Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 103.01 | 107.29 | 101.93 | 105.64 | 345,466 | +1.09(+1.04%) |
Apr 29, 2020 | 103.48 | 108.50 | 102.95 | 104.55 | 275,346 | +3.97(+3.95%) |
Apr 28, 2020 | 102.42 | 102.76 | 97.96 | 100.58 | 187,678 | +0.17(+0.17%) |
Apr 27, 2020 | 101.77 | 101.77 | 99.30 | 100.41 | 355,042 | -0.04(-0.04%) |
Apr 24, 2020 | 99.09 | 101.44 | 97.51 | 100.45 | 157,100 | +1.81(+1.83%) |
Apr 23, 2020 | 98.53 | 102.82 | 98.07 | 98.64 | 258,581 | +0.41(+0.42%) |
Apr 22, 2020 | 99.81 | 100.13 | 96.98 | 98.23 | 191,685 | +1.09(+1.12%) |
Apr 21, 2020 | 97.49 | 99.07 | 93.40 | 97.14 | 268,366 | -1.90(-1.92%) |
Apr 20, 2020 | 95.67 | 101.77 | 95.67 | 99.04 | 389,653 | +2.45(+2.54%) |
Apr 17, 2020 | 91.85 | 96.65 | 89.06 | 96.59 | 412,500 | +7.44(+8.35%) |
Apr 16, 2020 | 89.99 | 91.96 | 87.79 | 89.15 | 310,991 | +0.41(+0.46%) |
Apr 15, 2020 | 86.67 | 88.81 | 85.88 | 88.74 | 280,437 | -0.12(-0.14%) |
Apr 14, 2020 | 83.72 | 88.99 | 83.06 | 88.86 | 333,883 | +7.40(+9.08%) |
Apr 13, 2020 | 82.01 | 82.46 | 78.00 | 81.46 | 228,441 | -1.10(-1.33%) |
Apr 09, 2020 | 81.90 | 85.73 | 79.09 | 82.56 | 418,400 | +2.56(+3.20%) |
Apr 08, 2020 | 78.23 | 80.81 | 75.53 | 80.00 | 358,799 | +4.94(+6.58%) |
Apr 07, 2020 | 78.55 | 80.66 | 74.56 | 75.06 | 247,278 | -1.71(-2.23%) |
Apr 06, 2020 | 76.90 | 79.21 | 74.80 | 76.77 | 256,059 | +4.64(+6.43%) |
Apr 03, 2020 | 74.01 | 75.77 | 70.63 | 72.13 | 294,500 | -2.76(-3.69%) |
Apr 02, 2020 | 74.25 | 80.45 | 72.68 | 74.89 | 401,373 | -0.12(-0.16%) |
Apr 01, 2020 | 79.21 | 80.07 | 72.23 | 75.01 | 414,378 | -6.34(-7.79%) |
Mar 31, 2020 | 85.72 | 88.14 | 79.30 | 81.35 | 381,153 | -5.12(-5.92%) |
Mar 30, 2020 | 82.18 | 88.45 | 80.83 | 86.47 | 551,969 | +4.69(+5.73%) |
Mar 27, 2020 | 83.36 | 86.65 | 81.64 | 81.78 | 409,500 | -6.11(-6.95%) |
Mar 26, 2020 | 82.02 | 88.17 | 79.78 | 87.89 | 418,680 | +7.94(+9.93%) |
Mar 25, 2020 | 80.03 | 84.80 | 77.81 | 79.95 | 326,362 | -0.57(-0.71%) |
Mar 24, 2020 | 80.00 | 82.97 | 77.51 | 80.52 | 435,836 | +5.34(+7.10%) |
Mar 23, 2020 | 73.57 | 78.21 | 70.94 | 75.18 | 495,884 | +2.11(+2.89%) |
Mar 20, 2020 | 71.25 | 77.79 | 67.66 | 73.07 | 831,700 | +3.72(+5.36%) |
Mar 19, 2020 | 57.48 | 70.39 | 56.63 | 69.35 | 662,404 | +11.56(+20.00%) |
Mar 18, 2020 | 64.06 | 65.95 | 56.54 | 57.79 | 576,141 | -8.35(-12.62%) |
