Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.78 | 54.98 | 52.90 | 53.69 | 349,620 | +0.19(+0.36%) |
Apr 29, 2020 | 53.15 | 54.55 | 52.55 | 53.50 | 795,186 | +1.72(+3.32%) |
Apr 28, 2020 | 53.50 | 53.99 | 50.28 | 51.78 | 636,541 | -0.46(-0.88%) |
Apr 27, 2020 | 52.12 | 53.39 | 51.81 | 52.24 | 782,720 | +0.48(+0.93%) |
Apr 24, 2020 | 51.18 | 52.04 | 50.40 | 51.76 | 692,400 | +1.43(+2.84%) |
Apr 23, 2020 | 49.02 | 50.92 | 49.02 | 50.33 | 639,389 | +1.50(+3.07%) |
Apr 22, 2020 | 49.20 | 49.86 | 48.25 | 48.83 | 1,000,833 | +1.25(+2.63%) |
Apr 21, 2020 | 49.03 | 49.99 | 46.66 | 47.58 | 1,170,634 | -2.47(-4.94%) |
Apr 20, 2020 | 50.97 | 51.99 | 49.86 | 50.05 | 680,629 | -1.43(-2.78%) |
Apr 17, 2020 | 49.31 | 51.75 | 48.86 | 51.48 | 2,000,500 | +2.98(+6.14%) |
Apr 16, 2020 | 50.11 | 50.84 | 48.02 | 48.50 | 1,593,825 | -1.52(-3.04%) |
Apr 15, 2020 | 50.29 | 51.76 | 49.80 | 50.02 | 1,636,053 | -1.79(-3.45%) |
Apr 14, 2020 | 51.31 | 52.60 | 50.80 | 51.81 | 1,097,618 | +1.13(+2.23%) |
Apr 13, 2020 | 51.18 | 51.57 | 48.73 | 50.68 | 599,699 | -0.84(-1.63%) |
Apr 09, 2020 | 51.46 | 53.42 | 50.28 | 51.52 | 728,100 | +1.11(+2.20%) |
Apr 08, 2020 | 45.96 | 50.98 | 45.81 | 50.41 | 590,225 | +4.77(+10.45%) |
Apr 07, 2020 | 49.17 | 50.15 | 45.51 | 45.64 | 791,217 | -1.55(-3.28%) |
Apr 06, 2020 | 46.28 | 47.76 | 46.10 | 47.19 | 749,142 | +2.70(+6.07%) |
Apr 03, 2020 | 45.28 | 45.71 | 43.03 | 44.49 | 890,300 | -0.90(-1.98%) |
Apr 02, 2020 | 45.02 | 47.79 | 44.33 | 45.39 | 632,112 | +0.47(+1.05%) |
Apr 01, 2020 | 44.60 | 45.73 | 43.58 | 44.92 | 991,878 | -1.32(-2.85%) |
Mar 31, 2020 | 47.02 | 48.35 | 45.13 | 46.24 | 1,608,512 | -1.10(-2.32%) |
Mar 30, 2020 | 49.55 | 50.47 | 46.79 | 47.34 | 650,946 | -2.03(-4.11%) |
Mar 27, 2020 | 48.12 | 51.05 | 47.38 | 49.37 | 2,011,900 | -0.35(-0.70%) |
Mar 26, 2020 | 47.10 | 51.07 | 46.59 | 49.72 | 1,282,191 | +2.77(+5.90%) |
Mar 25, 2020 | 46.61 | 48.57 | 44.65 | 46.95 | 949,593 | +0.22(+0.47%) |
Mar 24, 2020 | 43.00 | 46.96 | 42.28 | 46.73 | 1,226,303 | +6.09(+14.99%) |
Mar 23, 2020 | 38.31 | 41.36 | 36.43 | 40.64 | 635,490 | +2.42(+6.33%) |
Mar 20, 2020 | 41.40 | 42.73 | 38.04 | 38.22 | 1,228,300 | -2.20(-5.44%) |
Mar 19, 2020 | 36.18 | 42.38 | 35.03 | 40.42 | 1,457,449 | +3.60(+9.78%) |
Mar 18, 2020 | 34.13 | 37.80 | 33.49 | 36.82 | 1,537,713 | +0.73(+2.02%) |
