Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.30 | 48.30 | 45.50 | 46.21 | 5,000 | -0.69(-1.48%) |
Jan 30, 2020 | 49.27 | 49.70 | 45.50 | 46.90 | 4,385 | -2.71(-5.46%) |
Jan 29, 2020 | 49.70 | 51.09 | 49.00 | 49.61 | 2,609 | +1.31(+2.71%) |
Jan 28, 2020 | 48.30 | 49.00 | 46.90 | 48.30 | 4,453 | +0.70(+1.47%) |
Jan 27, 2020 | 48.30 | 49.00 | 45.50 | 47.60 | 6,901 | -1.15(-2.35%) |
Jan 24, 2020 | 50.05 | 52.29 | 47.84 | 48.75 | 6,462 | -2.37(-4.64%) |
Jan 23, 2020 | 51.80 | 52.30 | 49.70 | 51.12 | 6,202 | +0.04(+0.07%) |
Jan 22, 2020 | 53.20 | 54.60 | 49.02 | 51.09 | 11,197 | -3.07(-5.67%) |
Jan 21, 2020 | 54.60 | 54.79 | 53.91 | 54.16 | 6,890 | -0.63(-1.15%) |
Jan 17, 2020 | 54.60 | 58.10 | 53.90 | 54.79 | 9,822 | +0.34(+0.63%) |
Jan 16, 2020 | 52.91 | 55.30 | 51.80 | 54.45 | 6,310 | +1.27(+2.40%) |
Jan 15, 2020 | 53.99 | 55.30 | 52.93 | 53.17 | 5,013 | -0.73(-1.35%) |
Jan 14, 2020 | 53.23 | 55.30 | 50.41 | 53.90 | 8,421 | +0.00(+0.00%) |
Jan 13, 2020 | 58.10 | 58.10 | 52.50 | 53.90 | 8,693 | -0.92(-1.69%) |
Jan 10, 2020 | 56.00 | 56.07 | 53.91 | 54.82 | 6,321 | -0.13(-0.23%) |
Jan 09, 2020 | 57.13 | 57.72 | 54.83 | 54.95 | 7,855 | -1.05(-1.87%) |
Jan 08, 2020 | 54.60 | 57.40 | 54.60 | 56.00 | 11,926 | -1.15(-2.01%) |
Jan 07, 2020 | 63.00 | 63.00 | 55.51 | 57.15 | 18,950 | -5.09(-8.18%) |
Jan 06, 2020 | 59.50 | 69.30 | 58.55 | 62.24 | 34,529 | +3.68(+6.29%) |
Jan 03, 2020 | 55.30 | 59.35 | 53.91 | 58.55 | 26,992 | +6.05(+11.53%) |
Jan 02, 2020 | 47.60 | 53.20 | 47.60 | 52.50 | 14,182 | +3.47(+7.08%) |
Dec 31, 2019 | 48.30 | 51.80 | 47.11 | 49.03 | 12,988 | +0.81(+1.68%) |
Dec 30, 2019 | 46.73 | 51.10 | 46.20 | 48.22 | 20,835 | +1.90(+4.10%) |
Dec 27, 2019 | 46.74 | 48.93 | 45.50 | 46.32 | 13,045 | -1.28(-2.69%) |
Dec 26, 2019 | 51.80 | 52.50 | 45.50 | 47.60 | 21,602 | -3.07(-6.05%) |
Dec 24, 2019 | 48.30 | 51.80 | 48.30 | 50.67 | 22,630 | +3.77(+8.03%) |
Dec 23, 2019 | 41.30 | 47.60 | 40.60 | 46.90 | 27,172 | +5.67(+13.75%) |
Dec 20, 2019 | 39.90 | 41.62 | 39.20 | 41.23 | 15,234 | +2.03(+5.18%) |
Dec 19, 2019 | 38.50 | 39.90 | 36.40 | 39.20 | 14,055 | +2.80(+7.69%) |
Dec 18, 2019 | 35.00 | 37.10 | 35.00 | 36.40 | 13,915 | +1.05(+2.97%) |
Dec 17, 2019 | 35.42 | 35.70 | 35.00 | 35.35 | 8,459 | -0.31(-0.86%) |
Dec 16, 2019 | 35.70 | 36.40 | 35.36 | 35.66 | 10,647 | -0.05(-0.14%) |
