Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.46 | 69.50 | 67.09 | 67.18 | 346,999 | -4.54(-6.33%) |
Aug 28, 2020 | 68.38 | 71.97 | 68.29 | 71.72 | 604,452 | +5.99(+9.11%) |
Aug 27, 2020 | 67.18 | 67.26 | 64.12 | 65.73 | 340,718 | +0.64(+0.98%) |
Aug 26, 2020 | 69.31 | 69.44 | 63.13 | 65.09 | 453,659 | -3.79(-5.51%) |
Aug 25, 2020 | 68.08 | 69.28 | 66.72 | 68.89 | 207,682 | +1.28(+1.90%) |
Aug 24, 2020 | 67.89 | 68.04 | 66.66 | 67.61 | 278,785 | +1.14(+1.71%) |
Aug 21, 2020 | 66.23 | 66.58 | 64.79 | 66.47 | 503,071 | -1.29(-1.90%) |
Aug 20, 2020 | 63.48 | 68.52 | 62.58 | 67.76 | 840,155 | +0.25(+0.37%) |
Aug 19, 2020 | 71.27 | 71.54 | 67.34 | 67.51 | 491,837 | -3.78(-5.30%) |
Aug 18, 2020 | 71.35 | 72.27 | 69.64 | 71.29 | 678,051 | +3.79(+5.62%) |
Aug 17, 2020 | 71.15 | 71.87 | 65.73 | 67.49 | 620,480 | -4.00(-5.59%) |
Aug 14, 2020 | 71.67 | 73.26 | 70.73 | 71.49 | 441,102 | -0.32(-0.44%) |
Aug 13, 2020 | 74.52 | 75.92 | 71.14 | 71.81 | 531,014 | -0.40(-0.55%) |
Aug 12, 2020 | 73.64 | 73.91 | 69.17 | 72.21 | 821,407 | -0.60(-0.83%) |
Aug 11, 2020 | 75.29 | 76.40 | 72.71 | 72.81 | 543,312 | -0.92(-1.25%) |
Aug 10, 2020 | 75.63 | 76.55 | 71.57 | 73.73 | 365,764 | -0.65(-0.88%) |
Aug 07, 2020 | 74.69 | 76.28 | 72.57 | 74.38 | 588,873 | -3.32(-4.27%) |
Aug 06, 2020 | 76.57 | 78.64 | 75.86 | 77.70 | 355,646 | +0.23(+0.30%) |
Aug 05, 2020 | 78.80 | 79.81 | 75.70 | 77.47 | 385,854 | +2.06(+2.74%) |
Aug 04, 2020 | 74.31 | 76.81 | 72.21 | 75.41 | 517,084 | -1.81(-2.34%) |
Aug 03, 2020 | 77.62 | 78.31 | 75.73 | 77.21 | 572,343 | -3.26(-4.05%) |
Jul 31, 2020 | 83.84 | 83.84 | 79.42 | 80.47 | 564,225 | -4.45(-5.24%) |
Jul 30, 2020 | 84.68 | 85.55 | 81.89 | 84.92 | 356,321 | -0.35(-0.41%) |
Jul 29, 2020 | 85.82 | 86.55 | 84.17 | 85.27 | 343,160 | +1.49(+1.78%) |
Jul 28, 2020 | 82.15 | 85.18 | 81.94 | 83.78 | 259,291 | -0.58(-0.69%) |
Jul 27, 2020 | 81.26 | 84.47 | 79.99 | 84.37 | 630,983 | +4.83(+6.07%) |
Jul 24, 2020 | 77.92 | 81.12 | 75.95 | 79.54 | 470,633 | +0.35(+0.45%) |
Jul 23, 2020 | 84.21 | 84.87 | 78.57 | 79.19 | 418,422 | -6.49(-7.58%) |
Jul 22, 2020 | 84.39 | 86.79 | 83.72 | 85.68 | 578,468 | +3.91(+4.78%) |
Jul 21, 2020 | 82.05 | 84.02 | 80.86 | 81.78 | 481,770 | +3.53(+4.51%) |
Jul 20, 2020 | 75.26 | 78.68 | 75.10 | 78.25 | 330,501 | +3.19(+4.25%) |
Jul 17, 2020 | 75.00 | 75.72 | 74.02 | 75.06 | 338,326 | +1.87(+2.55%) |
