Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.85 | 111.17 | 97.86 | 101.59 | 507,828 | +3.03(+3.07%) |
Apr 29, 2020 | 99.19 | 99.85 | 95.45 | 98.56 | 395,710 | +2.84(+2.97%) |
Apr 28, 2020 | 92.43 | 96.28 | 92.43 | 95.72 | 507,479 | +5.56(+6.17%) |
Apr 27, 2020 | 85.65 | 90.56 | 85.65 | 90.16 | 377,415 | +5.90(+7.00%) |
Apr 24, 2020 | 82.61 | 85.67 | 81.82 | 84.26 | 206,000 | +1.19(+1.43%) |
Apr 23, 2020 | 80.18 | 85.61 | 80.18 | 83.07 | 220,674 | +3.03(+3.79%) |
Apr 22, 2020 | 81.66 | 81.95 | 79.70 | 80.04 | 180,054 | +0.17(+0.21%) |
Apr 21, 2020 | 79.32 | 80.19 | 78.21 | 79.87 | 158,378 | -1.66(-2.04%) |
Apr 20, 2020 | 80.48 | 83.07 | 80.09 | 81.53 | 160,571 | -0.62(-0.75%) |
Apr 17, 2020 | 78.75 | 82.15 | 78.36 | 82.15 | 252,500 | +5.61(+7.33%) |
Apr 16, 2020 | 75.16 | 76.85 | 74.42 | 76.54 | 203,684 | +1.14(+1.51%) |
Apr 15, 2020 | 78.48 | 78.60 | 74.76 | 75.40 | 239,692 | -4.95(-6.16%) |
Apr 14, 2020 | 80.59 | 81.49 | 78.34 | 80.35 | 216,848 | +1.63(+2.07%) |
Apr 13, 2020 | 76.75 | 79.06 | 75.26 | 78.72 | 208,477 | +1.51(+1.96%) |
Apr 09, 2020 | 78.49 | 79.25 | 74.87 | 77.21 | 278,800 | -0.49(-0.63%) |
Apr 08, 2020 | 76.86 | 78.26 | 75.46 | 77.70 | 168,485 | +2.39(+3.17%) |
Apr 07, 2020 | 80.57 | 83.05 | 74.78 | 75.31 | 256,581 | -2.91(-3.72%) |
Apr 06, 2020 | 70.79 | 79.32 | 70.79 | 78.22 | 334,398 | +10.34(+15.23%) |
Apr 03, 2020 | 68.22 | 72.15 | 66.01 | 67.88 | 398,700 | -1.07(-1.55%) |
Apr 02, 2020 | 69.27 | 72.22 | 67.64 | 68.95 | 212,624 | -0.89(-1.27%) |
Apr 01, 2020 | 73.44 | 73.89 | 68.77 | 69.84 | 271,849 | -6.29(-8.26%) |
Mar 31, 2020 | 75.57 | 79.54 | 75.22 | 76.13 | 323,151 | +0.20(+0.26%) |
Mar 30, 2020 | 78.26 | 79.77 | 74.41 | 75.93 | 362,672 | -2.17(-2.78%) |
Mar 27, 2020 | 74.60 | 79.23 | 72.29 | 78.10 | 380,200 | +1.25(+1.63%) |
Mar 26, 2020 | 76.39 | 79.41 | 75.15 | 76.85 | 382,186 | +1.91(+2.55%) |
Mar 25, 2020 | 73.78 | 77.88 | 72.00 | 74.94 | 346,916 | +1.16(+1.57%) |
Mar 24, 2020 | 68.26 | 73.79 | 68.26 | 73.78 | 390,874 | +8.86(+13.65%) |
Mar 23, 2020 | 64.43 | 71.49 | 63.19 | 64.92 | 773,511 | +0.31(+0.48%) |
Mar 20, 2020 | 67.40 | 67.90 | 63.34 | 64.61 | 413,900 | -2.41(-3.60%) |
Mar 19, 2020 | 70.23 | 71.86 | 65.08 | 67.02 | 381,485 | -3.86(-5.45%) |
Mar 18, 2020 | 66.46 | 70.98 | 63.34 | 70.88 | 339,718 | +0.10(+0.14%) |
Mar 17, 2020 | 67.13 | 70.92 | 64.92 | 70.78 | 514,136 | +4.66(+7.05%) |