Dec 13, 2019 | 36.75 | 36.75 | 35.36 | 35.71 | 6,862 | -0.41(-1.14%) |
Dec 12, 2019 | 36.40 | 36.75 | 35.41 | 36.12 | 8,251 | -0.28(-0.77%) |
Dec 11, 2019 | 37.10 | 37.80 | 35.70 | 36.40 | 9,310 | -0.70(-1.89%) |
Dec 10, 2019 | 36.40 | 37.10 | 35.00 | 37.10 | 16,043 | +0.00(+0.00%) |
Dec 09, 2019 | 39.20 | 39.20 | 36.40 | 37.10 | 14,712 | -1.64(-4.23%) |
Dec 06, 2019 | 38.50 | 39.90 | 38.50 | 38.74 | 12,207 | +0.24(+0.62%) |
Dec 05, 2019 | 39.90 | 40.60 | 38.50 | 38.50 | 14,650 | -1.40(-3.51%) |
Dec 04, 2019 | 40.60 | 40.60 | 39.20 | 39.90 | 13,743 | -0.41(-1.02%) |
Dec 03, 2019 | 41.09 | 41.30 | 39.55 | 40.31 | 12,646 | -1.15(-2.77%) |
Dec 02, 2019 | 40.60 | 42.00 | 39.21 | 41.46 | 21,516 | +0.67(+1.65%) |
Nov 29, 2019 | 44.80 | 44.80 | 40.25 | 40.79 | 15,985 | -2.61(-6.02%) |
Nov 27, 2019 | 40.60 | 44.80 | 39.20 | 43.40 | 32,664 | +2.80(+6.90%) |
Nov 26, 2019 | 42.00 | 43.39 | 38.50 | 40.60 | 65,587 | -2.80(-6.45%) |
Nov 25, 2019 | 42.00 | 52.50 | 37.80 | 43.40 | 140,454 | -44.80(-50.79%) |
Nov 22, 2019 | 76.30 | 100.80 | 74.21 | 88.20 | 71,508 | +13.30(+17.76%) |
Nov 21, 2019 | 74.20 | 77.70 | 70.70 | 74.90 | 15,519 | -0.70(-0.93%) |
Nov 20, 2019 | 67.90 | 75.60 | 67.20 | 75.60 | 44,205 | +9.10(+13.68%) |
Nov 19, 2019 | 60.90 | 67.20 | 60.20 | 66.50 | 16,674 | +5.59(+9.18%) |
Nov 18, 2019 | 60.90 | 62.92 | 56.22 | 60.91 | 17,427 | +0.17(+0.28%) |
Nov 15, 2019 | 61.60 | 63.00 | 59.50 | 60.74 | 17,575 | -4.36(-6.70%) |
Nov 14, 2019 | 65.10 | 67.20 | 63.00 | 65.10 | 12,045 | -1.40(-2.11%) |
Nov 13, 2019 | 61.60 | 67.90 | 55.30 | 66.50 | 24,966 | +2.10(+3.26%) |
Nov 12, 2019 | 70.00 | 70.00 | 61.60 | 64.40 | 30,262 | -4.20(-6.12%) |
Nov 11, 2019 | 73.50 | 74.20 | 65.10 | 68.60 | 30,074 | -2.10(-2.97%) |
Nov 08, 2019 | 60.20 | 75.60 | 58.17 | 70.70 | 66,428 | +8.40(+13.48%) |
Nov 07, 2019 | 63.00 | 65.80 | 59.50 | 62.30 | 29,201 | -4.90(-7.29%) |
Nov 06, 2019 | 56.00 | 72.80 | 54.67 | 67.20 | 90,582 | +14.00(+26.32%) |
Nov 05, 2019 | 51.94 | 53.90 | 49.05 | 53.20 | 30,395 | +2.10(+4.11%) |
Nov 04, 2019 | 54.60 | 55.30 | 49.70 | 51.10 | 27,102 | -0.28(-0.54%) |
Nov 01, 2019 | 50.47 | 53.19 | 43.40 | 51.38 | 50,087 | -5.32(-9.38%) |
Oct 31, 2019 | 52.50 | 63.00 | 50.40 | 56.70 | 96,856 | +7.28(+14.73%) |
