Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 75.38 | 76.14 | 72.48 | 73.85 | 17,686 | -1.98(-2.61%) |
Apr 29, 2020 | 77.78 | 80.31 | 75.49 | 75.83 | 32,650 | +2.26(+3.07%) |
Apr 28, 2020 | 67.93 | 73.72 | 67.13 | 73.57 | 30,896 | +7.84(+11.93%) |
Apr 27, 2020 | 63.69 | 67.11 | 63.45 | 65.73 | 19,972 | +3.60(+5.80%) |
Apr 24, 2020 | 61.75 | 62.80 | 60.23 | 62.13 | 13,370 | +1.12(+1.83%) |
Apr 23, 2020 | 61.29 | 63.39 | 59.85 | 61.01 | 12,373 | +0.80(+1.33%) |
Apr 22, 2020 | 60.06 | 60.89 | 59.15 | 60.21 | 10,449 | +1.76(+3.01%) |
Apr 21, 2020 | 54.79 | 59.11 | 54.79 | 58.45 | 20,810 | +1.89(+3.33%) |
Apr 20, 2020 | 57.63 | 59.17 | 55.09 | 56.57 | 23,347 | -1.46(-2.52%) |
Apr 17, 2020 | 57.58 | 58.03 | 54.06 | 58.03 | 14,586 | +1.86(+3.30%) |
Apr 16, 2020 | 60.81 | 61.21 | 55.90 | 56.17 | 22,436 | -4.79(-7.85%) |
Apr 15, 2020 | 65.76 | 65.76 | 60.91 | 60.96 | 20,900 | -4.99(-7.56%) |
Apr 14, 2020 | 66.58 | 67.12 | 64.79 | 65.95 | 17,637 | +0.25(+0.38%) |
Apr 13, 2020 | 66.75 | 67.63 | 64.29 | 65.70 | 22,531 | -2.61(-3.82%) |
Apr 09, 2020 | 69.13 | 70.58 | 66.81 | 68.31 | 19,043 | +0.29(+0.42%) |
Apr 08, 2020 | 65.79 | 68.98 | 63.68 | 68.02 | 39,302 | +3.12(+4.81%) |
Apr 07, 2020 | 67.14 | 67.80 | 63.82 | 64.90 | 27,717 | -1.31(-1.98%) |
Apr 06, 2020 | 61.11 | 66.21 | 60.72 | 66.21 | 22,082 | +7.42(+12.63%) |
Apr 03, 2020 | 59.21 | 59.73 | 56.55 | 58.79 | 9,825 | -0.19(-0.32%) |
Apr 02, 2020 | 59.22 | 59.97 | 55.18 | 58.98 | 19,314 | +1.77(+3.09%) |
Apr 01, 2020 | 60.01 | 60.30 | 57.02 | 57.21 | 16,893 | -4.24(-6.89%) |
Mar 31, 2020 | 60.91 | 61.45 | 58.11 | 61.45 | 14,466 | +0.32(+0.52%) |
Mar 30, 2020 | 59.23 | 62.94 | 57.51 | 61.13 | 15,993 | +1.89(+3.18%) |
Mar 27, 2020 | 62.72 | 63.26 | 59.24 | 59.24 | 12,864 | -5.16(-8.02%) |
Mar 26, 2020 | 66.33 | 66.82 | 63.68 | 64.41 | 24,326 | -2.13(-3.20%) |
Mar 25, 2020 | 62.14 | 66.54 | 58.74 | 66.54 | 10,407 | +4.54(+7.32%) |
Mar 24, 2020 | 60.62 | 62.00 | 58.25 | 62.00 | 16,596 | +3.31(+5.64%) |
Mar 23, 2020 | 59.25 | 59.89 | 54.89 | 58.69 | 14,882 | -0.23(-0.39%) |
Mar 20, 2020 | 58.22 | 59.12 | 57.19 | 58.92 | 20,764 | +0.67(+1.15%) |
Mar 19, 2020 | 57.76 | 59.39 | 55.50 | 58.25 | 24,473 | +2.39(+4.28%) |
Mar 18, 2020 | 57.95 | 59.71 | 53.63 | 55.86 | 31,577 | -4.77(-7.87%) |