Jul 16, 2020 | 72.89 | 74.03 | 71.86 | 73.20 | 323,489 | -0.42(-0.57%) |
Jul 15, 2020 | 74.72 | 75.02 | 72.02 | 73.62 | 290,997 | +1.26(+1.75%) |
Jul 14, 2020 | 67.63 | 72.91 | 67.22 | 72.35 | 567,573 | +3.47(+5.04%) |
Jul 13, 2020 | 72.59 | 73.50 | 68.56 | 68.88 | 353,592 | -3.75(-5.16%) |
Jul 10, 2020 | 70.38 | 72.82 | 69.71 | 72.63 | 314,840 | +1.41(+1.98%) |
Jul 09, 2020 | 74.23 | 74.54 | 69.97 | 71.22 | 338,936 | -0.82(-1.13%) |
Jul 08, 2020 | 71.56 | 72.27 | 69.76 | 72.03 | 376,995 | +4.10(+6.04%) |
Jul 07, 2020 | 71.22 | 72.21 | 67.84 | 67.93 | 332,066 | -2.98(-4.21%) |
Jul 06, 2020 | 71.57 | 72.79 | 69.69 | 70.92 | 366,315 | +4.12(+6.17%) |
Jul 02, 2020 | 69.58 | 71.30 | 66.62 | 66.80 | 453,310 | -1.01(-1.50%) |
Jul 01, 2020 | 64.90 | 68.46 | 64.90 | 67.81 | 358,883 | +3.84(+6.00%) |
Jun 30, 2020 | 63.10 | 65.07 | 61.91 | 63.98 | 348,953 | -0.58(-0.91%) |
Jun 29, 2020 | 64.20 | 64.58 | 61.45 | 64.56 | 308,352 | +3.20(+5.21%) |
Jun 26, 2020 | 64.26 | 64.78 | 60.84 | 61.36 | 513,069 | -6.57(-9.67%) |
Jun 25, 2020 | 67.35 | 68.53 | 64.51 | 67.93 | 347,738 | +2.62(+4.02%) |
Jun 24, 2020 | 69.94 | 70.70 | 64.02 | 65.31 | 650,362 | -7.01(-9.69%) |
Jun 23, 2020 | 72.20 | 74.53 | 71.74 | 72.32 | 391,008 | +3.86(+5.64%) |
Jun 22, 2020 | 71.15 | 72.03 | 67.60 | 68.46 | 417,225 | -0.23(-0.34%) |
Jun 19, 2020 | 69.37 | 69.84 | 66.80 | 68.69 | 424,470 | +1.48(+2.20%) |
Jun 18, 2020 | 66.11 | 69.14 | 65.73 | 67.21 | 330,582 | -1.94(-2.80%) |
Jun 17, 2020 | 68.00 | 71.33 | 67.02 | 69.14 | 439,002 | +2.16(+3.22%) |
Jun 16, 2020 | 72.60 | 73.20 | 66.32 | 66.98 | 688,688 | -0.70(-1.04%) |
Jun 15, 2020 | 63.12 | 70.22 | 62.69 | 67.69 | 1,082,703 | -2.33(-3.33%) |
Jun 12, 2020 | 70.20 | 72.50 | 66.63 | 70.02 | 714,768 | +4.95(+7.61%) |
Jun 11, 2020 | 68.00 | 71.04 | 62.34 | 65.07 | 710,111 | -12.43(-16.03%) |
Jun 10, 2020 | 83.84 | 83.90 | 76.57 | 77.49 | 724,633 | -4.99(-6.05%) |
Jun 09, 2020 | 79.52 | 83.58 | 78.72 | 82.48 | 588,869 | -2.41(-2.84%) |
Jun 08, 2020 | 78.93 | 85.18 | 77.85 | 84.90 | 770,431 | +8.70(+11.42%) |
Jun 05, 2020 | 79.61 | 80.81 | 75.99 | 76.20 | 886,191 | +5.38(+7.59%) |
Jun 04, 2020 | 70.75 | 72.56 | 68.72 | 70.82 | 809,451 | -0.46(-0.65%) |
Jun 03, 2020 | 72.43 | 73.58 | 69.96 | 71.28 | 917,455 | +5.94(+9.10%) |
