Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.00 | 111.60 | 90.00 | 92.28 | 286,676 | -20.28(-18.02%) |
Apr 29, 2020 | 110.88 | 127.20 | 101.16 | 112.56 | 569,078 | -38.04(-25.26%) |
Apr 28, 2020 | 137.76 | 153.00 | 135.96 | 150.60 | 233,693 | +14.52(+10.67%) |
Apr 27, 2020 | 135.00 | 140.52 | 133.68 | 136.08 | 110,449 | +3.12(+2.35%) |
Apr 24, 2020 | 133.56 | 137.07 | 132.00 | 132.96 | 82,383 | -0.84(-0.63%) |
Apr 23, 2020 | 133.20 | 139.56 | 132.24 | 133.80 | 110,037 | -0.60(-0.45%) |
Apr 22, 2020 | 132.60 | 136.20 | 131.16 | 134.40 | 59,052 | +1.80(+1.36%) |
Apr 21, 2020 | 139.20 | 142.56 | 126.84 | 132.60 | 123,700 | -7.56(-5.39%) |
Apr 20, 2020 | 139.68 | 149.16 | 137.52 | 140.16 | 204,073 | +2.04(+1.48%) |
Apr 17, 2020 | 133.80 | 141.48 | 133.80 | 138.12 | 126,841 | -3.24(-2.29%) |
Apr 16, 2020 | 137.88 | 143.64 | 136.20 | 141.36 | 74,596 | +3.48(+2.52%) |
Apr 15, 2020 | 138.00 | 143.64 | 135.00 | 137.88 | 138,656 | +2.28(+1.68%) |
Apr 14, 2020 | 144.72 | 149.64 | 135.60 | 135.60 | 193,377 | -7.92(-5.52%) |
Apr 13, 2020 | 140.40 | 145.32 | 133.32 | 143.52 | 154,043 | +7.68(+5.65%) |
Apr 09, 2020 | 140.16 | 142.68 | 134.52 | 135.84 | 141,875 | -7.68(-5.35%) |
Apr 08, 2020 | 139.20 | 148.08 | 139.20 | 143.52 | 72,085 | +3.00(+2.13%) |
Apr 07, 2020 | 144.00 | 148.08 | 138.12 | 140.52 | 105,428 | +0.12(+0.09%) |
Apr 06, 2020 | 140.40 | 149.88 | 133.80 | 140.40 | 173,099 | -3.96(-2.74%) |
Apr 03, 2020 | 144.12 | 153.48 | 136.80 | 144.36 | 100,425 | -2.16(-1.47%) |
Apr 02, 2020 | 166.80 | 177.00 | 144.24 | 146.52 | 264,012 | -16.68(-10.22%) |
Apr 01, 2020 | 148.20 | 176.88 | 144.72 | 163.20 | 559,018 | +18.60(+12.86%) |
Mar 31, 2020 | 143.64 | 158.40 | 139.20 | 144.60 | 227,521 | +3.60(+2.55%) |
Mar 30, 2020 | 139.80 | 150.24 | 130.92 | 141.00 | 346,830 | +13.92(+10.95%) |
Mar 27, 2020 | 131.04 | 160.80 | 126.00 | 127.08 | 327,091 | -12.84(-9.18%) |
Mar 26, 2020 | 122.04 | 152.40 | 114.24 | 139.92 | 358,202 | +13.92(+11.05%) |
Mar 25, 2020 | 121.68 | 133.92 | 109.80 | 126.00 | 367,412 | +1.68(+1.35%) |
Mar 24, 2020 | 134.76 | 139.32 | 120.00 | 124.32 | 315,178 | -22.80(-15.50%) |
Mar 23, 2020 | 134.04 | 160.80 | 132.96 | 147.12 | 736,297 | +25.32(+20.79%) |
Mar 20, 2020 | 140.52 | 153.72 | 108.72 | 121.80 | 798,241 | -50.28(-29.22%) |
Mar 19, 2020 | 299.40 | 346.08 | 123.00 | 172.08 | 2,054,426 | -22.92(-11.75%) |