Mar 17, 2020 | 38.11 | 38.46 | 35.51 | 36.09 | 1,288,854 | -1.64(-4.35%) |
Mar 16, 2020 | 38.65 | 40.93 | 37.68 | 37.73 | 1,348,251 | -6.51(-14.72%) |
Mar 13, 2020 | 41.46 | 44.28 | 39.81 | 44.24 | 1,594,500 | +5.41(+13.93%) |
Mar 12, 2020 | 42.05 | 42.35 | 36.04 | 38.83 | 1,857,493 | -6.22(-13.81%) |
Mar 11, 2020 | 47.81 | 48.54 | 44.83 | 45.05 | 1,003,508 | -3.91(-7.99%) |
Mar 10, 2020 | 50.90 | 51.20 | 47.06 | 48.96 | 1,080,169 | -0.77(-1.55%) |
Mar 09, 2020 | 50.68 | 51.51 | 49.20 | 49.73 | 886,021 | -4.01(-7.46%) |
Mar 06, 2020 | 53.90 | 54.68 | 52.42 | 53.74 | 1,573,700 | -1.11(-2.02%) |
Mar 05, 2020 | 54.22 | 55.47 | 54.06 | 54.85 | 596,108 | -0.44(-0.80%) |
Mar 04, 2020 | 54.36 | 55.43 | 53.43 | 55.29 | 571,782 | +1.55(+2.88%) |
Mar 03, 2020 | 54.91 | 55.32 | 52.39 | 53.74 | 973,889 | -1.18(-2.15%) |
Mar 02, 2020 | 56.44 | 56.44 | 53.33 | 54.92 | 1,135,407 | -1.34(-2.38%) |
Feb 28, 2020 | 52.85 | 56.26 | 52.84 | 56.26 | 1,051,700 | +1.36(+2.48%) |
Feb 27, 2020 | 52.78 | 56.43 | 52.40 | 54.90 | 1,694,949 | +1.08(+2.01%) |
Feb 26, 2020 | 56.96 | 57.94 | 53.25 | 53.82 | 1,568,987 | -3.02(-5.31%) |
Feb 25, 2020 | 59.16 | 59.18 | 56.50 | 56.84 | 976,379 | -1.74(-2.97%) |
Feb 24, 2020 | 57.25 | 58.79 | 56.62 | 58.58 | 1,374,612 | -0.90(-1.51%) |
Feb 21, 2020 | 60.25 | 60.48 | 58.88 | 59.48 | 728,200 | -1.36(-2.24%) |
Feb 20, 2020 | 60.75 | 61.23 | 59.18 | 60.84 | 748,553 | +0.16(+0.26%) |
Feb 19, 2020 | 61.00 | 61.19 | 60.66 | 60.68 | 822,528 | -0.04(-0.07%) |
Feb 18, 2020 | 60.90 | 61.46 | 60.23 | 60.72 | 1,977,462 | -0.25(-0.41%) |
Feb 14, 2020 | 62.00 | 62.28 | 60.60 | 60.97 | 1,290,100 | -1.08(-1.74%) |
Feb 13, 2020 | 59.46 | 62.33 | 59.44 | 62.05 | 1,367,571 | +1.99(+3.31%) |
Feb 12, 2020 | 60.26 | 60.48 | 58.80 | 60.06 | 1,303,009 | -0.14(-0.23%) |
Feb 11, 2020 | 61.58 | 61.66 | 59.83 | 60.20 | 1,835,094 | -0.87(-1.42%) |
Feb 10, 2020 | 61.53 | 61.96 | 60.91 | 61.07 | 2,021,021 | -0.99(-1.60%) |
Feb 07, 2020 | 64.31 | 64.31 | 61.89 | 62.06 | 1,710,300 | -2.29(-3.56%) |
Feb 06, 2020 | 63.00 | 65.41 | 63.00 | 64.35 | 1,786,456 | +1.42(+2.26%) |
Feb 05, 2020 | 62.23 | 69.44 | 61.03 | 62.93 | 4,198,819 | -7.84(-11.08%) |
Feb 04, 2020 | 68.78 | 71.86 | 68.00 | 70.77 | 1,909,455 | +2.90(+4.27%) |
Feb 03, 2020 | 67.27 | 68.62 | 66.85 | 67.87 | 1,054,831 | +1.86(+2.82%) |
Jan 31, 2020 | 67.91 | 68.19 | 65.57 | 66.01 | 628,000 | -2.24(-3.28%) |
