.27%) |
Feb 20, 2020 | 101.59 | 105.42 | 101.58 | 105.30 | 384,060 | +3.27(+3.20%) |
Feb 19, 2020 | 98.89 | 102.29 | 97.73 | 102.03 | 361,363 | +3.95(+4.02%) |
Feb 18, 2020 | 96.70 | 98.57 | 96.44 | 98.08 | 383,591 | +2.56(+2.68%) |
Feb 14, 2020 | 95.22 | 95.83 | 94.67 | 95.53 | 278,521 | +0.62(+0.65%) |
Feb 13, 2020 | 92.54 | 95.10 | 92.38 | 94.90 | 136,086 | +1.91(+2.05%) |
Feb 12, 2020 | 94.84 | 95.58 | 92.48 | 93.00 | 167,393 | -1.03(-1.09%) |
Feb 11, 2020 | 93.43 | 95.08 | 92.08 | 94.02 | 223,178 | +1.68(+1.82%) |
Feb 10, 2020 | 91.62 | 92.86 | 90.95 | 92.35 | 212,601 | +0.72(+0.78%) |
Feb 07, 2020 | 90.92 | 92.01 | 90.22 | 91.63 | 356,094 | +1.15(+1.28%) |
Feb 06, 2020 | 96.77 | 97.28 | 89.77 | 90.47 | 633,966 | -6.29(-6.50%) |
Feb 05, 2020 | 102.52 | 102.83 | 93.92 | 96.77 | 457,863 | -1.65(-1.67%) |
Feb 04, 2020 | 100.27 | 100.62 | 98.17 | 98.41 | 183,432 | -0.25(-0.26%) |
Feb 03, 2020 | 98.70 | 100.03 | 98.20 | 98.67 | 240,044 | +0.98(+1.00%) |
Jan 31, 2020 | 100.86 | 101.46 | 97.48 | 97.69 | 218,690 | -3.30(-3.26%) |
Jan 30, 2020 | 100.32 | 101.43 | 99.48 | 100.98 | 121,346 | -0.26(-0.26%) |
Jan 29, 2020 | 101.79 | 102.30 | 100.74 | 101.25 | 139,649 | -0.05(-0.05%) |
Jan 28, 2020 | 101.45 | 102.41 | 100.46 | 101.29 | 152,040 | +0.48(+0.47%) |
Jan 27, 2020 | 97.45 | 101.50 | 97.23 | 100.82 | 210,711 | +1.16(+1.17%) |
Jan 24, 2020 | 100.79 | 100.79 | 98.50 | 99.66 | 166,390 | -1.13(-1.13%) |
Jan 23, 2020 | 99.42 | 100.99 | 98.15 | 100.79 | 220,887 | +1.04(+1.04%) |
Jan 22, 2020 | 99.73 | 100.24 | 99.12 | 99.75 | 332,880 | +0.02(+0.02%) |
Jan 21, 2020 | 98.95 | 100.20 | 98.83 | 99.73 | 386,301 | +0.26(+0.26%) |
Jan 17, 2020 | 99.28 | 99.72 | 98.37 | 99.47 | 149,576 | +0.66(+0.67%) |
Jan 16, 2020 | 97.22 | 99.34 | 97.08 | 98.81 | 144,160 | +2.31(+2.39%) |
Jan 15, 2020 | 97.08 | 97.68 | 95.87 | 96.50 | 285,102 | -0.78(-0.80%) |
Jan 14, 2020 | 97.88 | 98.52 | 96.88 | 97.28 | 302,580 | -0.63(-0.64%) |
Jan 13, 2020 | 94.35 | 97.94 | 93.85 | 97.91 | 185,316 | +3.37(+3.57%) |
Jan 10, 2020 | 93.79 | 94.98 | 93.32 | 94.54 | 141,426 | +0.63(+0.67%) |
Jan 09, 2020 | 95.19 | 95.19 | 93.10 | 93.91 | 218,021 | +0.49(+0.53%) |
Jan 08, 2020 | 93.92 | 95.39 | 93.33 | 93.41 | 158,756 | -0.78(-0.82%) |
Jan 07, 2020 | 94.70 | 94.98 | 93.90 | 94.19 | 225,021 | -0.73(-0.77%) |
Jan 06, 2020 | 94.90 | 95.79 | 94.17 | 94.91 | 241,218 | -1.14(-1.19%) |
Jan 03, 2020 | 95.04 | 97.28 | 93.40 | 96.06 | 174,952 | -1.48(-1.52%) |
Jan 02, 2020 | 97.55 | 98.24 | 96.14 | 97.54 | 277,766 | +0.60(+0.62%) |
Dec 31, 2019 | 96.42 | 97.94 | 96.42 | 96.94 | 113,677 | +0.21(+0.22%) |