Mar 17, 2020 | 63.85 | 70.52 | 60.60 | 66.14 | 680,827 | +3.32(+5.28%) |
Mar 16, 2020 | 67.00 | 74.05 | 60.28 | 62.82 | 527,418 | -16.73(-21.03%) |
Mar 13, 2020 | 80.00 | 80.00 | 72.50 | 79.55 | 380,800 | +2.29(+2.96%) |
Mar 12, 2020 | 81.20 | 81.20 | 75.66 | 77.26 | 391,110 | -8.28(-9.68%) |
Mar 11, 2020 | 87.48 | 88.30 | 84.32 | 85.54 | 445,092 | -3.56(-4.00%) |
Mar 10, 2020 | 89.99 | 90.88 | 86.03 | 89.10 | 383,390 | +1.76(+2.02%) |
Mar 09, 2020 | 91.90 | 91.90 | 86.97 | 87.34 | 641,417 | -8.38(-8.75%) |
Mar 06, 2020 | 97.29 | 100.68 | 93.03 | 95.72 | 542,400 | -5.68(-5.60%) |
Mar 05, 2020 | 97.89 | 104.25 | 96.47 | 101.40 | 517,236 | +2.05(+2.06%) |
Mar 04, 2020 | 96.37 | 99.64 | 93.32 | 99.35 | 472,432 | +3.96(+4.15%) |
Mar 03, 2020 | 87.22 | 96.63 | 85.41 | 95.39 | 881,921 | +7.37(+8.37%) |
Mar 02, 2020 | 87.21 | 88.55 | 84.99 | 88.02 | 451,300 | +1.05(+1.21%) |
Feb 28, 2020 | 75.78 | 87.69 | 75.78 | 86.97 | 885,700 | +6.57(+8.17%) |
Feb 27, 2020 | 79.00 | 82.95 | 77.64 | 80.40 | 452,792 | -0.64(-0.79%) |
Feb 26, 2020 | 83.61 | 84.21 | 80.43 | 81.04 | 237,516 | -1.62(-1.96%) |
Feb 25, 2020 | 87.46 | 87.75 | 80.84 | 82.66 | 375,753 | -4.08(-4.70%) |
Feb 24, 2020 | 83.00 | 87.38 | 83.00 | 86.74 | 412,320 | -1.26(-1.43%) |
Feb 21, 2020 | 87.77 | 88.73 | 86.53 | 88.00 | 293,900 | +0.00(+0.00%) |
Feb 20, 2020 | 87.29 | 88.77 | 86.20 | 88.00 | 127,140 | +0.58(+0.66%) |
Feb 19, 2020 | 89.19 | 90.00 | 87.14 | 87.42 | 183,421 | -1.34(-1.51%) |
Feb 18, 2020 | 89.36 | 89.52 | 88.17 | 88.76 | 238,855 | -0.46(-0.52%) |
Feb 14, 2020 | 89.29 | 89.62 | 88.10 | 89.22 | 110,700 | +0.33(+0.37%) |
Feb 13, 2020 | 87.10 | 89.11 | 87.10 | 88.89 | 139,551 | +1.37(+1.57%) |
Feb 12, 2020 | 89.32 | 89.32 | 86.77 | 87.52 | 140,761 | -1.07(-1.21%) |
Feb 11, 2020 | 88.28 | 88.91 | 87.08 | 88.59 | 162,231 | +1.38(+1.58%) |
Feb 10, 2020 | 86.39 | 87.78 | 85.06 | 87.21 | 261,796 | +0.71(+0.82%) |
Feb 07, 2020 | 89.51 | 89.85 | 86.16 | 86.50 | 162,000 | -3.30(-3.67%) |
Feb 06, 2020 | 89.34 | 90.00 | 88.85 | 89.80 | 217,799 | +1.08(+1.22%) |
Feb 05, 2020 | 89.15 | 89.78 | 87.95 | 88.72 | 162,615 | +0.34(+0.38%) |
Feb 04, 2020 | 87.74 | 88.69 | 85.61 | 88.38 | 414,709 | +2.28(+2.65%) |
Feb 03, 2020 | 85.84 | 86.50 | 85.05 | 86.10 | 241,045 | +0.47(+0.55%) |
