Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.85 | 97.85 | 92.16 | 92.52 | 405,456 | -5.70(-5.80%) |
Apr 29, 2020 | 96.00 | 102.71 | 92.93 | 98.22 | 605,777 | +12.75(+14.92%) |
Apr 28, 2020 | 87.84 | 90.92 | 85.07 | 85.47 | 510,187 | -0.26(-0.30%) |
Apr 27, 2020 | 82.13 | 87.22 | 82.13 | 85.73 | 260,681 | +4.30(+5.28%) |
Apr 24, 2020 | 78.27 | 81.72 | 77.67 | 81.43 | 256,100 | +3.93(+5.07%) |
Apr 23, 2020 | 74.35 | 78.89 | 73.48 | 77.50 | 417,912 | +4.23(+5.77%) |
Apr 22, 2020 | 72.12 | 74.15 | 71.67 | 73.27 | 261,037 | +2.73(+3.87%) |
Apr 21, 2020 | 71.17 | 71.21 | 69.03 | 70.54 | 218,416 | -2.74(-3.74%) |
Apr 20, 2020 | 75.76 | 76.57 | 71.88 | 73.28 | 147,293 | -4.72(-6.05%) |
Apr 17, 2020 | 78.31 | 79.19 | 77.46 | 78.00 | 223,100 | +2.39(+3.16%) |
Apr 16, 2020 | 73.97 | 77.63 | 71.90 | 75.61 | 415,575 | +1.82(+2.47%) |
Apr 15, 2020 | 75.83 | 77.24 | 72.77 | 73.79 | 209,505 | -4.22(-5.41%) |
Apr 14, 2020 | 77.84 | 79.54 | 75.82 | 78.01 | 282,041 | +1.44(+1.88%) |
Apr 13, 2020 | 82.30 | 82.30 | 76.05 | 76.57 | 186,649 | -6.77(-8.12%) |
Apr 09, 2020 | 81.53 | 83.86 | 79.78 | 83.34 | 279,200 | +3.28(+4.10%) |
Apr 08, 2020 | 76.57 | 81.15 | 75.15 | 80.06 | 267,278 | +4.82(+6.41%) |
Apr 07, 2020 | 74.07 | 77.23 | 73.83 | 75.24 | 264,173 | +2.06(+2.81%) |
Apr 06, 2020 | 67.17 | 73.21 | 67.00 | 73.18 | 299,578 | +8.59(+13.30%) |
Apr 03, 2020 | 64.18 | 65.72 | 63.30 | 64.59 | 234,000 | +0.41(+0.64%) |
Apr 02, 2020 | 65.44 | 66.67 | 62.03 | 64.18 | 282,387 | -2.04(-3.08%) |
Apr 01, 2020 | 70.70 | 72.36 | 65.24 | 66.22 | 443,626 | -7.32(-9.95%) |
Mar 31, 2020 | 74.42 | 75.19 | 71.87 | 73.54 | 532,690 | -0.77(-1.04%) |
Mar 30, 2020 | 74.04 | 76.70 | 71.95 | 74.31 | 338,164 | +1.13(+1.54%) |
Mar 27, 2020 | 73.44 | 76.68 | 71.14 | 73.18 | 421,000 | -3.67(-4.78%) |
Mar 26, 2020 | 74.43 | 78.52 | 70.76 | 76.85 | 662,281 | +3.58(+4.89%) |
Mar 25, 2020 | 70.10 | 77.76 | 68.91 | 73.27 | 788,334 | +3.02(+4.30%) |
Mar 24, 2020 | 69.35 | 72.57 | 67.03 | 70.25 | 433,441 | +4.75(+7.25%) |
Mar 23, 2020 | 69.60 | 69.60 | 62.97 | 65.50 | 407,411 | -4.25(-6.09%) |
Mar 20, 2020 | 72.18 | 78.65 | 69.39 | 69.75 | 388,000 | -2.74(-3.78%) |
Mar 19, 2020 | 78.81 | 82.28 | 70.06 | 72.49 | 330,984 | -5.36(-6.89%) |
Mar 18, 2020 | 73.31 | 81.11 | 70.08 | 77.85 | 613,781 | +0.88(+1.14%) |
