Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.00 | 91.77 | 85.00 | 89.65 | 13,231,100 | -16.49(-15.54%) |
Feb 27, 2020 | 110.34 | 111.50 | 103.50 | 106.14 | 7,761,243 | -6.37(-5.66%) |
Feb 26, 2020 | 115.33 | 118.20 | 111.55 | 112.51 | 7,234,159 | +2.59(+2.36%) |
Feb 25, 2020 | 115.12 | 116.80 | 108.14 | 109.92 | 5,444,620 | -4.04(-3.55%) |
Feb 24, 2020 | 110.00 | 114.80 | 109.05 | 113.96 | 5,908,222 | -3.49(-2.97%) |
Feb 21, 2020 | 120.62 | 122.00 | 116.03 | 117.45 | 5,578,300 | -3.13(-2.60%) |
Feb 20, 2020 | 126.08 | 126.10 | 115.14 | 120.58 | 8,353,733 | -5.52(-4.38%) |
Feb 19, 2020 | 124.07 | 129.00 | 122.10 | 126.10 | 8,697,866 | +4.07(+3.34%) |
Feb 18, 2020 | 118.00 | 123.70 | 117.58 | 122.03 | 8,651,036 | +5.81(+5.00%) |
Feb 14, 2020 | 113.00 | 117.47 | 112.31 | 116.22 | 6,969,100 | +4.21(+3.76%) |
Feb 13, 2020 | 114.79 | 117.00 | 111.00 | 112.01 | 7,906,790 | -2.72(-2.37%) |
Feb 12, 2020 | 117.28 | 119.50 | 113.77 | 114.73 | 6,231,729 | -2.41(-2.06%) |
Feb 11, 2020 | 120.46 | 123.10 | 116.10 | 117.14 | 7,962,131 | -2.59(-2.16%) |
Feb 10, 2020 | 118.49 | 122.50 | 116.10 | 119.73 | 10,564,263 | +3.29(+2.83%) |
Feb 07, 2020 | 111.98 | 120.52 | 111.30 | 116.44 | 12,762,100 | +4.55(+4.07%) |
Feb 06, 2020 | 112.00 | 113.00 | 109.55 | 111.89 | 4,164,549 | +1.72(+1.56%) |
Feb 05, 2020 | 113.50 | 113.99 | 108.96 | 110.17 | 5,419,962 | -0.26(-0.24%) |
Feb 04, 2020 | 106.77 | 114.15 | 106.50 | 110.43 | 8,520,692 | +4.43(+4.18%) |
Feb 03, 2020 | 111.81 | 112.70 | 102.43 | 106.00 | 11,091,508 | -4.42(-4.00%) |
Jan 31, 2020 | 117.43 | 118.15 | 108.03 | 110.42 | 8,055,200 | -6.87(-5.86%) |
Jan 30, 2020 | 115.40 | 118.47 | 114.49 | 117.29 | 6,695,777 | +2.41(+2.10%) |
Jan 29, 2020 | 123.74 | 123.80 | 113.63 | 114.88 | 13,000,612 | -5.24(-4.36%) |
Jan 28, 2020 | 124.43 | 127.89 | 117.26 | 120.12 | 12,177,700 | -4.63(-3.71%) |
Jan 27, 2020 | 119.80 | 129.83 | 119.60 | 124.75 | 18,403,052 | +5.26(+4.40%) |
Jan 24, 2020 | 123.81 | 126.74 | 116.42 | 119.49 | 13,241,500 | +0.85(+0.72%) |
Jan 23, 2020 | 119.75 | 120.99 | 112.88 | 118.64 | 12,065,762 | -3.76(-3.07%) |
Jan 22, 2020 | 126.93 | 134.70 | 119.01 | 122.40 | 25,149,922 | -6.78(-5.25%) |
Jan 21, 2020 | 113.00 | 129.55 | 111.12 | 129.18 | 29,378,124 | +20.06(+18.38%) |
Jan 17, 2020 | 110.84 | 113.11 | 107.43 | 109.12 | 10,445,400 | -1.28(-1.16%) |
