Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.30 | 64.50 | 57.60 | 58.80 | 981,280 | -4.20(-6.67%) |
Aug 28, 2020 | 64.90 | 65.40 | 61.10 | 63.00 | 990,390 | -2.20(-3.37%) |
Aug 27, 2020 | 58.10 | 71.00 | 57.00 | 65.20 | 3,190,882 | +9.20(+16.43%) |
Aug 26, 2020 | 54.50 | 56.70 | 53.30 | 56.00 | 440,608 | +0.60(+1.08%) |
Aug 25, 2020 | 54.60 | 55.80 | 52.10 | 55.40 | 529,401 | +1.30(+2.40%) |
Aug 24, 2020 | 53.50 | 54.50 | 49.40 | 54.10 | 849,592 | +2.20(+4.24%) |
Aug 21, 2020 | 56.80 | 56.83 | 51.80 | 51.90 | 821,680 | -5.00(-8.79%) |
Aug 20, 2020 | 55.70 | 57.80 | 53.00 | 56.90 | 1,371,572 | +3.00(+5.57%) |
Aug 19, 2020 | 53.40 | 54.70 | 51.80 | 53.90 | 563,719 | +0.40(+0.75%) |
Aug 18, 2020 | 55.70 | 55.70 | 51.30 | 53.50 | 578,681 | -2.50(-4.46%) |
Aug 17, 2020 | 57.20 | 58.50 | 54.30 | 56.00 | 714,643 | +0.60(+1.08%) |
Aug 14, 2020 | 55.60 | 56.30 | 50.50 | 55.40 | 1,205,580 | +2.30(+4.33%) |
Aug 13, 2020 | 51.00 | 57.70 | 48.20 | 53.10 | 2,320,604 | +6.70(+14.44%) |
Aug 12, 2020 | 46.20 | 47.60 | 45.60 | 46.40 | 246,225 | +0.80(+1.75%) |
Aug 11, 2020 | 47.00 | 48.50 | 45.40 | 45.60 | 579,172 | +0.90(+2.01%) |
Aug 10, 2020 | 46.50 | 47.40 | 43.50 | 44.70 | 504,810 | -2.80(-5.89%) |
Aug 07, 2020 | 41.40 | 52.60 | 40.90 | 47.50 | 2,491,740 | +6.10(+14.73%) |
Aug 06, 2020 | 41.10 | 42.40 | 39.90 | 41.40 | 374,114 | -0.10(-0.24%) |
Aug 05, 2020 | 40.80 | 41.70 | 40.70 | 41.50 | 170,115 | +0.50(+1.22%) |
Aug 04, 2020 | 40.70 | 42.40 | 40.60 | 41.00 | 326,133 | -0.10(-0.24%) |
Aug 03, 2020 | 40.50 | 41.95 | 38.60 | 41.10 | 404,734 | +0.70(+1.73%) |
Jul 31, 2020 | 40.80 | 41.50 | 39.50 | 40.40 | 259,280 | -0.80(-1.94%) |
Jul 30, 2020 | 41.20 | 43.40 | 40.60 | 41.20 | 369,822 | -0.40(-0.96%) |
Jul 29, 2020 | 40.70 | 42.00 | 39.50 | 41.60 | 548,872 | +0.10(+0.24%) |
Jul 28, 2020 | 38.50 | 42.50 | 38.40 | 41.50 | 613,084 | +2.80(+7.24%) |
Jul 27, 2020 | 40.10 | 40.30 | 38.10 | 38.70 | 297,771 | -1.30(-3.25%) |
Jul 24, 2020 | 40.00 | 41.80 | 39.60 | 40.00 | 328,230 | -0.60(-1.48%) |
Jul 23, 2020 | 40.80 | 41.80 | 40.00 | 40.60 | 360,714 | +0.30(+0.74%) |
Jul 22, 2020 | 41.00 | 41.70 | 40.00 | 40.30 | 279,515 | -1.20(-2.89%) |
Jul 21, 2020 | 41.50 | 42.40 | 40.80 | 41.50 | 192,809 | +0.00(+0.00%) |
Jul 20, 2020 | 42.10 | 42.30 | 40.70 | 41.50 | 239,199 | -1.20(-2.81%) |