Oct 30, 2019 | 51.65 | 52.43 | 47.60 | 49.42 | 28,322 | +0.42(+0.86%) |
Oct 29, 2019 | 52.50 | 52.50 | 47.60 | 49.00 | 22,834 | -2.80(-5.41%) |
Oct 28, 2019 | 53.90 | 56.00 | 51.80 | 51.80 | 27,795 | +0.00(+0.00%) |
Oct 25, 2019 | 56.00 | 59.50 | 49.70 | 51.80 | 44,381 | +0.00(+0.00%) |
Oct 24, 2019 | 50.40 | 53.90 | 46.20 | 51.80 | 33,813 | +1.40(+2.78%) |
Oct 23, 2019 | 39.14 | 51.10 | 38.50 | 50.40 | 47,810 | +12.17(+31.82%) |
Oct 22, 2019 | 39.54 | 39.90 | 37.81 | 38.23 | 19,301 | -0.54(-1.39%) |
Oct 21, 2019 | 37.80 | 39.74 | 36.40 | 38.77 | 13,203 | +0.97(+2.57%) |
Oct 18, 2019 | 39.90 | 41.30 | 35.04 | 37.80 | 16,141 | -1.53(-3.90%) |
Oct 17, 2019 | 42.00 | 43.39 | 38.50 | 39.33 | 13,236 | -0.57(-1.42%) |
Oct 16, 2019 | 35.00 | 41.30 | 33.60 | 39.90 | 32,356 | +4.06(+11.33%) |
Oct 15, 2019 | 36.40 | 39.20 | 35.70 | 35.84 | 11,604 | -1.26(-3.40%) |
Oct 14, 2019 | 38.50 | 39.20 | 35.00 | 37.10 | 8,929 | -0.69(-1.83%) |
Oct 11, 2019 | 37.80 | 38.49 | 34.30 | 37.79 | 26,710 | -0.01(-0.02%) |
Oct 10, 2019 | 44.80 | 44.80 | 35.00 | 37.80 | 35,326 | -6.63(-14.92%) |
Oct 09, 2019 | 45.85 | 47.59 | 43.40 | 44.43 | 6,866 | -1.42(-3.10%) |
Oct 08, 2019 | 48.01 | 48.01 | 44.48 | 45.85 | 10,363 | -1.08(-2.30%) |
Oct 07, 2019 | 46.06 | 48.96 | 43.40 | 46.93 | 20,698 | +0.10(+0.21%) |
Oct 04, 2019 | 46.55 | 47.67 | 46.20 | 46.83 | 5,610 | -0.07(-0.15%) |
Oct 03, 2019 | 47.60 | 47.60 | 44.80 | 46.90 | 5,612 | +0.70(+1.52%) |
Oct 02, 2019 | 47.60 | 47.60 | 44.10 | 46.20 | 7,309 | -1.14(-2.41%) |
Oct 01, 2019 | 50.40 | 51.80 | 43.13 | 47.34 | 22,256 | -1.66(-3.39%) |
Sep 30, 2019 | 53.90 | 53.90 | 49.00 | 49.00 | 10,561 | -3.43(-6.54%) |
Sep 27, 2019 | 53.05 | 53.55 | 51.10 | 52.43 | 6,182 | -0.77(-1.45%) |
Sep 26, 2019 | 52.50 | 54.60 | 51.10 | 53.20 | 8,041 | +1.18(+2.26%) |
Sep 25, 2019 | 52.58 | 53.19 | 51.45 | 52.02 | 6,787 | -0.48(-0.91%) |
Sep 24, 2019 | 55.30 | 56.00 | 52.50 | 52.50 | 15,684 | -1.40(-2.60%) |
Sep 23, 2019 | 52.50 | 55.30 | 51.80 | 53.90 | 21,276 | +2.10(+4.05%) |
Sep 20, 2019 | 52.50 | 53.82 | 51.10 | 51.80 | 8,301 | +0.00(+0.00%) |
Sep 19, 2019 | 53.20 | 53.90 | 51.10 | 51.80 | 6,211 | -0.70(-1.33%) |
Sep 18, 2019 | 53.21 | 54.95 | 51.10 | 52.50 | 9,149 | -0.70(-1.32%) |
Sep 17, 2019 | 55.30 | 56.00 | 53.20 | 53.20 | 7,473 | -1.40(-2.56%) |
