Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1646 | 1651 | 1564 | 1587 | 0 | +20.60(+1.31%) |
Feb 27, 2020 | 1567 | 0 | -76.70(-4.67%) | |||
Feb 26, 2020 | 1643 | 1645 | 1640 | 1643 | 0 | +2.90(+0.18%) |
Feb 25, 2020 | 1637 | 1641 | 1636 | 1640 | 0 | -36.10(-2.15%) |
Feb 24, 2020 | 1677 | 0 | +6.50(+0.39%) | |||
Feb 23, 2020 | 1656 | 1684 | 1655 | 1670 | 0 | +24.20(+1.47%) |
Feb 21, 2020 | 1624 | 1652 | 1622 | 1646 | 0 | -2.90(-0.18%) |
Feb 20, 2020 | 1649 | 0 | +33.50(+2.07%) | |||
Feb 19, 2020 | 1615 | 1615 | 1613 | 1615 | 0 | +11.00(+0.69%) |
Feb 18, 2020 | 1605 | 1605 | 1604 | 1604 | 0 | +16.70(+1.05%) |
Feb 17, 2020 | 1585 | 1589 | 1582 | 1588 | 0 | +3.50(+0.22%) |
Feb 16, 2020 | 1585 | 1586 | 1583 | 1584 | 0 | -2.80(-0.18%) |
Feb 14, 2020 | 1579 | 1588 | 1576 | 1587 | 0 | +0.50(+0.03%) |
Feb 13, 2020 | 1586 | 0 | +17.50(+1.12%) | |||
Feb 12, 2020 | 1570 | 1570 | 1569 | 1569 | 0 | -1.60(-0.10%) |
Feb 11, 2020 | 1571 | 1572 | 1570 | 1570 | 0 | -5.90(-0.37%) |
Feb 10, 2020 | 1576 | 1576 | 1575 | 1576 | 0 | +2.30(+0.15%) |
Feb 09, 2020 | 1576 | 1576 | 1573 | 1574 | 0 | +0.30(+0.02%) |
Feb 07, 2020 | 1571 | 1578 | 1564 | 1574 | 0 | +0.40(+0.03%) |
Feb 06, 2020 | 1573 | 0 | +14.40(+0.92%) | |||
Feb 05, 2020 | 1560 | 1560 | 1558 | 1559 | 0 | +2.50(+0.16%) |
Feb 04, 2020 | 1556 | 1557 | 1556 | 1556 | 0 | -26.90(-1.70%) |
Feb 03, 2020 | 1582 | 1584 | 1581 | 1583 | 0 | -10.30(-0.65%) |
Feb 02, 2020 | 1598 | 1598 | 1592 | 1594 | 0 | +0.30(+0.02%) |
Jan 31, 2020 | 1578 | 1596 | 1575 | 1593 | 0 | +5.50(+0.35%) |
Jan 30, 2020 | 1588 | 0 | +12.10(+0.77%) | |||
Jan 29, 2020 | 1577 | 1577 | 1575 | 1576 | 0 | +7.10(+0.45%) |
Jan 28, 2020 | 1566 | 1569 | 1565 | 1569 | 0 | -11.20(-0.71%) |
Jan 27, 2020 | 1581 | 1581 | 1580 | 1580 | 0 | -3.70(-0.23%) |
Jan 26, 2020 | 1580 | 1588 | 1579 | 1584 | 0 | +12.30(+0.78%) |
Jan 24, 2020 | 1563 | 1576 | 1556 | 1571 | 0 | -0.60(-0.04%) |
Jan 23, 2020 | 1572 | 0 | +11.70(+0.75%) | |||
Jan 22, 2020 | 1559 | 1561 | 1558 | 1560 | 0 | +3.40(+0.22%) |
Jan 21, 2020 | 1559 | 1560 | 1557 | 1557 | 0 | -3.70(-0.24%) |
Jan 20, 2020 | 1557 | 1563 | 1556 | 1560 | 0 | +3.20(+0.21%) |
Jan 19, 2020 | 1557 | 1559 | 1556 | 1557 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1553 | 1561 | 1549 | 1557 | 0 | -3.00(-0.19%) |
Jan 16, 2020 | 1560 | 0 | +4.80(+0.31%) | |||