Mar 18, 2020 | 112.80 | 233.88 | 104.40 | 195.00 | 4,056,963 | +116.40(+148.09%) |
Mar 17, 2020 | 66.00 | 90.00 | 60.00 | 78.60 | 2,661,835 | +32.76(+71.47%) |
Mar 16, 2020 | 27.00 | 50.88 | 27.00 | 45.84 | 1,459,856 | +18.48(+67.54%) |
Mar 13, 2020 | 29.40 | 30.46 | 25.20 | 27.36 | 62,591 | -0.36(-1.30%) |
Mar 12, 2020 | 31.68 | 31.68 | 24.60 | 27.72 | 71,947 | -5.88(-17.50%) |
Mar 11, 2020 | 28.68 | 35.64 | 28.68 | 33.60 | 53,547 | +3.72(+12.45%) |
Mar 10, 2020 | 31.68 | 33.12 | 27.00 | 29.88 | 50,475 | -1.44(-4.60%) |
Mar 09, 2020 | 33.60 | 34.68 | 24.12 | 31.32 | 56,519 | -3.96(-11.22%) |
Mar 06, 2020 | 36.96 | 38.52 | 33.60 | 35.28 | 67,283 | -2.04(-5.47%) |
Mar 05, 2020 | 32.04 | 44.16 | 32.04 | 37.32 | 185,989 | +4.68(+14.34%) |
Mar 04, 2020 | 28.80 | 32.88 | 28.44 | 32.64 | 44,128 | +4.44(+15.74%) |
Mar 03, 2020 | 31.80 | 31.80 | 27.84 | 28.20 | 30,693 | -2.16(-7.11%) |
Mar 02, 2020 | 34.80 | 34.80 | 29.04 | 30.36 | 64,815 | -3.96(-11.54%) |
Feb 28, 2020 | 36.12 | 38.88 | 33.60 | 34.32 | 89,275 | +0.96(+2.88%) |
Feb 27, 2020 | 27.24 | 37.44 | 24.36 | 33.36 | 139,082 | +6.12(+22.47%) |
Feb 26, 2020 | 25.92 | 33.72 | 25.80 | 27.24 | 131,547 | +2.04(+8.10%) |
Feb 25, 2020 | 32.76 | 32.76 | 24.24 | 25.20 | 126,002 | -7.20(-22.22%) |
Feb 24, 2020 | 33.72 | 33.79 | 32.16 | 32.40 | 49,169 | -3.36(-9.40%) |
Feb 21, 2020 | 36.96 | 36.96 | 33.72 | 35.76 | 112,925 | -1.44(-3.87%) |
Feb 20, 2020 | 43.08 | 44.04 | 36.60 | 37.20 | 97,877 | -6.00(-13.89%) |
Feb 19, 2020 | 45.60 | 45.72 | 36.24 | 43.20 | 131,379 | -9.24(-17.62%) |
Feb 18, 2020 | 47.16 | 53.28 | 47.16 | 52.44 | 65,847 | +5.52(+11.76%) |
Feb 14, 2020 | 45.36 | 48.72 | 45.36 | 46.92 | 22,775 | +0.84(+1.82%) |
Feb 13, 2020 | 45.60 | 46.92 | 45.00 | 46.08 | 16,483 | +0.00(+0.00%) |
Feb 12, 2020 | 48.36 | 49.08 | 45.60 | 46.08 | 22,932 | -1.80(-3.76%) |
Feb 11, 2020 | 47.04 | 48.84 | 44.52 | 47.88 | 30,201 | +0.12(+0.25%) |
Feb 10, 2020 | 48.36 | 48.60 | 45.84 | 47.76 | 26,255 | -0.60(-1.24%) |
Feb 07, 2020 | 50.76 | 51.72 | 47.28 | 48.36 | 18,191 | -2.04(-4.05%) |
Feb 06, 2020 | 50.40 | 50.64 | 48.24 | 50.40 | 18,983 | +0.84(+1.69%) |
Feb 05, 2020 | 46.68 | 51.60 | 45.84 | 49.56 | 60,455 | +3.60(+7.83%) |
Feb 04, 2020 | 45.72 | 48.84 | 43.44 | 45.96 | 35,913 | +0.12(+0.26%) |