Sep 16, 2019 | 60.20 | 60.20 | 53.20 | 54.60 | 16,920 | -4.90(-8.24%) |
Sep 13, 2019 | 60.20 | 60.90 | 58.80 | 59.50 | 6,381 | -0.07(-0.12%) |
Sep 12, 2019 | 63.00 | 63.62 | 58.10 | 59.57 | 13,274 | -3.43(-5.44%) |
Sep 11, 2019 | 57.40 | 65.10 | 56.70 | 63.00 | 46,628 | +8.09(+14.72%) |
Sep 10, 2019 | 51.87 | 55.87 | 51.84 | 54.91 | 12,873 | +3.08(+5.94%) |
Sep 09, 2019 | 52.50 | 55.30 | 51.84 | 51.84 | 6,227 | -1.37(-2.57%) |
Sep 06, 2019 | 51.10 | 55.23 | 50.40 | 53.20 | 15,978 | +2.17(+4.25%) |
Sep 05, 2019 | 56.70 | 56.71 | 49.00 | 51.03 | 36,254 | -5.26(-9.34%) |
Sep 04, 2019 | 57.75 | 57.75 | 53.90 | 56.29 | 15,905 | -2.51(-4.27%) |
Sep 03, 2019 | 65.10 | 65.10 | 56.70 | 58.80 | 14,900 | -6.93(-10.54%) |
Aug 30, 2019 | 65.10 | 66.43 | 63.00 | 65.73 | 5,738 | +0.63(+0.97%) |
Aug 29, 2019 | 67.90 | 69.99 | 63.00 | 65.10 | 10,330 | -2.10(-3.13%) |
Aug 28, 2019 | 71.40 | 72.80 | 67.20 | 67.20 | 5,334 | -2.80(-4.00%) |
Aug 27, 2019 | 69.30 | 72.10 | 68.91 | 70.00 | 4,917 | +1.90(+2.79%) |
Aug 26, 2019 | 68.60 | 69.91 | 67.20 | 68.10 | 5,267 | +0.69(+1.03%) |
Aug 23, 2019 | 73.50 | 74.20 | 67.20 | 67.41 | 10,598 | -6.79(-9.15%) |
Aug 22, 2019 | 74.20 | 75.60 | 73.50 | 74.20 | 5,522 | -1.40(-1.85%) |
Aug 21, 2019 | 75.60 | 77.70 | 74.20 | 75.60 | 9,666 | +0.70(+0.93%) |
Aug 20, 2019 | 76.30 | 76.30 | 73.50 | 74.90 | 6,525 | -0.70(-0.93%) |
Aug 19, 2019 | 75.60 | 78.40 | 72.80 | 75.60 | 10,274 | +0.00(+0.00%) |
Aug 16, 2019 | 72.80 | 77.70 | 72.10 | 75.60 | 5,914 | +3.50(+4.85%) |
Aug 15, 2019 | 75.60 | 75.60 | 71.40 | 72.10 | 5,620 | -3.50(-4.63%) |
Aug 14, 2019 | 79.80 | 80.50 | 74.20 | 75.60 | 9,186 | -4.90(-6.09%) |
Aug 13, 2019 | 78.40 | 80.50 | 76.30 | 80.50 | 12,352 | +2.80(+3.60%) |
Aug 12, 2019 | 72.10 | 79.10 | 71.40 | 77.70 | 17,911 | +4.90(+6.73%) |
Aug 09, 2019 | 73.50 | 74.20 | 69.30 | 72.80 | 11,712 | +4.90(+7.22%) |
Aug 08, 2019 | 65.80 | 68.60 | 65.80 | 67.90 | 4,898 | +2.10(+3.19%) |
Aug 07, 2019 | 64.75 | 67.17 | 64.75 | 65.80 | 4,329 | +0.00(+0.00%) |
Aug 06, 2019 | 65.80 | 68.60 | 65.80 | 65.80 | 7,268 | -1.35(-2.01%) |
Aug 05, 2019 | 68.60 | 69.30 | 65.80 | 67.15 | 6,620 | -0.76(-1.12%) |
Aug 02, 2019 | 70.00 | 70.00 | 67.20 | 67.91 | 6,352 | -1.39(-2.00%) |
Aug 01, 2019 | 68.60 | 70.70 | 65.10 | 69.30 | 25,630 | -11.20(-13.91%) |