Jan 30, 2020 | 67.98 | 69.10 | 67.38 | 68.25 | 598,005 | +0.03(+0.04%) |
Jan 29, 2020 | 68.18 | 68.91 | 67.70 | 68.22 | 679,136 | +0.52(+0.77%) |
Jan 28, 2020 | 67.97 | 68.35 | 67.40 | 67.70 | 345,499 | -0.01(-0.01%) |
Jan 27, 2020 | 67.07 | 68.23 | 66.12 | 67.71 | 572,016 | -0.78(-1.14%) |
Jan 24, 2020 | 70.38 | 70.72 | 68.15 | 68.49 | 278,300 | -1.49(-2.13%) |
Jan 23, 2020 | 70.59 | 70.92 | 69.45 | 69.98 | 483,209 | -0.69(-0.98%) |
Jan 22, 2020 | 71.01 | 71.56 | 70.35 | 70.67 | 728,067 | +0.23(+0.33%) |
Jan 21, 2020 | 71.54 | 72.10 | 70.05 | 70.44 | 917,934 | -0.03(-0.04%) |
Jan 17, 2020 | 72.86 | 72.86 | 70.20 | 70.47 | 620,300 | -1.97(-2.72%) |
Jan 16, 2020 | 73.26 | 74.06 | 72.15 | 72.44 | 623,184 | -0.15(-0.21%) |
Jan 15, 2020 | 70.86 | 73.70 | 70.86 | 72.59 | 834,655 | +1.92(+2.72%) |
Jan 14, 2020 | 70.05 | 70.76 | 69.14 | 70.67 | 840,349 | +1.34(+1.93%) |
Jan 13, 2020 | 68.85 | 72.21 | 68.70 | 69.33 | 1,374,963 | +2.03(+3.02%) |
Jan 10, 2020 | 68.20 | 68.44 | 66.68 | 67.30 | 783,400 | -2.15(-3.10%) |
Jan 09, 2020 | 69.76 | 69.86 | 68.68 | 69.45 | 318,490 | +0.31(+0.45%) |
Jan 08, 2020 | 68.25 | 69.30 | 67.94 | 69.14 | 473,206 | +1.06(+1.56%) |
Jan 07, 2020 | 68.20 | 68.49 | 67.46 | 68.08 | 546,132 | -0.02(-0.03%) |
Jan 06, 2020 | 67.12 | 68.37 | 66.62 | 68.10 | 630,465 | +0.41(+0.61%) |
Jan 03, 2020 | 67.04 | 68.03 | 66.66 | 67.69 | 348,000 | -0.37(-0.54%) |
Jan 02, 2020 | 66.16 | 68.08 | 66.16 | 68.06 | 715,805 | +2.35(+3.58%) |
Dec 31, 2019 | 64.92 | 65.94 | 64.88 | 65.71 | 330,200 | +0.56(+0.86%) |
Dec 30, 2019 | 66.52 | 66.67 | 63.89 | 65.15 | 671,415 | -1.56(-2.34%) |
Dec 27, 2019 | 68.00 | 68.14 | 66.62 | 66.71 | 359,900 | -0.97(-1.43%) |
Dec 26, 2019 | 67.95 | 68.15 | 67.36 | 67.68 | 513,592 | -0.24(-0.35%) |
Dec 24, 2019 | 68.04 | 68.68 | 67.67 | 67.92 | 179,600 | -0.13(-0.19%) |
Dec 23, 2019 | 68.40 | 68.49 | 67.54 | 68.05 | 534,643 | +0.05(+0.07%) |
Dec 20, 2019 | 68.91 | 69.05 | 67.76 | 68.00 | 1,236,200 | -0.15(-0.22%) |
Dec 19, 2019 | 68.34 | 68.60 | 67.66 | 68.15 | 1,301,039 | +0.07(+0.10%) |
Dec 18, 2019 | 66.71 | 69.39 | 66.68 | 68.08 | 1,115,342 | +1.36(+2.04%) |
Dec 17, 2019 | 67.23 | 67.34 | 66.41 | 66.72 | 1,115,838 | -0.28(-0.42%) |
Dec 16, 2019 | 66.39 | 67.53 | 66.12 | 67.00 | 1,321,415 | +0.82(+1.24%) |