Dec 30, 2019 | 97.64 | 97.75 | 95.78 | 96.73 | 92,538 | -1.02(-1.04%) |
Dec 27, 2019 | 97.37 | 98.26 | 96.41 | 97.75 | 103,052 | +0.45(+0.46%) |
Dec 26, 2019 | 98.00 | 98.22 | 96.19 | 97.30 | 69,463 | -0.84(-0.86%) |
Dec 24, 2019 | 97.18 | 98.60 | 96.44 | 98.14 | 56,735 | +1.00(+1.03%) |
Dec 23, 2019 | 100.55 | 100.73 | 96.99 | 97.14 | 151,591 | -3.79(-3.76%) |
Dec 20, 2019 | 102.03 | 102.81 | 100.43 | 100.94 | 401,173 | -0.93(-0.91%) |
Dec 19, 2019 | 102.07 | 102.68 | 101.07 | 101.86 | 274,612 | -0.05(-0.05%) |
Dec 18, 2019 | 102.06 | 102.49 | 100.76 | 101.91 | 211,266 | +0.59(+0.58%) |
Dec 17, 2019 | 100.39 | 101.63 | 99.59 | 101.32 | 104,603 | +1.06(+1.05%) |
Dec 16, 2019 | 103.18 | 103.56 | 100.22 | 100.27 | 137,655 | -2.15(-2.10%) |
Dec 13, 2019 | 105.89 | 105.89 | 102.08 | 102.42 | 104,909 | -3.49(-3.30%) |
Dec 12, 2019 | 103.21 | 106.74 | 103.04 | 105.91 | 184,345 | +2.42(+2.34%) |
Dec 11, 2019 | 99.87 | 103.65 | 99.52 | 103.48 | 135,084 | +3.48(+3.48%) |
Dec 10, 2019 | 99.46 | 100.57 | 98.99 | 100.00 | 111,862 | +0.24(+0.24%) |
Dec 09, 2019 | 99.68 | 100.24 | 99.47 | 99.76 | 133,613 | -0.70(-0.70%) |
Dec 06, 2019 | 98.47 | 101.20 | 98.39 | 100.46 | 206,105 | +3.66(+3.79%) |
Dec 05, 2019 | 98.68 | 99.87 | 96.73 | 96.80 | 296,734 | -1.08(-1.10%) |
Dec 04, 2019 | 98.09 | 100.88 | 97.71 | 97.87 | 226,854 | +0.44(+0.45%) |
Dec 03, 2019 | 97.99 | 98.07 | 96.85 | 97.44 | 299,032 | -1.84(-1.86%) |
Dec 02, 2019 | 100.10 | 100.68 | 98.91 | 99.28 | 157,163 | -0.66(-0.66%) |
Nov 29, 2019 | 102.58 | 102.65 | 99.94 | 99.94 | 50,340 | -2.94(-2.85%) |
Nov 27, 2019 | 102.13 | 103.38 | 101.65 | 102.87 | 75,923 | +0.76(+0.75%) |
Nov 26, 2019 | 101.56 | 102.78 | 100.35 | 102.11 | 138,349 | +0.71(+0.70%) |
Nov 25, 2019 | 98.90 | 102.16 | 98.68 | 101.40 | 189,845 | +2.91(+2.95%) |
Nov 22, 2019 | 99.92 | 99.92 | 97.63 | 98.49 | 185,257 | -0.89(-0.90%) |
Nov 21, 2019 | 99.58 | 99.90 | 98.10 | 99.38 | 146,460 | +1.06(+1.08%) |
Nov 20, 2019 | 98.55 | 99.23 | 96.79 | 98.32 | 160,146 | -0.52(-0.53%) |
Nov 19, 2019 | 98.82 | 99.47 | 97.52 | 98.84 | 115,897 | -0.23(-0.23%) |
Nov 18, 2019 | 98.47 | 99.25 | 97.22 | 99.07 | 137,465 | +1.05(+1.08%) |
Nov 15, 2019 | 99.11 | 99.65 | 97.64 | 98.02 | 245,561 | -0.44(-0.45%) |
Nov 14, 2019 | 97.50 | 100.11 | 97.26 | 98.47 | 208,762 | +2.77(+2.90%) |
Nov 13, 2019 | 94.49 | 95.98 | 94.20 | 95.69 | 253,036 | +0.06(+0.06%) |
Nov 12, 2019 | 96.03 | 97.64 | 95.57 | 95.63 | 106,340 | -0.10(-0.10%) |
Nov 11, 2019 | 94.31 | 97.26 | 94.31 | 95.73 | 89,583 | +0.41(+0.43%) |