Jun 02, 2020 | 61.60 | 65.34 | 60.96 | 65.34 | 829,840 | +6.90(+11.81%) |
Jun 01, 2020 | 57.33 | 59.34 | 56.97 | 58.44 | 441,215 | +1.35(+2.37%) |
May 29, 2020 | 55.00 | 57.80 | 53.13 | 57.09 | 445,839 | +1.22(+2.18%) |
May 28, 2020 | 58.50 | 59.18 | 55.85 | 55.87 | 596,460 | -4.09(-6.83%) |
May 27, 2020 | 58.30 | 60.02 | 56.16 | 59.96 | 798,745 | +5.16(+9.42%) |
May 26, 2020 | 56.48 | 56.95 | 54.53 | 54.80 | 925,642 | +7.42(+15.67%) |
May 22, 2020 | 47.11 | 48.27 | 46.07 | 47.37 | 664,088 | -0.69(-1.44%) |
May 21, 2020 | 46.73 | 48.66 | 46.59 | 48.07 | 778,935 | +3.84(+8.67%) |
May 20, 2020 | 44.76 | 45.76 | 43.64 | 44.23 | 737,533 | +1.31(+3.05%) |
May 19, 2020 | 44.12 | 45.27 | 42.78 | 42.92 | 586,494 | -0.86(-1.96%) |
May 18, 2020 | 42.66 | 44.41 | 41.85 | 43.78 | 572,207 | +4.96(+12.77%) |
May 15, 2020 | 40.16 | 41.53 | 38.35 | 38.82 | 470,128 | -1.36(-3.39%) |
May 14, 2020 | 36.28 | 40.36 | 35.11 | 40.18 | 633,453 | +2.06(+5.39%) |
May 13, 2020 | 39.72 | 39.92 | 37.11 | 38.13 | 405,143 | -0.40(-1.04%) |
May 12, 2020 | 42.33 | 42.79 | 38.35 | 38.53 | 645,747 | -1.96(-4.84%) |
May 11, 2020 | 42.38 | 42.92 | 40.33 | 40.49 | 460,651 | -2.80(-6.47%) |
May 08, 2020 | 41.41 | 43.49 | 41.28 | 43.29 | 469,778 | +3.52(+8.85%) |
May 07, 2020 | 40.95 | 42.28 | 38.89 | 39.77 | 573,859 | -2.66(-6.28%) |
May 06, 2020 | 43.57 | 43.99 | 41.50 | 42.43 | 457,358 | -1.99(-4.47%) |
May 05, 2020 | 45.98 | 47.64 | 43.85 | 44.42 | 570,959 | -0.73(-1.61%) |
May 04, 2020 | 43.06 | 45.16 | 42.48 | 45.15 | 387,574 | +1.11(+2.53%) |
May 01, 2020 | 44.86 | 45.91 | 43.19 | 44.03 | 253,047 | -4.33(-8.96%) |
Apr 30, 2020 | 49.84 | 50.49 | 47.57 | 48.37 | 479,294 | -5.04(-9.44%) |
Apr 29, 2020 | 49.71 | 53.81 | 49.57 | 53.41 | 810,627 | +5.38(+11.20%) |
Apr 28, 2020 | 47.01 | 48.73 | 45.66 | 48.03 | 816,855 | +5.32(+12.45%) |
Apr 27, 2020 | 42.01 | 44.01 | 41.14 | 42.72 | 538,504 | +3.43(+8.72%) |
Apr 24, 2020 | 43.12 | 43.32 | 35.50 | 39.29 | 1,620,461 | -6.61(-14.40%) |
Apr 23, 2020 | 50.31 | 51.05 | 46.07 | 45.90 | 552,059 | -4.45(-8.84%) |
Apr 22, 2020 | 49.45 | 51.25 | 49.16 | 50.35 | 115,391 | +2.70(+5.66%) |
Apr 21, 2020 | 46.46 | 48.56 | 46.16 | 47.66 | 142,388 | -2.70(-5.36%) |
Apr 20, 2020 | 48.26 | 51.85 | 47.96 | 50.35 | 150,112 | -1.20(-2.33%) |
Apr 17, 2020 | 52.15 | 52.75 | 49.16 | 51.55 | 157,056 | +1.80(+3.61%) |