Mar 16, 2020 | 69.72 | 72.23 | 65.88 | 66.12 | 374,562 | -7.08(-9.67%) |
Mar 13, 2020 | 73.68 | 76.14 | 69.77 | 73.20 | 386,500 | +3.47(+4.98%) |
Mar 12, 2020 | 74.01 | 74.01 | 69.53 | 69.73 | 348,610 | -8.63(-11.01%) |
Mar 11, 2020 | 80.39 | 80.96 | 76.67 | 78.36 | 186,016 | -4.02(-4.88%) |
Mar 10, 2020 | 80.15 | 82.76 | 78.39 | 82.38 | 466,472 | +4.22(+5.40%) |
Mar 09, 2020 | 78.17 | 80.51 | 76.12 | 78.16 | 380,051 | -5.96(-7.09%) |
Mar 06, 2020 | 82.37 | 85.25 | 81.51 | 84.12 | 193,000 | -1.17(-1.37%) |
Mar 05, 2020 | 87.87 | 88.27 | 84.80 | 85.29 | 239,501 | -4.58(-5.10%) |
Mar 04, 2020 | 89.72 | 90.00 | 87.37 | 89.87 | 143,927 | +1.51(+1.71%) |
Mar 03, 2020 | 88.35 | 89.64 | 86.88 | 88.36 | 446,292 | -0.31(-0.35%) |
Mar 02, 2020 | 87.83 | 88.85 | 85.98 | 88.67 | 337,284 | +1.03(+1.18%) |
Feb 28, 2020 | 88.20 | 90.50 | 85.88 | 87.64 | 411,000 | -3.55(-3.89%) |
Feb 27, 2020 | 91.81 | 94.40 | 90.60 | 91.19 | 365,814 | -2.62(-2.79%) |
Feb 26, 2020 | 95.30 | 96.31 | 92.87 | 93.81 | 234,735 | -0.51(-0.54%) |
Feb 25, 2020 | 96.90 | 97.33 | 93.86 | 94.32 | 249,227 | -2.68(-2.76%) |
Feb 24, 2020 | 94.47 | 97.82 | 94.01 | 97.00 | 246,388 | -1.53(-1.55%) |
Feb 21, 2020 | 99.51 | 99.62 | 98.28 | 98.53 | 201,600 | -1.29(-1.29%) |
Feb 20, 2020 | 98.47 | 101.18 | 98.47 | 99.82 | 138,797 | +0.75(+0.76%) |
Feb 19, 2020 | 100.38 | 100.38 | 98.95 | 99.07 | 123,439 | -0.86(-0.86%) |
Feb 18, 2020 | 99.80 | 100.85 | 99.53 | 99.93 | 139,863 | -0.39(-0.39%) |
Feb 14, 2020 | 100.13 | 100.93 | 99.68 | 100.32 | 235,400 | +0.32(+0.32%) |
Feb 13, 2020 | 98.79 | 100.56 | 98.53 | 100.00 | 265,939 | +0.41(+0.41%) |
Feb 12, 2020 | 100.21 | 100.31 | 99.00 | 99.59 | 182,650 | +0.59(+0.60%) |
Feb 11, 2020 | 97.78 | 99.73 | 97.45 | 99.00 | 237,973 | +2.28(+2.36%) |
Feb 10, 2020 | 95.01 | 97.12 | 94.44 | 96.72 | 301,977 | +1.44(+1.51%) |
Feb 07, 2020 | 98.13 | 98.58 | 93.81 | 95.28 | 576,100 | -3.74(-3.78%) |
Feb 06, 2020 | 103.09 | 104.91 | 98.66 | 99.02 | 1,518,456 | -14.03(-12.41%) |
Feb 05, 2020 | 110.68 | 114.75 | 110.00 | 113.05 | 527,015 | +4.05(+3.72%) |
Feb 04, 2020 | 106.86 | 109.06 | 106.28 | 109.00 | 275,428 | +4.33(+4.14%) |
Feb 03, 2020 | 104.31 | 106.29 | 103.93 | 104.67 | 215,794 | +1.17(+1.13%) |
Jan 31, 2020 | 105.45 | 105.89 | 102.60 | 103.50 | 197,700 | -2.78(-2.62%) |
Jan 30, 2020 | 104.88 | 106.38 | 104.17 | 106.28 | 109,727 | +0.05(+0.05%) |