Jul 17, 2020 | 43.60 | 43.70 | 42.00 | 42.70 | 210,540 | -1.10(-2.51%) |
Jul 16, 2020 | 43.30 | 44.80 | 43.10 | 43.80 | 199,405 | -1.20(-2.67%) |
Jul 15, 2020 | 43.70 | 45.80 | 42.20 | 45.00 | 483,045 | +2.80(+6.64%) |
Jul 14, 2020 | 42.50 | 42.70 | 41.00 | 42.20 | 325,050 | -0.40(-0.94%) |
Jul 13, 2020 | 47.60 | 48.20 | 42.50 | 42.60 | 445,145 | -3.40(-7.39%) |
Jul 10, 2020 | 43.90 | 46.00 | 43.80 | 46.00 | 330,610 | +0.30(+0.66%) |
Jul 09, 2020 | 44.80 | 45.90 | 41.80 | 45.70 | 422,171 | +1.40(+3.16%) |
Jul 08, 2020 | 44.90 | 45.20 | 42.00 | 44.30 | 558,428 | +3.00(+7.26%) |
Jul 07, 2020 | 41.80 | 42.90 | 40.80 | 41.30 | 255,327 | -1.50(-3.50%) |
Jul 06, 2020 | 46.20 | 46.40 | 41.30 | 42.80 | 548,506 | -2.50(-5.52%) |
Jul 02, 2020 | 46.90 | 46.90 | 44.70 | 45.30 | 390,830 | -0.40(-0.88%) |
Jul 01, 2020 | 42.60 | 46.00 | 42.60 | 45.70 | 491,449 | +2.80(+6.53%) |
Jun 30, 2020 | 43.40 | 43.60 | 42.10 | 42.90 | 363,859 | -1.30(-2.94%) |
Jun 29, 2020 | 39.10 | 44.40 | 37.50 | 44.20 | 931,758 | +2.40(+5.74%) |
Jun 26, 2020 | 42.60 | 46.87 | 41.50 | 41.80 | 560,100 | -0.90(-2.11%) |
Jun 25, 2020 | 45.70 | 45.90 | 41.70 | 42.70 | 824,629 | -5.20(-10.86%) |
Jun 24, 2020 | 49.90 | 51.20 | 45.10 | 47.90 | 809,527 | -3.10(-6.08%) |
Jun 23, 2020 | 53.70 | 54.00 | 50.40 | 51.00 | 569,754 | -2.30(-4.32%) |
Jun 22, 2020 | 54.80 | 54.80 | 52.10 | 53.30 | 440,780 | -1.90(-3.44%) |
Jun 19, 2020 | 62.00 | 62.50 | 54.60 | 55.20 | 1,313,730 | -1.10(-1.95%) |
Jun 18, 2020 | 53.50 | 57.20 | 53.40 | 56.30 | 542,838 | +2.10(+3.87%) |
Jun 17, 2020 | 54.10 | 56.30 | 53.10 | 54.20 | 302,660 | -1.40(-2.52%) |
Jun 16, 2020 | 60.20 | 60.60 | 55.00 | 55.60 | 590,320 | -2.40(-4.14%) |
Jun 15, 2020 | 54.20 | 59.30 | 53.00 | 58.00 | 552,151 | -0.90(-1.53%) |
Jun 12, 2020 | 56.90 | 59.30 | 52.20 | 58.90 | 735,280 | +7.20(+13.93%) |
Jun 11, 2020 | 55.00 | 56.50 | 50.00 | 51.70 | 916,760 | -11.20(-17.81%) |
Jun 10, 2020 | 73.00 | 73.50 | 62.80 | 62.90 | 1,530,708 | +3.00(+5.01%) |
Jun 09, 2020 | 61.00 | 61.90 | 55.60 | 59.90 | 735,362 | -4.60(-7.13%) |
Jun 08, 2020 | 62.70 | 68.40 | 61.70 | 64.50 | 855,487 | +5.40(+9.14%) |
Jun 05, 2020 | 57.80 | 61.50 | 56.40 | 59.10 | 924,090 | +5.30(+9.85%) |
Jun 04, 2020 | 51.70 | 54.00 | 50.00 | 53.80 | 856,848 | -0.70(-1.28%) |
Jun 03, 2020 | 52.70 | 59.90 | 50.90 | 54.50 | 1,532,907 | -1.40(-2.50%) |