Apr 16, 2020 | 52.45 | 52.75 | 48.86 | 49.75 | 166,088 | -2.10(-4.05%) |
Apr 15, 2020 | 50.65 | 53.20 | 49.75 | 51.85 | 148,776 | -2.40(-4.42%) |
Apr 14, 2020 | 55.45 | 56.95 | 53.95 | 54.25 | 210,300 | +1.20(+2.26%) |
Apr 13, 2020 | 51.55 | 53.05 | 48.86 | 53.05 | 194,948 | -0.30(-0.56%) |
Apr 09, 2020 | 56.35 | 57.85 | 52.75 | 53.35 | 393,432 | -0.30(-0.56%) |
Apr 08, 2020 | 48.86 | 54.25 | 48.26 | 53.65 | 263,783 | +5.10(+10.49%) |
Apr 07, 2020 | 54.25 | 54.25 | 48.56 | 48.56 | 327,088 | +3.30(+7.28%) |
Apr 06, 2020 | 45.56 | 47.36 | 43.46 | 45.26 | 265,532 | +5.99(+15.27%) |
Apr 03, 2020 | 42.26 | 43.16 | 38.37 | 39.26 | 203,312 | -4.50(-10.27%) |
Apr 02, 2020 | 43.46 | 46.16 | 41.96 | 43.76 | 222,258 | +1.50(+3.55%) |
Apr 01, 2020 | 39.86 | 42.86 | 39.86 | 42.26 | 198,567 | -3.30(-7.24%) |
Mar 31, 2020 | 47.66 | 49.75 | 44.66 | 45.56 | 183,392 | -2.70(-5.59%) |
Mar 30, 2020 | 49.75 | 50.35 | 45.56 | 48.26 | 374,170 | -0.60(-1.23%) |
Mar 27, 2020 | 50.35 | 56.65 | 48.26 | 48.86 | 473,595 | -15.59(-24.19%) |
Mar 26, 2020 | 62.34 | 65.94 | 57.55 | 64.44 | 667,137 | +8.69(+15.59%) |
Mar 25, 2020 | 47.66 | 62.64 | 44.96 | 55.75 | 666,373 | +9.29(+20.00%) |
Mar 24, 2020 | 46.76 | 48.26 | 42.86 | 46.46 | 427,460 | +11.59(+33.25%) |
Mar 23, 2020 | 36.95 | 40.23 | 32.18 | 34.86 | 570,510 | -7.75(-18.18%) |
Mar 20, 2020 | 50.66 | 53.04 | 41.72 | 42.61 | 706,526 | -0.89(-2.05%) |
Mar 19, 2020 | 37.84 | 47.98 | 32.78 | 43.51 | 805,323 | +4.77(+12.31%) |
Mar 18, 2020 | 47.38 | 54.83 | 30.10 | 38.74 | 718,075 | -29.80(-43.48%) |
Mar 17, 2020 | 67.64 | 76.88 | 59.30 | 68.54 | 595,947 | -6.56(-8.73%) |
Mar 16, 2020 | 89.69 | 111.15 | 74.50 | 75.09 | 779,608 | -88.20(-54.01%) |
Mar 13, 2020 | 172.53 | 174.32 | 117.70 | 163.29 | 468,984 | +52.15(+46.92%) |
Mar 12, 2020 | 117.70 | 148.99 | 89.69 | 111.15 | 766,489 | -112.04(-50.20%) |
Mar 11, 2020 | 284.28 | 289.64 | 173.19 | 223.19 | 350,070 | -85.52(-27.70%) |
Mar 10, 2020 | 286.06 | 310.50 | 263.12 | 308.71 | 293,016 | +55.72(+22.03%) |
Mar 09, 2020 | 281.60 | 306.92 | 247.33 | 252.99 | 353,918 | -181.47(-41.77%) |
Mar 06, 2020 | 433.57 | 462.17 | 415.99 | 434.46 | 187,328 | -64.66(-12.96%) |
Mar 05, 2020 | 545.91 | 554.25 | 466.64 | 499.12 | 225,305 | -98.93(-16.54%) |
Mar 04, 2020 | 610.87 | 612.06 | 567.06 | 598.05 | 179,712 | +11.03(+1.88%) |