Jan 29, 2020 | 107.11 | 107.29 | 105.27 | 106.23 | 119,954 | -0.22(-0.21%) |
Jan 28, 2020 | 105.96 | 107.37 | 105.65 | 106.45 | 171,184 | +1.46(+1.39%) |
Jan 27, 2020 | 104.28 | 105.79 | 103.30 | 104.99 | 191,359 | -1.70(-1.59%) |
Jan 24, 2020 | 109.06 | 109.06 | 105.72 | 106.69 | 135,600 | -2.00(-1.84%) |
Jan 23, 2020 | 107.19 | 108.74 | 105.30 | 108.69 | 268,348 | -1.02(-0.93%) |
Jan 22, 2020 | 109.30 | 109.97 | 108.80 | 109.71 | 90,879 | +1.10(+1.01%) |
Jan 21, 2020 | 108.56 | 109.66 | 108.05 | 108.61 | 190,468 | -0.39(-0.36%) |
Jan 17, 2020 | 108.51 | 109.83 | 107.42 | 109.00 | 244,600 | +0.70(+0.65%) |
Jan 16, 2020 | 103.83 | 108.40 | 103.38 | 108.30 | 247,452 | +5.43(+5.28%) |
Jan 15, 2020 | 102.01 | 103.90 | 102.01 | 102.87 | 99,907 | +0.48(+0.47%) |
Jan 14, 2020 | 102.00 | 103.70 | 101.21 | 102.39 | 100,126 | +0.39(+0.38%) |
Jan 13, 2020 | 100.55 | 102.72 | 100.34 | 102.00 | 107,103 | +1.92(+1.92%) |
Jan 10, 2020 | 101.57 | 101.61 | 99.20 | 100.08 | 93,600 | -1.54(-1.52%) |
Jan 09, 2020 | 101.88 | 102.62 | 101.37 | 101.62 | 95,371 | +0.22(+0.22%) |
Jan 08, 2020 | 100.35 | 101.89 | 100.04 | 101.40 | 117,673 | +1.35(+1.35%) |
Jan 07, 2020 | 99.64 | 100.71 | 98.78 | 100.05 | 72,413 | -0.06(-0.06%) |
Jan 06, 2020 | 98.42 | 100.34 | 97.71 | 100.11 | 125,351 | +0.68(+0.68%) |
Jan 03, 2020 | 99.63 | 99.74 | 97.89 | 99.43 | 165,200 | -1.80(-1.78%) |
Jan 02, 2020 | 102.32 | 102.32 | 99.34 | 101.23 | 132,478 | -0.32(-0.32%) |
Dec 31, 2019 | 100.98 | 102.72 | 100.98 | 101.55 | 165,900 | +0.37(+0.37%) |
Dec 30, 2019 | 101.60 | 102.36 | 100.13 | 101.18 | 169,230 | +0.06(+0.06%) |
Dec 27, 2019 | 100.76 | 101.32 | 100.10 | 101.12 | 179,800 | +0.88(+0.88%) |
Dec 26, 2019 | 100.37 | 100.62 | 99.15 | 100.24 | 62,095 | +0.22(+0.22%) |
Dec 24, 2019 | 101.35 | 101.35 | 99.84 | 100.02 | 25,300 | -1.30(-1.28%) |
Dec 23, 2019 | 99.15 | 101.94 | 98.06 | 101.32 | 153,267 | +2.32(+2.34%) |
Dec 20, 2019 | 99.74 | 100.65 | 98.67 | 99.00 | 449,700 | -0.55(-0.55%) |
Dec 19, 2019 | 101.00 | 101.19 | 98.40 | 99.55 | 93,534 | -1.44(-1.43%) |
Dec 18, 2019 | 102.06 | 102.06 | 100.85 | 100.99 | 136,408 | -0.76(-0.75%) |
Dec 17, 2019 | 101.12 | 102.09 | 100.64 | 101.75 | 121,814 | +1.05(+1.04%) |
Dec 16, 2019 | 99.12 | 101.10 | 98.98 | 100.70 | 255,620 | +2.50(+2.55%) |
Dec 13, 2019 | 98.30 | 99.23 | 97.07 | 98.20 | 82,600 | -0.10(-0.10%) |