Mar 17, 2020 | 50.96 | 60.63 | 50.74 | 60.63 | 25,047 | +9.29(+18.10%) |
Mar 16, 2020 | 57.39 | 57.39 | 51.34 | 51.34 | 28,542 | -7.79(-13.17%) |
Mar 13, 2020 | 58.97 | 61.53 | 55.05 | 59.13 | 21,980 | +2.38(+4.19%) |
Mar 12, 2020 | 55.10 | 60.22 | 55.10 | 56.75 | 27,260 | -2.04(-3.48%) |
Mar 11, 2020 | 60.97 | 61.70 | 58.24 | 58.79 | 16,670 | -3.46(-5.55%) |
Mar 10, 2020 | 65.15 | 66.64 | 61.96 | 62.25 | 19,741 | -1.54(-2.41%) |
Mar 09, 2020 | 67.02 | 68.61 | 63.43 | 63.79 | 18,145 | -6.55(-9.31%) |
Mar 06, 2020 | 71.55 | 72.32 | 70.33 | 70.33 | 11,243 | -2.63(-3.60%) |
Mar 05, 2020 | 75.24 | 76.51 | 72.96 | 72.96 | 10,074 | -3.36(-4.40%) |
Mar 04, 2020 | 75.03 | 76.62 | 74.56 | 76.31 | 12,203 | +2.56(+3.47%) |
Mar 03, 2020 | 75.05 | 77.05 | 73.43 | 73.76 | 7,286 | -2.14(-2.82%) |
Mar 02, 2020 | 72.51 | 75.90 | 71.18 | 75.90 | 8,910 | +4.52(+6.33%) |
Feb 28, 2020 | 74.49 | 74.49 | 71.37 | 71.38 | 18,739 | -4.24(-5.60%) |
Feb 27, 2020 | 78.00 | 78.49 | 75.61 | 75.61 | 12,845 | -3.46(-4.37%) |
Feb 26, 2020 | 79.47 | 79.47 | 77.80 | 79.07 | 12,751 | +0.19(+0.24%) |
Feb 25, 2020 | 81.84 | 81.84 | 78.88 | 78.88 | 17,821 | -2.60(-3.19%) |
Feb 24, 2020 | 82.04 | 82.09 | 81.30 | 81.48 | 5,314 | -1.98(-2.38%) |
Feb 21, 2020 | 84.65 | 84.65 | 83.17 | 83.46 | 4,051 | -0.76(-0.90%) |
Feb 20, 2020 | 84.12 | 85.06 | 84.06 | 84.22 | 3,464 | -0.07(-0.08%) |
Feb 19, 2020 | 84.11 | 84.29 | 84.11 | 84.29 | 1,792 | +0.18(+0.21%) |
Feb 18, 2020 | 84.71 | 84.71 | 83.60 | 84.11 | 8,232 | +0.10(+0.12%) |
Feb 14, 2020 | 85.50 | 85.50 | 84.01 | 84.01 | 1,924 | -0.69(-0.82%) |
Feb 13, 2020 | 84.29 | 84.71 | 83.47 | 84.71 | 5,186 | +0.78(+0.93%) |
Feb 12, 2020 | 83.67 | 84.41 | 83.67 | 83.93 | 6,760 | -0.31(-0.36%) |
Feb 11, 2020 | 84.50 | 84.50 | 84.23 | 84.23 | 2,737 | -0.08(-0.09%) |
Feb 10, 2020 | 84.12 | 84.56 | 83.89 | 84.31 | 6,097 | +0.15(+0.18%) |
Feb 07, 2020 | 85.20 | 85.20 | 83.97 | 84.16 | 6,685 | -1.03(-1.21%) |
Feb 06, 2020 | 86.94 | 86.94 | 85.19 | 85.19 | 5,451 | -1.46(-1.69%) |
Feb 05, 2020 | 86.57 | 86.91 | 86.03 | 86.65 | 6,025 | +0.95(+1.11%) |
Feb 04, 2020 | 87.37 | 87.37 | 85.44 | 85.70 | 8,026 | +0.08(+0.09%) |
Feb 03, 2020 | 85.89 | 86.17 | 85.14 | 85.62 | 6,421 | +0.72(+0.85%) |