Nov 08, 2019 | 96.13 | 96.39 | 94.61 | 95.32 | 101,679 | -0.70(-0.72%) |
Nov 07, 2019 | 97.64 | 98.50 | 95.56 | 96.02 | 105,043 | -0.34(-0.35%) |
Nov 06, 2019 | 97.00 | 97.06 | 95.87 | 96.36 | 134,199 | -1.00(-1.02%) |
Nov 05, 2019 | 98.53 | 100.06 | 97.30 | 97.35 | 117,860 | -0.58(-0.59%) |
Nov 04, 2019 | 99.03 | 99.03 | 96.98 | 97.93 | 216,137 | +0.24(+0.25%) |
Nov 01, 2019 | 96.68 | 98.41 | 96.19 | 97.69 | 193,221 | +1.56(+1.62%) |
Oct 31, 2019 | 98.10 | 98.61 | 95.55 | 96.14 | 125,833 | -2.07(-2.11%) |
Oct 30, 2019 | 99.25 | 100.26 | 97.34 | 98.20 | 135,395 | -1.68(-1.68%) |
Oct 29, 2019 | 100.07 | 100.61 | 99.33 | 99.89 | 191,181 | -0.34(-0.34%) |
Oct 28, 2019 | 99.29 | 101.40 | 99.29 | 100.22 | 269,376 | +1.64(+1.67%) |
Oct 25, 2019 | 101.68 | 101.99 | 97.89 | 98.58 | 217,115 | -2.93(-2.89%) |
Oct 24, 2019 | 94.73 | 105.37 | 92.81 | 101.51 | 541,391 | +10.74(+11.83%) |
Oct 23, 2019 | 88.36 | 91.28 | 88.34 | 90.77 | 155,788 | +2.38(+2.69%) |
Oct 22, 2019 | 90.73 | 90.88 | 87.87 | 88.39 | 254,203 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.75 | 90.28 | 91.42 | 125,997 | +2.11(+2.36%) |
Oct 18, 2019 | 88.10 | 89.51 | 87.42 | 89.31 | 122,677 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.77 | 87.21 | 88.67 | 123,850 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.50 | 85.67 | 87.85 | 104,668 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.49 | 180,096 | +1.70(+2.01%) |
Oct 14, 2019 | 85.65 | 85.65 | 84.10 | 84.79 | 122,497 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.32 | 85.95 | 316,002 | +2.75(+3.30%) |
Oct 10, 2019 | 81.21 | 83.77 | 81.01 | 83.20 | 172,556 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,327 | +0.83(+1.04%) |
Oct 08, 2019 | 81.53 | 81.53 | 79.71 | 80.18 | 194,308 | -2.27(-2.76%) |
Oct 07, 2019 | 82.65 | 83.92 | 82.40 | 82.46 | 231,084 | -1.24(-1.48%) |
Oct 04, 2019 | 82.90 | 83.70 | 81.10 | 83.69 | 143,364 | +0.97(+1.17%) |
Oct 03, 2019 | 83.79 | 84.35 | 81.72 | 82.73 | 145,891 | -1.77(-2.09%) |
Oct 02, 2019 | 85.82 | 85.82 | 83.46 | 84.50 | 152,507 | -2.11(-2.43%) |
Oct 01, 2019 | 89.21 | 91.13 | 86.25 | 86.60 | 329,311 | -2.64(-2.96%) |
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.24 | 198,014 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.87 | 86.18 | 87.42 | 244,733 | +0.92(+1.06%) |
Sep 26, 2019 | 87.01 | 87.41 | 86.01 | 86.51 | 247,149 | -0.93(-1.06%) |
Sep 25, 2019 | 86.11 | 87.76 | 85.16 | 87.43 | 202,938 | +1.76(+2.05%) |
Sep 24, 2019 | 86.53 | 87.64 | 84.34 | 85.67 | 276,836 | +0.15(+0.17%) |
Sep 23, 2019 | 82.75 | 86.24 | 82.75 | 85.53 | 160,085 | +2.23(+2.68%) |