Mar 17, 2020 | 68.89 | 78.37 | 64.68 | 76.97 | 580,753 | +9.12(+13.44%) |
Mar 16, 2020 | 62.01 | 71.12 | 61.46 | 67.85 | 394,431 | -6.73(-9.02%) |
Mar 13, 2020 | 70.30 | 74.60 | 65.53 | 74.58 | 367,300 | +7.79(+11.66%) |
Mar 12, 2020 | 68.03 | 77.44 | 65.19 | 66.79 | 497,129 | -5.96(-8.19%) |
Mar 11, 2020 | 73.15 | 75.12 | 71.04 | 72.75 | 370,767 | -2.96(-3.91%) |
Mar 10, 2020 | 72.39 | 75.86 | 70.04 | 75.71 | 345,154 | +6.09(+8.75%) |
Mar 09, 2020 | 73.82 | 74.16 | 67.57 | 69.62 | 691,063 | -9.64(-12.16%) |
Mar 06, 2020 | 79.29 | 83.11 | 78.70 | 79.26 | 319,200 | -3.30(-4.00%) |
Mar 05, 2020 | 84.00 | 84.81 | 82.13 | 82.56 | 333,280 | -3.72(-4.31%) |
Mar 04, 2020 | 85.10 | 86.34 | 81.56 | 86.28 | 687,365 | -1.49(-1.70%) |
Mar 03, 2020 | 87.54 | 91.26 | 84.94 | 87.77 | 404,523 | +0.01(+0.01%) |
Mar 02, 2020 | 87.82 | 88.28 | 83.17 | 87.76 | 400,666 | +0.45(+0.52%) |
Feb 28, 2020 | 90.77 | 90.85 | 85.87 | 87.31 | 606,800 | -4.95(-5.37%) |
Feb 27, 2020 | 91.02 | 95.40 | 90.29 | 92.26 | 427,256 | -2.38(-2.51%) |
Feb 26, 2020 | 93.82 | 95.71 | 93.22 | 94.64 | 307,312 | +1.62(+1.74%) |
Feb 25, 2020 | 99.53 | 99.53 | 92.44 | 93.02 | 203,838 | -6.48(-6.51%) |
Feb 24, 2020 | 99.42 | 101.26 | 97.72 | 99.50 | 316,009 | -4.33(-4.17%) |
Feb 21, 2020 | 99.72 | 104.33 | 99.72 | 103.83 | 295,500 | +2.88(+2.85%) |
Feb 20, 2020 | 97.22 | 101.30 | 96.64 | 100.95 | 348,239 | +3.98(+4.10%) |
Feb 19, 2020 | 96.05 | 97.18 | 94.99 | 96.97 | 235,583 | +1.53(+1.60%) |
Feb 18, 2020 | 93.69 | 95.69 | 93.58 | 95.44 | 103,587 | +1.47(+1.56%) |
Feb 14, 2020 | 95.32 | 95.49 | 93.23 | 93.97 | 176,100 | -1.41(-1.48%) |
Feb 13, 2020 | 96.08 | 97.35 | 93.92 | 95.38 | 202,857 | -1.50(-1.55%) |
Feb 12, 2020 | 97.36 | 97.72 | 96.63 | 96.88 | 164,969 | +0.06(+0.06%) |
Feb 11, 2020 | 98.02 | 98.02 | 95.60 | 96.82 | 215,233 | -0.24(-0.25%) |
Feb 10, 2020 | 97.00 | 98.29 | 95.46 | 97.06 | 189,191 | -0.11(-0.11%) |
Feb 07, 2020 | 99.71 | 100.12 | 97.08 | 97.17 | 265,400 | -3.03(-3.02%) |
Feb 06, 2020 | 98.26 | 101.42 | 97.26 | 100.20 | 302,200 | +1.94(+1.97%) |
Feb 05, 2020 | 95.49 | 99.07 | 93.62 | 98.26 | 308,768 | +3.75(+3.97%) |
Feb 04, 2020 | 94.49 | 98.00 | 92.31 | 94.51 | 318,687 | -0.06(-0.06%) |
Feb 03, 2020 | 85.65 | 96.20 | 81.01 | 94.57 | 985,904 | +7.47(+8.58%) |