Jan 31, 2020 | 85.89 | 85.89 | 84.90 | 84.90 | 6,685 | -1.56(-1.80%) |
Jan 30, 2020 | 86.76 | 86.76 | 85.80 | 86.46 | 7,798 | -0.69(-0.79%) |
Jan 29, 2020 | 88.29 | 88.54 | 86.76 | 87.15 | 9,406 | -0.93(-1.05%) |
Jan 28, 2020 | 89.72 | 89.72 | 87.09 | 88.08 | 11,248 | -0.83(-0.93%) |
Jan 27, 2020 | 88.60 | 89.41 | 88.22 | 88.91 | 7,512 | -0.18(-0.20%) |
Jan 24, 2020 | 90.22 | 90.22 | 88.51 | 89.08 | 10,853 | -1.20(-1.33%) |
Jan 23, 2020 | 90.21 | 90.59 | 89.62 | 90.29 | 5,335 | -0.01(-0.01%) |
Jan 22, 2020 | 90.54 | 90.79 | 89.22 | 90.30 | 6,010 | +0.48(+0.54%) |
Jan 21, 2020 | 89.54 | 90.18 | 89.47 | 89.81 | 8,163 | +0.19(+0.21%) |
Jan 17, 2020 | 89.99 | 89.99 | 89.32 | 89.63 | 6,998 | +0.16(+0.18%) |
Jan 16, 2020 | 88.78 | 90.30 | 88.78 | 89.47 | 20,487 | +0.05(+0.06%) |
Jan 15, 2020 | 87.64 | 89.42 | 87.50 | 89.42 | 18,671 | +0.69(+0.78%) |
Jan 14, 2020 | 89.68 | 90.21 | 87.74 | 88.73 | 14,696 | -0.30(-0.33%) |
Jan 13, 2020 | 89.72 | 90.98 | 88.30 | 89.03 | 13,185 | -0.70(-0.78%) |
Jan 10, 2020 | 90.55 | 90.55 | 89.67 | 89.73 | 10,143 | -1.07(-1.18%) |
Jan 09, 2020 | 89.25 | 91.16 | 89.25 | 90.80 | 10,247 | +0.44(+0.49%) |
Jan 08, 2020 | 90.29 | 92.17 | 89.91 | 90.36 | 9,040 | -0.07(-0.08%) |
Jan 07, 2020 | 89.72 | 90.49 | 89.52 | 90.43 | 8,509 | +0.19(+0.21%) |
Jan 06, 2020 | 88.99 | 90.46 | 88.66 | 90.24 | 20,827 | +0.52(+0.58%) |
Jan 03, 2020 | 89.21 | 90.03 | 88.15 | 89.72 | 20,793 | -0.35(-0.39%) |
Jan 02, 2020 | 89.16 | 90.07 | 88.52 | 90.07 | 8,985 | +1.38(+1.56%) |
Dec 31, 2019 | 88.96 | 89.65 | 87.92 | 88.69 | 7,201 | -0.18(-0.20%) |
Dec 30, 2019 | 89.29 | 89.35 | 88.68 | 88.87 | 5,540 | -0.72(-0.80%) |
Dec 27, 2019 | 88.35 | 89.77 | 88.35 | 89.59 | 4,462 | +1.53(+1.74%) |
Dec 26, 2019 | 88.55 | 88.97 | 88.06 | 88.06 | 6,845 | -0.49(-0.56%) |
Dec 24, 2019 | 88.43 | 88.55 | 88.43 | 88.55 | 1,217 | +0.22(+0.25%) |
Dec 23, 2019 | 88.61 | 88.86 | 87.48 | 88.34 | 2,085 | -0.54(-0.61%) |
Dec 20, 2019 | 87.18 | 88.88 | 86.58 | 88.88 | 12,070 | +1.84(+2.12%) |
Dec 19, 2019 | 86.92 | 87.41 | 86.87 | 87.03 | 6,879 | -0.06(-0.07%) |
Dec 18, 2019 | 86.75 | 87.25 | 86.63 | 87.09 | 11,995 | +0.31(+0.35%) |
Dec 17, 2019 | 86.75 | 86.94 | 86.51 | 86.79 | 10,271 | +0.04(+0.05%) |
Dec 16, 2019 | 86.73 | 86.83 | 86.10 | 86.75 | 14,053 | +0.36(+0.42%) |