Jan 15, 2020 | 1557 | 1557 | 1555 | 1556 | 0 | +8.00(+0.52%) |
Jan 14, 2020 | 1547 | 1548 | 1546 | 1548 | 0 | -1.40(-0.09%) |
Jan 13, 2020 | 1549 | 1550 | 1548 | 1549 | 0 | -10.90(-0.70%) |
Jan 12, 2020 | 1563 | 1563 | 1560 | 1560 | 0 | -3.40(-0.22%) |
Jan 10, 2020 | 1553 | 1564 | 1547 | 1563 | 0 | +3.10(+0.20%) |
Jan 09, 2020 | 1560 | 0 | +2.60(+0.17%) | |||
Jan 08, 2020 | 1558 | 1558 | 1556 | 1558 | 0 | -21.50(-1.36%) |
Jan 07, 2020 | 1579 | 1581 | 1576 | 1579 | 0 | +12.40(+0.79%) |
Jan 06, 2020 | 1567 | 1568 | 1566 | 1567 | 0 | -13.90(-0.88%) |
Jan 05, 2020 | 1563 | 1591 | 1562 | 1580 | 0 | +25.30(+1.63%) |
Jan 03, 2020 | 1532 | 1557 | 1530 | 1555 | 0 | +2.80(+0.18%) |
Jan 02, 2020 | 1552 | 0 | +30.00(+1.97%) | |||
Jan 01, 2020 | 1521 | 1524 | 1520 | 1522 | 0 | +2.40(+0.16%) |
Dec 31, 2019 | 1518 | 1529 | 1518 | 1520 | 0 | -3.10(-0.20%) |
Dec 30, 2019 | 1523 | 0 | +7.70(+0.51%) | |||
Dec 29, 2019 | 1516 | 1516 | 1515 | 1515 | 0 | -0.20(-0.01%) |
Dec 27, 2019 | 1516 | 1520 | 1512 | 1516 | 0 | -2.50(-0.16%) |
Dec 26, 2019 | 1518 | 0 | +15.70(+1.04%) | |||
Dec 25, 2019 | 1504 | 1505 | 1502 | 1502 | 0 | -2.00(-0.13%) |
Dec 24, 2019 | 1490 | 1505 | 1488 | 1504 | 0 | -0.40(-0.03%) |
Dec 23, 2019 | 1505 | 0 | +23.40(+1.58%) | |||
Dec 22, 2019 | 1482 | 1482 | 1481 | 1481 | 0 | -1.00(-0.07%) |
Dec 20, 2019 | 1483 | 1485 | 1480 | 1482 | 0 | +1.50(+0.10%) |
Dec 19, 2019 | 1481 | 0 | +1.10(+0.07%) | |||
Dec 18, 2019 | 1479 | 1480 | 1479 | 1480 | 0 | -0.50(-0.03%) |
Dec 17, 2019 | 1480 | 1481 | 1480 | 1480 | 0 | +0.50(+0.03%) |
Dec 16, 2019 | 1481 | 1481 | 1480 | 1480 | 0 | +0.90(+0.06%) |
Dec 15, 2019 | 1480 | 1481 | 1479 | 1479 | 0 | -1.40(-0.09%) |
Dec 13, 2019 | 1471 | 1482 | 1466 | 1480 | 0 | -0.90(-0.06%) |
Dec 12, 2019 | 1481 | 0 | +1.90(+0.13%) | |||
Dec 11, 2019 | 1479 | 1480 | 1479 | 1479 | 0 | +10.50(+0.71%) |
Dec 10, 2019 | 1468 | 1469 | 1468 | 1469 | 0 | +2.50(+0.17%) |
Dec 09, 2019 | 1466 | 1466 | 1466 | 1466 | 0 | +2.60(+0.18%) |
Dec 08, 2019 | 1464 | 1464 | 1463 | 1464 | 0 | -0.80(-0.05%) |
Dec 06, 2019 | 1481 | 1485 | 1463 | 1464 | 0 | -0.60(-0.04%) |
Dec 05, 2019 | 1465 | 0 | -15.30(-1.03%) | |||
Dec 04, 2019 | 1480 | 1480 | 1480 | 1480 | 0 | -2.10(-0.14%) |
Dec 03, 2019 | 1483 | 1483 | 1482 | 1482 | 0 | +14.80(+1.01%) |
Dec 02, 2019 | 1468 | 1468 | 1467 | 1468 | 0 | -0.70(-0.05%) |
Dec 01, 2019 | 1470 | 1471 | 1468 | 1468 | 0 | -2.00(-0.14%) |