Jan 31, 2020 | 90.70 | 91.03 | 86.80 | 87.10 | 488,500 | -4.06(-4.45%) |
Jan 30, 2020 | 90.93 | 91.59 | 90.12 | 91.16 | 205,709 | -0.45(-0.49%) |
Jan 29, 2020 | 90.53 | 92.94 | 90.53 | 91.61 | 162,725 | +1.19(+1.32%) |
Jan 28, 2020 | 89.93 | 91.06 | 88.78 | 90.42 | 174,928 | +1.25(+1.40%) |
Jan 27, 2020 | 91.28 | 91.50 | 88.89 | 89.17 | 314,208 | -3.75(-4.04%) |
Jan 24, 2020 | 94.55 | 94.63 | 91.43 | 92.92 | 167,700 | -1.24(-1.32%) |
Jan 23, 2020 | 94.20 | 94.25 | 92.02 | 94.16 | 230,903 | -0.35(-0.37%) |
Jan 22, 2020 | 95.16 | 95.74 | 93.92 | 94.51 | 193,342 | -0.42(-0.44%) |
Jan 21, 2020 | 96.77 | 97.08 | 93.96 | 94.93 | 267,312 | -2.57(-2.64%) |
Jan 17, 2020 | 97.15 | 97.63 | 94.77 | 97.50 | 279,600 | +0.61(+0.63%) |
Jan 16, 2020 | 97.78 | 99.85 | 96.56 | 96.89 | 325,107 | +0.12(+0.12%) |
Jan 15, 2020 | 94.79 | 97.81 | 94.79 | 96.77 | 272,743 | +1.79(+1.88%) |
Jan 14, 2020 | 93.63 | 95.83 | 93.44 | 94.98 | 200,368 | +0.98(+1.04%) |
Jan 13, 2020 | 93.04 | 94.03 | 91.55 | 94.00 | 271,467 | +1.09(+1.17%) |
Jan 10, 2020 | 91.44 | 93.38 | 90.76 | 92.91 | 261,300 | +1.60(+1.75%) |
Jan 09, 2020 | 89.92 | 91.66 | 89.86 | 91.31 | 457,806 | +2.16(+2.42%) |
Jan 08, 2020 | 93.29 | 93.92 | 88.85 | 89.15 | 412,305 | -4.29(-4.59%) |
Jan 07, 2020 | 91.01 | 93.80 | 90.91 | 93.44 | 205,464 | +1.67(+1.82%) |
Jan 06, 2020 | 92.13 | 92.54 | 89.89 | 91.77 | 197,393 | -1.16(-1.25%) |
Jan 03, 2020 | 92.41 | 93.10 | 90.91 | 92.93 | 227,400 | -0.86(-0.92%) |
Jan 02, 2020 | 93.71 | 93.86 | 92.56 | 93.79 | 224,171 | +0.67(+0.72%) |
Dec 31, 2019 | 92.00 | 94.34 | 92.00 | 93.12 | 200,500 | +0.91(+0.99%) |
Dec 30, 2019 | 92.70 | 93.39 | 91.88 | 92.21 | 132,350 | -0.15(-0.16%) |
Dec 27, 2019 | 92.31 | 92.76 | 90.91 | 92.36 | 154,400 | +0.27(+0.29%) |
Dec 26, 2019 | 92.19 | 92.19 | 90.74 | 92.09 | 84,573 | -0.23(-0.25%) |
Dec 24, 2019 | 91.03 | 92.78 | 90.53 | 92.32 | 86,300 | +1.57(+1.73%) |
Dec 23, 2019 | 91.37 | 91.44 | 89.34 | 90.75 | 229,627 | -0.59(-0.65%) |
Dec 20, 2019 | 90.78 | 91.89 | 89.97 | 91.34 | 1,055,900 | +0.84(+0.93%) |
Dec 19, 2019 | 91.53 | 92.59 | 90.38 | 90.50 | 318,400 | -0.95(-1.04%) |
Dec 18, 2019 | 91.28 | 91.92 | 88.97 | 91.45 | 214,689 | +0.11(+0.12%) |
Dec 17, 2019 | 92.27 | 94.50 | 90.72 | 91.34 | 184,033 | -0.61(-0.66%) |
Dec 16, 2019 | 91.81 | 93.29 | 91.56 | 91.95 | 255,065 | +0.36(+0.39%) |