Mar 03, 2020 | 623.09 | 673.45 | 568.85 | 587.03 | 189,926 | -39.04(-6.24%) |
Mar 02, 2020 | 592.39 | 632.62 | 575.41 | 626.07 | 202,335 | +45.29(+7.80%) |
Feb 28, 2020 | 524.15 | 581.37 | 503.59 | 580.77 | 201,614 | +26.22(+4.73%) |
Feb 27, 2020 | 575.41 | 637.69 | 551.57 | 554.55 | 167,758 | -71.22(-11.38%) |
Feb 26, 2020 | 668.68 | 687.45 | 613.20 | 625.77 | 163,979 | -23.84(-3.67%) |
Feb 25, 2020 | 707.71 | 708.61 | 626.66 | 649.61 | 126,388 | -33.97(-4.97%) |
Feb 24, 2020 | 716.06 | 716.06 | 662.72 | 683.58 | 141,118 | -116.51(-14.56%) |
Feb 21, 2020 | 790.55 | 814.69 | 780.12 | 800.09 | 58,039 | -25.03(-3.03%) |
Feb 20, 2020 | 862.37 | 871.31 | 821.54 | 825.12 | 95,416 | -61.98(-6.99%) |
Feb 19, 2020 | 869.52 | 889.19 | 866.24 | 887.10 | 59,670 | +32.48(+3.80%) |
Feb 18, 2020 | 853.13 | 860.28 | 830.48 | 854.62 | 51,400 | -32.48(-3.66%) |
Feb 14, 2020 | 902.89 | 902.89 | 869.22 | 887.10 | 35,723 | +9.54(+1.09%) |
Feb 13, 2020 | 893.95 | 901.70 | 871.60 | 877.56 | 44,096 | -24.73(-2.74%) |
Feb 12, 2020 | 897.53 | 936.27 | 885.91 | 902.30 | 54,659 | +14.00(+1.58%) |
Feb 11, 2020 | 875.18 | 896.04 | 869.52 | 888.29 | 76,970 | +52.15(+6.24%) |
Feb 10, 2020 | 847.77 | 850.75 | 819.46 | 836.14 | 71,119 | -22.95(-2.67%) |
Feb 07, 2020 | 888.89 | 893.06 | 858.20 | 859.09 | 102,629 | -53.34(-5.85%) |
Feb 06, 2020 | 991.39 | 991.99 | 899.62 | 912.43 | 71,184 | -49.47(-5.14%) |
Feb 05, 2020 | 995.86 | 1003 | 955.64 | 961.89 | 58,639 | +18.77(+1.99%) |
Feb 04, 2020 | 962.79 | 976.20 | 936.57 | 943.12 | 59,589 | +16.69(+1.80%) |
Feb 03, 2020 | 913.02 | 950.27 | 913.02 | 926.43 | 68,212 | +37.84(+4.26%) |
Jan 31, 2020 | 901.70 | 910.64 | 867.43 | 888.59 | 85,628 | -66.45(-6.96%) |
Jan 30, 2020 | 904.98 | 956.83 | 876.07 | 955.04 | 115,895 | -11.32(-1.17%) |
Jan 29, 2020 | 1007 | 1016 | 963.09 | 966.36 | 42,421 | -51.85(-5.09%) |
Jan 28, 2020 | 991.99 | 1023 | 970.24 | 1018 | 45,820 | +63.47(+6.65%) |
Jan 27, 2020 | 973.81 | 990.80 | 952.06 | 954.74 | 89,221 | -120.09(-11.17%) |
Jan 24, 2020 | 1101 | 1108 | 1060 | 1075 | 65,191 | -41.72(-3.74%) |
Jan 23, 2020 | 1058 | 1123 | 1042 | 1117 | 65,398 | +42.02(+3.91%) |
Jan 22, 2020 | 1061 | 1077 | 1049 | 1075 | 49,748 | +53.34(+5.22%) |
Jan 21, 2020 | 1076 | 1079 | 1019 | 1021 | 52,749 | -74.80(-6.82%) |
Jan 17, 2020 | 1078 | 1101 | 1053 | 1096 | 76,950 | +57.51(+5.54%) |