Dec 13, 2019 | 67.10 | 67.35 | 65.75 | 66.18 | 979,500 | -0.71(-1.06%) |
Dec 12, 2019 | 65.88 | 67.14 | 64.52 | 66.89 | 902,765 | +0.81(+1.23%) |
Dec 11, 2019 | 68.73 | 68.92 | 65.94 | 66.08 | 686,453 | -2.45(-3.58%) |
Dec 10, 2019 | 69.00 | 69.72 | 68.46 | 68.53 | 860,871 | -0.47(-0.68%) |
Dec 09, 2019 | 68.42 | 69.09 | 68.00 | 69.00 | 1,053,817 | +0.41(+0.60%) |
Dec 06, 2019 | 68.35 | 68.86 | 67.72 | 68.59 | 881,200 | +0.57(+0.84%) |
Dec 05, 2019 | 68.39 | 68.79 | 67.69 | 68.02 | 469,942 | -0.11(-0.16%) |
Dec 04, 2019 | 68.00 | 68.66 | 67.11 | 68.13 | 807,202 | +0.51(+0.75%) |
Dec 03, 2019 | 65.43 | 67.78 | 65.11 | 67.62 | 658,352 | +0.95(+1.42%) |
Dec 02, 2019 | 67.96 | 67.96 | 65.92 | 66.67 | 658,119 | -1.35(-1.98%) |
Nov 29, 2019 | 68.04 | 68.88 | 67.82 | 68.02 | 414,500 | -0.40(-0.58%) |
Nov 27, 2019 | 68.31 | 68.63 | 67.62 | 68.42 | 632,300 | +0.17(+0.25%) |
Nov 26, 2019 | 67.52 | 69.50 | 67.29 | 68.25 | 814,522 | +1.13(+1.68%) |
Nov 25, 2019 | 67.00 | 67.58 | 66.90 | 67.12 | 1,245,879 | +0.32(+0.48%) |
Nov 22, 2019 | 67.09 | 67.28 | 65.81 | 66.80 | 416,800 | +0.20(+0.30%) |
Nov 21, 2019 | 67.13 | 67.44 | 66.26 | 66.60 | 470,603 | -0.29(-0.43%) |
Nov 20, 2019 | 66.67 | 67.95 | 66.45 | 66.89 | 596,769 | +0.11(+0.16%) |
Nov 19, 2019 | 67.42 | 67.42 | 66.45 | 66.78 | 652,199 | -0.32(-0.48%) |
Nov 18, 2019 | 67.39 | 67.88 | 66.35 | 67.10 | 1,296,956 | -0.20(-0.30%) |
Nov 15, 2019 | 65.81 | 67.71 | 65.30 | 67.30 | 752,600 | +2.05(+3.14%) |
Nov 14, 2019 | 64.52 | 65.58 | 63.90 | 65.25 | 741,810 | +0.73(+1.13%) |
Nov 13, 2019 | 64.87 | 64.99 | 63.65 | 64.52 | 1,087,766 | -0.36(-0.55%) |
Nov 12, 2019 | 65.28 | 66.44 | 64.40 | 64.88 | 549,456 | -1.12(-1.70%) |
Nov 11, 2019 | 65.36 | 66.27 | 65.01 | 66.00 | 837,421 | +0.49(+0.75%) |
Nov 08, 2019 | 65.99 | 66.25 | 64.18 | 65.51 | 1,033,500 | -0.50(-0.76%) |
Nov 07, 2019 | 65.58 | 67.80 | 65.36 | 66.01 | 2,155,583 | +1.02(+1.57%) |
Nov 06, 2019 | 62.09 | 65.12 | 61.09 | 64.99 | 2,527,844 | -1.51(-2.27%) |
Nov 05, 2019 | 65.78 | 66.66 | 64.57 | 66.50 | 1,458,074 | +0.90(+1.37%) |
Nov 04, 2019 | 65.96 | 66.65 | 63.97 | 65.60 | 931,805 | +0.15(+0.23%) |
Nov 01, 2019 | 64.18 | 65.75 | 63.78 | 65.45 | 467,600 | +1.39(+2.17%) |
Oct 31, 2019 | 64.83 | 64.89 | 63.10 | 64.06 | 396,398 | -0.60(-0.93%) |
Oct 30, 2019 | 63.41 | 64.80 | 63.05 | 64.66 | 590,569 | +1.40(+2.21%) |