Jan 16, 2020 | 111.27 | 114.40 | 107.25 | 110.40 | 15,022,258 | +3.32(+3.10%) |
Jan 15, 2020 | 110.79 | 115.25 | 106.11 | 107.08 | 22,988,084 | -9.97(-8.52%) |
Jan 14, 2020 | 126.45 | 135.23 | 114.28 | 117.05 | 50,625,416 | +2.71(+2.37%) |
Jan 13, 2020 | 99.71 | 115.50 | 98.80 | 114.34 | 29,498,224 | +18.27(+19.02%) |
Jan 10, 2020 | 91.82 | 97.90 | 90.25 | 96.07 | 22,571,700 | +5.82(+6.45%) |
Jan 09, 2020 | 82.98 | 90.40 | 81.35 | 90.25 | 17,073,996 | +8.97(+11.04%) |
Jan 08, 2020 | 86.00 | 88.27 | 81.16 | 81.28 | 18,216,684 | -2.61(-3.11%) |
Jan 07, 2020 | 75.00 | 84.88 | 75.00 | 83.89 | 12,050,609 | +9.30(+12.47%) |
Jan 06, 2020 | 74.97 | 75.75 | 73.83 | 74.59 | 2,324,758 | -0.82(-1.09%) |
Jan 03, 2020 | 75.12 | 76.20 | 74.31 | 75.41 | 1,629,300 | -0.23(-0.30%) |
Jan 02, 2020 | 76.23 | 77.20 | 75.26 | 75.64 | 2,221,907 | +0.04(+0.05%) |
Dec 31, 2019 | 73.55 | 75.73 | 73.22 | 75.60 | 2,004,000 | +1.45(+1.96%) |
Dec 30, 2019 | 75.76 | 75.95 | 73.60 | 74.15 | 2,548,144 | -1.49(-1.97%) |
Dec 27, 2019 | 76.73 | 77.42 | 75.14 | 75.64 | 2,737,600 | -0.76(-0.99%) |
Dec 26, 2019 | 78.25 | 78.58 | 76.05 | 76.40 | 2,957,152 | -1.33(-1.71%) |
Dec 24, 2019 | 78.02 | 79.28 | 76.94 | 77.73 | 2,016,300 | -0.01(-0.01%) |
Dec 23, 2019 | 76.88 | 78.46 | 76.63 | 77.74 | 2,863,909 | +0.90(+1.17%) |
Dec 20, 2019 | 76.88 | 77.00 | 75.07 | 76.84 | 5,969,500 | -0.52(-0.67%) |
Dec 19, 2019 | 77.79 | 80.02 | 76.82 | 77.36 | 4,775,190 | +0.06(+0.08%) |
Dec 18, 2019 | 76.55 | 77.88 | 75.44 | 77.30 | 3,738,814 | +0.97(+1.27%) |
Dec 17, 2019 | 73.17 | 77.21 | 73.17 | 76.33 | 4,608,441 | +2.73(+3.71%) |
Dec 16, 2019 | 75.00 | 75.01 | 71.65 | 73.60 | 4,872,368 | -1.42(-1.89%) |
Dec 13, 2019 | 75.36 | 76.39 | 74.85 | 75.02 | 1,772,600 | -0.21(-0.28%) |
Dec 12, 2019 | 75.91 | 76.88 | 74.27 | 75.23 | 2,606,743 | -0.67(-0.88%) |
Dec 11, 2019 | 74.79 | 76.95 | 74.46 | 75.90 | 3,321,127 | +1.25(+1.67%) |
Dec 10, 2019 | 73.45 | 75.08 | 73.40 | 74.65 | 2,453,054 | +0.60(+0.81%) |
Dec 09, 2019 | 76.16 | 76.27 | 73.63 | 74.05 | 3,014,067 | -2.17(-2.85%) |
Dec 06, 2019 | 74.00 | 76.30 | 73.25 | 76.22 | 3,565,700 | +2.56(+3.48%) |
Dec 05, 2019 | 73.59 | 76.03 | 71.30 | 73.66 | 5,682,281 | -0.23(-0.31%) |
Dec 04, 2019 | 76.75 | 77.05 | 73.51 | 73.89 | 5,165,717 | -2.27(-2.98%) |