Dec 12, 2019 | 96.12 | 98.93 | 95.69 | 98.30 | 131,889 | +2.54(+2.65%) |
Dec 11, 2019 | 95.14 | 95.87 | 94.63 | 95.76 | 216,660 | +0.95(+1.00%) |
Dec 10, 2019 | 95.89 | 96.55 | 94.55 | 94.81 | 92,294 | -1.09(-1.14%) |
Dec 09, 2019 | 96.28 | 96.36 | 95.00 | 95.90 | 112,622 | -0.51(-0.53%) |
Dec 06, 2019 | 96.84 | 97.51 | 95.96 | 96.41 | 186,000 | +1.46(+1.54%) |
Dec 05, 2019 | 93.92 | 95.15 | 93.72 | 94.95 | 128,733 | +1.56(+1.67%) |
Dec 04, 2019 | 94.00 | 95.64 | 93.04 | 93.39 | 164,025 | -0.02(-0.02%) |
Dec 03, 2019 | 94.45 | 94.45 | 91.17 | 93.41 | 280,871 | -2.42(-2.53%) |
Dec 02, 2019 | 96.93 | 97.48 | 95.16 | 95.83 | 159,755 | -1.06(-1.09%) |
Nov 29, 2019 | 97.62 | 97.77 | 96.41 | 96.89 | 100,900 | -1.16(-1.18%) |
Nov 27, 2019 | 99.06 | 99.12 | 97.72 | 98.05 | 88,700 | -0.46(-0.47%) |
Nov 26, 2019 | 98.83 | 99.82 | 97.74 | 98.51 | 128,098 | -0.20(-0.20%) |
Nov 25, 2019 | 96.87 | 99.34 | 96.78 | 98.71 | 143,964 | +2.14(+2.22%) |
Nov 22, 2019 | 96.40 | 96.79 | 94.52 | 96.57 | 139,000 | +0.59(+0.61%) |
Nov 21, 2019 | 96.14 | 96.20 | 93.81 | 95.98 | 152,356 | +0.22(+0.23%) |
Nov 20, 2019 | 95.54 | 96.79 | 95.01 | 95.76 | 132,126 | -0.50(-0.52%) |
Nov 19, 2019 | 97.57 | 97.76 | 95.83 | 96.26 | 76,087 | -0.54(-0.56%) |
Nov 18, 2019 | 97.00 | 97.65 | 96.23 | 96.80 | 86,412 | -0.71(-0.73%) |
Nov 15, 2019 | 98.59 | 98.60 | 96.38 | 97.51 | 87,400 | -0.20(-0.20%) |
Nov 14, 2019 | 98.60 | 99.28 | 97.50 | 97.71 | 60,045 | -1.02(-1.03%) |
Nov 13, 2019 | 98.96 | 100.11 | 97.71 | 98.73 | 117,215 | -1.31(-1.31%) |
Nov 12, 2019 | 100.38 | 101.60 | 99.78 | 100.04 | 66,621 | -0.73(-0.72%) |
Nov 11, 2019 | 103.03 | 103.76 | 100.13 | 100.77 | 127,900 | -3.21(-3.09%) |
Nov 08, 2019 | 104.23 | 106.34 | 103.74 | 103.98 | 150,500 | -0.58(-0.55%) |
Nov 07, 2019 | 103.65 | 104.99 | 103.65 | 104.56 | 113,558 | +2.63(+2.58%) |
Nov 06, 2019 | 102.67 | 103.88 | 100.85 | 101.93 | 134,672 | -0.65(-0.63%) |
Nov 05, 2019 | 100.96 | 103.33 | 100.36 | 102.58 | 119,154 | +1.97(+1.96%) |
Nov 04, 2019 | 100.68 | 101.47 | 99.38 | 100.61 | 146,333 | +1.44(+1.45%) |
Nov 01, 2019 | 98.05 | 99.72 | 97.58 | 99.17 | 116,800 | +2.20(+2.27%) |
Oct 31, 2019 | 97.07 | 97.35 | 95.60 | 96.97 | 110,675 | -0.44(-0.45%) |
Oct 30, 2019 | 98.76 | 98.78 | 96.36 | 97.41 | 129,449 | -1.26(-1.28%) |
Oct 29, 2019 | 99.25 | 100.32 | 98.22 | 98.67 | 141,362 | -0.98(-0.98%) |