Jul 31, 2019 | 83.30 | 84.70 | 80.50 | 80.50 | 5,938 | -1.40(-1.71%) |
Jul 30, 2019 | 79.80 | 85.75 | 79.80 | 81.90 | 3,736 | +1.40(+1.74%) |
Jul 29, 2019 | 82.60 | 84.00 | 79.80 | 80.50 | 2,430 | -2.10(-2.54%) |
Jul 26, 2019 | 85.40 | 86.80 | 81.20 | 82.60 | 3,075 | -2.10(-2.48%) |
Jul 25, 2019 | 88.20 | 88.20 | 81.20 | 84.70 | 4,623 | -1.40(-1.63%) |
Jul 24, 2019 | 81.20 | 86.10 | 76.30 | 86.10 | 9,201 | +8.40(+10.81%) |
Jul 23, 2019 | 81.90 | 83.30 | 76.30 | 77.70 | 9,668 | -3.50(-4.31%) |
Jul 22, 2019 | 84.00 | 86.38 | 79.80 | 81.20 | 6,440 | -0.70(-0.85%) |
Jul 19, 2019 | 87.50 | 89.73 | 81.90 | 81.90 | 7,335 | -7.00(-7.87%) |
Jul 18, 2019 | 87.50 | 92.40 | 81.90 | 88.90 | 15,398 | +1.40(+1.60%) |
Jul 17, 2019 | 91.00 | 91.92 | 86.80 | 87.50 | 4,551 | -2.10(-2.34%) |
Jul 16, 2019 | 96.60 | 98.00 | 86.80 | 89.60 | 18,062 | -12.60(-12.33%) |
Jul 15, 2019 | 98.70 | 107.80 | 98.00 | 102.20 | 13,578 | +4.20(+4.29%) |
Jul 12, 2019 | 101.50 | 101.98 | 96.60 | 98.00 | 4,018 | -0.70(-0.71%) |
Jul 11, 2019 | 101.50 | 102.19 | 98.00 | 98.70 | 5,091 | -2.10(-2.08%) |
Jul 10, 2019 | 102.20 | 103.60 | 98.70 | 100.80 | 5,857 | +0.70(+0.70%) |
Jul 09, 2019 | 95.90 | 109.90 | 94.50 | 100.10 | 34,944 | +9.80(+10.85%) |
Jul 08, 2019 | 88.90 | 91.00 | 87.50 | 90.30 | 3,331 | +0.70(+0.78%) |
Jul 05, 2019 | 90.30 | 91.70 | 88.20 | 89.60 | 3,385 | +0.00(+0.00%) |
Jul 03, 2019 | 86.10 | 90.30 | 86.10 | 89.60 | 4,042 | +4.90(+5.79%) |
Jul 02, 2019 | 92.40 | 94.11 | 84.00 | 84.70 | 11,787 | -6.30(-6.92%) |
Jul 01, 2019 | 95.20 | 95.20 | 91.00 | 91.00 | 4,169 | +0.00(+0.00%) |
Jun 28, 2019 | 91.00 | 93.10 | 88.90 | 91.00 | 2,420 | +0.70(+0.78%) |
Jun 27, 2019 | 90.30 | 91.00 | 87.50 | 90.30 | 2,400 | -0.70(-0.77%) |
Jun 26, 2019 | 89.60 | 93.10 | 88.20 | 91.00 | 3,384 | +2.80(+3.17%) |
Jun 25, 2019 | 88.90 | 90.30 | 87.50 | 88.20 | 1,972 | +0.00(+0.00%) |
Jun 24, 2019 | 88.90 | 90.69 | 88.20 | 88.20 | 2,704 | -1.40(-1.56%) |
Jun 21, 2019 | 91.70 | 93.10 | 88.20 | 89.60 | 3,844 | -2.80(-3.03%) |
Jun 20, 2019 | 91.70 | 93.80 | 89.60 | 92.40 | 4,275 | +0.70(+0.76%) |
Jun 19, 2019 | 96.60 | 97.30 | 91.00 | 91.70 | 3,512 | -5.60(-5.76%) |
Jun 18, 2019 | 99.40 | 101.81 | 93.10 | 97.30 | 3,723 | -2.10(-2.11%) |
Jun 17, 2019 | 96.60 | 102.20 | 94.60 | 99.40 | 2,630 | +2.10(+2.16%) |