Jan 31, 2020 | 86.71 | 86.99 | 85.23 | 85.63 | 210,400 | -1.24(-1.43%) |
Jan 30, 2020 | 88.31 | 88.94 | 85.24 | 86.87 | 622,575 | -2.04(-2.29%) |
Jan 29, 2020 | 87.89 | 89.43 | 86.68 | 88.91 | 199,126 | +1.56(+1.79%) |
Jan 28, 2020 | 88.00 | 89.51 | 85.01 | 87.35 | 315,527 | -0.61(-0.69%) |
Jan 27, 2020 | 86.46 | 88.15 | 86.46 | 87.96 | 278,052 | -0.66(-0.74%) |
Jan 24, 2020 | 89.60 | 91.93 | 88.03 | 88.62 | 602,700 | -0.65(-0.73%) |
Jan 23, 2020 | 85.77 | 89.70 | 84.73 | 89.27 | 550,042 | +3.18(+3.69%) |
Jan 22, 2020 | 83.59 | 86.68 | 82.82 | 86.09 | 484,350 | +3.14(+3.79%) |
Jan 21, 2020 | 85.00 | 87.23 | 81.50 | 82.95 | 542,729 | -2.04(-2.40%) |
Jan 17, 2020 | 89.18 | 89.22 | 84.75 | 84.99 | 570,900 | -4.02(-4.52%) |
Jan 16, 2020 | 84.90 | 89.18 | 84.26 | 89.01 | 562,852 | +5.01(+5.96%) |
Jan 15, 2020 | 80.00 | 84.60 | 79.15 | 84.00 | 727,909 | +4.02(+5.03%) |
Jan 14, 2020 | 74.81 | 80.00 | 74.50 | 79.98 | 523,215 | +5.00(+6.67%) |
Jan 13, 2020 | 75.42 | 76.00 | 74.20 | 74.98 | 331,239 | -0.24(-0.32%) |
Jan 10, 2020 | 72.70 | 75.48 | 72.18 | 75.22 | 395,800 | +3.46(+4.82%) |
Jan 09, 2020 | 71.44 | 72.64 | 71.08 | 71.76 | 342,958 | +1.12(+1.59%) |
Jan 08, 2020 | 69.14 | 71.22 | 69.04 | 70.64 | 292,443 | +2.53(+3.71%) |
Jan 07, 2020 | 70.03 | 70.38 | 68.03 | 68.11 | 380,785 | -2.42(-3.43%) |
Jan 06, 2020 | 67.60 | 70.88 | 66.52 | 70.53 | 364,838 | +2.29(+3.36%) |
Jan 03, 2020 | 67.60 | 68.52 | 66.61 | 68.24 | 246,100 | -0.13(-0.19%) |
Jan 02, 2020 | 68.68 | 68.89 | 66.84 | 68.37 | 333,303 | +0.28(+0.41%) |
Dec 31, 2019 | 66.04 | 68.49 | 66.04 | 68.09 | 244,900 | +1.72(+2.59%) |
Dec 30, 2019 | 65.92 | 66.57 | 65.20 | 66.37 | 276,421 | +0.30(+0.45%) |
Dec 27, 2019 | 66.64 | 66.95 | 65.53 | 66.07 | 239,900 | -0.92(-1.37%) |
Dec 26, 2019 | 67.93 | 68.22 | 65.69 | 66.99 | 282,430 | -1.01(-1.49%) |
Dec 24, 2019 | 67.43 | 68.98 | 67.16 | 68.00 | 214,800 | +0.28(+0.41%) |
Dec 23, 2019 | 62.00 | 68.21 | 61.05 | 67.72 | 694,577 | +6.72(+11.02%) |
Dec 20, 2019 | 61.57 | 61.95 | 59.73 | 61.00 | 924,400 | -0.30(-0.49%) |
Dec 19, 2019 | 62.12 | 63.31 | 60.95 | 61.30 | 421,292 | -0.75(-1.21%) |
Dec 18, 2019 | 62.59 | 64.22 | 61.20 | 62.05 | 1,272,378 | -0.07(-0.11%) |
Dec 17, 2019 | 63.71 | 63.71 | 61.87 | 62.12 | 932,460 | -1.39(-2.19%) |
Dec 16, 2019 | 65.16 | 66.62 | 63.30 | 63.51 | 500,612 | -0.63(-0.98%) |