Nov 29, 2019 | 1461 | 1473 | 1459 | 1470 | 0 | -2.30(-0.16%) |
Nov 28, 2019 | 1473 | 0 | +16.50(+1.13%) | |||
Nov 27, 2019 | 1454 | 1456 | 1454 | 1456 | 0 | -5.30(-0.36%) |
Nov 26, 2019 | 1461 | 1462 | 1461 | 1462 | 0 | +7.10(+0.49%) |
Nov 25, 2019 | 1455 | 1455 | 1454 | 1454 | 0 | -5.50(-0.38%) |
Nov 24, 2019 | 1461 | 1461 | 1460 | 1460 | 0 | -1.60(-0.11%) |
Nov 22, 2019 | 1464 | 1473 | 1461 | 1462 | 0 | -2.10(-0.14%) |
Nov 21, 2019 | 1464 | 0 | -11.60(-0.79%) | |||
Nov 20, 2019 | 1475 | 1476 | 1474 | 1475 | 0 | +0.20(+0.01%) |
Nov 19, 2019 | 1473 | 1475 | 1473 | 1475 | 0 | +3.90(+0.27%) |
Nov 18, 2019 | 1472 | 1472 | 1471 | 1471 | 0 | +2.50(+0.17%) |
Nov 17, 2019 | 1468 | 1469 | 1468 | 1469 | 0 | -0.10(-0.01%) |
Nov 15, 2019 | 1472 | 1472 | 1463 | 1469 | 0 | +0.20(+0.01%) |
Nov 14, 2019 | 1468 | 0 | +5.20(+0.36%) | |||
Nov 13, 2019 | 1463 | 0 | +5.10(+0.35%) | |||
Nov 12, 2019 | 1456 | 1459 | 1456 | 1458 | 0 | +2.00(+0.14%) |
Nov 11, 2019 | 1456 | 1456 | 1456 | 1456 | 0 | -5.20(-0.36%) |
Nov 10, 2019 | 1460 | 1462 | 1460 | 1461 | 0 | +1.60(+0.11%) |
Nov 08, 2019 | 1469 | 1474 | 1457 | 1460 | 0 | -3.10(-0.21%) |
Nov 07, 2019 | 1463 | 0 | -29.20(-1.96%) | |||
Nov 06, 2019 | 1492 | 1492 | 1491 | 1492 | 0 | +5.90(+0.40%) |
Nov 05, 2019 | 1484 | 1486 | 1484 | 1486 | 0 | -25.40(-1.68%) |
Nov 04, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -3.40(-0.22%) |
Nov 03, 2019 | 1516 | 1516 | 1515 | 1515 | 0 | -1.70(-0.11%) |
Nov 02, 2019 | 1515 | 1519 | 1505 | 1517 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 1515 | 1519 | 1505 | 1517 | 0 | +5.30(+0.35%) |
Oct 31, 2019 | 1511 | 0 | +13.40(+0.89%) | |||
Oct 30, 2019 | 1499 | 1499 | 1496 | 1498 | 0 | +8.10(+0.54%) |
Oct 29, 2019 | 1490 | 1490 | 1489 | 1490 | 0 | -3.90(-0.26%) |
Oct 28, 2019 | 1494 | 1495 | 1494 | 1494 | 0 | -12.00(-0.80%) |
Oct 27, 2019 | 1507 | 1507 | 1505 | 1506 | 0 | -1.30(-0.09%) |
Oct 26, 2019 | 1506 | 1521 | 1503 | 1507 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 1506 | 1521 | 1503 | 1507 | 0 | +1.50(+0.10%) |
Oct 24, 2019 | 1506 | 1507 | 1505 | 1506 | 0 | +10.70(+0.72%) |
Oct 23, 2019 | 1495 | 1495 | 1494 | 1495 | 0 | +3.50(+0.23%) |
Oct 22, 2019 | 1491 | 1492 | 1491 | 1491 | 0 | +4.60(+0.31%) |
Oct 21, 2019 | 1488 | 1488 | 1487 | 1487 | 0 | -8.00(-0.54%) |
Oct 20, 2019 | 1496 | 1496 | 1494 | 1495 | 0 | +1.40(+0.09%) |