Sep 20, 2019 | 82.91 | 84.02 | 82.32 | 83.30 | 268,834 | +0.44(+0.52%) |
Sep 19, 2019 | 83.67 | 84.42 | 82.59 | 82.86 | 140,570 | -0.54(-0.65%) |
Sep 18, 2019 | 84.06 | 84.06 | 82.17 | 83.40 | 227,222 | -0.48(-0.58%) |
Sep 17, 2019 | 83.14 | 84.41 | 82.59 | 83.89 | 118,751 | +0.07(+0.08%) |
Sep 16, 2019 | 83.04 | 84.33 | 82.28 | 83.82 | 105,049 | -0.15(-0.18%) |
Sep 13, 2019 | 85.08 | 86.04 | 83.74 | 83.97 | 205,634 | -0.90(-1.06%) |
Sep 12, 2019 | 85.19 | 85.82 | 82.90 | 84.87 | 237,399 | -0.61(-0.71%) |
Sep 11, 2019 | 82.98 | 85.63 | 80.92 | 85.48 | 316,049 | +2.29(+2.75%) |
Sep 10, 2019 | 77.70 | 83.35 | 76.95 | 83.19 | 229,899 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.48 | 74.91 | 78.13 | 310,098 | +3.58(+4.80%) |
Sep 06, 2019 | 74.90 | 75.82 | 74.11 | 74.56 | 119,884 | -0.43(-0.57%) |
Sep 05, 2019 | 73.58 | 76.03 | 73.20 | 74.98 | 288,989 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 73.00 | 71.13 | 72.49 | 164,981 | +1.79(+2.53%) |
Sep 03, 2019 | 71.30 | 72.13 | 70.38 | 70.70 | 247,935 | -1.54(-2.13%) |
Aug 30, 2019 | 73.50 | 74.09 | 71.95 | 72.24 | 149,881 | -0.73(-1.01%) |
Aug 29, 2019 | 72.98 | 74.64 | 72.38 | 72.97 | 199,781 | +0.85(+1.18%) |
Aug 28, 2019 | 70.96 | 72.92 | 70.96 | 72.12 | 261,717 | +0.93(+1.31%) |
Aug 27, 2019 | 72.21 | 72.21 | 70.83 | 71.19 | 204,666 | -0.41(-0.58%) |
Aug 26, 2019 | 70.83 | 71.98 | 69.65 | 71.60 | 138,682 | +1.72(+2.47%) |
Aug 23, 2019 | 72.99 | 74.26 | 69.63 | 69.88 | 292,569 | -4.34(-5.85%) |
Aug 22, 2019 | 74.55 | 74.82 | 73.66 | 74.22 | 123,247 | -0.05(-0.06%) |
Aug 21, 2019 | 75.94 | 75.94 | 74.13 | 74.27 | 165,130 | -0.79(-1.05%) |
Aug 20, 2019 | 75.75 | 75.92 | 74.57 | 75.06 | 93,050 | -1.04(-1.37%) |
Aug 19, 2019 | 76.09 | 76.56 | 75.56 | 76.10 | 234,676 | +1.06(+1.41%) |
Aug 16, 2019 | 73.23 | 75.81 | 72.46 | 75.04 | 164,038 | +2.22(+3.06%) |
Aug 15, 2019 | 75.38 | 75.38 | 71.56 | 72.82 | 207,138 | -2.06(-2.75%) |
Aug 14, 2019 | 78.16 | 78.26 | 74.64 | 74.88 | 217,209 | -4.92(-6.17%) |
Aug 13, 2019 | 77.29 | 81.15 | 77.29 | 79.80 | 210,461 | +2.21(+2.84%) |
Aug 12, 2019 | 78.72 | 79.01 | 77.06 | 77.59 | 95,254 | -0.89(-1.13%) |
Aug 09, 2019 | 79.72 | 79.77 | 78.20 | 78.48 | 134,448 | -1.24(-1.56%) |
Aug 08, 2019 | 78.32 | 79.80 | 77.87 | 79.72 | 215,506 | +1.72(+2.21%) |
Aug 07, 2019 | 78.95 | 79.74 | 77.60 | 78.00 | 220,790 | -1.51(-1.90%) |
Aug 06, 2019 | 79.05 | 79.84 | 78.18 | 79.51 | 128,446 | +1.09(+1.39%) |
Aug 05, 2019 | 77.25 | 78.58 | 76.23 | 78.42 | 254,407 | -0.50(-0.63%) |
Aug 02, 2019 | 79.41 | 80.74 | 77.61 | 78.92 | 275,646 | -0.55(-0.69%) |