Dec 03, 2019 | 77.51 | 77.68 | 75.40 | 76.16 | 5,264,982 | -3.11(-3.92%) |
Dec 02, 2019 | 83.30 | 83.64 | 77.03 | 79.27 | 5,983,637 | -3.69(-4.45%) |
Nov 29, 2019 | 82.08 | 84.90 | 81.83 | 82.96 | 3,694,600 | +1.30(+1.59%) |
Nov 27, 2019 | 79.96 | 83.65 | 79.75 | 81.66 | 5,105,000 | +2.23(+2.81%) |
Nov 26, 2019 | 77.52 | 79.73 | 76.70 | 79.43 | 3,316,542 | +2.15(+2.78%) |
Nov 25, 2019 | 78.04 | 78.80 | 76.05 | 77.28 | 3,940,112 | -0.06(-0.08%) |
Nov 22, 2019 | 78.55 | 78.90 | 76.55 | 77.34 | 2,378,800 | -1.28(-1.63%) |
Nov 21, 2019 | 78.30 | 80.17 | 77.18 | 78.62 | 2,640,916 | +0.50(+0.64%) |
Nov 20, 2019 | 76.89 | 78.57 | 76.23 | 78.12 | 2,209,945 | +0.77(+1.00%) |
Nov 19, 2019 | 79.75 | 80.00 | 76.55 | 77.35 | 2,972,523 | -2.37(-2.97%) |
Nov 18, 2019 | 81.22 | 81.22 | 78.55 | 79.72 | 2,936,307 | -1.09(-1.35%) |
Nov 15, 2019 | 81.04 | 83.14 | 79.06 | 80.81 | 4,099,900 | +0.38(+0.47%) |
Nov 14, 2019 | 81.34 | 83.38 | 79.64 | 80.43 | 5,534,213 | +1.42(+1.80%) |
Nov 13, 2019 | 78.00 | 80.18 | 77.00 | 79.01 | 3,888,191 | +0.74(+0.95%) |
Nov 12, 2019 | 76.75 | 79.47 | 73.85 | 78.27 | 6,287,492 | +1.48(+1.93%) |
Nov 11, 2019 | 79.88 | 79.96 | 75.65 | 76.79 | 5,031,519 | -3.16(-3.95%) |
Nov 08, 2019 | 79.25 | 80.79 | 78.67 | 79.95 | 2,846,900 | +0.96(+1.22%) |
Nov 07, 2019 | 81.10 | 81.19 | 77.22 | 78.99 | 6,168,959 | -1.74(-2.16%) |
Nov 06, 2019 | 82.04 | 83.51 | 80.50 | 80.73 | 3,666,041 | -0.72(-0.88%) |
Nov 05, 2019 | 83.25 | 84.97 | 81.39 | 81.45 | 8,339,763 | +1.66(+2.08%) |
Nov 04, 2019 | 83.40 | 83.44 | 79.63 | 79.79 | 4,751,472 | -2.21(-2.70%) |
Nov 01, 2019 | 84.37 | 85.29 | 81.83 | 82.00 | 5,220,500 | -2.45(-2.90%) |
Oct 31, 2019 | 90.44 | 90.44 | 83.63 | 84.45 | 7,046,685 | -4.44(-4.99%) |
Oct 30, 2019 | 84.35 | 90.00 | 83.00 | 88.89 | 14,629,334 | +6.90(+8.42%) |
Oct 29, 2019 | 82.96 | 88.88 | 80.10 | 81.99 | 32,837,986 | -23.42(-22.22%) |
Oct 28, 2019 | 101.00 | 108.17 | 97.85 | 105.41 | 9,225,443 | +4.60(+4.56%) |
Oct 25, 2019 | 101.77 | 102.00 | 97.74 | 100.81 | 3,312,800 | -0.89(-0.88%) |
Oct 24, 2019 | 96.50 | 103.77 | 96.15 | 101.70 | 4,706,624 | +3.80(+3.88%) |
Oct 23, 2019 | 102.70 | 105.67 | 97.25 | 97.90 | 4,762,126 | -8.50(-7.99%) |
Oct 22, 2019 | 110.00 | 112.88 | 105.55 | 106.40 | 2,334,839 | -3.73(-3.39%) |
Oct 21, 2019 | 113.60 | 113.61 | 106.01 | 110.13 | 3,589,324 | +0.14(+0.13%) |