Oct 28, 2019 | 96.99 | 101.77 | 96.16 | 99.65 | 246,461 | +3.49(+3.63%) |
Oct 25, 2019 | 92.05 | 98.54 | 89.02 | 96.16 | 478,700 | +1.30(+1.37%) |
Oct 24, 2019 | 92.83 | 101.65 | 92.00 | 94.86 | 621,134 | -12.38(-11.54%) |
Oct 23, 2019 | 105.13 | 107.86 | 104.15 | 107.24 | 212,847 | +1.80(+1.71%) |
Oct 22, 2019 | 104.59 | 106.08 | 104.09 | 105.44 | 102,319 | +0.56(+0.53%) |
Oct 21, 2019 | 105.56 | 106.95 | 104.85 | 104.88 | 103,366 | +0.68(+0.65%) |
Oct 18, 2019 | 101.85 | 104.70 | 101.85 | 104.20 | 180,300 | +1.52(+1.48%) |
Oct 17, 2019 | 103.00 | 103.47 | 102.16 | 102.68 | 155,661 | +0.55(+0.54%) |
Oct 16, 2019 | 101.50 | 103.00 | 101.50 | 102.13 | 99,801 | +0.21(+0.21%) |
Oct 15, 2019 | 100.45 | 102.35 | 99.63 | 101.92 | 72,180 | +1.75(+1.75%) |
Oct 14, 2019 | 100.38 | 100.98 | 99.14 | 100.17 | 73,867 | -0.82(-0.81%) |
Oct 11, 2019 | 100.00 | 103.25 | 99.81 | 100.99 | 166,000 | +2.25(+2.28%) |
Oct 10, 2019 | 98.46 | 99.87 | 97.98 | 98.74 | 87,713 | +0.78(+0.80%) |
Oct 09, 2019 | 98.44 | 98.79 | 96.80 | 97.96 | 73,118 | +0.59(+0.61%) |
Oct 08, 2019 | 97.60 | 98.53 | 96.29 | 97.37 | 131,293 | -1.62(-1.64%) |
Oct 07, 2019 | 99.14 | 100.40 | 98.15 | 98.99 | 126,778 | -0.71(-0.71%) |
Oct 04, 2019 | 98.16 | 99.91 | 98.16 | 99.70 | 139,100 | +2.08(+2.13%) |
Oct 03, 2019 | 95.75 | 97.91 | 94.13 | 97.62 | 147,393 | +1.66(+1.73%) |
Oct 02, 2019 | 96.21 | 97.62 | 94.28 | 95.96 | 166,959 | -1.27(-1.31%) |
Oct 01, 2019 | 102.81 | 104.16 | 95.67 | 97.23 | 191,820 | -4.87(-4.77%) |
Sep 30, 2019 | 102.32 | 102.87 | 101.72 | 102.10 | 133,714 | +0.14(+0.14%) |
Sep 27, 2019 | 103.04 | 103.76 | 101.20 | 101.96 | 124,400 | +0.07(+0.07%) |
Sep 26, 2019 | 103.28 | 103.28 | 101.39 | 101.89 | 102,772 | -1.78(-1.72%) |
Sep 25, 2019 | 101.19 | 104.33 | 100.79 | 103.67 | 151,360 | +2.39(+2.36%) |
Sep 24, 2019 | 105.80 | 106.16 | 101.05 | 101.28 | 182,977 | -4.33(-4.10%) |
Sep 23, 2019 | 104.25 | 106.45 | 104.25 | 105.61 | 173,410 | +0.48(+0.46%) |
Sep 20, 2019 | 105.50 | 106.14 | 104.06 | 105.13 | 286,100 | -0.53(-0.50%) |
Sep 19, 2019 | 105.26 | 107.43 | 105.26 | 105.66 | 163,920 | +0.14(+0.13%) |
Sep 18, 2019 | 105.87 | 106.20 | 103.83 | 105.52 | 132,927 | -0.80(-0.75%) |
Sep 17, 2019 | 106.43 | 106.64 | 103.63 | 106.32 | 104,867 | -1.13(-1.05%) |
Sep 16, 2019 | 106.34 | 108.28 | 106.34 | 107.45 | 134,634 | -0.24(-0.22%) |