Dec 13, 2019 | 86.02 | 86.47 | 84.47 | 86.38 | 11,968 | +0.46(+0.54%) |
Dec 12, 2019 | 85.52 | 86.27 | 85.52 | 85.92 | 12,078 | -0.09(-0.10%) |
Dec 11, 2019 | 84.88 | 86.02 | 84.88 | 86.01 | 4,640 | +0.12(+0.14%) |
Dec 10, 2019 | 85.53 | 85.89 | 85.18 | 85.89 | 6,503 | +1.32(+1.56%) |
Dec 09, 2019 | 84.39 | 85.37 | 84.10 | 84.57 | 2,439 | -0.23(-0.27%) |
Dec 06, 2019 | 84.98 | 85.66 | 84.80 | 84.80 | 7,505 | +0.18(+0.21%) |
Dec 05, 2019 | 85.03 | 85.49 | 84.54 | 84.62 | 5,466 | -0.17(-0.20%) |
Dec 04, 2019 | 85.17 | 85.62 | 84.79 | 84.79 | 2,957 | +0.30(+0.35%) |
Dec 03, 2019 | 84.55 | 85.51 | 83.70 | 84.49 | 4,734 | -0.74(-0.87%) |
Dec 02, 2019 | 86.05 | 86.05 | 85.07 | 85.23 | 3,717 | -0.79(-0.92%) |
Nov 29, 2019 | 86.27 | 86.33 | 86.02 | 86.02 | 3,042 | +0.24(+0.28%) |
Nov 27, 2019 | 86.18 | 86.48 | 85.67 | 85.78 | 8,723 | -0.06(-0.07%) |
Nov 26, 2019 | 86.02 | 86.20 | 85.84 | 85.84 | 6,825 | +0.01(+0.01%) |
Nov 25, 2019 | 86.01 | 86.12 | 85.83 | 85.83 | 4,165 | +0.37(+0.44%) |
Nov 22, 2019 | 84.83 | 86.17 | 84.83 | 85.46 | 6,085 | +0.64(+0.76%) |
Nov 21, 2019 | 85.23 | 85.43 | 84.39 | 84.82 | 5,783 | +0.02(+0.02%) |
Nov 20, 2019 | 85.18 | 86.17 | 84.20 | 84.80 | 17,087 | -0.85(-0.99%) |
Nov 19, 2019 | 85.79 | 85.89 | 85.43 | 85.64 | 3,466 | -0.16(-0.18%) |
Nov 18, 2019 | 85.43 | 86.07 | 85.29 | 85.80 | 2,190 | +0.03(+0.03%) |
Nov 15, 2019 | 86.04 | 86.12 | 85.58 | 85.77 | 5,781 | +0.08(+0.09%) |
Nov 14, 2019 | 85.78 | 86.03 | 85.69 | 85.69 | 7,493 | -0.35(-0.41%) |
Nov 13, 2019 | 85.48 | 86.13 | 85.06 | 86.05 | 7,471 | +0.15(+0.17%) |
Nov 12, 2019 | 86.63 | 86.63 | 85.71 | 85.90 | 3,325 | -0.12(-0.14%) |
Nov 11, 2019 | 85.77 | 86.38 | 85.77 | 86.02 | 4,495 | +0.25(+0.29%) |
Nov 08, 2019 | 86.02 | 86.17 | 85.73 | 85.77 | 3,042 | +0.00(+0.00%) |
Nov 07, 2019 | 86.16 | 86.16 | 85.77 | 85.77 | 3,044 | -0.04(-0.05%) |
Nov 06, 2019 | 86.04 | 86.04 | 85.81 | 85.81 | 2,143 | +0.23(+0.27%) |
Nov 05, 2019 | 85.80 | 86.20 | 85.58 | 85.58 | 5,408 | -0.42(-0.49%) |
Nov 04, 2019 | 86.02 | 86.27 | 85.77 | 86.01 | 4,968 | +0.04(+0.05%) |
Nov 01, 2019 | 86.02 | 86.33 | 85.97 | 85.97 | 4,767 | +0.19(+0.22%) |
Oct 31, 2019 | 85.86 | 86.78 | 85.55 | 85.78 | 14,854 | -0.32(-0.37%) |