Oct 18, 2019 | 115.00 | 115.39 | 107.91 | 109.99 | 3,834,000 | -7.36(-6.27%) |
Oct 17, 2019 | 123.99 | 124.58 | 116.86 | 117.35 | 2,851,177 | -6.09(-4.93%) |
Oct 16, 2019 | 122.00 | 126.49 | 121.78 | 123.44 | 1,971,456 | +1.39(+1.14%) |
Oct 15, 2019 | 124.27 | 125.40 | 120.53 | 122.05 | 2,638,361 | -4.26(-3.37%) |
Oct 14, 2019 | 128.45 | 128.46 | 124.63 | 126.31 | 2,129,857 | -5.08(-3.87%) |
Oct 11, 2019 | 136.01 | 136.85 | 130.64 | 131.39 | 2,451,000 | -4.61(-3.39%) |
Oct 10, 2019 | 138.50 | 138.95 | 134.91 | 136.00 | 1,740,839 | -3.35(-2.40%) |
Oct 09, 2019 | 143.26 | 143.70 | 137.56 | 139.35 | 1,491,611 | -3.38(-2.37%) |
Oct 08, 2019 | 143.00 | 143.94 | 140.18 | 142.73 | 1,124,039 | -2.33(-1.61%) |
Oct 07, 2019 | 144.50 | 145.17 | 142.03 | 145.06 | 1,330,615 | -0.66(-0.45%) |
Oct 04, 2019 | 146.06 | 147.17 | 144.27 | 145.72 | 1,378,400 | +0.28(+0.19%) |
Oct 03, 2019 | 142.06 | 146.93 | 141.32 | 145.44 | 1,161,330 | +2.14(+1.49%) |
Oct 02, 2019 | 144.96 | 145.25 | 141.10 | 143.30 | 1,544,669 | -3.12(-2.13%) |
Oct 01, 2019 | 148.65 | 149.40 | 143.70 | 146.42 | 1,493,292 | -2.20(-1.48%) |
Sep 30, 2019 | 150.69 | 151.00 | 145.68 | 148.62 | 1,674,336 | -3.04(-2.00%) |
Sep 27, 2019 | 151.00 | 153.81 | 148.90 | 151.66 | 1,994,400 | -2.68(-1.74%) |
Sep 26, 2019 | 160.51 | 160.60 | 148.60 | 154.34 | 8,087,358 | +16.02(+11.58%) |
Sep 25, 2019 | 139.30 | 142.90 | 133.08 | 138.32 | 2,534,484 | -4.67(-3.27%) |
Sep 24, 2019 | 146.74 | 147.00 | 139.07 | 142.99 | 2,329,067 | -5.23(-3.53%) |
Sep 23, 2019 | 152.66 | 154.27 | 146.29 | 148.22 | 2,399,597 | -7.04(-4.53%) |
Sep 20, 2019 | 154.97 | 156.56 | 153.44 | 155.26 | 1,300,800 | +0.34(+0.22%) |
Sep 19, 2019 | 156.84 | 157.10 | 152.50 | 154.92 | 1,579,077 | +0.93(+0.60%) |
Sep 18, 2019 | 160.01 | 160.49 | 149.00 | 153.99 | 3,041,073 | -6.32(-3.94%) |
Sep 17, 2019 | 160.00 | 161.49 | 158.90 | 160.31 | 1,576,152 | +1.34(+0.84%) |
Sep 16, 2019 | 155.84 | 159.85 | 154.55 | 158.97 | 1,766,204 | +2.99(+1.92%) |
Sep 13, 2019 | 155.29 | 156.93 | 153.58 | 155.98 | 1,810,200 | +3.02(+1.97%) |
Sep 12, 2019 | 151.60 | 154.41 | 149.14 | 152.96 | 1,519,482 | +1.15(+0.76%) |
Sep 11, 2019 | 147.23 | 152.80 | 147.01 | 151.81 | 1,868,366 | +4.91(+3.34%) |
Sep 10, 2019 | 147.00 | 147.50 | 142.98 | 146.90 | 1,885,201 | -2.63(-1.76%) |