Dec 13, 2019 | 94.60 | 94.60 | 90.86 | 91.59 | 207,800 | -2.90(-3.07%) |
Dec 12, 2019 | 93.26 | 95.53 | 92.29 | 94.49 | 423,500 | +1.08(+1.16%) |
Dec 11, 2019 | 91.97 | 93.87 | 91.73 | 93.41 | 180,928 | +2.02(+2.21%) |
Dec 10, 2019 | 92.03 | 92.03 | 90.48 | 91.39 | 178,414 | -0.86(-0.93%) |
Dec 09, 2019 | 89.53 | 92.49 | 89.53 | 92.25 | 240,135 | +2.23(+2.48%) |
Dec 06, 2019 | 89.51 | 91.35 | 89.21 | 90.02 | 279,100 | +1.19(+1.34%) |
Dec 05, 2019 | 87.00 | 89.11 | 86.69 | 88.83 | 274,028 | +1.72(+1.97%) |
Dec 04, 2019 | 87.12 | 89.33 | 86.99 | 87.11 | 289,173 | +0.60(+0.69%) |
Dec 03, 2019 | 88.68 | 91.27 | 85.81 | 86.51 | 512,006 | -3.81(-4.22%) |
Dec 02, 2019 | 94.80 | 95.00 | 90.02 | 90.32 | 327,020 | -4.58(-4.83%) |
Nov 29, 2019 | 95.28 | 96.44 | 94.25 | 94.90 | 85,800 | -0.47(-0.49%) |
Nov 27, 2019 | 96.57 | 97.09 | 95.03 | 95.37 | 505,900 | -1.06(-1.10%) |
Nov 26, 2019 | 94.48 | 96.56 | 94.13 | 96.43 | 201,139 | +2.07(+2.19%) |
Nov 25, 2019 | 92.86 | 95.34 | 90.89 | 94.36 | 343,104 | +1.30(+1.40%) |
Nov 22, 2019 | 96.37 | 96.94 | 92.47 | 93.06 | 194,200 | -2.62(-2.74%) |
Nov 21, 2019 | 96.86 | 97.09 | 94.93 | 95.68 | 316,760 | -0.59(-0.61%) |
Nov 20, 2019 | 96.12 | 97.64 | 95.51 | 96.27 | 229,589 | -0.78(-0.80%) |
Nov 19, 2019 | 97.16 | 97.99 | 96.03 | 97.05 | 157,195 | -0.16(-0.16%) |
Nov 18, 2019 | 96.74 | 97.41 | 94.88 | 97.21 | 225,039 | +0.09(+0.09%) |
Nov 15, 2019 | 99.56 | 99.57 | 97.03 | 97.12 | 172,700 | -1.53(-1.55%) |
Nov 14, 2019 | 98.83 | 99.83 | 98.46 | 98.65 | 197,358 | -0.46(-0.46%) |
Nov 13, 2019 | 98.36 | 99.33 | 97.24 | 99.11 | 137,996 | +0.10(+0.10%) |
Nov 12, 2019 | 99.57 | 99.98 | 96.74 | 99.01 | 133,442 | -0.47(-0.47%) |
Nov 11, 2019 | 97.37 | 99.50 | 97.30 | 99.48 | 133,950 | +1.28(+1.30%) |
Nov 08, 2019 | 98.40 | 99.43 | 96.92 | 98.20 | 179,400 | -0.20(-0.20%) |
Nov 07, 2019 | 97.98 | 99.16 | 97.49 | 98.40 | 228,773 | +1.36(+1.40%) |
Nov 06, 2019 | 95.98 | 97.61 | 95.07 | 97.05 | 357,109 | +0.95(+0.98%) |
Nov 05, 2019 | 96.32 | 98.41 | 95.56 | 96.10 | 398,810 | -0.09(-0.09%) |
Nov 04, 2019 | 93.76 | 96.30 | 93.70 | 96.19 | 406,883 | +2.86(+3.06%) |
Nov 01, 2019 | 89.68 | 93.34 | 88.92 | 93.33 | 283,800 | +4.13(+4.63%) |
Oct 31, 2019 | 91.43 | 92.42 | 87.69 | 89.20 | 422,041 | -3.41(-3.68%) |
Oct 30, 2019 | 98.52 | 104.50 | 90.01 | 92.61 | 1,129,706 | -12.37(-11.78%) |