Oct 29, 2019 | 62.93 | 64.14 | 62.73 | 63.26 | 351,567 | +0.32(+0.51%) |
Oct 28, 2019 | 61.48 | 63.69 | 61.26 | 62.94 | 855,715 | +1.96(+3.21%) |
Oct 25, 2019 | 60.22 | 61.06 | 59.08 | 60.98 | 725,700 | +0.64(+1.06%) |
Oct 24, 2019 | 59.64 | 60.37 | 59.38 | 60.34 | 780,677 | +1.35(+2.29%) |
Oct 23, 2019 | 58.32 | 59.30 | 58.32 | 58.99 | 740,043 | +0.56(+0.96%) |
Oct 22, 2019 | 60.19 | 60.42 | 58.42 | 58.43 | 494,402 | -1.41(-2.36%) |
Oct 21, 2019 | 60.03 | 60.63 | 59.58 | 59.84 | 477,359 | +0.44(+0.74%) |
Oct 18, 2019 | 60.98 | 61.11 | 57.80 | 59.40 | 1,158,800 | -1.87(-3.05%) |
Oct 17, 2019 | 61.61 | 62.20 | 61.06 | 61.27 | 646,154 | -0.19(-0.31%) |
Oct 16, 2019 | 60.63 | 61.60 | 59.51 | 61.46 | 1,053,638 | +0.37(+0.61%) |
Oct 15, 2019 | 61.32 | 61.99 | 60.70 | 61.09 | 1,413,496 | +0.00(+0.00%) |
Oct 14, 2019 | 61.50 | 61.82 | 60.81 | 61.09 | 831,077 | -0.49(-0.80%) |
Oct 11, 2019 | 61.25 | 62.74 | 60.76 | 61.58 | 719,100 | +1.01(+1.67%) |
Oct 10, 2019 | 61.49 | 61.49 | 60.42 | 60.57 | 516,640 | -0.95(-1.54%) |
Oct 09, 2019 | 61.39 | 61.74 | 61.04 | 61.52 | 429,566 | +0.90(+1.48%) |
Oct 08, 2019 | 62.39 | 62.65 | 60.52 | 60.62 | 493,667 | -2.14(-3.41%) |
Oct 07, 2019 | 62.95 | 63.37 | 62.49 | 62.76 | 405,921 | -0.48(-0.76%) |
Oct 04, 2019 | 63.88 | 64.35 | 62.37 | 63.24 | 745,500 | -0.13(-0.21%) |
Oct 03, 2019 | 61.76 | 63.58 | 60.32 | 63.37 | 856,365 | +2.41(+3.95%) |
Oct 02, 2019 | 61.07 | 61.22 | 60.25 | 60.96 | 575,166 | -0.68(-1.10%) |
Oct 01, 2019 | 61.70 | 62.91 | 61.51 | 61.64 | 548,095 | +0.19(+0.31%) |
Sep 30, 2019 | 61.71 | 62.37 | 60.89 | 61.45 | 755,828 | +0.04(+0.07%) |
Sep 27, 2019 | 64.49 | 64.49 | 60.60 | 61.41 | 1,130,300 | -2.98(-4.63%) |
Sep 26, 2019 | 63.99 | 64.90 | 63.19 | 64.39 | 875,659 | +0.41(+0.64%) |
Sep 25, 2019 | 63.86 | 64.32 | 61.50 | 63.98 | 1,108,138 | -0.02(-0.03%) |
Sep 24, 2019 | 64.35 | 64.35 | 62.75 | 64.00 | 2,054,487 | -0.24(-0.37%) |
Sep 23, 2019 | 63.14 | 64.56 | 62.77 | 64.24 | 724,896 | +1.02(+1.61%) |
Sep 20, 2019 | 62.98 | 63.91 | 62.48 | 63.22 | 1,813,200 | +0.50(+0.80%) |
Sep 19, 2019 | 61.00 | 63.99 | 60.95 | 62.72 | 1,722,144 | +2.62(+4.36%) |
Sep 18, 2019 | 60.03 | 60.38 | 58.75 | 60.10 | 1,130,472 | -0.08(-0.13%) |
Sep 17, 2019 | 60.54 | 61.59 | 59.42 | 60.18 | 2,242,383 | +2.01(+3.46%) |
Sep 16, 2019 | 50.87 | 58.52 | 50.00 | 58.17 | 5,116,450 | -0.24(-0.41%) |