Sep 09, 2019 | 153.14 | 153.93 | 147.25 | 149.53 | 3,096,328 | -5.46(-3.52%) |
Sep 06, 2019 | 155.84 | 157.62 | 151.68 | 154.99 | 3,560,500 | -5.98(-3.71%) |
Sep 05, 2019 | 162.05 | 167.15 | 160.52 | 160.97 | 2,295,563 | -2.71(-1.66%) |
Sep 04, 2019 | 165.36 | 165.50 | 161.64 | 163.68 | 2,147,298 | +0.53(+0.32%) |
Sep 03, 2019 | 167.63 | 169.31 | 162.21 | 163.15 | 2,435,397 | -4.48(-2.67%) |
Aug 30, 2019 | 168.67 | 172.29 | 166.70 | 167.63 | 4,151,700 | +2.15(+1.30%) |
Aug 29, 2019 | 161.75 | 166.72 | 159.00 | 165.48 | 3,769,100 | +5.17(+3.23%) |
Aug 28, 2019 | 158.28 | 162.50 | 155.40 | 160.31 | 3,710,868 | +3.29(+2.10%) |
Aug 27, 2019 | 159.28 | 161.43 | 155.30 | 157.02 | 4,430,972 | +1.89(+1.22%) |
Aug 26, 2019 | 153.80 | 155.40 | 150.30 | 155.13 | 3,657,660 | +8.28(+5.64%) |
Aug 23, 2019 | 150.00 | 151.64 | 146.26 | 146.85 | 2,224,600 | -4.14(-2.74%) |
Aug 22, 2019 | 151.04 | 152.21 | 146.10 | 150.99 | 2,930,593 | -0.96(-0.63%) |
Aug 21, 2019 | 155.75 | 155.75 | 149.13 | 151.95 | 3,661,675 | -2.02(-1.31%) |
Aug 20, 2019 | 155.00 | 158.20 | 151.53 | 153.97 | 7,053,987 | +9.46(+6.55%) |
Aug 19, 2019 | 147.39 | 148.50 | 140.77 | 144.51 | 3,853,717 | -0.26(-0.18%) |
Aug 16, 2019 | 144.21 | 148.54 | 136.27 | 144.77 | 5,920,300 | +0.57(+0.40%) |
Aug 15, 2019 | 163.00 | 164.14 | 137.11 | 144.20 | 9,635,920 | -18.70(-11.48%) |
Aug 14, 2019 | 165.75 | 166.74 | 161.06 | 162.90 | 2,246,072 | -4.39(-2.62%) |
Aug 13, 2019 | 169.00 | 171.98 | 165.58 | 167.29 | 3,051,442 | -1.82(-1.08%) |
Aug 12, 2019 | 164.53 | 172.18 | 162.50 | 169.11 | 3,972,221 | +4.74(+2.88%) |
Aug 09, 2019 | 162.54 | 166.30 | 162.05 | 164.37 | 2,756,400 | +1.67(+1.03%) |
Aug 08, 2019 | 168.57 | 168.68 | 158.00 | 162.70 | 5,102,508 | -4.30(-2.57%) |
Aug 07, 2019 | 164.00 | 167.45 | 160.55 | 167.00 | 5,856,480 | +5.76(+3.57%) |
Aug 06, 2019 | 180.10 | 181.75 | 160.62 | 161.24 | 8,402,852 | -14.70(-8.36%) |
Aug 05, 2019 | 173.10 | 178.23 | 170.99 | 175.94 | 5,659,784 | -1.17(-0.66%) |
Aug 02, 2019 | 177.60 | 181.91 | 175.05 | 177.11 | 5,806,900 | +1.07(+0.61%) |
Aug 01, 2019 | 175.14 | 183.99 | 172.00 | 176.04 | 15,075,916 | -12.71(-6.73%) |
Jul 31, 2019 | 195.76 | 207.00 | 193.50 | 188.75 | 11,795,896 | -6.01(-3.09%) |
Jul 30, 2019 | 186.34 | 216.90 | 183.50 | 194.76 | 19,053,138 | -27.37(-12.32%) |
Jul 29, 2019 | 228.90 | 233.87 | 201.00 | 222.13 | 15,997,618 | -12.77(-5.44%) |