Oct 29, 2019 | 104.89 | 107.00 | 104.64 | 104.98 | 438,016 | -0.23(-0.22%) |
Oct 28, 2019 | 103.50 | 105.52 | 103.50 | 105.21 | 395,288 | +2.15(+2.09%) |
Oct 25, 2019 | 99.56 | 103.74 | 98.98 | 103.06 | 524,800 | +3.21(+3.21%) |
Oct 24, 2019 | 98.48 | 99.91 | 96.20 | 99.85 | 278,626 | +1.19(+1.21%) |
Oct 23, 2019 | 98.35 | 98.77 | 97.33 | 98.66 | 227,452 | +0.31(+0.32%) |
Oct 22, 2019 | 99.71 | 100.89 | 98.19 | 98.35 | 199,667 | -1.20(-1.21%) |
Oct 21, 2019 | 99.49 | 101.00 | 98.69 | 99.55 | 303,266 | +0.95(+0.96%) |
Oct 18, 2019 | 97.42 | 99.60 | 96.98 | 98.60 | 209,200 | +1.37(+1.41%) |
Oct 17, 2019 | 96.63 | 97.25 | 96.00 | 97.23 | 246,259 | +1.39(+1.45%) |
Oct 16, 2019 | 96.01 | 97.43 | 95.61 | 95.84 | 329,799 | -0.47(-0.49%) |
Oct 15, 2019 | 96.77 | 97.81 | 95.74 | 96.31 | 240,538 | +0.32(+0.33%) |
Oct 14, 2019 | 94.90 | 96.79 | 94.83 | 95.99 | 249,746 | +0.43(+0.45%) |
Oct 11, 2019 | 94.46 | 97.96 | 93.52 | 95.56 | 327,000 | +2.22(+2.38%) |
Oct 10, 2019 | 91.74 | 94.55 | 91.65 | 93.34 | 250,503 | +1.71(+1.87%) |
Oct 09, 2019 | 91.32 | 92.85 | 91.32 | 91.63 | 205,478 | +1.39(+1.54%) |
Oct 08, 2019 | 91.13 | 91.76 | 90.09 | 90.24 | 286,235 | -1.61(-1.75%) |
Oct 07, 2019 | 91.00 | 92.66 | 90.36 | 91.85 | 236,432 | +0.66(+0.72%) |
Oct 04, 2019 | 93.93 | 94.42 | 90.62 | 91.19 | 317,700 | -2.19(-2.35%) |
Oct 03, 2019 | 91.05 | 93.45 | 89.75 | 93.38 | 307,541 | +2.35(+2.58%) |
Oct 02, 2019 | 90.97 | 92.14 | 89.61 | 91.03 | 490,037 | -0.91(-0.99%) |
Oct 01, 2019 | 93.99 | 94.83 | 91.01 | 91.94 | 408,239 | -1.76(-1.88%) |
Sep 30, 2019 | 94.23 | 95.32 | 93.47 | 93.70 | 310,657 | -0.46(-0.49%) |
Sep 27, 2019 | 95.74 | 96.36 | 93.63 | 94.16 | 269,300 | -1.23(-1.29%) |
Sep 26, 2019 | 96.50 | 97.02 | 95.30 | 95.39 | 247,025 | -0.86(-0.89%) |
Sep 25, 2019 | 94.41 | 97.59 | 94.41 | 96.25 | 271,218 | +2.05(+2.18%) |
Sep 24, 2019 | 95.31 | 95.60 | 93.61 | 94.20 | 227,134 | -0.60(-0.63%) |
Sep 23, 2019 | 92.63 | 95.58 | 92.00 | 94.80 | 240,065 | +1.79(+1.92%) |
Sep 20, 2019 | 94.79 | 95.85 | 92.88 | 93.01 | 370,200 | -1.98(-2.08%) |
Sep 19, 2019 | 95.86 | 96.76 | 94.94 | 94.99 | 274,739 | -0.86(-0.90%) |
Sep 18, 2019 | 94.48 | 95.91 | 93.06 | 95.85 | 231,578 | +1.27(+1.34%) |
Sep 17, 2019 | 94.20 | 95.38 | 93.34 | 94.58 | 163,438 | +0.46(+0.49%) |