Jan 16, 2020 | 1055 | 1060 | 1010 | 1038 | 50,632 | +5.07(+0.49%) |
Jan 15, 2020 | 1073 | 1079 | 1029 | 1033 | 72,613 | -73.01(-6.60%) |
Jan 14, 2020 | 1096 | 1110 | 1077 | 1106 | 27,160 | +13.41(+1.23%) |
Jan 13, 2020 | 1075 | 1105 | 1072 | 1093 | 28,709 | +25.03(+2.34%) |
Jan 10, 2020 | 1127 | 1140 | 1064 | 1068 | 38,126 | -29.50(-2.69%) |
Jan 09, 2020 | 1112 | 1120 | 1082 | 1097 | 43,424 | -25.33(-2.26%) |
Jan 08, 2020 | 1121 | 1160 | 1104 | 1123 | 38,622 | -11.91(-1.05%) |
Jan 07, 2020 | 1106 | 1151 | 1095 | 1135 | 48,841 | -3.28(-0.29%) |
Jan 06, 2020 | 1140 | 1179 | 1134 | 1138 | 47,106 | -57.81(-4.83%) |
Jan 03, 2020 | 1183 | 1215 | 1179 | 1196 | 42,740 | -29.20(-2.38%) |
Jan 02, 2020 | 1177 | 1231 | 1177 | 1225 | 75,529 | +68.83(+5.95%) |
Dec 31, 2019 | 1140 | 1159 | 1127 | 1156 | 29,598 | +16.39(+1.44%) |
Dec 30, 2019 | 1166 | 1175 | 1134 | 1140 | 56,896 | +0.30(+0.03%) |
Dec 27, 2019 | 1155 | 1161 | 1131 | 1139 | 51,606 | -27.42(-2.35%) |
Dec 26, 2019 | 1122 | 1168 | 1122 | 1167 | 61,733 | +67.94(+6.18%) |
Dec 24, 2019 | 1102 | 1102 | 1089 | 1099 | 17,591 | +2.69(+0.25%) |
Dec 23, 2019 | 1091 | 1100 | 1079 | 1096 | 39,509 | +27.15(+2.54%) |
Dec 20, 2019 | 1076 | 1084 | 1058 | 1069 | 78,437 | -19.28(-1.77%) |
Dec 19, 2019 | 1049 | 1096 | 1048 | 1088 | 73,765 | +24.02(+2.26%) |
Dec 18, 2019 | 1043 | 1068 | 1035 | 1064 | 50,774 | +45.97(+4.51%) |
Dec 17, 2019 | 1008 | 1031 | 1002 | 1018 | 30,326 | -0.59(-0.06%) |
Dec 16, 2019 | 1027 | 1044 | 1017 | 1019 | 56,393 | +24.02(+2.41%) |
Dec 13, 2019 | 988.47 | 1028 | 975.71 | 994.99 | 52,867 | -3.86(-0.39%) |
Dec 12, 2019 | 959.40 | 1006 | 959.40 | 998.85 | 98,625 | +54.57(+5.78%) |
Dec 11, 2019 | 941.61 | 948.43 | 926.78 | 944.28 | 36,220 | +29.66(+3.24%) |
Dec 10, 2019 | 923.52 | 927.08 | 901.87 | 914.62 | 35,139 | -10.97(-1.19%) |
Dec 09, 2019 | 916.70 | 943.39 | 914.03 | 925.59 | 41,300 | -9.79(-1.05%) |
Dec 06, 2019 | 913.73 | 938.64 | 907.21 | 935.38 | 81,916 | +43.30(+4.85%) |
Dec 05, 2019 | 875.47 | 905.72 | 871.91 | 892.08 | 50,900 | +22.84(+2.63%) |
Dec 04, 2019 | 868.35 | 881.40 | 863.02 | 869.24 | 67,364 | +26.99(+3.20%) |
Dec 03, 2019 | 838.10 | 844.92 | 821.50 | 842.26 | 44,023 | +6.23(+0.74%) |
Dec 02, 2019 | 834.25 | 844.63 | 824.46 | 836.03 | 84,757 | +35.00(+4.37%) |
Nov 29, 2019 | 809.63 | 819.72 | 796.88 | 801.03 | 36,180 | +16.90(+2.16%) |