Jun 02, 2020 | 53.50 | 56.50 | 53.30 | 55.90 | 687,223 | +2.80(+5.27%) |
Jun 01, 2020 | 50.30 | 53.70 | 50.20 | 53.10 | 390,594 | +1.80(+3.51%) |
May 29, 2020 | 50.00 | 53.80 | 48.30 | 51.30 | 515,890 | +0.60(+1.18%) |
May 28, 2020 | 56.50 | 56.80 | 50.20 | 50.70 | 659,895 | -5.30(-9.46%) |
May 27, 2020 | 54.80 | 56.50 | 51.10 | 56.00 | 784,742 | +4.90(+9.59%) |
May 26, 2020 | 48.00 | 51.40 | 47.00 | 51.10 | 886,131 | +5.30(+11.57%) |
May 22, 2020 | 46.60 | 46.80 | 45.60 | 45.80 | 240,880 | -0.50(-1.08%) |
May 21, 2020 | 46.80 | 47.80 | 45.50 | 46.30 | 455,243 | -0.30(-0.64%) |
May 20, 2020 | 46.90 | 47.50 | 45.90 | 46.60 | 348,776 | +1.00(+2.19%) |
May 19, 2020 | 48.20 | 49.80 | 45.00 | 45.60 | 492,311 | -1.60(-3.39%) |
May 18, 2020 | 48.00 | 49.30 | 46.30 | 47.20 | 605,355 | +2.00(+4.42%) |
May 15, 2020 | 44.70 | 46.20 | 44.40 | 45.20 | 348,310 | -0.30(-0.66%) |
May 14, 2020 | 42.50 | 46.50 | 40.80 | 45.50 | 591,527 | -0.50(-1.09%) |
May 13, 2020 | 50.20 | 50.30 | 45.10 | 46.00 | 1,042,716 | -5.20(-10.16%) |
May 12, 2020 | 57.70 | 58.40 | 49.10 | 51.20 | 1,964,441 | -2.00(-3.76%) |
May 11, 2020 | 64.00 | 64.10 | 48.90 | 53.20 | 10,644,418 | +12.20(+29.76%) |
May 08, 2020 | 41.40 | 42.20 | 40.41 | 41.00 | 360,780 | +1.10(+2.76%) |
May 07, 2020 | 40.10 | 41.80 | 39.50 | 39.90 | 410,693 | +0.70(+1.79%) |
May 06, 2020 | 40.80 | 41.00 | 38.30 | 39.20 | 310,334 | +0.30(+0.77%) |
May 05, 2020 | 46.70 | 46.90 | 38.10 | 38.90 | 750,113 | -4.10(-9.53%) |
May 04, 2020 | 41.10 | 47.80 | 40.00 | 43.00 | 559,886 | -2.70(-5.91%) |
May 01, 2020 | 46.20 | 47.00 | 43.00 | 45.70 | 674,670 | -3.50(-7.11%) |
Apr 30, 2020 | 50.10 | 50.90 | 45.00 | 49.20 | 1,122,875 | -2.70(-5.20%) |
Apr 29, 2020 | 45.40 | 55.30 | 44.70 | 51.90 | 2,711,877 | +10.50(+25.36%) |
Apr 28, 2020 | 38.20 | 47.50 | 35.00 | 41.40 | 2,157,496 | +7.80(+23.21%) |
Apr 27, 2020 | 31.90 | 34.00 | 30.60 | 33.60 | 565,724 | +3.10(+10.16%) |
Apr 24, 2020 | 31.40 | 32.00 | 30.20 | 30.50 | 365,240 | -0.60(-1.93%) |
Apr 23, 2020 | 32.00 | 32.40 | 30.80 | 31.10 | 431,747 | -0.70(-2.20%) |
Apr 22, 2020 | 33.90 | 33.90 | 31.60 | 31.80 | 457,057 | -0.70(-2.15%) |
Apr 21, 2020 | 32.00 | 33.80 | 31.50 | 32.50 | 577,357 | +0.70(+2.20%) |
Apr 20, 2020 | 32.20 | 34.40 | 30.60 | 31.80 | 1,074,894 | -0.20(-0.62%) |