Sep 16, 2019 | 92.96 | 94.69 | 92.36 | 94.12 | 146,833 | +0.29(+0.31%) |
Sep 13, 2019 | 94.71 | 94.86 | 92.66 | 93.83 | 286,300 | +0.29(+0.31%) |
Sep 12, 2019 | 92.44 | 94.04 | 90.25 | 93.54 | 291,746 | +1.46(+1.59%) |
Sep 11, 2019 | 93.67 | 94.24 | 89.66 | 92.08 | 479,246 | -1.32(-1.41%) |
Sep 10, 2019 | 93.50 | 94.81 | 92.22 | 93.40 | 302,640 | -0.10(-0.11%) |
Sep 09, 2019 | 89.63 | 93.60 | 89.59 | 93.50 | 294,283 | +3.85(+4.29%) |
Sep 06, 2019 | 91.46 | 93.44 | 88.64 | 89.65 | 321,100 | -1.61(-1.76%) |
Sep 05, 2019 | 90.71 | 92.98 | 90.20 | 91.26 | 609,477 | +3.44(+3.92%) |
Sep 04, 2019 | 86.55 | 88.86 | 86.41 | 87.82 | 401,346 | +3.38(+4.00%) |
Sep 03, 2019 | 85.09 | 86.71 | 83.57 | 84.44 | 425,197 | -1.10(-1.29%) |
Aug 30, 2019 | 84.62 | 86.08 | 84.50 | 85.54 | 259,400 | +1.34(+1.59%) |
Aug 29, 2019 | 81.79 | 84.38 | 80.91 | 84.20 | 232,379 | +3.32(+4.10%) |
Aug 28, 2019 | 78.60 | 81.40 | 75.72 | 80.88 | 273,735 | +2.17(+2.76%) |
Aug 27, 2019 | 79.97 | 80.97 | 78.58 | 78.71 | 266,454 | -0.79(-0.99%) |
Aug 26, 2019 | 80.50 | 80.50 | 77.95 | 79.50 | 202,023 | -0.15(-0.19%) |
Aug 23, 2019 | 81.55 | 82.31 | 78.02 | 79.65 | 239,400 | -2.24(-2.74%) |
Aug 22, 2019 | 84.18 | 84.43 | 81.86 | 81.89 | 139,347 | -2.03(-2.42%) |
Aug 21, 2019 | 83.00 | 84.20 | 83.00 | 83.92 | 176,528 | +1.38(+1.67%) |
Aug 20, 2019 | 82.45 | 83.26 | 82.44 | 82.54 | 153,277 | +0.05(+0.06%) |
Aug 19, 2019 | 82.43 | 83.58 | 81.87 | 82.49 | 245,227 | +1.20(+1.48%) |
Aug 16, 2019 | 79.51 | 81.80 | 78.83 | 81.29 | 228,000 | +2.35(+2.98%) |
Aug 15, 2019 | 79.17 | 79.17 | 77.73 | 78.94 | 241,098 | -0.23(-0.29%) |
Aug 14, 2019 | 79.64 | 79.86 | 78.14 | 79.17 | 298,243 | -1.77(-2.19%) |
Aug 13, 2019 | 80.13 | 81.81 | 79.50 | 80.94 | 213,312 | +0.79(+0.99%) |
Aug 12, 2019 | 79.65 | 80.47 | 79.36 | 80.15 | 150,473 | +0.22(+0.28%) |
Aug 09, 2019 | 80.24 | 81.81 | 79.05 | 79.93 | 263,600 | -0.93(-1.15%) |
Aug 08, 2019 | 77.64 | 80.96 | 77.64 | 80.86 | 220,492 | +3.60(+4.66%) |
Aug 07, 2019 | 77.46 | 77.86 | 76.01 | 77.26 | 214,090 | -1.13(-1.44%) |
Aug 06, 2019 | 76.36 | 78.58 | 75.58 | 78.39 | 280,503 | +2.29(+3.01%) |
Aug 05, 2019 | 75.51 | 77.68 | 75.12 | 76.10 | 436,300 | -1.00(-1.30%) |
Aug 02, 2019 | 74.95 | 77.65 | 74.22 | 77.10 | 292,400 | +1.82(+2.42%) |
Aug 01, 2019 | 78.69 | 78.69 | 74.50 | 75.28 | 469,766 | -1.02(-1.34%) |