Oct 30, 2019 | 84.64 | 86.10 | 84.18 | 86.10 | 9,914 | +1.63(+1.93%) |
Oct 29, 2019 | 84.62 | 85.55 | 84.13 | 84.46 | 5,421 | +0.48(+0.57%) |
Oct 28, 2019 | 85.54 | 85.54 | 83.98 | 83.98 | 3,130 | -1.51(-1.76%) |
Oct 25, 2019 | 83.60 | 85.53 | 83.60 | 85.49 | 2,234 | +2.06(+2.47%) |
Oct 24, 2019 | 86.62 | 86.62 | 83.43 | 83.43 | 4,088 | -2.96(-3.43%) |
Oct 23, 2019 | 86.34 | 87.45 | 86.34 | 86.39 | 4,076 | -0.39(-0.45%) |
Oct 22, 2019 | 86.49 | 87.32 | 86.49 | 86.79 | 3,695 | -0.25(-0.28%) |
Oct 21, 2019 | 86.13 | 87.21 | 86.13 | 87.03 | 5,905 | +1.37(+1.60%) |
Oct 18, 2019 | 85.17 | 86.15 | 84.83 | 85.66 | 3,961 | +0.14(+0.16%) |
Oct 17, 2019 | 85.89 | 86.05 | 85.00 | 85.53 | 5,967 | -0.05(-0.06%) |
Oct 16, 2019 | 86.68 | 86.68 | 85.26 | 85.58 | 10,802 | -1.17(-1.35%) |
Oct 15, 2019 | 86.64 | 87.53 | 86.58 | 86.75 | 5,335 | +0.84(+0.97%) |
Oct 14, 2019 | 86.36 | 86.61 | 85.65 | 85.91 | 5,096 | -0.53(-0.62%) |
Oct 11, 2019 | 88.61 | 88.71 | 86.01 | 86.44 | 24,072 | -1.87(-2.12%) |
Oct 10, 2019 | 87.72 | 88.61 | 87.34 | 88.31 | 3,857 | +1.55(+1.78%) |
Oct 09, 2019 | 86.42 | 87.63 | 86.15 | 86.77 | 5,155 | +0.88(+1.02%) |
Oct 08, 2019 | 85.36 | 86.64 | 85.26 | 85.89 | 7,154 | +0.57(+0.67%) |
Oct 07, 2019 | 85.57 | 86.49 | 84.67 | 85.32 | 7,120 | -0.79(-0.91%) |
Oct 04, 2019 | 84.27 | 86.11 | 84.08 | 86.11 | 8,531 | +1.63(+1.93%) |
Oct 03, 2019 | 84.47 | 84.47 | 84.47 | 84.47 | 495 | +0.30(+0.35%) |
Oct 02, 2019 | 84.16 | 84.42 | 83.49 | 84.18 | 6,343 | -0.32(-0.38%) |
Oct 01, 2019 | 86.68 | 86.68 | 84.50 | 84.50 | 9,534 | -1.74(-2.02%) |
Sep 30, 2019 | 86.63 | 86.63 | 86.25 | 86.25 | 2,805 | -0.32(-0.38%) |
Sep 27, 2019 | 86.18 | 86.97 | 85.93 | 86.57 | 10,766 | +1.41(+1.65%) |
Sep 26, 2019 | 86.29 | 86.29 | 85.16 | 85.16 | 6,614 | -1.01(-1.18%) |
Sep 25, 2019 | 85.31 | 86.71 | 85.31 | 86.18 | 3,016 | +1.09(+1.28%) |
Sep 24, 2019 | 86.01 | 86.01 | 85.08 | 85.08 | 4,220 | -0.75(-0.87%) |
Sep 23, 2019 | 85.93 | 86.59 | 85.54 | 85.83 | 5,863 | +0.02(+0.02%) |
Sep 20, 2019 | 85.69 | 86.58 | 85.65 | 85.81 | 12,290 | +0.06(+0.07%) |
Sep 19, 2019 | 84.71 | 87.03 | 84.71 | 85.75 | 3,142 | -0.20(-0.23%) |
Sep 18, 2019 | 87.28 | 87.28 | 85.71 | 85.95 | 4,790 | -0.94(-1.08%) |
Sep 17, 2019 | 87.10 | 88.76 | 86.88 | 86.89 | 4,472 | -1.24(-1.41%) |