Dec 13, 2019 | 65.44 | 66.75 | 63.66 | 64.14 | 369,600 | -1.30(-1.99%) |
Dec 12, 2019 | 66.25 | 68.06 | 65.42 | 65.44 | 247,681 | -0.68(-1.03%) |
Dec 11, 2019 | 66.87 | 67.81 | 65.78 | 66.12 | 152,048 | -0.49(-0.74%) |
Dec 10, 2019 | 68.09 | 68.09 | 65.99 | 66.61 | 284,908 | -1.50(-2.20%) |
Dec 09, 2019 | 69.86 | 69.96 | 68.08 | 68.11 | 257,411 | -2.10(-2.99%) |
Dec 06, 2019 | 70.63 | 71.45 | 69.74 | 70.21 | 186,300 | +0.41(+0.59%) |
Dec 05, 2019 | 70.85 | 71.17 | 69.21 | 69.80 | 273,493 | -0.40(-0.57%) |
Dec 04, 2019 | 72.60 | 72.60 | 69.85 | 70.20 | 522,701 | -2.18(-3.01%) |
Dec 03, 2019 | 71.41 | 72.55 | 70.73 | 72.38 | 170,030 | -0.09(-0.12%) |
Dec 02, 2019 | 72.09 | 72.55 | 69.76 | 72.47 | 197,045 | +0.38(+0.53%) |
Nov 29, 2019 | 72.78 | 73.16 | 72.07 | 72.09 | 63,400 | -0.87(-1.19%) |
Nov 27, 2019 | 73.76 | 73.90 | 72.42 | 72.96 | 127,100 | -0.01(-0.01%) |
Nov 26, 2019 | 72.09 | 74.04 | 71.96 | 72.97 | 140,576 | +0.91(+1.26%) |
Nov 25, 2019 | 70.70 | 72.97 | 69.76 | 72.06 | 205,042 | +1.61(+2.29%) |
Nov 22, 2019 | 70.17 | 71.03 | 69.14 | 70.45 | 373,300 | +0.98(+1.41%) |
Nov 21, 2019 | 71.07 | 71.07 | 68.54 | 69.47 | 372,215 | -1.56(-2.20%) |
Nov 20, 2019 | 71.21 | 71.50 | 69.92 | 71.03 | 317,244 | +0.42(+0.59%) |
Nov 19, 2019 | 70.05 | 71.22 | 69.11 | 70.61 | 289,461 | +0.62(+0.89%) |
Nov 18, 2019 | 69.45 | 70.05 | 68.34 | 69.99 | 274,873 | +0.31(+0.44%) |
Nov 15, 2019 | 66.18 | 70.18 | 65.94 | 69.68 | 679,600 | +4.16(+6.35%) |
Nov 14, 2019 | 63.04 | 65.97 | 62.50 | 65.52 | 478,527 | +2.48(+3.93%) |
Nov 13, 2019 | 66.96 | 66.96 | 56.24 | 63.04 | 2,380,800 | -4.38(-6.50%) |
Nov 12, 2019 | 67.82 | 68.72 | 66.19 | 67.42 | 219,649 | -0.43(-0.63%) |
Nov 11, 2019 | 68.17 | 68.79 | 67.42 | 67.85 | 118,572 | -1.17(-1.70%) |
Nov 08, 2019 | 68.01 | 69.49 | 67.96 | 69.02 | 130,100 | +0.46(+0.67%) |
Nov 07, 2019 | 68.09 | 70.44 | 67.65 | 68.56 | 337,559 | +0.74(+1.09%) |
Nov 06, 2019 | 68.75 | 69.83 | 65.68 | 67.82 | 600,144 | -3.21(-4.52%) |
Nov 05, 2019 | 69.18 | 71.40 | 67.94 | 71.03 | 231,499 | +1.94(+2.81%) |
Nov 04, 2019 | 69.34 | 70.00 | 67.48 | 69.09 | 282,807 | +0.77(+1.13%) |
Nov 01, 2019 | 67.56 | 70.89 | 66.61 | 68.32 | 234,800 | +1.50(+2.24%) |
Oct 31, 2019 | 67.60 | 68.39 | 66.62 | 66.82 | 244,603 | -1.27(-1.87%) |
Oct 30, 2019 | 70.22 | 70.22 | 66.79 | 68.09 | 266,067 | -2.11(-3.01%) |