Feb 03, 2020 | 47.64 | 49.08 | 45.36 | 45.84 | 21,254 | -0.48(-1.04%) |
Jan 31, 2020 | 49.20 | 50.40 | 44.88 | 46.32 | 52,550 | -2.88(-5.85%) |
Jan 30, 2020 | 50.40 | 52.20 | 48.96 | 49.20 | 34,070 | -2.16(-4.21%) |
Jan 29, 2020 | 49.44 | 52.56 | 48.60 | 51.36 | 26,564 | +1.20(+2.39%) |
Jan 28, 2020 | 51.48 | 52.20 | 49.20 | 50.16 | 17,956 | -0.24(-0.48%) |
Jan 27, 2020 | 52.80 | 53.88 | 49.68 | 50.40 | 28,984 | -2.88(-5.41%) |
Jan 24, 2020 | 57.12 | 57.84 | 53.04 | 53.28 | 24,066 | -3.84(-6.72%) |
Jan 23, 2020 | 57.84 | 59.28 | 55.80 | 57.12 | 26,403 | -0.72(-1.24%) |
Jan 22, 2020 | 60.72 | 61.56 | 57.84 | 57.84 | 34,210 | -2.52(-4.17%) |
Jan 21, 2020 | 60.00 | 62.76 | 56.40 | 60.36 | 53,196 | +0.12(+0.20%) |
Jan 17, 2020 | 61.56 | 61.74 | 59.88 | 60.24 | 30,841 | -0.96(-1.57%) |
Jan 16, 2020 | 63.72 | 63.72 | 60.72 | 61.20 | 28,973 | -0.48(-0.78%) |
Jan 15, 2020 | 62.64 | 63.84 | 61.08 | 61.68 | 27,747 | -0.96(-1.53%) |
Jan 14, 2020 | 59.88 | 64.08 | 59.88 | 62.64 | 37,789 | +2.16(+3.57%) |
Jan 13, 2020 | 64.32 | 64.52 | 60.00 | 60.48 | 38,514 | -3.72(-5.79%) |
Jan 10, 2020 | 68.04 | 68.12 | 63.12 | 64.20 | 33,233 | -3.96(-5.81%) |
Jan 09, 2020 | 68.64 | 69.72 | 66.36 | 68.16 | 22,659 | -0.72(-1.05%) |
Jan 08, 2020 | 70.80 | 70.80 | 67.80 | 68.88 | 28,005 | -2.52(-3.53%) |
Jan 07, 2020 | 72.84 | 74.16 | 70.68 | 71.40 | 35,017 | -1.68(-2.30%) |
Jan 06, 2020 | 73.80 | 74.04 | 72.60 | 73.08 | 15,851 | -0.84(-1.14%) |
Jan 03, 2020 | 75.24 | 76.20 | 73.76 | 73.92 | 20,666 | -2.40(-3.14%) |
Jan 02, 2020 | 79.68 | 81.00 | 76.32 | 76.32 | 18,547 | -2.64(-3.34%) |
Dec 31, 2019 | 80.40 | 82.32 | 78.24 | 78.96 | 37,066 | -2.52(-3.09%) |
Dec 30, 2019 | 85.44 | 86.16 | 81.36 | 81.48 | 22,973 | -4.32(-5.03%) |
Dec 27, 2019 | 88.56 | 89.28 | 85.56 | 85.80 | 19,775 | -3.84(-4.28%) |
Dec 26, 2019 | 92.16 | 92.64 | 88.68 | 89.64 | 7,915 | -2.40(-2.61%) |
Dec 24, 2019 | 90.00 | 92.71 | 90.00 | 92.04 | 4,650 | +0.72(+0.79%) |
Dec 23, 2019 | 90.72 | 91.98 | 90.00 | 91.32 | 7,350 | +0.00(+0.00%) |
Dec 20, 2019 | 92.64 | 93.84 | 89.88 | 91.32 | 19,250 | -1.20(-1.30%) |
Dec 19, 2019 | 87.96 | 93.60 | 87.96 | 92.52 | 19,396 | +3.60(+4.05%) |
Dec 18, 2019 | 90.00 | 91.92 | 87.84 | 88.92 | 18,116 | -2.40(-2.63%) |
Dec 17, 2019 | 85.80 | 94.56 | 85.68 | 91.32 | 41,129 | +5.28(+6.14%) |
Dec 16, 2019 | 85.80 | 89.04 | 84.96 | 86.04 | 15,423 | -0.72(-0.83%) |