Sep 13, 2019 | 110.11 | 111.08 | 107.40 | 107.69 | 197,600 | -1.77(-1.62%) |
Sep 12, 2019 | 109.47 | 109.93 | 107.00 | 109.46 | 245,211 | -0.14(-0.13%) |
Sep 11, 2019 | 107.00 | 109.60 | 105.03 | 109.60 | 216,924 | +3.23(+3.04%) |
Sep 10, 2019 | 103.80 | 109.40 | 101.79 | 106.37 | 236,229 | +2.95(+2.85%) |
Sep 09, 2019 | 100.40 | 103.73 | 99.67 | 103.42 | 186,000 | +3.78(+3.79%) |
Sep 06, 2019 | 100.82 | 101.55 | 98.70 | 99.64 | 199,800 | -1.45(-1.43%) |
Sep 05, 2019 | 97.05 | 102.09 | 95.63 | 101.09 | 345,211 | +5.45(+5.70%) |
Sep 04, 2019 | 94.44 | 96.44 | 94.23 | 95.64 | 210,080 | +2.44(+2.62%) |
Sep 03, 2019 | 93.37 | 93.95 | 91.05 | 93.20 | 166,952 | -1.54(-1.63%) |
Aug 30, 2019 | 95.13 | 95.94 | 93.56 | 94.74 | 115,200 | +0.15(+0.16%) |
Aug 29, 2019 | 93.16 | 95.42 | 92.67 | 94.59 | 148,015 | +3.07(+3.35%) |
Aug 28, 2019 | 89.56 | 93.11 | 89.36 | 91.52 | 155,579 | +1.53(+1.70%) |
Aug 27, 2019 | 91.54 | 91.89 | 88.75 | 89.99 | 269,101 | -0.57(-0.63%) |
Aug 26, 2019 | 91.84 | 92.30 | 90.03 | 90.56 | 231,155 | +0.18(+0.20%) |
Aug 23, 2019 | 94.17 | 95.52 | 89.79 | 90.38 | 178,200 | -4.60(-4.84%) |
Aug 22, 2019 | 96.54 | 96.91 | 94.71 | 94.98 | 168,655 | -0.94(-0.98%) |
Aug 21, 2019 | 97.15 | 97.56 | 95.77 | 95.92 | 162,971 | +0.19(+0.20%) |
Aug 20, 2019 | 98.33 | 98.33 | 95.54 | 95.73 | 122,330 | -2.83(-2.87%) |
Aug 19, 2019 | 98.41 | 99.05 | 98.01 | 98.56 | 117,476 | +2.15(+2.23%) |
Aug 16, 2019 | 93.86 | 96.75 | 93.86 | 96.41 | 184,500 | +3.08(+3.30%) |
Aug 15, 2019 | 93.63 | 94.19 | 92.32 | 93.33 | 186,218 | +0.26(+0.28%) |
Aug 14, 2019 | 95.14 | 95.82 | 92.53 | 93.07 | 217,156 | -4.07(-4.19%) |
Aug 13, 2019 | 93.97 | 99.38 | 93.96 | 97.14 | 128,974 | +3.05(+3.24%) |
Aug 12, 2019 | 95.83 | 96.49 | 93.74 | 94.09 | 152,162 | -2.11(-2.19%) |
Aug 09, 2019 | 98.91 | 99.70 | 96.08 | 96.20 | 107,900 | -2.89(-2.92%) |
Aug 08, 2019 | 97.77 | 99.49 | 96.78 | 99.09 | 111,869 | +2.56(+2.65%) |
Aug 07, 2019 | 95.31 | 97.35 | 94.90 | 96.53 | 133,467 | -0.61(-0.63%) |
Aug 06, 2019 | 96.73 | 98.82 | 95.83 | 97.14 | 128,578 | +1.00(+1.04%) |
Aug 05, 2019 | 96.74 | 96.80 | 94.96 | 96.14 | 164,418 | -2.45(-2.49%) |
Aug 02, 2019 | 100.20 | 100.20 | 97.30 | 98.59 | 232,600 | -2.45(-2.42%) |
Aug 01, 2019 | 103.97 | 104.53 | 99.60 | 101.04 | 224,304 | -3.06(-2.94%) |
Jul 31, 2019 | 104.76 | 107.91 | 103.75 | 104.10 | 202,905 | -0.81(-0.77%) |