Jul 31, 2019 | 74.07 | 77.80 | 71.52 | 76.30 | 808,807 | +6.67(+9.58%) |
Jul 30, 2019 | 68.20 | 70.14 | 68.17 | 69.63 | 275,022 | +0.76(+1.10%) |
Jul 29, 2019 | 68.25 | 69.06 | 67.67 | 68.87 | 184,038 | +0.37(+0.54%) |
Jul 26, 2019 | 66.88 | 68.66 | 66.58 | 68.50 | 124,200 | +1.72(+2.58%) |
Jul 25, 2019 | 68.04 | 69.42 | 66.41 | 66.78 | 194,639 | -1.09(-1.61%) |
Jul 24, 2019 | 66.13 | 68.10 | 65.69 | 67.87 | 212,914 | +1.41(+2.12%) |
Jul 23, 2019 | 65.91 | 66.57 | 65.64 | 66.46 | 99,076 | +0.80(+1.22%) |
Jul 22, 2019 | 65.47 | 66.38 | 64.98 | 65.66 | 129,549 | +0.43(+0.66%) |
Jul 19, 2019 | 64.65 | 65.85 | 63.84 | 65.23 | 157,000 | +0.81(+1.26%) |
Jul 18, 2019 | 64.41 | 64.69 | 63.61 | 64.42 | 206,187 | -0.14(-0.22%) |
Jul 17, 2019 | 65.65 | 65.65 | 64.33 | 64.56 | 168,194 | -1.58(-2.39%) |
Jul 16, 2019 | 65.63 | 68.08 | 65.55 | 66.14 | 241,230 | +0.97(+1.49%) |
Jul 15, 2019 | 65.15 | 65.47 | 64.42 | 65.17 | 155,397 | -0.27(-0.41%) |
Jul 12, 2019 | 62.98 | 65.93 | 62.98 | 65.44 | 140,600 | +2.59(+4.12%) |
Jul 11, 2019 | 62.16 | 63.00 | 61.13 | 62.85 | 122,999 | +0.54(+0.87%) |
Jul 10, 2019 | 64.23 | 64.23 | 61.68 | 62.31 | 122,082 | -1.62(-2.53%) |
Jul 09, 2019 | 63.94 | 64.23 | 63.54 | 63.93 | 71,181 | -0.30(-0.47%) |
Jul 08, 2019 | 64.44 | 64.44 | 63.73 | 64.23 | 120,620 | -0.31(-0.48%) |
Jul 05, 2019 | 64.22 | 64.88 | 63.72 | 64.54 | 107,400 | -0.10(-0.15%) |
Jul 03, 2019 | 64.15 | 64.92 | 63.80 | 64.64 | 47,300 | +0.57(+0.89%) |
Jul 02, 2019 | 64.56 | 65.33 | 63.80 | 64.07 | 103,143 | -0.57(-0.88%) |
Jul 01, 2019 | 65.88 | 66.25 | 63.83 | 64.64 | 174,775 | -0.03(-0.05%) |
Jun 28, 2019 | 62.81 | 65.09 | 62.81 | 64.67 | 645,500 | +1.99(+3.17%) |
Jun 27, 2019 | 60.24 | 62.72 | 59.74 | 62.68 | 161,388 | +2.53(+4.21%) |
Jun 26, 2019 | 59.26 | 60.36 | 59.24 | 60.15 | 159,101 | +0.95(+1.60%) |
Jun 25, 2019 | 59.92 | 60.04 | 58.96 | 59.20 | 149,687 | -0.55(-0.92%) |
Jun 24, 2019 | 61.61 | 61.61 | 59.63 | 59.75 | 126,664 | -1.63(-2.66%) |
Jun 21, 2019 | 62.59 | 62.60 | 61.11 | 61.38 | 245,100 | -1.44(-2.29%) |
Jun 20, 2019 | 61.90 | 63.08 | 61.90 | 62.82 | 93,757 | +1.55(+2.53%) |
Jun 19, 2019 | 61.51 | 62.86 | 60.94 | 61.27 | 97,352 | -0.41(-0.66%) |
Jun 18, 2019 | 61.04 | 62.33 | 60.77 | 61.68 | 67,347 | +0.89(+1.46%) |