Apr 17, 2020 | 38.50 | 38.50 | 30.50 | 32.00 | 2,679,980 | +7.60(+31.15%) |
Apr 16, 2020 | 23.50 | 24.90 | 21.50 | 24.40 | 579,066 | +0.30(+1.24%) |
Apr 15, 2020 | 21.50 | 24.60 | 20.20 | 24.10 | 1,136,496 | +2.30(+10.55%) |
Apr 14, 2020 | 22.10 | 23.70 | 21.40 | 21.80 | 1,173,999 | +1.00(+4.81%) |
Apr 13, 2020 | 23.40 | 23.60 | 19.50 | 20.80 | 1,976,450 | -5.20(-20.00%) |
Apr 09, 2020 | 33.00 | 33.00 | 25.80 | 26.00 | 1,398,110 | -7.00(-21.21%) |
Apr 08, 2020 | 30.50 | 33.20 | 28.00 | 33.00 | 799,444 | +1.60(+5.10%) |
Apr 07, 2020 | 31.70 | 37.30 | 30.50 | 31.40 | 897,505 | +2.60(+9.03%) |
Apr 06, 2020 | 25.00 | 29.70 | 24.00 | 28.80 | 690,934 | +6.10(+26.87%) |
Apr 03, 2020 | 23.20 | 23.40 | 20.00 | 22.70 | 749,330 | +0.30(+1.34%) |
Apr 02, 2020 | 27.40 | 27.80 | 21.80 | 22.40 | 880,310 | -3.80(-14.50%) |
Apr 01, 2020 | 30.00 | 30.40 | 25.00 | 26.20 | 589,616 | -5.40(-17.09%) |
Mar 31, 2020 | 31.50 | 32.90 | 30.80 | 31.60 | 363,946 | +1.20(+3.95%) |
Mar 30, 2020 | 34.50 | 35.00 | 30.40 | 30.40 | 421,916 | -5.60(-15.56%) |
Mar 27, 2020 | 35.70 | 37.50 | 33.00 | 36.00 | 343,130 | -1.00(-2.70%) |
Mar 26, 2020 | 34.60 | 39.50 | 34.40 | 37.00 | 510,085 | +2.40(+6.94%) |
Mar 25, 2020 | 39.20 | 39.80 | 32.50 | 34.60 | 811,277 | -1.00(-2.81%) |
Mar 24, 2020 | 35.00 | 35.60 | 32.70 | 35.60 | 516,543 | +4.10(+13.02%) |
Mar 23, 2020 | 32.30 | 34.00 | 27.10 | 31.50 | 647,107 | -0.40(-1.25%) |
Mar 20, 2020 | 34.00 | 36.00 | 30.20 | 31.90 | 575,390 | -1.80(-5.34%) |
Mar 19, 2020 | 26.40 | 34.70 | 23.80 | 33.70 | 860,936 | +9.00(+36.44%) |
Mar 18, 2020 | 22.80 | 30.00 | 21.10 | 24.70 | 774,929 | -0.10(-0.40%) |
Mar 17, 2020 | 26.20 | 27.50 | 19.50 | 24.80 | 768,420 | -1.20(-4.62%) |
Mar 16, 2020 | 26.40 | 29.00 | 26.00 | 26.00 | 849,783 | -6.20(-19.25%) |
Mar 13, 2020 | 32.00 | 32.73 | 28.00 | 32.20 | 615,820 | +3.10(+10.65%) |
Mar 12, 2020 | 26.80 | 31.50 | 26.50 | 29.10 | 805,751 | -7.30(-20.05%) |
Mar 11, 2020 | 39.80 | 40.70 | 35.60 | 36.40 | 408,017 | -5.60(-13.33%) |
Mar 10, 2020 | 41.70 | 42.90 | 37.60 | 42.00 | 368,350 | +3.50(+9.09%) |
Mar 09, 2020 | 39.50 | 40.70 | 36.80 | 38.50 | 340,355 | -6.80(-15.01%) |
Mar 06, 2020 | 45.90 | 47.30 | 43.70 | 45.30 | 459,990 | -3.60(-7.36%) |
Mar 05, 2020 | 55.66 | 55.76 | 47.21 | 48.90 | 588,700 | -8.95(-15.46%) |