Jul 30, 2019 | 100.69 | 104.93 | 100.33 | 104.91 | 214,187 | +2.90(+2.84%) |
Jul 29, 2019 | 105.72 | 105.88 | 101.28 | 102.01 | 194,812 | -4.25(-4.00%) |
Jul 26, 2019 | 98.17 | 106.85 | 97.91 | 106.26 | 391,400 | +8.73(+8.95%) |
Jul 25, 2019 | 101.63 | 108.23 | 97.01 | 97.53 | 738,358 | -10.61(-9.81%) |
Jul 24, 2019 | 105.20 | 108.47 | 104.22 | 108.14 | 362,410 | +2.14(+2.02%) |
Jul 23, 2019 | 106.76 | 108.04 | 105.96 | 106.00 | 227,655 | +0.10(+0.09%) |
Jul 22, 2019 | 107.09 | 108.45 | 105.10 | 105.90 | 132,972 | -1.08(-1.01%) |
Jul 19, 2019 | 106.13 | 108.84 | 106.00 | 106.98 | 143,900 | +0.83(+0.78%) |
Jul 18, 2019 | 106.35 | 107.30 | 105.60 | 106.15 | 145,371 | -0.36(-0.34%) |
Jul 17, 2019 | 107.05 | 108.35 | 105.71 | 106.51 | 183,544 | -0.96(-0.89%) |
Jul 16, 2019 | 105.10 | 107.61 | 103.85 | 107.47 | 289,973 | +2.16(+2.05%) |
Jul 15, 2019 | 109.88 | 110.51 | 104.89 | 105.31 | 300,250 | -3.82(-3.50%) |
Jul 12, 2019 | 106.83 | 109.69 | 106.83 | 109.13 | 115,200 | +2.06(+1.92%) |
Jul 11, 2019 | 107.39 | 108.39 | 106.06 | 107.07 | 89,890 | -0.60(-0.56%) |
Jul 10, 2019 | 109.49 | 110.14 | 107.30 | 107.67 | 147,067 | -1.16(-1.07%) |
Jul 09, 2019 | 109.57 | 110.22 | 107.51 | 108.83 | 196,360 | -1.64(-1.48%) |
Jul 08, 2019 | 110.54 | 111.06 | 109.22 | 110.47 | 161,078 | -0.53(-0.48%) |
Jul 05, 2019 | 108.87 | 111.13 | 108.05 | 111.00 | 91,900 | +1.02(+0.93%) |
Jul 03, 2019 | 111.74 | 111.74 | 109.58 | 109.98 | 67,200 | -1.32(-1.19%) |
Jul 02, 2019 | 113.34 | 113.34 | 110.94 | 111.30 | 174,525 | -2.28(-2.01%) |
Jul 01, 2019 | 117.95 | 119.80 | 113.07 | 113.58 | 158,814 | -2.44(-2.10%) |
Jun 28, 2019 | 112.54 | 116.49 | 112.37 | 116.02 | 595,700 | +3.85(+3.43%) |
Jun 27, 2019 | 109.27 | 112.31 | 109.27 | 112.17 | 160,029 | +3.17(+2.91%) |
Jun 26, 2019 | 107.42 | 109.83 | 107.42 | 109.00 | 198,899 | +1.96(+1.83%) |
Jun 25, 2019 | 106.58 | 107.87 | 106.00 | 107.04 | 182,522 | +0.48(+0.45%) |
Jun 24, 2019 | 108.98 | 109.70 | 106.35 | 106.56 | 191,311 | -2.36(-2.17%) |
Jun 21, 2019 | 104.77 | 110.11 | 104.58 | 108.92 | 378,500 | +3.44(+3.26%) |
Jun 20, 2019 | 105.28 | 106.28 | 104.38 | 105.48 | 285,293 | +1.84(+1.78%) |
Jun 19, 2019 | 105.87 | 106.61 | 103.27 | 103.64 | 209,160 | -2.15(-2.03%) |
Jun 18, 2019 | 102.77 | 106.47 | 102.30 | 105.79 | 133,815 | +4.08(+4.01%) |
Jun 17, 2019 | 102.08 | 102.62 | 101.16 | 101.71 | 172,011 | -0.09(-0.09%) |