Oct 29, 2019 | 71.94 | 71.97 | 69.39 | 70.20 | 336,260 | -1.87(-2.59%) |
Oct 28, 2019 | 67.21 | 72.71 | 67.21 | 72.07 | 761,874 | +5.55(+8.34%) |
Oct 25, 2019 | 63.89 | 67.22 | 63.81 | 66.52 | 231,500 | +2.67(+4.18%) |
Oct 24, 2019 | 64.62 | 65.11 | 63.83 | 63.85 | 156,830 | -0.18(-0.28%) |
Oct 23, 2019 | 66.70 | 67.58 | 63.51 | 64.03 | 424,177 | -2.68(-4.02%) |
Oct 22, 2019 | 66.74 | 67.63 | 66.08 | 66.71 | 248,169 | +0.45(+0.68%) |
Oct 21, 2019 | 69.86 | 70.59 | 66.10 | 66.26 | 203,453 | -2.86(-4.14%) |
Oct 18, 2019 | 71.82 | 72.55 | 68.31 | 69.12 | 169,900 | -3.10(-4.29%) |
Oct 17, 2019 | 70.37 | 72.64 | 69.41 | 72.22 | 162,966 | +2.46(+3.53%) |
Oct 16, 2019 | 68.59 | 70.63 | 68.10 | 69.76 | 176,298 | +1.02(+1.48%) |
Oct 15, 2019 | 65.92 | 68.77 | 65.32 | 68.74 | 213,879 | +3.24(+4.95%) |
Oct 14, 2019 | 66.21 | 66.76 | 65.12 | 65.50 | 188,749 | -0.94(-1.41%) |
Oct 11, 2019 | 64.28 | 67.02 | 64.28 | 66.44 | 245,100 | +2.99(+4.71%) |
Oct 10, 2019 | 63.84 | 63.91 | 62.46 | 63.45 | 182,586 | -0.36(-0.56%) |
Oct 09, 2019 | 65.09 | 65.29 | 63.41 | 63.81 | 289,125 | -0.46(-0.72%) |
Oct 08, 2019 | 67.34 | 67.34 | 64.17 | 64.27 | 325,180 | -3.82(-5.61%) |
Oct 07, 2019 | 69.04 | 69.35 | 67.42 | 68.09 | 326,846 | -1.39(-2.00%) |
Oct 04, 2019 | 72.08 | 72.72 | 69.06 | 69.48 | 198,300 | -1.74(-2.44%) |
Oct 03, 2019 | 67.76 | 71.62 | 66.31 | 71.22 | 375,164 | +3.09(+4.54%) |
Oct 02, 2019 | 69.16 | 69.98 | 67.22 | 68.13 | 337,391 | -1.83(-2.62%) |
Oct 01, 2019 | 74.48 | 75.39 | 69.84 | 69.96 | 281,818 | -4.15(-5.60%) |
Sep 30, 2019 | 74.24 | 74.86 | 72.86 | 74.11 | 179,509 | +0.02(+0.03%) |
Sep 27, 2019 | 76.00 | 76.44 | 73.60 | 74.09 | 183,300 | -1.99(-2.62%) |
Sep 26, 2019 | 78.32 | 78.55 | 75.91 | 76.08 | 157,992 | -2.26(-2.88%) |
Sep 25, 2019 | 77.19 | 78.67 | 76.42 | 78.34 | 226,575 | +1.19(+1.54%) |
Sep 24, 2019 | 79.97 | 80.87 | 76.64 | 77.15 | 363,430 | -2.25(-2.83%) |
Sep 23, 2019 | 80.89 | 82.18 | 78.62 | 79.40 | 399,620 | -1.75(-2.16%) |
Sep 20, 2019 | 78.29 | 81.54 | 77.44 | 81.15 | 433,800 | +2.86(+3.65%) |
Sep 19, 2019 | 77.64 | 79.31 | 76.55 | 78.29 | 478,145 | +1.11(+1.44%) |
Sep 18, 2019 | 79.70 | 79.70 | 76.08 | 77.18 | 261,073 | -2.54(-3.19%) |
Sep 17, 2019 | 80.00 | 81.41 | 78.75 | 79.72 | 218,445 | -0.69(-0.86%) |