Mar 04, 2020 | 58.24 | 58.64 | 53.97 | 57.85 | 451,120 | +0.10(+0.17%) |
Mar 03, 2020 | 60.63 | 60.93 | 56.06 | 57.75 | 386,491 | -2.98(-4.91%) |
Mar 02, 2020 | 62.72 | 62.81 | 55.96 | 60.73 | 461,220 | -1.49(-2.40%) |
Feb 28, 2020 | 64.70 | 66.09 | 59.44 | 62.22 | 760,265 | +1.69(+2.79%) |
Feb 27, 2020 | 56.75 | 61.62 | 50.89 | 60.53 | 626,384 | +1.59(+2.70%) |
Feb 26, 2020 | 65.30 | 65.80 | 58.34 | 58.94 | 722,087 | -6.16(-9.47%) |
Feb 25, 2020 | 69.57 | 72.36 | 64.40 | 65.10 | 420,556 | -4.97(-7.09%) |
Feb 24, 2020 | 70.96 | 70.96 | 67.98 | 70.07 | 322,991 | -4.08(-5.50%) |
Feb 21, 2020 | 76.53 | 77.03 | 72.85 | 74.15 | 305,372 | -2.98(-3.87%) |
Feb 20, 2020 | 72.75 | 77.33 | 71.66 | 77.13 | 367,018 | +4.47(+6.16%) |
Feb 19, 2020 | 70.57 | 73.95 | 70.17 | 72.65 | 231,989 | +2.68(+3.84%) |
Feb 18, 2020 | 70.47 | 72.06 | 69.87 | 69.97 | 215,609 | -0.60(-0.85%) |
Feb 14, 2020 | 69.67 | 71.46 | 68.38 | 70.57 | 171,656 | +0.99(+1.43%) |
Feb 13, 2020 | 67.09 | 70.37 | 66.79 | 69.57 | 156,195 | +1.39(+2.04%) |
Feb 12, 2020 | 68.88 | 70.37 | 67.78 | 68.18 | 193,165 | -0.80(-1.15%) |
Feb 11, 2020 | 67.59 | 69.37 | 66.00 | 68.98 | 157,807 | +1.49(+2.21%) |
Feb 10, 2020 | 65.10 | 67.88 | 64.31 | 67.49 | 136,781 | +2.39(+3.66%) |
Feb 07, 2020 | 66.59 | 67.09 | 65.00 | 65.10 | 207,575 | -1.99(-2.96%) |
Feb 06, 2020 | 69.87 | 70.87 | 66.89 | 67.09 | 272,415 | -2.48(-3.57%) |
Feb 05, 2020 | 66.79 | 70.47 | 66.49 | 69.57 | 217,949 | +3.38(+5.11%) |
Feb 04, 2020 | 64.21 | 66.49 | 63.51 | 66.19 | 201,681 | +2.09(+3.26%) |
Feb 03, 2020 | 64.60 | 65.50 | 63.71 | 64.11 | 141,437 | -0.70(-1.07%) |
Jan 31, 2020 | 67.68 | 68.28 | 64.60 | 64.80 | 189,475 | -3.18(-4.68%) |
Jan 30, 2020 | 65.80 | 68.38 | 64.21 | 67.98 | 165,065 | +0.70(+1.03%) |
Jan 29, 2020 | 68.18 | 68.48 | 66.49 | 67.29 | 144,702 | -0.20(-0.29%) |
Jan 28, 2020 | 63.11 | 67.59 | 62.52 | 67.49 | 210,567 | +4.27(+6.76%) |
Jan 27, 2020 | 64.70 | 64.90 | 62.12 | 63.21 | 318,304 | -3.78(-5.64%) |
Jan 24, 2020 | 67.19 | 67.59 | 65.60 | 66.99 | 229,670 | -0.60(-0.88%) |
Jan 23, 2020 | 68.88 | 69.57 | 66.39 | 67.59 | 204,173 | -1.69(-2.44%) |
Jan 22, 2020 | 71.66 | 71.76 | 68.88 | 69.28 | 273,358 | -2.09(-2.92%) |
Jan 21, 2020 | 72.16 | 72.75 | 71.06 | 71.36 | 184,154 | -0.99(-1.37%) |
Jan 17, 2020 | 73.15 | 73.36 | 70.87 | 72.36 | 202,917 | -0.50(-0.68%) |