Jun 14, 2019 | 106.83 | 106.97 | 101.74 | 101.80 | 170,500 | -5.19(-4.85%) |
Jun 13, 2019 | 105.18 | 107.07 | 104.36 | 106.99 | 144,083 | +2.50(+2.39%) |
Jun 12, 2019 | 101.76 | 105.04 | 101.42 | 104.49 | 150,723 | +2.66(+2.61%) |
Jun 11, 2019 | 105.00 | 106.50 | 100.45 | 101.83 | 157,554 | -2.59(-2.48%) |
Jun 10, 2019 | 104.66 | 106.46 | 104.01 | 104.42 | 99,946 | +0.60(+0.58%) |
Jun 07, 2019 | 103.14 | 104.98 | 103.00 | 103.82 | 114,400 | +1.58(+1.55%) |
Jun 06, 2019 | 102.44 | 103.48 | 100.49 | 102.24 | 126,373 | -0.52(-0.51%) |
Jun 05, 2019 | 103.58 | 104.49 | 101.18 | 102.76 | 117,372 | +0.14(+0.14%) |
Jun 04, 2019 | 99.04 | 102.79 | 98.55 | 102.62 | 139,772 | +5.27(+5.41%) |
Jun 03, 2019 | 100.06 | 101.08 | 97.08 | 97.35 | 201,156 | -3.00(-2.99%) |
May 31, 2019 | 97.85 | 100.55 | 97.38 | 100.35 | 234,500 | +0.74(+0.74%) |
May 30, 2019 | 100.60 | 101.60 | 99.17 | 99.61 | 240,293 | -0.79(-0.79%) |
May 29, 2019 | 100.21 | 100.96 | 99.25 | 100.40 | 170,212 | -0.41(-0.41%) |
May 28, 2019 | 101.43 | 102.74 | 100.41 | 100.81 | 181,989 | -0.34(-0.34%) |
May 24, 2019 | 101.93 | 104.00 | 100.23 | 101.15 | 248,900 | -1.31(-1.28%) |
May 23, 2019 | 104.66 | 104.97 | 102.00 | 102.46 | 215,737 | -3.30(-3.12%) |
May 22, 2019 | 108.64 | 109.88 | 104.99 | 105.76 | 150,164 | -4.11(-3.74%) |
May 21, 2019 | 108.86 | 110.75 | 108.86 | 109.87 | 167,210 | +1.97(+1.83%) |
May 20, 2019 | 107.27 | 109.02 | 107.10 | 107.90 | 166,051 | -0.82(-0.75%) |
May 17, 2019 | 108.64 | 110.22 | 106.57 | 108.72 | 350,100 | -1.37(-1.24%) |
May 16, 2019 | 107.33 | 111.31 | 106.71 | 110.09 | 141,518 | +3.24(+3.03%) |
May 15, 2019 | 105.18 | 107.70 | 104.81 | 106.85 | 111,118 | +0.77(+0.73%) |
May 14, 2019 | 104.67 | 106.95 | 104.34 | 106.08 | 111,102 | +1.94(+1.86%) |
May 13, 2019 | 104.91 | 106.52 | 102.38 | 104.14 | 200,836 | -4.10(-3.79%) |
May 10, 2019 | 107.10 | 108.37 | 104.56 | 108.24 | 131,500 | +0.45(+0.42%) |
May 09, 2019 | 103.52 | 108.04 | 102.39 | 107.79 | 191,811 | +2.85(+2.72%) |
May 08, 2019 | 106.17 | 106.41 | 104.06 | 104.94 | 263,017 | -3.24(-3.00%) |
May 07, 2019 | 109.03 | 109.94 | 107.20 | 108.18 | 135,408 | -2.37(-2.14%) |
May 06, 2019 | 110.75 | 110.75 | 108.78 | 110.55 | 188,020 | -2.23(-1.98%) |
May 03, 2019 | 109.73 | 112.88 | 109.73 | 112.78 | 90,400 | +4.00(+3.68%) |
May 02, 2019 | 108.33 | 111.39 | 107.69 | 108.78 | 127,121 | -0.22(-0.20%) |