Jun 17, 2019 | 62.07 | 62.08 | 60.71 | 60.79 | 166,011 | -1.41(-2.27%) |
Jun 14, 2019 | 61.48 | 62.76 | 60.55 | 62.20 | 140,500 | +0.40(+0.65%) |
Jun 13, 2019 | 60.92 | 62.41 | 60.50 | 61.80 | 143,176 | +1.08(+1.78%) |
Jun 12, 2019 | 59.25 | 60.92 | 59.13 | 60.72 | 281,907 | +1.09(+1.83%) |
Jun 11, 2019 | 60.99 | 61.42 | 58.63 | 59.63 | 319,539 | -0.85(-1.41%) |
Jun 10, 2019 | 58.83 | 60.52 | 58.77 | 60.48 | 203,400 | +1.98(+3.38%) |
Jun 07, 2019 | 58.43 | 59.19 | 58.36 | 58.50 | 119,600 | +0.18(+0.31%) |
Jun 06, 2019 | 58.57 | 58.57 | 56.92 | 58.32 | 124,117 | -0.22(-0.38%) |
Jun 05, 2019 | 59.56 | 59.62 | 58.18 | 58.54 | 156,653 | -1.03(-1.73%) |
Jun 04, 2019 | 58.51 | 59.60 | 56.35 | 59.57 | 164,360 | +1.81(+3.13%) |
Jun 03, 2019 | 58.99 | 60.57 | 57.50 | 57.76 | 360,600 | -1.24(-2.10%) |
May 31, 2019 | 59.32 | 59.67 | 58.65 | 59.00 | 209,400 | -1.08(-1.80%) |
May 30, 2019 | 61.17 | 61.55 | 59.38 | 60.08 | 169,185 | -1.08(-1.77%) |
May 29, 2019 | 61.73 | 62.53 | 61.02 | 61.16 | 111,512 | -1.21(-1.94%) |
May 28, 2019 | 64.01 | 64.08 | 62.33 | 62.37 | 160,336 | -1.65(-2.58%) |
May 24, 2019 | 64.42 | 64.42 | 63.27 | 64.02 | 95,600 | +0.00(+0.00%) |
May 23, 2019 | 64.93 | 64.93 | 63.35 | 64.02 | 161,925 | -1.14(-1.75%) |
May 22, 2019 | 67.00 | 67.25 | 64.37 | 65.16 | 199,049 | -2.28(-3.38%) |
May 21, 2019 | 67.34 | 68.51 | 66.98 | 67.44 | 116,318 | +0.50(+0.75%) |
May 20, 2019 | 65.75 | 67.05 | 65.19 | 66.94 | 101,100 | +0.63(+0.95%) |
May 17, 2019 | 66.54 | 67.86 | 66.17 | 66.31 | 138,700 | -0.98(-1.46%) |
May 16, 2019 | 66.22 | 67.33 | 66.18 | 67.29 | 92,596 | +1.00(+1.51%) |
May 15, 2019 | 65.56 | 66.33 | 64.97 | 66.29 | 119,822 | +0.19(+0.29%) |
May 14, 2019 | 65.27 | 66.31 | 64.96 | 66.10 | 103,716 | +0.93(+1.43%) |
May 13, 2019 | 65.12 | 65.72 | 64.29 | 65.17 | 215,821 | -1.40(-2.10%) |
May 10, 2019 | 66.87 | 66.87 | 65.54 | 66.57 | 165,000 | -0.61(-0.91%) |
May 09, 2019 | 66.27 | 67.42 | 65.51 | 67.18 | 121,733 | +0.33(+0.49%) |
May 08, 2019 | 67.75 | 68.60 | 66.60 | 66.85 | 192,792 | -0.85(-1.26%) |
May 07, 2019 | 67.96 | 68.26 | 66.74 | 67.70 | 309,461 | -1.20(-1.74%) |
May 06, 2019 | 66.83 | 69.26 | 63.53 | 68.90 | 218,092 | +0.63(+0.92%) |
May 03, 2019 | 66.38 | 68.45 | 65.76 | 68.27 | 190,500 | +2.56(+3.90%) |
May 02, 2019 | 63.04 | 65.89 | 62.22 | 65.71 | 247,974 | +1.39(+2.16%) |