Jan 16, 2020 | 71.46 | 73.95 | 71.46 | 72.85 | 337,091 | +2.19(+3.09%) |
Jan 15, 2020 | 68.08 | 72.95 | 67.59 | 70.67 | 468,809 | +2.58(+3.80%) |
Jan 14, 2020 | 65.10 | 69.18 | 64.11 | 68.08 | 272,972 | +2.88(+4.42%) |
Jan 13, 2020 | 64.60 | 66.00 | 63.81 | 65.20 | 285,466 | +0.89(+1.39%) |
Jan 10, 2020 | 64.01 | 66.29 | 63.71 | 64.31 | 523,602 | +0.10(+0.15%) |
Jan 09, 2020 | 66.19 | 66.39 | 63.11 | 64.21 | 683,626 | -1.59(-2.42%) |
Jan 08, 2020 | 70.67 | 71.06 | 65.70 | 65.80 | 660,024 | -5.07(-7.15%) |
Jan 07, 2020 | 70.67 | 71.56 | 69.57 | 70.87 | 322,605 | +0.10(+0.14%) |
Jan 06, 2020 | 72.06 | 72.55 | 70.67 | 70.77 | 292,119 | -1.99(-2.73%) |
Jan 03, 2020 | 74.05 | 75.54 | 72.60 | 72.75 | 223,160 | -1.39(-1.88%) |
Jan 02, 2020 | 72.55 | 75.14 | 71.86 | 74.15 | 457,382 | +2.19(+3.04%) |
Dec 31, 2019 | 71.96 | 72.51 | 71.06 | 71.96 | 329,951 | +0.00(+0.00%) |
Dec 30, 2019 | 72.65 | 73.75 | 71.86 | 71.96 | 339,167 | -0.60(-0.82%) |
Dec 27, 2019 | 72.55 | 73.55 | 71.56 | 72.55 | 393,549 | -0.40(-0.54%) |
Dec 26, 2019 | 75.04 | 75.14 | 72.75 | 72.95 | 332,608 | -1.69(-2.26%) |
Dec 24, 2019 | 74.24 | 76.23 | 73.85 | 74.64 | 364,039 | +1.89(+2.60%) |
Dec 23, 2019 | 76.83 | 77.03 | 72.65 | 72.75 | 659,656 | -4.08(-5.30%) |
Dec 20, 2019 | 77.72 | 79.11 | 76.73 | 76.83 | 425,263 | -0.70(-0.90%) |
Dec 19, 2019 | 79.11 | 79.51 | 76.33 | 77.52 | 552,374 | -1.59(-2.01%) |
Dec 18, 2019 | 77.33 | 80.80 | 76.13 | 79.11 | 441,946 | -1.59(-1.97%) |
Dec 17, 2019 | 82.99 | 83.49 | 80.31 | 80.70 | 360,612 | -2.29(-2.75%) |
Dec 16, 2019 | 83.98 | 87.26 | 82.99 | 82.99 | 481,552 | +1.29(+1.58%) |
Dec 13, 2019 | 82.49 | 83.59 | 81.40 | 81.70 | 139,098 | -0.80(-0.96%) |
Dec 12, 2019 | 82.00 | 83.89 | 81.30 | 82.49 | 242,258 | +1.39(+1.72%) |
Dec 11, 2019 | 80.11 | 81.30 | 79.61 | 81.10 | 170,834 | +0.60(+0.74%) |
Dec 10, 2019 | 81.40 | 83.59 | 80.41 | 80.51 | 245,671 | -1.29(-1.58%) |
Dec 09, 2019 | 79.81 | 82.20 | 77.92 | 81.80 | 189,069 | +1.79(+2.24%) |
Dec 06, 2019 | 78.32 | 81.00 | 78.32 | 80.01 | 159,573 | +1.79(+2.29%) |
Dec 05, 2019 | 79.02 | 79.71 | 77.23 | 78.22 | 276,415 | -0.60(-0.76%) |
Dec 04, 2019 | 82.49 | 82.69 | 78.32 | 78.82 | 431,992 | -3.38(-4.11%) |
Dec 03, 2019 | 85.18 | 85.28 | 81.60 | 82.20 | 369,686 | -3.98(-4.61%) |
Dec 02, 2019 | 81.90 | 86.57 | 81.70 | 86.17 | 419,450 | +4.87(+5.99%) |