Sep 16, 2019 | 77.88 | 82.30 | 77.75 | 80.41 | 275,042 | +1.79(+2.28%) |
Sep 13, 2019 | 78.97 | 79.38 | 77.65 | 78.62 | 235,000 | -0.19(-0.24%) |
Sep 12, 2019 | 77.83 | 79.72 | 77.01 | 78.81 | 246,932 | +1.49(+1.93%) |
Sep 11, 2019 | 72.91 | 77.98 | 72.09 | 77.32 | 355,653 | +4.70(+6.47%) |
Sep 10, 2019 | 74.40 | 74.58 | 71.35 | 72.62 | 406,875 | -1.95(-2.61%) |
Sep 09, 2019 | 76.00 | 76.68 | 73.77 | 74.57 | 466,399 | -1.35(-1.78%) |
Sep 06, 2019 | 75.17 | 77.43 | 74.68 | 75.92 | 1,214,100 | +2.59(+3.53%) |
Sep 05, 2019 | 71.90 | 75.42 | 70.81 | 73.33 | 668,949 | -1.19(-1.60%) |
Sep 04, 2019 | 75.03 | 75.03 | 73.19 | 74.52 | 203,975 | +0.45(+0.61%) |
Sep 03, 2019 | 75.22 | 75.61 | 72.90 | 74.07 | 286,134 | -2.05(-2.69%) |
Aug 30, 2019 | 75.90 | 76.31 | 73.72 | 76.12 | 173,200 | +1.06(+1.41%) |
Aug 29, 2019 | 74.35 | 76.12 | 74.04 | 75.06 | 474,758 | +1.75(+2.39%) |
Aug 28, 2019 | 70.23 | 73.77 | 69.49 | 73.31 | 157,278 | +2.54(+3.59%) |
Aug 27, 2019 | 72.29 | 73.08 | 70.44 | 70.77 | 272,931 | -0.80(-1.12%) |
Aug 26, 2019 | 68.66 | 71.65 | 68.59 | 71.57 | 279,951 | +2.98(+4.34%) |
Aug 23, 2019 | 73.34 | 73.85 | 68.30 | 68.59 | 235,200 | -5.11(-6.93%) |
Aug 22, 2019 | 75.45 | 75.75 | 73.63 | 73.70 | 225,872 | -1.65(-2.19%) |
Aug 21, 2019 | 76.21 | 77.53 | 75.33 | 75.35 | 178,481 | +0.09(+0.12%) |
Aug 20, 2019 | 74.75 | 76.45 | 73.26 | 75.26 | 191,236 | +0.53(+0.71%) |
Aug 19, 2019 | 73.99 | 76.37 | 73.06 | 74.73 | 244,486 | +1.60(+2.19%) |
Aug 16, 2019 | 73.15 | 74.50 | 72.07 | 73.13 | 270,400 | +0.52(+0.72%) |
Aug 15, 2019 | 76.17 | 76.17 | 71.91 | 72.61 | 338,489 | -2.83(-3.75%) |
Aug 14, 2019 | 78.66 | 79.53 | 74.74 | 75.44 | 279,103 | -5.37(-6.65%) |
Aug 13, 2019 | 77.20 | 81.08 | 77.20 | 80.81 | 217,492 | +3.40(+4.39%) |
Aug 12, 2019 | 77.20 | 77.84 | 75.83 | 77.41 | 197,913 | -0.65(-0.83%) |
Aug 09, 2019 | 77.90 | 79.88 | 77.37 | 78.06 | 237,200 | -0.11(-0.14%) |
Aug 08, 2019 | 75.28 | 78.27 | 75.26 | 78.17 | 252,200 | +3.29(+4.39%) |
Aug 07, 2019 | 74.03 | 75.00 | 72.59 | 74.88 | 192,283 | +0.01(+0.01%) |
Aug 06, 2019 | 73.34 | 75.76 | 72.55 | 74.87 | 357,160 | +2.44(+3.37%) |
Aug 05, 2019 | 74.27 | 76.18 | 71.29 | 72.43 | 515,588 | -3.80(-4.98%) |
Aug 02, 2019 | 80.20 | 82.25 | 75.01 | 76.23 | 683,800 | -5.04(-6.20%) |
Aug 01, 2019 | 84.00 | 86.25 | 80.69 | 81.27 | 810,358 | -1.87(-2.25%) |