Nov 27, 2019 | 774.93 | 791.84 | 751.80 | 784.13 | 69,029 | -0.89(-0.11%) |
Nov 26, 2019 | 784.13 | 786.80 | 749.13 | 785.02 | 123,860 | -34.40(-4.20%) |
Nov 25, 2019 | 829.50 | 841.96 | 815.27 | 819.42 | 39,650 | -23.73(-2.81%) |
Nov 22, 2019 | 843.15 | 854.71 | 827.43 | 843.15 | 62,434 | +22.54(+2.75%) |
Nov 21, 2019 | 793.91 | 822.39 | 778.79 | 820.61 | 48,633 | +40.93(+5.25%) |
Nov 20, 2019 | 778.20 | 799.85 | 766.63 | 779.68 | 35,269 | -0.30(-0.04%) |
Nov 19, 2019 | 793.62 | 794.21 | 770.19 | 779.98 | 41,427 | -13.05(-1.65%) |
Nov 18, 2019 | 825.05 | 828.31 | 787.39 | 793.03 | 48,880 | -46.26(-5.51%) |
Nov 15, 2019 | 831.58 | 845.82 | 827.72 | 839.29 | 35,819 | +32.33(+4.01%) |
Nov 14, 2019 | 807.26 | 818.23 | 790.65 | 806.96 | 35,037 | +0.89(+0.11%) |
Nov 13, 2019 | 798.66 | 816.75 | 776.42 | 806.08 | 76,803 | -23.13(-2.79%) |
Nov 12, 2019 | 836.03 | 836.33 | 808.15 | 829.21 | 86,570 | -48.64(-5.54%) |
Nov 11, 2019 | 845.22 | 882.59 | 840.77 | 877.84 | 31,093 | +32.62(+3.86%) |
Nov 08, 2019 | 882.89 | 900.68 | 836.62 | 845.22 | 105,398 | -93.42(-9.95%) |
Nov 07, 2019 | 932.12 | 958.81 | 923.82 | 938.64 | 57,038 | +8.90(+0.96%) |
Nov 06, 2019 | 910.76 | 961.77 | 892.08 | 929.74 | 84,998 | -58.13(-5.88%) |
Nov 05, 2019 | 984.61 | 1002 | 972.75 | 987.87 | 55,278 | +15.12(+1.55%) |
Nov 04, 2019 | 1005 | 1008 | 970.37 | 972.75 | 58,028 | -1.48(-0.15%) |
Nov 01, 2019 | 981.64 | 1001 | 955.25 | 974.23 | 72,637 | +29.95(+3.17%) |
Oct 31, 2019 | 959.99 | 959.99 | 909.58 | 944.28 | 66,294 | -43.30(-4.38%) |
Oct 30, 2019 | 930.34 | 990.54 | 909.58 | 987.58 | 50,209 | +38.55(+4.06%) |
Oct 29, 2019 | 964.44 | 978.68 | 945.54 | 949.02 | 47,293 | -34.11(-3.47%) |
Oct 28, 2019 | 977.49 | 993.21 | 968.89 | 983.13 | 61,743 | +30.55(+3.21%) |
Oct 25, 2019 | 940.72 | 965.92 | 931.82 | 952.58 | 85,723 | +32.33(+3.51%) |
Oct 24, 2019 | 959.10 | 959.40 | 910.52 | 920.25 | 56,658 | -21.06(-2.24%) |
Oct 23, 2019 | 897.72 | 946.05 | 895.64 | 941.31 | 98,430 | +37.07(+4.10%) |
Oct 22, 2019 | 860.05 | 914.92 | 859.46 | 904.24 | 175,389 | +64.36(+7.66%) |
Oct 21, 2019 | 807.85 | 841.07 | 801.33 | 839.88 | 60,964 | +21.65(+2.65%) |
Oct 18, 2019 | 809.93 | 829.21 | 803.41 | 818.23 | 48,541 | +22.24(+2.79%) |
Oct 17, 2019 | 835.73 | 842.55 | 789.47 | 795.99 | 68,887 | -19.28(-2.36%) |
Oct 16, 2019 | 761.29 | 817.34 | 757.73 | 815.27 | 63,651 | +28.47(+3.62%) |