Jul 26, 2019 | 235.56 | 239.71 | 215.50 | 234.90 | 16,531,200 | +12.04(+5.40%) |
Jul 25, 2019 | 207.00 | 222.89 | 205.45 | 222.86 | 9,986,816 | +19.94(+9.83%) |
Jul 24, 2019 | 201.00 | 205.50 | 197.21 | 202.92 | 7,164,692 | +7.44(+3.81%) |
Jul 23, 2019 | 199.60 | 208.48 | 191.78 | 195.48 | 10,660,597 | +1.28(+0.66%) |
Jul 22, 2019 | 178.50 | 200.80 | 177.76 | 194.20 | 11,384,827 | +17.41(+9.85%) |
Jul 19, 2019 | 172.00 | 178.55 | 170.77 | 176.79 | 4,256,200 | +6.45(+3.79%) |
Jul 18, 2019 | 169.40 | 172.45 | 167.81 | 170.34 | 1,696,523 | +0.70(+0.41%) |
Jul 17, 2019 | 173.08 | 173.43 | 168.11 | 169.64 | 2,435,006 | -2.95(-1.71%) |
Jul 16, 2019 | 168.45 | 174.67 | 167.01 | 172.59 | 3,968,448 | +6.06(+3.64%) |
Jul 15, 2019 | 168.16 | 170.70 | 166.00 | 166.53 | 2,652,316 | -0.28(-0.17%) |
Jul 12, 2019 | 172.37 | 172.40 | 164.75 | 166.81 | 4,659,900 | -7.39(-4.24%) |
Jul 11, 2019 | 165.00 | 174.24 | 163.55 | 174.20 | 5,462,424 | +10.69(+6.54%) |
Jul 10, 2019 | 159.48 | 163.88 | 158.00 | 163.51 | 3,979,936 | +5.76(+3.65%) |
Jul 09, 2019 | 158.73 | 159.59 | 154.51 | 157.75 | 2,604,692 | +1.08(+0.69%) |
Jul 08, 2019 | 152.49 | 158.93 | 152.00 | 156.67 | 3,614,583 | +4.04(+2.65%) |
Jul 05, 2019 | 150.00 | 153.79 | 148.06 | 152.63 | 2,040,300 | +1.13(+0.75%) |
Jul 03, 2019 | 151.00 | 154.00 | 148.70 | 151.50 | 2,261,000 | +1.79(+1.20%) |
Jul 02, 2019 | 153.00 | 153.70 | 147.02 | 149.71 | 3,270,531 | -2.79(-1.83%) |
Jul 01, 2019 | 161.49 | 162.45 | 152.00 | 152.50 | 4,443,773 | -8.18(-5.09%) |
Jun 28, 2019 | 165.30 | 168.80 | 159.55 | 160.68 | 7,315,200 | -2.23(-1.37%) |
Jun 27, 2019 | 157.31 | 164.79 | 155.45 | 162.91 | 5,719,623 | +2.43(+1.51%) |
Jun 26, 2019 | 160.10 | 162.25 | 153.02 | 160.48 | 6,370,543 | +9.88(+6.56%) |
Jun 25, 2019 | 138.50 | 150.69 | 138.34 | 150.60 | 6,672,370 | +9.61(+6.82%) |
Jun 24, 2019 | 151.88 | 152.70 | 138.00 | 140.99 | 6,527,175 | -13.14(-8.53%) |
Jun 21, 2019 | 153.54 | 161.79 | 150.00 | 154.13 | 7,474,500 | -11.04(-6.68%) |
Jun 20, 2019 | 173.00 | 174.00 | 163.30 | 165.17 | 6,638,106 | -4.11(-2.43%) |
Jun 19, 2019 | 171.37 | 174.45 | 162.25 | 169.28 | 9,442,324 | -0.61(-0.36%) |
Jun 18, 2019 | 200.00 | 201.88 | 160.70 | 169.89 | 23,946,938 | -0.07(-0.04%) |
Jun 17, 2019 | 163.18 | 171.19 | 160.61 | 169.96 | 14,474,296 | +18.48(+12.20%) |