Sep 13, 2019 | 59.42 | 59.84 | 58.14 | 58.41 | 468,900 | -0.97(-1.63%) |
Sep 12, 2019 | 60.34 | 60.90 | 59.00 | 59.38 | 742,935 | -0.88(-1.46%) |
Sep 11, 2019 | 58.62 | 60.86 | 57.32 | 60.26 | 1,060,909 | +2.00(+3.43%) |
Sep 10, 2019 | 57.05 | 59.09 | 56.59 | 58.26 | 1,097,771 | +1.11(+1.94%) |
Sep 09, 2019 | 57.04 | 57.25 | 55.24 | 57.15 | 1,064,057 | +0.34(+0.60%) |
Sep 06, 2019 | 57.41 | 57.60 | 56.60 | 56.81 | 509,300 | -0.47(-0.82%) |
Sep 05, 2019 | 57.36 | 57.64 | 56.57 | 57.28 | 1,122,131 | +0.68(+1.20%) |
Sep 04, 2019 | 56.94 | 57.60 | 56.12 | 56.60 | 849,407 | +0.30(+0.53%) |
Sep 03, 2019 | 57.12 | 57.86 | 55.46 | 56.30 | 1,259,180 | -1.04(-1.81%) |
Aug 30, 2019 | 58.00 | 58.43 | 56.71 | 57.34 | 836,800 | -0.12(-0.21%) |
Aug 29, 2019 | 56.79 | 58.01 | 56.75 | 57.46 | 1,084,269 | +1.15(+2.04%) |
Aug 28, 2019 | 56.77 | 56.81 | 54.83 | 56.31 | 944,284 | -0.89(-1.56%) |
Aug 27, 2019 | 57.53 | 58.46 | 56.67 | 57.20 | 1,904,651 | +0.00(+0.00%) |
Aug 26, 2019 | 59.00 | 59.28 | 55.43 | 57.20 | 1,537,411 | -1.30(-2.22%) |
Aug 23, 2019 | 57.23 | 58.95 | 57.00 | 58.50 | 1,642,700 | +1.50(+2.63%) |
Aug 22, 2019 | 57.21 | 57.77 | 56.43 | 57.00 | 1,488,394 | -0.40(-0.70%) |
Aug 21, 2019 | 57.00 | 57.99 | 56.66 | 57.40 | 1,002,680 | +0.75(+1.32%) |
Aug 20, 2019 | 57.08 | 57.15 | 56.52 | 56.65 | 1,485,005 | -0.42(-0.74%) |
Aug 19, 2019 | 58.07 | 58.41 | 57.02 | 57.07 | 1,359,915 | -0.43(-0.75%) |
Aug 16, 2019 | 59.22 | 59.49 | 57.41 | 57.50 | 1,314,300 | -1.35(-2.29%) |
Aug 15, 2019 | 59.50 | 59.85 | 58.62 | 58.85 | 1,266,476 | -0.75(-1.26%) |
Aug 14, 2019 | 60.58 | 60.94 | 58.62 | 59.60 | 1,491,497 | -2.27(-3.67%) |
Aug 13, 2019 | 63.21 | 63.97 | 61.65 | 61.87 | 2,119,088 | -1.45(-2.29%) |
Aug 12, 2019 | 63.91 | 65.05 | 62.64 | 63.32 | 1,142,034 | +0.24(+0.38%) |
Aug 09, 2019 | 63.55 | 64.37 | 62.43 | 63.08 | 1,407,700 | -0.89(-1.39%) |
Aug 08, 2019 | 60.21 | 64.70 | 60.20 | 63.97 | 3,752,503 | +4.19(+7.01%) |
Aug 07, 2019 | 60.54 | 63.03 | 55.60 | 59.78 | 10,288,956 | -23.98(-28.63%) |
Aug 06, 2019 | 85.38 | 85.50 | 81.89 | 83.76 | 1,887,904 | +0.52(+0.62%) |
Aug 05, 2019 | 84.29 | 86.05 | 82.30 | 83.24 | 1,499,651 | -4.66(-5.30%) |
Aug 02, 2019 | 94.38 | 94.38 | 86.91 | 87.90 | 1,663,000 | -6.55(-6.93%) |
Aug 01, 2019 | 93.35 | 96.25 | 93.30 | 94.45 | 1,295,289 | +1.28(+1.37%) |