Oct 15, 2019 | 800.44 | 809.93 | 785.91 | 786.80 | 35,832 | -15.72(-1.96%) |
Oct 14, 2019 | 796.59 | 806.08 | 788.87 | 802.52 | 44,337 | -8.90(-1.10%) |
Oct 11, 2019 | 782.05 | 828.32 | 782.05 | 811.41 | 131,672 | +60.20(+8.01%) |
Oct 10, 2019 | 740.83 | 779.98 | 734.30 | 751.21 | 73,092 | +0.89(+0.12%) |
Oct 09, 2019 | 750.62 | 764.55 | 726.00 | 750.32 | 59,492 | +25.50(+3.52%) |
Oct 08, 2019 | 749.73 | 768.11 | 722.44 | 724.82 | 80,930 | -14.23(-1.93%) |
Oct 07, 2019 | 794.21 | 804.89 | 736.38 | 739.05 | 110,688 | -67.91(-8.42%) |
Oct 04, 2019 | 774.04 | 812.90 | 770.19 | 806.96 | 81,036 | +47.45(+6.25%) |
Oct 03, 2019 | 740.24 | 769.30 | 720.37 | 759.51 | 85,524 | +21.95(+2.98%) |
Oct 02, 2019 | 758.03 | 758.86 | 724.52 | 737.57 | 97,738 | -49.53(-6.29%) |
Oct 01, 2019 | 797.18 | 805.93 | 779.09 | 787.09 | 69,572 | -26.10(-3.21%) |
Sep 30, 2019 | 812.60 | 823.87 | 801.63 | 813.19 | 43,679 | -7.12(-0.87%) |
Sep 27, 2019 | 817.05 | 835.14 | 799.25 | 820.31 | 56,111 | -1.19(-0.14%) |
Sep 26, 2019 | 824.16 | 826.54 | 801.63 | 821.50 | 51,802 | +17.50(+2.18%) |
Sep 25, 2019 | 767.82 | 807.85 | 753.28 | 804.00 | 68,099 | +17.20(+2.19%) |
Sep 24, 2019 | 804.29 | 804.29 | 772.27 | 786.80 | 54,251 | -12.75(-1.59%) |
Sep 23, 2019 | 791.25 | 802.81 | 784.34 | 799.55 | 46,214 | -13.94(-1.71%) |
Sep 20, 2019 | 803.41 | 819.12 | 779.98 | 813.49 | 83,100 | +11.27(+1.40%) |
Sep 19, 2019 | 854.71 | 866.87 | 800.74 | 802.22 | 84,237 | -43.00(-5.09%) |
Sep 18, 2019 | 848.78 | 859.46 | 816.19 | 845.22 | 50,648 | -12.75(-1.49%) |
Sep 17, 2019 | 809.04 | 860.64 | 806.58 | 857.97 | 70,870 | +30.25(+3.65%) |
Sep 16, 2019 | 806.96 | 846.11 | 799.61 | 827.72 | 62,000 | +0.89(+0.11%) |
Sep 13, 2019 | 872.51 | 879.62 | 820.74 | 826.84 | 73,564 | -40.93(-4.72%) |
Sep 12, 2019 | 878.14 | 884.96 | 852.04 | 867.76 | 77,318 | +21.06(+2.49%) |
Sep 11, 2019 | 838.99 | 865.68 | 834.84 | 846.71 | 82,568 | +34.40(+4.24%) |
Sep 10, 2019 | 796.59 | 829.50 | 781.46 | 812.30 | 65,178 | -6.52(-0.80%) |
Sep 09, 2019 | 831.88 | 859.75 | 809.04 | 818.83 | 63,183 | -0.30(-0.04%) |
Sep 06, 2019 | 822.09 | 838.70 | 816.75 | 819.12 | 91,570 | +30.25(+3.83%) |
Sep 05, 2019 | 811.12 | 831.88 | 788.58 | 788.87 | 88,478 | +23.43(+3.06%) |
Sep 04, 2019 | 752.10 | 769.89 | 741.72 | 765.45 | 61,671 | +63.17(+8.99%) |