Dec 13, 2019 | 83.64 | 88.92 | 83.64 | 86.76 | 12,575 | +2.04(+2.41%) |
Dec 12, 2019 | 82.20 | 84.96 | 82.20 | 84.72 | 15,314 | +1.92(+2.32%) |
Dec 11, 2019 | 81.84 | 85.80 | 81.48 | 82.80 | 16,197 | +0.00(+0.00%) |
Dec 10, 2019 | 80.64 | 84.00 | 80.64 | 82.80 | 8,414 | +1.20(+1.47%) |
Dec 09, 2019 | 81.96 | 83.76 | 79.80 | 81.60 | 16,979 | -1.20(-1.45%) |
Dec 06, 2019 | 78.84 | 83.16 | 78.12 | 82.80 | 28,241 | +3.96(+5.02%) |
Dec 05, 2019 | 80.40 | 81.84 | 75.96 | 78.84 | 38,556 | -1.92(-2.38%) |
Dec 04, 2019 | 81.48 | 83.28 | 79.80 | 80.76 | 26,817 | -1.08(-1.32%) |
Dec 03, 2019 | 81.72 | 83.76 | 80.59 | 81.84 | 18,320 | -1.92(-2.29%) |
Dec 02, 2019 | 80.40 | 84.12 | 78.96 | 83.76 | 18,395 | +2.88(+3.56%) |
Nov 29, 2019 | 77.76 | 83.64 | 76.61 | 80.88 | 16,625 | +2.16(+2.74%) |
Nov 27, 2019 | 81.24 | 82.48 | 76.32 | 78.72 | 38,300 | -3.00(-3.67%) |
Nov 26, 2019 | 83.64 | 85.44 | 80.52 | 81.72 | 28,528 | -1.92(-2.30%) |
Nov 25, 2019 | 84.60 | 87.00 | 82.80 | 83.64 | 22,888 | -1.32(-1.55%) |
Nov 22, 2019 | 86.52 | 90.00 | 83.16 | 84.96 | 32,875 | -2.04(-2.34%) |
Nov 21, 2019 | 90.96 | 91.44 | 85.44 | 87.00 | 18,543 | -3.24(-3.59%) |
Nov 20, 2019 | 95.28 | 95.28 | 90.00 | 90.24 | 13,570 | -4.80(-5.05%) |
Nov 19, 2019 | 90.48 | 95.52 | 90.00 | 95.04 | 10,658 | +3.84(+4.21%) |
Nov 18, 2019 | 86.04 | 93.12 | 84.60 | 91.20 | 29,287 | +2.88(+3.26%) |
Nov 15, 2019 | 85.80 | 89.28 | 84.36 | 88.32 | 13,191 | +1.44(+1.66%) |
Nov 14, 2019 | 87.00 | 88.80 | 85.32 | 86.88 | 23,280 | -0.48(-0.55%) |
Nov 13, 2019 | 87.00 | 88.80 | 86.76 | 87.36 | 17,539 | +0.60(+0.69%) |
Nov 12, 2019 | 88.92 | 90.72 | 85.32 | 86.76 | 27,125 | -3.84(-4.24%) |
Nov 11, 2019 | 92.52 | 92.64 | 88.80 | 90.60 | 15,988 | -1.92(-2.08%) |
Nov 08, 2019 | 94.20 | 96.24 | 92.04 | 92.52 | 13,650 | -2.52(-2.65%) |
Nov 07, 2019 | 101.28 | 102.48 | 95.04 | 95.04 | 23,483 | -6.84(-6.71%) |
Nov 06, 2019 | 104.04 | 107.16 | 99.60 | 101.88 | 14,433 | -3.12(-2.97%) |
Nov 05, 2019 | 103.92 | 108.36 | 101.64 | 105.00 | 29,047 | +0.48(+0.46%) |
Nov 04, 2019 | 100.68 | 123.24 | 99.60 | 104.52 | 98,647 | +4.92(+4.94%) |
Nov 01, 2019 | 87.72 | 99.84 | 84.60 | 99.60 | 67,258 | +13.68(+15.92%) |
Oct 31, 2019 | 82.32 | 93.12 | 78.60 | 85.92 | 55,921 | +0.84(+0.99%) |
Oct 30, 2019 | 84.00 | 88.68 | 82.80 | 85.08 | 27,296 | +0.48(+0.57%) |