Sep 16, 2019 | 87.84 | 88.13 | 84.72 | 88.13 | 8,908 | +0.10(+0.11%) |
Sep 13, 2019 | 89.99 | 89.99 | 86.88 | 88.03 | 11,680 | -0.88(-0.99%) |
Sep 12, 2019 | 88.49 | 89.44 | 88.23 | 88.90 | 9,289 | +1.48(+1.69%) |
Sep 11, 2019 | 85.14 | 87.62 | 85.14 | 87.43 | 11,088 | +2.27(+2.67%) |
Sep 10, 2019 | 83.90 | 85.15 | 83.00 | 85.15 | 6,178 | +1.17(+1.40%) |
Sep 09, 2019 | 81.93 | 84.18 | 81.93 | 83.98 | 2,682 | +2.51(+3.08%) |
Sep 06, 2019 | 81.27 | 81.73 | 81.13 | 81.47 | 4,773 | +0.20(+0.24%) |
Sep 05, 2019 | 80.04 | 81.89 | 79.65 | 81.27 | 5,131 | +1.74(+2.19%) |
Sep 04, 2019 | 79.79 | 80.73 | 79.51 | 79.53 | 3,160 | +0.17(+0.21%) |
Sep 03, 2019 | 80.46 | 80.46 | 78.52 | 79.36 | 6,833 | -0.38(-0.48%) |
Aug 30, 2019 | 81.78 | 81.78 | 79.39 | 79.75 | 7,922 | -1.87(-2.29%) |
Aug 29, 2019 | 80.56 | 82.07 | 79.75 | 81.62 | 10,152 | +1.59(+1.98%) |
Aug 28, 2019 | 78.59 | 80.49 | 77.98 | 80.03 | 7,674 | +1.46(+1.85%) |
Aug 27, 2019 | 81.27 | 81.27 | 78.17 | 78.58 | 5,009 | -2.97(-3.65%) |
Aug 26, 2019 | 79.35 | 81.55 | 78.65 | 81.55 | 8,679 | +2.30(+2.91%) |
Aug 23, 2019 | 81.00 | 82.89 | 79.24 | 79.25 | 10,258 | -2.08(-2.55%) |
Aug 22, 2019 | 81.71 | 83.72 | 81.27 | 81.32 | 8,783 | +0.00(+0.00%) |
Aug 21, 2019 | 82.11 | 82.11 | 81.32 | 81.32 | 6,345 | -0.34(-0.42%) |
Aug 20, 2019 | 82.41 | 82.41 | 81.67 | 81.67 | 4,184 | -0.97(-1.18%) |
Aug 19, 2019 | 80.38 | 83.15 | 80.38 | 82.64 | 9,387 | +2.40(+2.99%) |
Aug 16, 2019 | 79.24 | 81.07 | 78.76 | 80.24 | 13,001 | +1.30(+1.65%) |
Aug 15, 2019 | 79.07 | 79.53 | 78.76 | 78.94 | 7,690 | -0.33(-0.42%) |
Aug 14, 2019 | 80.04 | 80.18 | 79.18 | 79.27 | 4,401 | -1.63(-2.02%) |
Aug 13, 2019 | 81.17 | 81.24 | 79.75 | 80.91 | 5,834 | +1.46(+1.83%) |
Aug 12, 2019 | 80.98 | 80.98 | 79.26 | 79.45 | 3,641 | -1.40(-1.73%) |
Aug 09, 2019 | 81.04 | 81.60 | 79.50 | 80.85 | 5,586 | -0.16(-0.19%) |
Aug 08, 2019 | 78.76 | 81.82 | 78.76 | 81.01 | 9,124 | +3.28(+4.22%) |
Aug 07, 2019 | 79.07 | 79.07 | 77.63 | 77.73 | 9,870 | -2.01(-2.52%) |
Aug 06, 2019 | 80.00 | 80.63 | 79.41 | 79.74 | 6,022 | -0.07(-0.09%) |
Aug 05, 2019 | 80.85 | 80.85 | 79.03 | 79.81 | 5,866 | -1.50(-1.84%) |
Aug 02, 2019 | 80.83 | 81.71 | 80.35 | 81.30 | 4,773 | +0.46(+0.57%) |
Aug 01, 2019 | 82.70 | 82.80 | 80.71 | 80.84 | 10,273 | -1.61(-1.96%) |