Jun 14, 2019 | 101.50 | 101.50 | 91.70 | 97.30 | 4,278 | -5.60(-5.44%) |
Jun 13, 2019 | 102.90 | 104.30 | 98.00 | 102.90 | 3,156 | +1.40(+1.38%) |
Jun 12, 2019 | 105.00 | 105.00 | 98.00 | 101.50 | 2,382 | -1.40(-1.36%) |
Jun 11, 2019 | 102.90 | 105.70 | 95.90 | 102.90 | 3,423 | +1.40(+1.38%) |
Jun 10, 2019 | 95.20 | 102.90 | 94.50 | 101.50 | 3,922 | +7.00(+7.41%) |
Jun 07, 2019 | 89.60 | 95.90 | 88.90 | 94.50 | 5,331 | +5.60(+6.30%) |
Jun 06, 2019 | 94.50 | 94.50 | 88.90 | 88.90 | 3,530 | -4.90(-5.22%) |
Jun 05, 2019 | 104.30 | 104.30 | 87.50 | 93.80 | 11,422 | -9.10(-8.84%) |
Jun 04, 2019 | 104.30 | 105.00 | 100.80 | 102.90 | 3,017 | -1.40(-1.34%) |
Jun 03, 2019 | 105.70 | 108.50 | 102.20 | 104.30 | 2,103 | -1.40(-1.32%) |
May 31, 2019 | 105.00 | 107.10 | 100.80 | 105.70 | 3,981 | +0.70(+0.67%) |
May 30, 2019 | 98.70 | 107.10 | 98.70 | 105.00 | 3,770 | +4.20(+4.17%) |
May 29, 2019 | 105.00 | 105.70 | 93.31 | 100.80 | 6,738 | -3.50(-3.36%) |
May 28, 2019 | 105.70 | 108.50 | 102.20 | 104.30 | 4,289 | -0.70(-0.67%) |
May 24, 2019 | 107.10 | 112.00 | 104.30 | 105.00 | 6,785 | -0.70(-0.66%) |
May 23, 2019 | 113.40 | 113.40 | 105.00 | 105.70 | 5,643 | -7.70(-6.79%) |
May 22, 2019 | 112.00 | 114.80 | 107.10 | 113.40 | 2,319 | +1.40(+1.25%) |
May 21, 2019 | 112.00 | 118.99 | 105.00 | 112.00 | 13,952 | -15.40(-12.09%) |
May 20, 2019 | 131.60 | 131.60 | 115.50 | 127.40 | 12,268 | -5.60(-4.21%) |
May 17, 2019 | 128.80 | 134.40 | 128.10 | 133.00 | 2,638 | +4.20(+3.26%) |
May 16, 2019 | 130.90 | 132.30 | 128.10 | 128.80 | 5,220 | -3.50(-2.65%) |
May 15, 2019 | 134.40 | 136.23 | 131.60 | 132.30 | 2,298 | -4.20(-3.08%) |
May 14, 2019 | 131.60 | 136.50 | 128.10 | 136.50 | 3,362 | +6.30(+4.84%) |
May 13, 2019 | 133.00 | 137.20 | 129.50 | 130.20 | 3,968 | -7.00(-5.10%) |
May 10, 2019 | 144.20 | 145.60 | 129.51 | 137.20 | 10,580 | -14.00(-9.26%) |
May 09, 2019 | 157.50 | 162.40 | 149.10 | 151.20 | 5,394 | -4.90(-3.14%) |
May 08, 2019 | 145.60 | 156.10 | 144.20 | 156.10 | 7,826 | +10.50(+7.21%) |
May 07, 2019 | 141.40 | 146.30 | 139.30 | 145.60 | 2,564 | +3.50(+2.46%) |
May 06, 2019 | 147.70 | 147.70 | 141.40 | 142.10 | 4,047 | -2.80(-1.93%) |
May 03, 2019 | 142.80 | 147.70 | 141.40 | 144.90 | 3,378 | +0.00(+0.00%) |
May 02, 2019 | 146.30 | 146.30 | 141.40 | 144.90 | 1,731 | -2.10(-1.43%) |