Oct 29, 2019 | 88.08 | 88.85 | 82.92 | 84.60 | 27,378 | -4.20(-4.73%) |
Oct 28, 2019 | 89.28 | 91.80 | 88.56 | 88.80 | 12,799 | -0.48(-0.54%) |
Oct 25, 2019 | 87.00 | 90.96 | 86.04 | 89.28 | 20,941 | +1.32(+1.50%) |
Oct 24, 2019 | 90.48 | 90.72 | 87.00 | 87.96 | 16,485 | -4.20(-4.56%) |
Oct 23, 2019 | 90.36 | 92.64 | 87.72 | 92.16 | 18,258 | +2.16(+2.40%) |
Oct 22, 2019 | 86.40 | 90.00 | 82.68 | 90.00 | 33,835 | +3.48(+4.02%) |
Oct 21, 2019 | 89.64 | 91.75 | 85.44 | 86.52 | 25,409 | -3.36(-3.74%) |
Oct 18, 2019 | 94.92 | 96.84 | 89.64 | 89.88 | 17,450 | -6.48(-6.72%) |
Oct 17, 2019 | 88.32 | 98.76 | 88.32 | 96.36 | 28,373 | +7.80(+8.81%) |
Oct 16, 2019 | 94.68 | 96.60 | 88.20 | 88.56 | 32,704 | -5.76(-6.11%) |
Oct 15, 2019 | 97.56 | 99.00 | 93.84 | 94.32 | 32,063 | -2.04(-2.12%) |
Oct 14, 2019 | 98.04 | 100.08 | 94.32 | 96.36 | 23,784 | -3.60(-3.60%) |
Oct 11, 2019 | 104.04 | 105.24 | 99.24 | 99.96 | 29,208 | -3.00(-2.91%) |
Oct 10, 2019 | 109.20 | 110.64 | 101.04 | 102.96 | 31,569 | -6.36(-5.82%) |
Oct 09, 2019 | 110.88 | 113.16 | 108.41 | 109.32 | 18,172 | -0.60(-0.55%) |
Oct 08, 2019 | 108.48 | 111.60 | 106.80 | 109.92 | 15,719 | +1.20(+1.10%) |
Oct 07, 2019 | 107.28 | 113.28 | 105.42 | 108.72 | 13,414 | +0.48(+0.44%) |
Oct 04, 2019 | 114.48 | 114.48 | 106.20 | 108.24 | 17,341 | -3.00(-2.70%) |
Oct 03, 2019 | 101.76 | 112.68 | 100.38 | 111.24 | 19,806 | +9.36(+9.19%) |
Oct 02, 2019 | 99.36 | 102.60 | 94.20 | 101.88 | 16,512 | +1.32(+1.31%) |
Oct 01, 2019 | 101.04 | 103.08 | 98.76 | 100.56 | 13,943 | -0.60(-0.59%) |
Sep 30, 2019 | 103.20 | 105.68 | 97.92 | 101.16 | 20,074 | -2.76(-2.66%) |
Sep 27, 2019 | 103.32 | 105.84 | 99.12 | 103.92 | 21,608 | -0.12(-0.12%) |
Sep 26, 2019 | 103.56 | 106.20 | 97.20 | 104.04 | 38,743 | +0.84(+0.81%) |
Sep 25, 2019 | 107.04 | 108.48 | 98.88 | 103.20 | 39,326 | -4.92(-4.55%) |
Sep 24, 2019 | 110.88 | 112.92 | 105.00 | 108.12 | 34,438 | -3.48(-3.12%) |
Sep 23, 2019 | 111.00 | 114.96 | 108.36 | 111.60 | 14,364 | +0.36(+0.32%) |
Sep 20, 2019 | 111.00 | 117.60 | 110.04 | 111.24 | 18,891 | -2.52(-2.22%) |
Sep 19, 2019 | 111.24 | 114.36 | 106.02 | 113.76 | 26,542 | +2.64(+2.38%) |
Sep 18, 2019 | 122.16 | 129.48 | 108.12 | 111.12 | 70,161 | -12.60(-10.18%) |
Sep 17, 2019 | 109.08 | 130.56 | 108.84 | 123.72 | 113,168 | +9.48(+8.30%) |
Sep 16, 2019 | 105.84 | 114.84 | 102.24 | 114.24 | 34,520 | +10.32(+9.93%) |