Oct 19, 2019 | 1496 | 1498 | 1488 | 1493 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 1496 | 1498 | 1488 | 1493 | 0 | -3.20(-0.21%) |
Oct 17, 2019 | 1496 | 1498 | 1495 | 1497 | 0 | +2.70(+0.18%) |
Oct 16, 2019 | 1494 | 1495 | 1494 | 1494 | 0 | +9.30(+0.63%) |
Oct 15, 2019 | 1485 | 1485 | 1484 | 1485 | 0 | -11.70(-0.78%) |
Oct 14, 2019 | 1498 | 1498 | 1496 | 1496 | 0 | +7.50(+0.50%) |
Oct 13, 2019 | 1492 | 1493 | 1487 | 1489 | 0 | -4.70(-0.31%) |
Oct 12, 2019 | 1498 | 1508 | 1478 | 1494 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 1498 | 1508 | 1478 | 1494 | 0 | -4.00(-0.27%) |
Oct 10, 2019 | 1498 | 1500 | 1496 | 1498 | 0 | -22.30(-1.47%) |
Oct 09, 2019 | 1511 | 1522 | 1511 | 1520 | 0 | +6.00(+0.40%) |
Oct 08, 2019 | 1511 | 1514 | 1511 | 1514 | 0 | +16.10(+1.07%) |
Oct 07, 2019 | 1499 | 1500 | 1497 | 1498 | 0 | -14.60(-0.97%) |
Oct 06, 2019 | 1519 | 1519 | 1511 | 1512 | 0 | +2.00(+0.13%) |
Oct 05, 2019 | 1512 | 1526 | 1501 | 1510 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 1512 | 1526 | 1501 | 1510 | 0 | -2.40(-0.16%) |
Oct 03, 2019 | 1512 | 1514 | 1510 | 1513 | 0 | +6.60(+0.44%) |
Oct 02, 2019 | 1506 | 1506 | 1505 | 1506 | 0 | +20.50(+1.38%) |
Oct 01, 2019 | 1485 | 1487 | 1484 | 1486 | 0 | +6.30(+0.43%) |
Sep 30, 2019 | 1478 | 1480 | 1478 | 1479 | 0 | -25.40(-1.69%) |
Sep 29, 2019 | 1502 | 1514 | 1493 | 1505 | 0 | +1.40(+0.09%) |
Sep 28, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | -8.90(-0.59%) |
Sep 26, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -0.60(-0.04%) |
Sep 25, 2019 | 1511 | 1513 | 1510 | 1513 | 0 | -25.90(-1.68%) |
Sep 24, 2019 | 1540 | 1543 | 1538 | 1539 | 0 | +9.10(+0.59%) |
Sep 23, 2019 | 1530 | 1531 | 1528 | 1530 | 0 | +8.40(+0.55%) |
Sep 22, 2019 | 1522 | 1524 | 1505 | 1521 | 0 | -3.20(-0.21%) |
Sep 21, 2019 | 1507 | 1524 | 1496 | 1524 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 1507 | 1524 | 1505 | 1524 | 0 | +18.50(+1.23%) |
Sep 19, 2019 | 1507 | 1507 | 1505 | 1506 | 0 | +6.50(+0.43%) |
Sep 18, 2019 | 1502 | 1502 | 1499 | 1499 | 0 | -9.40(-0.62%) |
Sep 17, 2019 | 1510 | 1510 | 1508 | 1509 | 0 | +2.70(+0.18%) |
Sep 16, 2019 | 1506 | 1508 | 1506 | 1506 | 0 | -4.00(-0.26%) |
Sep 15, 2019 | 1513 | 1517 | 1493 | 1510 | 0 | +14.40(+0.96%) |
Sep 14, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | -8.60(-0.57%) |
Sep 12, 2019 | 1506 | 1507 | 1503 | 1504 | 0 | -1.10(-0.07%) |