Jul 31, 2019 | 82.59 | 84.89 | 82.45 | 82.45 | 18,109 | +0.01(+0.01%) |
Jul 30, 2019 | 82.79 | 83.31 | 80.81 | 82.44 | 15,074 | -0.04(-0.05%) |
Jul 29, 2019 | 82.95 | 83.28 | 80.80 | 82.48 | 9,012 | +1.22(+1.50%) |
Jul 26, 2019 | 80.79 | 82.19 | 80.22 | 81.27 | 14,545 | +0.75(+0.93%) |
Jul 25, 2019 | 81.09 | 81.25 | 79.74 | 80.52 | 6,107 | -0.75(-0.92%) |
Jul 24, 2019 | 81.53 | 81.53 | 80.92 | 81.27 | 5,028 | +0.61(+0.76%) |
Jul 23, 2019 | 81.80 | 81.80 | 80.28 | 80.66 | 7,110 | -1.11(-1.36%) |
Jul 22, 2019 | 82.62 | 83.29 | 80.98 | 81.77 | 18,950 | -0.14(-0.17%) |
Jul 19, 2019 | 82.03 | 82.83 | 81.90 | 81.90 | 8,544 | -0.56(-0.68%) |
Jul 18, 2019 | 83.58 | 83.58 | 81.90 | 82.46 | 10,499 | -1.66(-1.98%) |
Jul 17, 2019 | 84.11 | 84.79 | 83.96 | 84.13 | 6,111 | +0.11(+0.13%) |
Jul 16, 2019 | 85.19 | 85.19 | 84.02 | 84.02 | 6,297 | -1.71(-2.00%) |
Jul 15, 2019 | 87.24 | 87.24 | 85.29 | 85.73 | 7,481 | -1.34(-1.54%) |
Jul 12, 2019 | 87.74 | 87.74 | 86.70 | 87.07 | 7,628 | -0.69(-0.78%) |
Jul 11, 2019 | 88.02 | 88.19 | 87.12 | 87.75 | 17,960 | -0.41(-0.47%) |
Jul 10, 2019 | 88.43 | 88.43 | 87.73 | 88.17 | 4,542 | -0.27(-0.30%) |
Jul 09, 2019 | 87.25 | 88.43 | 87.18 | 88.43 | 8,230 | +0.80(+0.91%) |
Jul 08, 2019 | 88.68 | 88.68 | 87.64 | 87.64 | 8,084 | -1.32(-1.48%) |
Jul 05, 2019 | 87.69 | 88.95 | 87.67 | 88.95 | 7,323 | +1.25(+1.42%) |
Jul 03, 2019 | 86.91 | 87.79 | 86.61 | 87.70 | 7,628 | +0.55(+0.63%) |
Jul 02, 2019 | 87.86 | 88.47 | 87.12 | 87.15 | 8,794 | -0.62(-0.71%) |
Jul 01, 2019 | 86.58 | 88.52 | 86.02 | 87.77 | 21,475 | +1.36(+1.57%) |
Jun 28, 2019 | 85.89 | 86.89 | 85.88 | 86.42 | 41,500 | +0.44(+0.51%) |
Jun 27, 2019 | 84.06 | 85.99 | 84.06 | 85.97 | 18,507 | +2.28(+2.73%) |
Jun 26, 2019 | 82.64 | 83.69 | 82.64 | 83.69 | 16,562 | +1.27(+1.54%) |
Jun 25, 2019 | 84.05 | 84.05 | 82.18 | 82.43 | 8,650 | -1.58(-1.88%) |
Jun 24, 2019 | 84.55 | 84.55 | 83.53 | 84.01 | 18,647 | -0.25(-0.29%) |
Jun 21, 2019 | 84.10 | 84.54 | 83.57 | 84.25 | 37,024 | -0.10(-0.12%) |
Jun 20, 2019 | 85.03 | 85.04 | 84.30 | 84.35 | 4,966 | -0.46(-0.54%) |
Jun 19, 2019 | 85.04 | 85.04 | 84.75 | 84.81 | 4,086 | -0.20(-0.23%) |
Jun 18, 2019 | 84.15 | 85.83 | 84.15 | 85.01 | 8,792 | +0.77(+0.91%) |