Sep 13, 2019 | 98.04 | 119.28 | 97.47 | 103.92 | 72,350 | +4.80(+4.84%) |
Sep 12, 2019 | 95.64 | 101.40 | 95.64 | 99.12 | 28,834 | +1.44(+1.47%) |
Sep 11, 2019 | 95.76 | 98.40 | 94.56 | 97.68 | 14,220 | +2.76(+2.91%) |
Sep 10, 2019 | 90.48 | 97.08 | 90.48 | 94.92 | 20,931 | +4.44(+4.91%) |
Sep 09, 2019 | 87.60 | 93.24 | 87.60 | 90.48 | 16,637 | +2.88(+3.29%) |
Sep 06, 2019 | 87.00 | 88.80 | 86.70 | 87.60 | 4,608 | -0.96(-1.08%) |
Sep 05, 2019 | 88.68 | 89.88 | 86.04 | 88.56 | 18,434 | +1.68(+1.93%) |
Sep 04, 2019 | 85.20 | 90.37 | 84.12 | 86.88 | 29,583 | +2.52(+2.99%) |
Sep 03, 2019 | 80.16 | 86.28 | 80.16 | 84.36 | 10,076 | +3.00(+3.69%) |
Aug 30, 2019 | 81.60 | 83.28 | 80.74 | 81.36 | 9,116 | -1.32(-1.60%) |
Aug 29, 2019 | 79.92 | 83.40 | 79.92 | 82.68 | 8,218 | +1.56(+1.92%) |
Aug 28, 2019 | 78.60 | 83.40 | 78.12 | 81.12 | 12,390 | +1.08(+1.35%) |
Aug 27, 2019 | 85.32 | 85.92 | 79.20 | 80.04 | 19,374 | -6.00(-6.97%) |
Aug 26, 2019 | 87.00 | 87.60 | 84.48 | 86.04 | 11,478 | -1.32(-1.51%) |
Aug 23, 2019 | 85.80 | 87.36 | 84.96 | 87.36 | 12,775 | +1.68(+1.96%) |
Aug 22, 2019 | 84.12 | 86.40 | 83.88 | 85.68 | 10,521 | +0.12(+0.14%) |
Aug 21, 2019 | 83.40 | 86.76 | 83.40 | 85.56 | 10,420 | +0.24(+0.28%) |
Aug 20, 2019 | 84.72 | 87.60 | 81.00 | 85.32 | 40,171 | +0.96(+1.14%) |
Aug 19, 2019 | 87.60 | 89.40 | 84.00 | 84.36 | 23,776 | -5.04(-5.64%) |
Aug 16, 2019 | 89.04 | 91.44 | 84.48 | 89.40 | 29,775 | -0.36(-0.40%) |
Aug 15, 2019 | 90.48 | 94.56 | 87.24 | 89.76 | 32,089 | -2.88(-3.11%) |
Aug 14, 2019 | 92.76 | 94.56 | 90.24 | 92.64 | 44,015 | -3.60(-3.74%) |
Aug 13, 2019 | 99.60 | 99.60 | 93.36 | 96.24 | 32,848 | -2.64(-2.67%) |
Aug 12, 2019 | 95.16 | 99.12 | 91.44 | 98.88 | 35,443 | +0.00(+0.00%) |
Aug 09, 2019 | 100.68 | 101.76 | 93.84 | 98.88 | 30,133 | -3.12(-3.06%) |
Aug 08, 2019 | 105.48 | 108.18 | 100.56 | 102.00 | 32,743 | -5.88(-5.45%) |
Aug 07, 2019 | 101.16 | 109.20 | 96.00 | 107.88 | 50,636 | +6.12(+6.01%) |
Aug 06, 2019 | 92.40 | 103.80 | 86.52 | 101.76 | 101,078 | +7.80(+8.30%) |
Aug 05, 2019 | 92.16 | 101.40 | 91.32 | 93.96 | 55,858 | +0.36(+0.38%) |
Aug 02, 2019 | 98.40 | 105.72 | 92.04 | 93.60 | 64,616 | -9.96(-9.62%) |
Aug 01, 2019 | 102.96 | 107.88 | 102.48 | 103.56 | 20,605 | -1.80(-1.71%) |
Jul 31, 2019 | 103.32 | 109.20 | 103.32 | 105.36 | 17,398 | +0.48(+0.46%) |