Nov 29, 2019 | 82.10 | 83.49 | 80.31 | 81.30 | 242,287 | -0.50(-0.61%) |
Nov 27, 2019 | 77.63 | 83.93 | 77.63 | 81.80 | 592,246 | +5.14(+6.71%) |
Nov 26, 2019 | 81.51 | 81.51 | 76.66 | 76.66 | 492,456 | -4.66(-5.73%) |
Nov 25, 2019 | 78.40 | 81.99 | 78.11 | 81.31 | 367,040 | +4.08(+5.28%) |
Nov 22, 2019 | 77.24 | 78.21 | 72.48 | 77.24 | 588,855 | +0.19(+0.25%) |
Nov 21, 2019 | 78.89 | 80.83 | 76.36 | 77.04 | 454,822 | -1.84(-2.34%) |
Nov 20, 2019 | 82.38 | 82.38 | 78.69 | 78.89 | 428,841 | -3.30(-4.01%) |
Nov 19, 2019 | 83.93 | 87.81 | 81.51 | 82.19 | 611,736 | -3.20(-3.75%) |
Nov 18, 2019 | 85.00 | 85.29 | 79.76 | 85.39 | 766,487 | +0.39(+0.46%) |
Nov 15, 2019 | 87.13 | 87.23 | 84.47 | 85.00 | 333,064 | -1.16(-1.35%) |
Nov 14, 2019 | 85.10 | 87.43 | 84.13 | 86.16 | 334,872 | +0.78(+0.91%) |
Nov 13, 2019 | 89.75 | 90.05 | 82.87 | 85.39 | 700,652 | -4.66(-5.17%) |
Nov 12, 2019 | 92.57 | 93.34 | 90.05 | 90.05 | 246,101 | -2.52(-2.73%) |
Nov 11, 2019 | 92.67 | 93.83 | 89.95 | 92.57 | 169,313 | -0.78(-0.83%) |
Nov 08, 2019 | 90.92 | 94.41 | 89.71 | 93.34 | 246,248 | +3.69(+4.11%) |
Nov 07, 2019 | 96.45 | 100.43 | 88.49 | 89.66 | 576,726 | -4.37(-4.64%) |
Nov 06, 2019 | 94.99 | 95.67 | 92.76 | 94.02 | 183,539 | -0.87(-0.92%) |
Nov 05, 2019 | 94.99 | 97.91 | 94.70 | 94.90 | 236,434 | +0.29(+0.31%) |
Nov 04, 2019 | 94.51 | 95.09 | 92.08 | 94.61 | 210,474 | +1.26(+1.35%) |
Nov 01, 2019 | 91.70 | 95.43 | 90.53 | 93.34 | 224,430 | +2.43(+2.67%) |
Oct 31, 2019 | 92.08 | 92.57 | 89.27 | 90.92 | 195,794 | -0.29(-0.32%) |
Oct 30, 2019 | 94.90 | 94.99 | 89.37 | 91.21 | 291,368 | -3.98(-4.18%) |
Oct 29, 2019 | 96.06 | 96.64 | 94.51 | 95.19 | 126,528 | -0.97(-1.01%) |
Oct 28, 2019 | 94.90 | 97.61 | 94.61 | 96.16 | 123,219 | +1.84(+1.95%) |
Oct 25, 2019 | 92.96 | 95.19 | 91.02 | 94.32 | 161,925 | +1.16(+1.25%) |
Oct 24, 2019 | 96.06 | 96.35 | 90.53 | 93.15 | 262,537 | -2.62(-2.74%) |
Oct 23, 2019 | 95.29 | 98.39 | 94.36 | 95.77 | 291,723 | +1.07(+1.13%) |
Oct 22, 2019 | 89.37 | 96.16 | 89.17 | 94.70 | 228,004 | +5.24(+5.86%) |
Oct 21, 2019 | 91.50 | 92.57 | 89.08 | 89.46 | 186,027 | -1.36(-1.50%) |
Oct 18, 2019 | 90.43 | 91.70 | 89.27 | 90.82 | 181,795 | +0.19(+0.21%) |
Oct 17, 2019 | 90.92 | 91.21 | 88.78 | 90.63 | 173,115 | +0.00(+0.00%) |