Jul 31, 2019 | 94.65 | 95.57 | 92.24 | 93.17 | 878,964 | -1.35(-1.43%) |
Jul 30, 2019 | 92.77 | 95.30 | 92.14 | 94.52 | 526,624 | +1.33(+1.43%) |
Jul 29, 2019 | 94.83 | 95.00 | 91.67 | 93.19 | 607,440 | -1.58(-1.67%) |
Jul 26, 2019 | 93.90 | 95.70 | 93.90 | 94.77 | 975,000 | +1.40(+1.50%) |
Jul 25, 2019 | 91.86 | 93.74 | 90.79 | 93.37 | 561,132 | +0.93(+1.01%) |
Jul 24, 2019 | 89.50 | 92.49 | 89.11 | 92.44 | 796,342 | +3.03(+3.39%) |
Jul 23, 2019 | 90.35 | 90.94 | 88.75 | 89.41 | 471,063 | -0.37(-0.41%) |
Jul 22, 2019 | 87.86 | 90.58 | 87.24 | 89.78 | 551,572 | +2.37(+2.71%) |
Jul 19, 2019 | 88.25 | 89.24 | 87.22 | 87.41 | 658,900 | +0.00(+0.00%) |
Jul 18, 2019 | 87.81 | 88.65 | 86.84 | 87.41 | 1,456,285 | -0.56(-0.64%) |
Jul 17, 2019 | 89.16 | 89.84 | 87.86 | 87.97 | 940,855 | -1.18(-1.32%) |
Jul 16, 2019 | 92.47 | 92.47 | 88.63 | 89.15 | 1,002,008 | -3.52(-3.80%) |
Jul 15, 2019 | 93.65 | 93.71 | 92.28 | 92.67 | 1,543,558 | -0.92(-0.98%) |
Jul 12, 2019 | 96.15 | 96.15 | 93.43 | 93.59 | 560,500 | -2.19(-2.29%) |
Jul 11, 2019 | 94.60 | 96.46 | 94.50 | 95.78 | 1,152,757 | +1.72(+1.83%) |
Jul 10, 2019 | 92.80 | 94.80 | 92.67 | 94.06 | 1,236,929 | +1.86(+2.02%) |
Jul 09, 2019 | 91.21 | 92.69 | 90.90 | 92.20 | 838,976 | +0.51(+0.56%) |
Jul 08, 2019 | 91.04 | 91.95 | 90.62 | 91.69 | 600,146 | +0.21(+0.23%) |
Jul 05, 2019 | 90.64 | 91.93 | 90.00 | 91.48 | 1,223,600 | +0.10(+0.11%) |
Jul 03, 2019 | 89.43 | 91.41 | 89.14 | 91.38 | 491,300 | +2.01(+2.25%) |
Jul 02, 2019 | 89.38 | 89.97 | 87.81 | 89.37 | 870,764 | +0.38(+0.43%) |
Jul 01, 2019 | 87.90 | 89.23 | 86.90 | 88.99 | 1,434,373 | +2.48(+2.87%) |
Jun 28, 2019 | 87.70 | 87.70 | 85.73 | 86.51 | 6,033,600 | -1.06(-1.21%) |
Jun 27, 2019 | 87.69 | 87.90 | 85.71 | 87.57 | 1,344,471 | -0.23(-0.26%) |
Jun 26, 2019 | 89.30 | 89.99 | 87.69 | 87.80 | 990,459 | -1.10(-1.24%) |
Jun 25, 2019 | 90.37 | 90.84 | 88.24 | 88.90 | 1,156,815 | -1.19(-1.32%) |
Jun 24, 2019 | 94.48 | 94.58 | 89.46 | 90.09 | 1,116,402 | -4.48(-4.74%) |
Jun 21, 2019 | 97.25 | 97.59 | 93.94 | 94.57 | 1,154,300 | -3.00(-3.07%) |
Jun 20, 2019 | 97.97 | 98.20 | 96.70 | 97.57 | 951,355 | +0.87(+0.90%) |
Jun 19, 2019 | 95.70 | 96.96 | 95.00 | 96.70 | 566,102 | +1.08(+1.13%) |
Jun 18, 2019 | 96.98 | 98.13 | 95.46 | 95.62 | 534,174 | -0.01(-0.01%) |
Jun 17, 2019 | 95.47 | 97.10 | 95.18 | 95.63 | 621,287 | +0.67(+0.71%) |