May 01, 2019 | 144.20 | 147.70 | 140.00 | 147.00 | 4,160 | +3.50(+2.44%) |
Apr 30, 2019 | 144.90 | 146.69 | 141.40 | 143.50 | 2,934 | -0.70(-0.49%) |
Apr 29, 2019 | 143.50 | 148.40 | 141.40 | 144.20 | 3,165 | +0.70(+0.49%) |
Apr 26, 2019 | 141.40 | 145.60 | 138.07 | 143.50 | 4,565 | +2.10(+1.49%) |
Apr 25, 2019 | 138.60 | 141.40 | 133.00 | 141.40 | 7,520 | +3.50(+2.54%) |
Apr 24, 2019 | 133.00 | 142.80 | 130.90 | 137.90 | 4,702 | +5.60(+4.23%) |
Apr 23, 2019 | 133.70 | 134.65 | 130.90 | 132.30 | 4,900 | -3.50(-2.58%) |
Apr 22, 2019 | 134.40 | 136.50 | 133.00 | 135.80 | 2,909 | +1.40(+1.04%) |
Apr 18, 2019 | 134.40 | 136.50 | 133.00 | 134.40 | 3,842 | +0.70(+0.52%) |
Apr 17, 2019 | 136.50 | 140.00 | 133.70 | 133.70 | 3,213 | -4.90(-3.54%) |
Apr 16, 2019 | 139.30 | 141.40 | 135.10 | 138.60 | 2,799 | +0.00(+0.00%) |
Apr 15, 2019 | 140.00 | 142.10 | 133.70 | 138.60 | 2,948 | -1.40(-1.00%) |
Apr 12, 2019 | 142.80 | 144.20 | 135.21 | 140.00 | 5,857 | -4.20(-2.91%) |
Apr 11, 2019 | 135.10 | 150.50 | 133.70 | 144.20 | 6,667 | +9.80(+7.29%) |
Apr 10, 2019 | 139.30 | 140.00 | 130.20 | 134.40 | 9,830 | -4.90(-3.52%) |
Apr 09, 2019 | 141.40 | 141.40 | 138.60 | 139.30 | 3,962 | -0.70(-0.50%) |
Apr 08, 2019 | 140.00 | 142.80 | 138.60 | 140.00 | 4,032 | +0.00(+0.00%) |
Apr 05, 2019 | 144.90 | 147.00 | 140.00 | 140.00 | 6,570 | -4.90(-3.38%) |
Apr 04, 2019 | 142.80 | 147.00 | 142.80 | 144.90 | 2,181 | +0.70(+0.49%) |
Apr 03, 2019 | 148.40 | 150.50 | 142.80 | 144.20 | 3,552 | -3.50(-2.37%) |
Apr 02, 2019 | 147.70 | 149.80 | 141.40 | 147.70 | 7,516 | +0.70(+0.48%) |
Apr 01, 2019 | 149.10 | 150.50 | 146.30 | 147.00 | 3,020 | -0.70(-0.47%) |
Mar 29, 2019 | 148.40 | 150.50 | 144.90 | 147.70 | 2,142 | +0.70(+0.48%) |
Mar 28, 2019 | 142.80 | 156.80 | 142.80 | 147.00 | 7,453 | +5.60(+3.96%) |
Mar 27, 2019 | 144.20 | 144.90 | 140.70 | 141.40 | 5,289 | -2.10(-1.46%) |
Mar 26, 2019 | 144.20 | 148.40 | 142.80 | 143.50 | 8,742 | -1.40(-0.97%) |
Mar 25, 2019 | 147.70 | 148.40 | 138.60 | 144.90 | 11,894 | -4.90(-3.27%) |
Mar 22, 2019 | 157.50 | 157.50 | 149.80 | 149.80 | 6,170 | -8.40(-5.31%) |
Mar 21, 2019 | 162.40 | 162.40 | 153.30 | 158.20 | 6,659 | -4.20(-2.59%) |
Mar 20, 2019 | 163.10 | 165.90 | 157.50 | 162.40 | 8,242 | +0.70(+0.43%) |
Mar 19, 2019 | 163.10 | 165.20 | 151.90 | 161.70 | 17,472 | -5.60(-3.35%) |