Oct 16, 2019 | 89.46 | 92.67 | 89.46 | 90.63 | 239,555 | +1.65(+1.85%) |
Oct 15, 2019 | 87.81 | 92.08 | 87.04 | 88.98 | 422,645 | +2.13(+2.46%) |
Oct 14, 2019 | 89.08 | 89.75 | 85.19 | 86.84 | 275,859 | -2.62(-2.93%) |
Oct 11, 2019 | 90.05 | 92.18 | 89.16 | 89.46 | 224,193 | +0.58(+0.66%) |
Oct 10, 2019 | 90.82 | 91.40 | 88.49 | 88.88 | 217,824 | -2.23(-2.45%) |
Oct 09, 2019 | 95.77 | 95.77 | 87.81 | 91.11 | 476,118 | -4.27(-4.48%) |
Oct 08, 2019 | 94.12 | 96.21 | 91.50 | 95.38 | 246,501 | +0.49(+0.51%) |
Oct 07, 2019 | 94.32 | 96.60 | 93.73 | 94.90 | 153,894 | -0.39(-0.41%) |
Oct 04, 2019 | 96.55 | 97.42 | 93.64 | 95.29 | 259,934 | -1.07(-1.11%) |
Oct 03, 2019 | 98.39 | 98.78 | 95.19 | 96.35 | 286,743 | -2.81(-2.84%) |
Oct 02, 2019 | 102.27 | 102.37 | 96.06 | 99.17 | 226,697 | -3.88(-3.77%) |
Oct 01, 2019 | 104.31 | 106.25 | 102.85 | 103.05 | 132,785 | -0.78(-0.75%) |
Sep 30, 2019 | 104.99 | 106.44 | 103.34 | 103.82 | 133,683 | -0.78(-0.74%) |
Sep 27, 2019 | 105.47 | 107.22 | 103.58 | 104.60 | 98,523 | -0.39(-0.37%) |
Sep 26, 2019 | 104.89 | 106.25 | 101.83 | 104.99 | 199,771 | +0.10(+0.09%) |
Sep 25, 2019 | 103.92 | 108.05 | 102.66 | 104.89 | 194,088 | +0.97(+0.93%) |
Sep 24, 2019 | 104.80 | 105.86 | 103.05 | 103.92 | 161,225 | -0.10(-0.09%) |
Sep 23, 2019 | 104.80 | 105.96 | 101.30 | 104.02 | 232,623 | -1.26(-1.20%) |
Sep 20, 2019 | 104.41 | 108.19 | 103.05 | 105.28 | 238,364 | +0.78(+0.74%) |
Sep 19, 2019 | 108.39 | 108.97 | 104.21 | 104.50 | 285,698 | -3.88(-3.58%) |
Sep 18, 2019 | 111.39 | 112.00 | 107.51 | 108.39 | 199,945 | -3.10(-2.79%) |
Sep 17, 2019 | 115.37 | 115.47 | 109.84 | 111.49 | 216,787 | -4.08(-3.53%) |
Sep 16, 2019 | 114.98 | 117.70 | 114.69 | 115.56 | 162,028 | -0.49(-0.42%) |
Sep 13, 2019 | 114.50 | 116.25 | 113.24 | 116.05 | 170,500 | +2.52(+2.22%) |
Sep 12, 2019 | 113.92 | 115.18 | 111.78 | 113.53 | 174,945 | -0.39(-0.34%) |
Sep 11, 2019 | 113.14 | 115.18 | 111.30 | 113.92 | 148,024 | +0.87(+0.77%) |
Sep 10, 2019 | 113.04 | 114.39 | 111.30 | 113.04 | 199,560 | -0.29(-0.26%) |
Sep 09, 2019 | 112.27 | 114.11 | 110.23 | 113.33 | 195,378 | +1.55(+1.39%) |
Sep 06, 2019 | 114.69 | 116.15 | 111.59 | 111.78 | 174,447 | -3.01(-2.62%) |
Sep 05, 2019 | 113.64 | 115.08 | 112.59 | 114.79 | 250,541 | +3.05(+2.73%) |
Sep 04, 2019 | 110.02 | 112.59 | 109.06 | 111.74 | 207,890 | +2.96(+2.72%) |