Jul 31, 2019 | 83.73 | 86.88 | 81.28 | 83.14 | 613,054 | -1.86(-2.19%) |
Jul 30, 2019 | 80.50 | 85.00 | 80.23 | 85.00 | 226,365 | +4.16(+5.15%) |
Jul 29, 2019 | 78.45 | 81.17 | 77.12 | 80.84 | 359,403 | +2.48(+3.16%) |
Jul 26, 2019 | 82.23 | 83.56 | 76.77 | 78.36 | 678,400 | -3.17(-3.89%) |
Jul 25, 2019 | 83.62 | 84.16 | 81.43 | 81.53 | 199,553 | -2.24(-2.67%) |
Jul 24, 2019 | 81.05 | 84.47 | 80.73 | 83.77 | 262,163 | +2.77(+3.42%) |
Jul 23, 2019 | 81.95 | 81.95 | 80.82 | 81.00 | 181,584 | -0.79(-0.97%) |
Jul 22, 2019 | 81.92 | 83.06 | 81.32 | 81.79 | 198,734 | -0.01(-0.01%) |
Jul 19, 2019 | 82.73 | 83.75 | 81.78 | 81.80 | 227,000 | -1.00(-1.21%) |
Jul 18, 2019 | 79.93 | 82.96 | 79.87 | 82.80 | 294,842 | +2.80(+3.50%) |
Jul 17, 2019 | 82.98 | 83.72 | 79.95 | 80.00 | 235,721 | -2.75(-3.32%) |
Jul 16, 2019 | 80.56 | 83.01 | 80.49 | 82.75 | 409,405 | +2.39(+2.97%) |
Jul 15, 2019 | 80.32 | 81.50 | 79.57 | 80.36 | 188,859 | +0.20(+0.25%) |
Jul 12, 2019 | 80.90 | 80.90 | 78.26 | 80.16 | 225,400 | -0.18(-0.22%) |
Jul 11, 2019 | 81.29 | 81.57 | 79.03 | 80.34 | 238,448 | -0.64(-0.79%) |
Jul 10, 2019 | 80.00 | 81.12 | 78.97 | 80.98 | 282,207 | +1.45(+1.82%) |
Jul 09, 2019 | 77.73 | 79.59 | 77.06 | 79.53 | 219,037 | +1.29(+1.65%) |
Jul 08, 2019 | 77.73 | 78.64 | 76.94 | 78.24 | 269,562 | -0.09(-0.11%) |
Jul 05, 2019 | 77.43 | 78.67 | 76.94 | 78.33 | 186,300 | +0.28(+0.36%) |
Jul 03, 2019 | 78.53 | 79.19 | 77.46 | 78.05 | 105,500 | -0.09(-0.12%) |
Jul 02, 2019 | 77.17 | 78.23 | 76.20 | 78.14 | 215,426 | +0.91(+1.18%) |
Jul 01, 2019 | 80.80 | 80.80 | 76.75 | 77.23 | 313,204 | -1.85(-2.34%) |
Jun 28, 2019 | 77.52 | 80.67 | 77.34 | 79.08 | 514,700 | +1.93(+2.50%) |
Jun 27, 2019 | 76.20 | 77.71 | 75.47 | 77.15 | 221,189 | +1.34(+1.77%) |
Jun 26, 2019 | 77.84 | 78.41 | 75.40 | 75.81 | 248,744 | -1.61(-2.08%) |
Jun 25, 2019 | 78.54 | 78.55 | 73.15 | 77.42 | 204,132 | -0.73(-0.93%) |
Jun 24, 2019 | 79.62 | 79.62 | 78.00 | 78.15 | 237,977 | -1.45(-1.82%) |
Jun 21, 2019 | 80.13 | 80.43 | 78.23 | 79.60 | 300,800 | -0.88(-1.09%) |
Jun 20, 2019 | 80.93 | 82.17 | 79.68 | 80.48 | 334,961 | +0.47(+0.59%) |
Jun 19, 2019 | 79.68 | 80.62 | 78.47 | 80.01 | 209,885 | +0.38(+0.48%) |
Jun 18, 2019 | 78.44 | 79.89 | 77.25 | 79.63 | 275,172 | +2.01(+2.59%) |