Jun 14, 2019 | 142.01 | 157.90 | 141.80 | 151.48 | 14,964,500 | +10.09(+7.14%) |
Jun 13, 2019 | 141.52 | 146.45 | 134.25 | 141.39 | 9,465,105 | -0.58(-0.41%) |
Jun 12, 2019 | 133.99 | 150.45 | 131.56 | 141.97 | 16,888,700 | +15.93(+12.64%) |
Jun 11, 2019 | 145.25 | 150.00 | 125.23 | 126.04 | 15,497,170 | -42.06(-25.02%) |
Jun 10, 2019 | 155.70 | 186.43 | 147.00 | 168.10 | 24,965,786 | +29.45(+21.24%) |
Jun 07, 2019 | 130.00 | 149.46 | 120.76 | 138.65 | 23,916,700 | +39.15(+39.35%) |
Jun 06, 2019 | 102.00 | 102.25 | 98.85 | 99.50 | 6,406,183 | -3.10(-3.02%) |
Jun 05, 2019 | 105.50 | 105.50 | 99.64 | 102.60 | 4,276,780 | -0.81(-0.78%) |
Jun 04, 2019 | 101.25 | 103.50 | 97.82 | 103.41 | 5,482,362 | +7.25(+7.54%) |
Jun 03, 2019 | 104.14 | 108.67 | 95.66 | 96.16 | 8,021,825 | -7.96(-7.65%) |
May 31, 2019 | 100.00 | 104.55 | 97.26 | 104.12 | 7,733,800 | +5.53(+5.61%) |
May 30, 2019 | 101.90 | 105.25 | 94.03 | 98.59 | 12,354,056 | +1.09(+1.12%) |
May 29, 2019 | 90.05 | 97.65 | 87.32 | 97.50 | 8,361,553 | +11.50(+13.37%) |
May 28, 2019 | 83.98 | 88.83 | 83.70 | 86.00 | 6,595,441 | +6.33(+7.95%) |
May 24, 2019 | 83.92 | 85.50 | 79.51 | 79.67 | 2,909,400 | -2.43(-2.96%) |
May 23, 2019 | 79.40 | 83.80 | 78.12 | 82.10 | 4,329,944 | +4.47(+5.76%) |
May 22, 2019 | 77.38 | 81.74 | 77.00 | 77.63 | 3,895,941 | +0.13(+0.17%) |
May 21, 2019 | 88.03 | 88.75 | 76.76 | 77.50 | 9,058,353 | -8.59(-9.98%) |
May 20, 2019 | 88.90 | 90.96 | 83.13 | 86.09 | 5,185,563 | -3.26(-3.65%) |
May 17, 2019 | 92.46 | 96.68 | 85.71 | 89.35 | 10,724,000 | -3.57(-3.84%) |
May 16, 2019 | 90.10 | 96.78 | 89.51 | 92.92 | 13,872,187 | +6.00(+6.90%) |
May 15, 2019 | 79.00 | 93.00 | 74.55 | 86.92 | 18,350,100 | +7.24(+9.09%) |
May 14, 2019 | 72.48 | 80.75 | 71.12 | 79.68 | 7,073,383 | +10.18(+14.65%) |
May 13, 2019 | 65.46 | 71.96 | 63.36 | 69.50 | 4,778,119 | +3.28(+4.95%) |
May 10, 2019 | 69.09 | 69.33 | 61.60 | 66.22 | 4,888,000 | -2.05(-3.00%) |
May 09, 2019 | 70.50 | 73.20 | 67.10 | 68.27 | 6,278,374 | -3.98(-5.51%) |
May 08, 2019 | 83.61 | 85.38 | 70.79 | 72.25 | 14,704,846 | -6.92(-8.74%) |
May 07, 2019 | 77.14 | 85.45 | 75.00 | 79.17 | 16,529,180 | +4.38(+5.86%) |
May 06, 2019 | 62.73 | 74.84 | 62.50 | 74.79 | 8,740,246 | +8.00(+11.98%) |
May 03, 2019 | 72.00 | 74.00 | 65.66 | 66.79 | 13,139,300 | +1.04(+1.58%) |