Mar 18, 2019 | 182.00 | 188.30 | 164.50 | 167.30 | 16,615 | -22.40(-11.81%) |
Mar 15, 2019 | 203.00 | 205.10 | 182.00 | 189.70 | 16,124 | -7.70(-3.90%) |
Mar 14, 2019 | 200.90 | 200.90 | 192.50 | 197.40 | 6,999 | +0.70(+0.36%) |
Mar 13, 2019 | 201.60 | 201.60 | 193.90 | 196.70 | 3,806 | -2.80(-1.40%) |
Mar 12, 2019 | 201.60 | 201.60 | 196.00 | 199.50 | 2,654 | -2.10(-1.04%) |
Mar 11, 2019 | 189.00 | 201.60 | 186.90 | 201.60 | 2,650 | +11.20(+5.88%) |
Mar 08, 2019 | 189.00 | 193.90 | 180.60 | 190.40 | 4,470 | +2.10(+1.12%) |
Mar 07, 2019 | 189.00 | 193.20 | 185.50 | 188.30 | 3,371 | -1.40(-0.74%) |
Mar 06, 2019 | 193.20 | 196.70 | 189.00 | 189.70 | 4,140 | -9.80(-4.91%) |
Mar 05, 2019 | 193.20 | 201.60 | 189.00 | 199.50 | 4,603 | +7.00(+3.64%) |
Mar 04, 2019 | 201.60 | 205.80 | 192.50 | 192.50 | 6,167 | -10.50(-5.17%) |
Mar 01, 2019 | 207.20 | 208.60 | 194.60 | 203.00 | 8,061 | -4.20(-2.03%) |
Feb 28, 2019 | 215.60 | 215.60 | 205.10 | 207.20 | 5,596 | -7.00(-3.27%) |
Feb 27, 2019 | 210.00 | 219.80 | 206.50 | 214.20 | 9,493 | -11.20(-4.97%) |
Feb 26, 2019 | 221.90 | 230.30 | 220.50 | 225.40 | 3,708 | +3.50(+1.58%) |
Feb 25, 2019 | 224.70 | 229.56 | 218.40 | 221.90 | 7,619 | +0.00(+0.00%) |
Feb 22, 2019 | 221.20 | 222.60 | 217.70 | 221.90 | 3,825 | +2.80(+1.28%) |
Feb 21, 2019 | 217.00 | 220.15 | 217.00 | 219.10 | 2,736 | +0.00(+0.00%) |
Feb 20, 2019 | 212.10 | 222.60 | 212.10 | 219.10 | 6,752 | +7.00(+3.30%) |
Feb 19, 2019 | 217.00 | 219.10 | 210.70 | 212.10 | 2,466 | -6.30(-2.88%) |
Feb 15, 2019 | 217.00 | 220.50 | 204.40 | 218.40 | 7,985 | +1.40(+0.65%) |
Feb 14, 2019 | 216.30 | 219.10 | 215.60 | 217.00 | 1,740 | -0.70(-0.32%) |
Feb 13, 2019 | 219.80 | 220.50 | 214.90 | 217.70 | 2,341 | -0.70(-0.32%) |
Feb 12, 2019 | 215.60 | 220.50 | 212.10 | 218.40 | 3,559 | +4.20(+1.96%) |
Feb 11, 2019 | 214.20 | 217.48 | 210.70 | 214.20 | 2,741 | +0.00(+0.00%) |
Feb 08, 2019 | 214.20 | 215.60 | 207.90 | 214.20 | 3,038 | +0.00(+0.00%) |
Feb 07, 2019 | 213.50 | 216.30 | 203.00 | 214.20 | 5,760 | -1.40(-0.65%) |
Feb 06, 2019 | 218.40 | 218.40 | 213.50 | 215.60 | 2,346 | -0.70(-0.32%) |
Feb 05, 2019 | 218.40 | 222.60 | 216.30 | 216.30 | 3,455 | -2.10(-0.96%) |
Feb 04, 2019 | 215.60 | 219.80 | 214.90 | 218.40 | 3,278 | +4.90(+2.30%) |