Jun 17, 2019 | 83.97 | 84.44 | 83.97 | 84.24 | 3,404 | +0.30(+0.35%) |
Jun 14, 2019 | 84.19 | 84.45 | 83.95 | 83.95 | 5,594 | -0.11(-0.13%) |
Jun 13, 2019 | 84.29 | 84.53 | 83.57 | 84.06 | 10,414 | -0.20(-0.23%) |
Jun 12, 2019 | 84.37 | 84.55 | 83.57 | 84.25 | 10,555 | -0.05(-0.06%) |
Jun 11, 2019 | 85.06 | 85.06 | 84.06 | 84.30 | 5,755 | -0.23(-0.27%) |
Jun 10, 2019 | 85.36 | 85.36 | 84.39 | 84.53 | 5,566 | -0.56(-0.66%) |
Jun 07, 2019 | 85.78 | 85.78 | 85.09 | 85.09 | 7,120 | -0.80(-0.93%) |
Jun 06, 2019 | 87.28 | 87.67 | 85.60 | 85.89 | 5,741 | -1.27(-1.46%) |
Jun 05, 2019 | 88.05 | 88.35 | 87.15 | 87.15 | 5,549 | -0.72(-0.82%) |
Jun 04, 2019 | 87.56 | 88.17 | 87.25 | 87.87 | 7,362 | +0.80(+0.91%) |
Jun 03, 2019 | 88.05 | 88.05 | 86.65 | 87.08 | 10,098 | -1.02(-1.16%) |
May 31, 2019 | 87.99 | 89.26 | 87.49 | 88.10 | 13,528 | -0.71(-0.80%) |
May 30, 2019 | 88.74 | 90.56 | 88.73 | 88.81 | 7,624 | +0.20(+0.22%) |
May 29, 2019 | 87.73 | 89.38 | 87.73 | 88.61 | 8,713 | +0.77(+0.87%) |
May 28, 2019 | 88.21 | 89.42 | 87.42 | 87.84 | 29,420 | -0.46(-0.52%) |
May 24, 2019 | 89.41 | 89.41 | 87.93 | 88.30 | 7,221 | -0.47(-0.53%) |
May 23, 2019 | 89.27 | 89.37 | 88.24 | 88.78 | 6,633 | -0.90(-1.01%) |
May 22, 2019 | 90.11 | 90.35 | 89.30 | 89.68 | 16,281 | -0.65(-0.72%) |
May 21, 2019 | 90.73 | 91.06 | 89.64 | 90.33 | 8,103 | -0.15(-0.16%) |
May 20, 2019 | 89.61 | 91.25 | 89.61 | 90.48 | 8,371 | +0.71(+0.79%) |
May 17, 2019 | 89.83 | 90.60 | 89.77 | 89.77 | 3,051 | -0.37(-0.41%) |
May 16, 2019 | 91.33 | 91.33 | 89.54 | 90.14 | 9,288 | -0.98(-1.08%) |
May 15, 2019 | 91.19 | 91.76 | 90.65 | 91.13 | 4,845 | -0.55(-0.60%) |
May 14, 2019 | 89.30 | 91.74 | 89.30 | 91.68 | 12,869 | +2.69(+3.03%) |
May 13, 2019 | 92.00 | 92.07 | 88.98 | 88.98 | 10,199 | -3.91(-4.21%) |
May 10, 2019 | 92.20 | 92.91 | 91.76 | 92.90 | 14,952 | +0.61(+0.66%) |
May 09, 2019 | 91.20 | 93.03 | 91.04 | 92.29 | 28,898 | +0.73(+0.79%) |
May 08, 2019 | 89.93 | 94.09 | 89.76 | 91.56 | 33,046 | +1.45(+1.60%) |
May 07, 2019 | 89.06 | 90.44 | 89.06 | 90.11 | 7,986 | +0.65(+0.73%) |
May 06, 2019 | 89.57 | 90.20 | 89.46 | 89.46 | 5,036 | -0.27(-0.30%) |
May 03, 2019 | 89.90 | 90.05 | 89.44 | 89.73 | 12,307 | -0.13(-0.14%) |
May 02, 2019 | 89.43 | 90.18 | 89.43 | 89.86 | 2,678 | +0.27(+0.30%) |