Jul 30, 2019 | 109.68 | 111.60 | 104.40 | 104.88 | 38,592 | -7.08(-6.32%) |
Jul 29, 2019 | 116.40 | 117.36 | 108.96 | 111.96 | 33,717 | -5.04(-4.31%) |
Jul 26, 2019 | 119.16 | 123.00 | 114.00 | 117.00 | 81,266 | -0.24(-0.20%) |
Jul 25, 2019 | 107.40 | 118.36 | 107.40 | 117.24 | 96,952 | +9.96(+9.28%) |
Jul 24, 2019 | 112.56 | 114.00 | 106.32 | 107.28 | 61,574 | -4.92(-4.39%) |
Jul 23, 2019 | 113.40 | 121.20 | 110.64 | 112.20 | 161,430 | +4.80(+4.47%) |
Jul 22, 2019 | 101.76 | 114.60 | 98.28 | 107.40 | 200,062 | +7.92(+7.96%) |
Jul 19, 2019 | 103.20 | 104.28 | 96.60 | 99.48 | 136,716 | -1.80(-1.78%) |
Jul 18, 2019 | 116.04 | 117.60 | 99.96 | 101.28 | 182,754 | -12.84(-11.25%) |
Jul 17, 2019 | 122.40 | 135.12 | 111.96 | 114.12 | 657,021 | -10.44(-8.38%) |
Jul 16, 2019 | 98.52 | 163.80 | 98.28 | 124.56 | 2,462,206 | +32.64(+35.51%) |
Jul 15, 2019 | 92.76 | 93.60 | 88.44 | 91.92 | 22,532 | -0.96(-1.03%) |
Jul 12, 2019 | 85.56 | 93.48 | 84.84 | 92.88 | 52,058 | +7.20(+8.40%) |
Jul 11, 2019 | 86.16 | 88.56 | 83.04 | 85.68 | 22,092 | -0.24(-0.28%) |
Jul 10, 2019 | 84.00 | 86.40 | 81.72 | 85.92 | 20,998 | +1.56(+1.85%) |
Jul 09, 2019 | 87.36 | 88.68 | 80.04 | 84.36 | 42,311 | -4.32(-4.87%) |
Jul 08, 2019 | 86.64 | 89.28 | 85.68 | 88.68 | 15,085 | +1.08(+1.23%) |
Jul 05, 2019 | 81.12 | 89.88 | 81.12 | 87.60 | 31,141 | +4.20(+5.04%) |
Jul 03, 2019 | 80.76 | 85.80 | 79.95 | 83.40 | 15,900 | +1.92(+2.36%) |
Jul 02, 2019 | 82.68 | 84.12 | 80.53 | 81.48 | 16,912 | -2.28(-2.72%) |
Jul 01, 2019 | 82.08 | 87.72 | 82.08 | 83.76 | 31,461 | +2.64(+3.25%) |
Jun 28, 2019 | 84.72 | 84.72 | 78.12 | 81.12 | 47,950 | -3.24(-3.84%) |
Jun 27, 2019 | 75.96 | 85.68 | 73.20 | 84.36 | 76,001 | +7.80(+10.19%) |
Jun 26, 2019 | 80.04 | 81.24 | 75.00 | 76.56 | 33,351 | -3.60(-4.49%) |
Jun 25, 2019 | 79.32 | 82.44 | 77.52 | 80.16 | 28,157 | -0.24(-0.30%) |
Jun 24, 2019 | 83.40 | 83.40 | 76.20 | 80.40 | 50,459 | -3.12(-3.74%) |
Jun 21, 2019 | 83.40 | 83.88 | 79.20 | 83.52 | 60,308 | +0.12(+0.14%) |
Jun 20, 2019 | 94.80 | 94.80 | 82.96 | 83.40 | 81,003 | -9.84(-10.55%) |
Jun 19, 2019 | 85.20 | 94.08 | 84.24 | 93.24 | 36,959 | +7.80(+9.13%) |
Jun 18, 2019 | 99.72 | 102.96 | 83.04 | 85.44 | 89,033 | -12.72(-12.96%) |
Jun 17, 2019 | 94.32 | 113.88 | 94.32 | 98.16 | 59,093 | -0.86(-0.87%) |