Jun 14, 2019 | 95.51 | 96.00 | 94.19 | 94.96 | 554,400 | -1.34(-1.39%) |
Jun 13, 2019 | 96.51 | 97.22 | 95.01 | 96.30 | 465,121 | -0.16(-0.17%) |
Jun 12, 2019 | 95.50 | 96.46 | 95.00 | 96.46 | 1,139,407 | +1.16(+1.22%) |
Jun 11, 2019 | 99.50 | 99.74 | 94.93 | 95.30 | 963,525 | -3.67(-3.71%) |
Jun 10, 2019 | 98.00 | 100.29 | 97.66 | 98.97 | 1,324,857 | +3.23(+3.37%) |
Jun 07, 2019 | 97.00 | 97.75 | 95.52 | 95.74 | 1,287,100 | -4.76(-4.74%) |
Jun 06, 2019 | 99.61 | 100.67 | 98.35 | 100.50 | 522,972 | +0.45(+0.45%) |
Jun 05, 2019 | 100.86 | 101.67 | 99.05 | 100.05 | 596,999 | +0.35(+0.35%) |
Jun 04, 2019 | 96.24 | 99.96 | 95.11 | 99.70 | 1,200,656 | +4.40(+4.62%) |
Jun 03, 2019 | 100.35 | 100.88 | 94.68 | 95.30 | 1,012,990 | -5.02(-5.00%) |
May 31, 2019 | 100.18 | 101.51 | 99.20 | 100.32 | 962,200 | -1.46(-1.43%) |
May 30, 2019 | 101.00 | 101.82 | 100.35 | 101.78 | 759,442 | +1.30(+1.29%) |
May 29, 2019 | 98.16 | 100.72 | 97.40 | 100.48 | 1,228,346 | +0.40(+0.40%) |
May 28, 2019 | 98.83 | 100.48 | 98.70 | 100.08 | 1,037,424 | +1.86(+1.89%) |
May 24, 2019 | 96.24 | 98.56 | 96.18 | 98.22 | 743,700 | +2.44(+2.55%) |
May 23, 2019 | 96.32 | 96.96 | 94.27 | 95.78 | 511,207 | -2.26(-2.31%) |
May 22, 2019 | 96.92 | 98.88 | 96.92 | 98.04 | 561,356 | +0.57(+0.58%) |
May 21, 2019 | 95.92 | 97.74 | 95.33 | 97.47 | 795,381 | +2.68(+2.83%) |
May 20, 2019 | 95.73 | 96.43 | 94.29 | 94.79 | 658,037 | -2.74(-2.81%) |
May 17, 2019 | 99.54 | 100.22 | 97.39 | 97.53 | 834,100 | -3.44(-3.41%) |
May 16, 2019 | 101.02 | 102.99 | 100.18 | 100.97 | 1,182,879 | +0.15(+0.15%) |
May 15, 2019 | 100.55 | 103.20 | 100.00 | 100.82 | 2,920,340 | -6.29(-5.87%) |
May 14, 2019 | 103.86 | 107.53 | 103.71 | 107.11 | 1,094,200 | +4.18(+4.06%) |
May 13, 2019 | 105.02 | 105.17 | 101.53 | 102.93 | 1,548,577 | -4.37(-4.07%) |
May 10, 2019 | 106.23 | 108.16 | 104.29 | 107.30 | 873,100 | +0.21(+0.20%) |
May 09, 2019 | 104.55 | 107.99 | 103.57 | 107.09 | 803,114 | +0.97(+0.91%) |
May 08, 2019 | 105.95 | 108.43 | 105.80 | 106.12 | 826,541 | -0.23(-0.22%) |
May 07, 2019 | 106.87 | 107.76 | 104.58 | 106.35 | 773,166 | -2.10(-1.94%) |
May 06, 2019 | 105.04 | 108.91 | 104.62 | 108.45 | 776,441 | +0.55(+0.51%) |
May 03, 2019 | 106.16 | 107.95 | 105.18 | 107.90 | 471,800 | +2.33(+2.21%) |
May 02, 2019 | 104.34 | 105.91 | 103.01 | 105.57 | 1,043,363 | +0.87(+0.83%) |