Jun 17, 2019 | 79.01 | 79.60 | 76.69 | 77.62 | 348,350 | -1.04(-1.32%) |
Jun 14, 2019 | 78.09 | 79.60 | 77.42 | 78.66 | 303,100 | +0.21(+0.27%) |
Jun 13, 2019 | 76.73 | 78.56 | 76.22 | 78.45 | 268,406 | +2.00(+2.62%) |
Jun 12, 2019 | 73.63 | 76.62 | 73.63 | 76.45 | 233,493 | +3.42(+4.68%) |
Jun 11, 2019 | 75.10 | 75.69 | 72.17 | 73.03 | 185,986 | -1.45(-1.95%) |
Jun 10, 2019 | 73.34 | 75.74 | 73.34 | 74.48 | 248,836 | +1.41(+1.93%) |
Jun 07, 2019 | 72.25 | 73.73 | 70.39 | 73.07 | 371,700 | +1.22(+1.70%) |
Jun 06, 2019 | 70.76 | 72.35 | 69.36 | 71.85 | 230,387 | +1.25(+1.77%) |
Jun 05, 2019 | 71.00 | 71.58 | 69.77 | 70.60 | 284,969 | -0.37(-0.52%) |
Jun 04, 2019 | 69.18 | 70.99 | 68.33 | 70.97 | 365,705 | +2.58(+3.77%) |
Jun 03, 2019 | 68.05 | 69.61 | 67.54 | 68.39 | 389,890 | -0.07(-0.10%) |
May 31, 2019 | 68.16 | 68.92 | 67.15 | 68.46 | 218,800 | -0.72(-1.04%) |
May 30, 2019 | 67.34 | 69.51 | 67.34 | 69.18 | 226,028 | +2.08(+3.10%) |
May 29, 2019 | 68.77 | 69.48 | 66.77 | 67.10 | 280,408 | -2.50(-3.59%) |
May 28, 2019 | 69.00 | 70.64 | 68.71 | 69.60 | 313,813 | +0.98(+1.43%) |
May 24, 2019 | 66.91 | 69.09 | 66.14 | 68.62 | 223,700 | +1.98(+2.97%) |
May 23, 2019 | 67.24 | 68.02 | 65.71 | 66.64 | 277,564 | -1.38(-2.03%) |
May 22, 2019 | 69.76 | 70.83 | 67.72 | 68.02 | 498,873 | -1.96(-2.80%) |
May 21, 2019 | 69.17 | 70.00 | 68.87 | 69.98 | 450,364 | +1.46(+2.13%) |
May 20, 2019 | 68.82 | 68.99 | 67.69 | 68.52 | 392,412 | -0.96(-1.38%) |
May 17, 2019 | 70.09 | 71.40 | 68.10 | 69.48 | 405,900 | -1.19(-1.68%) |
May 16, 2019 | 71.28 | 73.44 | 70.58 | 70.67 | 626,777 | -0.12(-0.17%) |
May 15, 2019 | 69.49 | 71.21 | 69.11 | 70.79 | 349,011 | +0.76(+1.09%) |
May 14, 2019 | 68.41 | 71.15 | 68.25 | 70.03 | 316,232 | +1.73(+2.53%) |
May 13, 2019 | 67.93 | 69.82 | 67.00 | 68.30 | 334,349 | -1.76(-2.51%) |
May 10, 2019 | 71.47 | 72.56 | 69.20 | 70.06 | 491,800 | -1.86(-2.59%) |
May 09, 2019 | 73.49 | 73.99 | 70.45 | 71.92 | 518,835 | -2.58(-3.46%) |
May 08, 2019 | 78.56 | 79.00 | 73.29 | 74.50 | 1,095,569 | -0.13(-0.17%) |
May 07, 2019 | 77.18 | 78.82 | 73.85 | 74.63 | 534,782 | -3.93(-5.00%) |
May 06, 2019 | 75.01 | 78.66 | 75.01 | 78.56 | 438,235 | +2.01(+2.63%) |
May 03, 2019 | 77.13 | 78.69 | 75.85 | 76.55 | 438,400 | +0.36(+0.47%) |
May 02, 2019 | 73.09 | 76.31 | 73.09 | 76.19 | 228,312 | +3.10(+4.24%) |