Jun 14, 2019 | 108.00 | 108.00 | 98.24 | 99.02 | 27,353 | -18.32(-15.62%) |
Jun 13, 2019 | 117.00 | 122.35 | 113.40 | 117.34 | 10,410 | +1.60(+1.38%) |
Jun 12, 2019 | 109.62 | 117.00 | 108.90 | 115.74 | 10,085 | +7.69(+7.11%) |
Jun 11, 2019 | 108.00 | 115.20 | 108.00 | 108.05 | 10,061 | -1.04(-0.96%) |
Jun 10, 2019 | 117.00 | 116.91 | 108.00 | 109.10 | 18,166 | -7.90(-6.75%) |
Jun 07, 2019 | 118.80 | 119.70 | 115.38 | 117.00 | 8,791 | -2.70(-2.26%) |
Jun 06, 2019 | 124.20 | 124.20 | 113.42 | 119.70 | 10,910 | -2.92(-2.38%) |
Jun 05, 2019 | 124.20 | 125.64 | 115.42 | 122.62 | 12,735 | -2.36(-1.89%) |
Jun 04, 2019 | 125.14 | 129.40 | 119.05 | 124.97 | 20,500 | +1.67(+1.36%) |
Jun 03, 2019 | 122.85 | 125.01 | 117.18 | 123.30 | 10,744 | -1.71(-1.37%) |
May 31, 2019 | 124.20 | 126.00 | 120.98 | 125.01 | 7,498 | -1.53(-1.21%) |
May 30, 2019 | 124.20 | 131.22 | 124.20 | 126.54 | 8,088 | +0.54(+0.43%) |
May 29, 2019 | 131.40 | 133.20 | 124.20 | 126.00 | 10,933 | -5.40(-4.11%) |
May 28, 2019 | 135.00 | 140.40 | 129.60 | 131.40 | 10,624 | -1.80(-1.35%) |
May 24, 2019 | 131.40 | 138.60 | 127.80 | 133.20 | 11,966 | +1.94(+1.48%) |
May 23, 2019 | 126.00 | 133.20 | 122.40 | 131.26 | 6,762 | +0.41(+0.32%) |
May 22, 2019 | 135.00 | 136.80 | 126.43 | 130.84 | 12,033 | -7.76(-5.60%) |
May 21, 2019 | 120.60 | 140.40 | 120.60 | 138.60 | 28,515 | +14.40(+11.59%) |
May 20, 2019 | 129.60 | 129.60 | 115.20 | 124.20 | 32,178 | -10.31(-7.67%) |
May 17, 2019 | 135.00 | 138.58 | 133.20 | 134.51 | 5,683 | -1.21(-0.89%) |
May 16, 2019 | 138.58 | 142.20 | 134.86 | 135.72 | 7,866 | -1.08(-0.79%) |
May 15, 2019 | 143.98 | 144.97 | 131.58 | 136.80 | 14,733 | -6.86(-4.77%) |
May 14, 2019 | 145.80 | 147.42 | 142.20 | 143.66 | 9,672 | +2.05(+1.45%) |
May 13, 2019 | 147.60 | 149.40 | 140.40 | 141.61 | 15,352 | -6.34(-4.28%) |
May 10, 2019 | 156.60 | 159.57 | 144.92 | 147.94 | 18,848 | -10.46(-6.60%) |
May 09, 2019 | 162.00 | 165.60 | 149.40 | 158.40 | 16,066 | -7.52(-4.53%) |
May 08, 2019 | 167.40 | 174.55 | 156.80 | 165.92 | 10,825 | -0.58(-0.35%) |
May 07, 2019 | 176.98 | 178.18 | 166.01 | 166.50 | 19,431 | -10.80(-6.09%) |
May 06, 2019 | 176.40 | 180.00 | 174.60 | 177.30 | 13,615 | -2.70(-1.50%) |
May 03, 2019 | 181.80 | 183.60 | 180.00 | 180.00 | 8,043 | -1.80(-0.99%) |
May 02, 2019 | 187.20 | 187.20 | 180.00 | 181.80 | 6,324 | -7.20(-3.81%) |