Sep 11, 2019 | 1505 | 1506 | 1503 | 1505 | 0 | +10.40(+0.70%) |
Sep 10, 2019 | 1494 | 1496 | 1493 | 1495 | 0 | -10.90(-0.72%) |
Sep 09, 2019 | 1507 | 1508 | 1506 | 1506 | 0 | -8.10(-0.54%) |
Sep 08, 2019 | 1516 | 1516 | 1512 | 1514 | 0 | -1.00(-0.07%) |
Sep 07, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | -12.00(-0.79%) |
Sep 05, 2019 | 1526 | 1527 | 1526 | 1527 | 0 | -34.60(-2.22%) |
Sep 04, 2019 | 1561 | 1562 | 1559 | 1562 | 0 | +5.00(+0.32%) |
Sep 03, 2019 | 1556 | 1557 | 1554 | 1557 | 0 | +21.30(+1.39%) |
Sep 02, 2019 | 1535 | 1544 | 1528 | 1535 | 0 | -2.20(-0.14%) |
Sep 01, 2019 | 1535 | 1544 | 1535 | 1538 | 0 | +8.30(+0.54%) |
Aug 31, 2019 | 1537 | 1542 | 1526 | 1529 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 1537 | 1542 | 1526 | 1529 | 0 | -7.60(-0.49%) |
Aug 29, 2019 | 1537 | 1537 | 1536 | 1537 | 0 | -11.80(-0.76%) |
Aug 28, 2019 | 1549 | 1550 | 1547 | 1549 | 0 | -3.40(-0.22%) |
Aug 27, 2019 | 1552 | 1553 | 1551 | 1552 | 0 | +15.20(+0.99%) |
Aug 26, 2019 | 1537 | 1538 | 1536 | 1537 | 0 | -19.20(-1.23%) |
Aug 25, 2019 | 1545 | 1565 | 1545 | 1556 | 0 | +19.10(+1.24%) |
Aug 24, 2019 | 1509 | 1540 | 1503 | 1537 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 1509 | 1540 | 1503 | 1537 | 0 | +29.70(+1.97%) |
Aug 22, 2019 | 1509 | 1509 | 1507 | 1507 | 0 | -5.00(-0.33%) |
Aug 21, 2019 | 1512 | 1515 | 1512 | 1512 | 0 | -4.40(-0.29%) |
Aug 20, 2019 | 1518 | 1518 | 1515 | 1517 | 0 | +10.80(+0.72%) |
Aug 19, 2019 | 1506 | 1508 | 1503 | 1506 | 0 | -14.50(-0.95%) |
Aug 18, 2019 | 1523 | 1524 | 1518 | 1520 | 0 | -3.30(-0.22%) |
Aug 17, 2019 | 1534 | 1539 | 1514 | 1524 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 1534 | 1539 | 1514 | 1524 | 0 | -8.90(-0.58%) |
Aug 15, 2019 | 1534 | 1534 | 1531 | 1532 | 0 | +5.80(+0.38%) |
Aug 14, 2019 | 1527 | 1531 | 1526 | 1527 | 0 | +14.20(+0.94%) |
Aug 13, 2019 | 1513 | 1513 | 1511 | 1512 | 0 | -11.50(-0.75%) |
Aug 12, 2019 | 1522 | 1525 | 1521 | 1524 | 0 | +15.50(+1.03%) |
Aug 11, 2019 | 1509 | 1510 | 1505 | 1508 | 0 | +0.50(+0.03%) |
Aug 10, 2019 | 1516 | 1521 | 1506 | 1508 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 1516 | 1521 | 1506 | 1508 | 0 | -6.70(-0.44%) |
Aug 08, 2019 | 1516 | 1521 | 1512 | 1515 | 0 | +6.00(+0.40%) |
Aug 07, 2019 | 1512 | 1513 | 1508 | 1509 | 0 | +24.10(+1.62%) |
Aug 06, 2019 | 1487 | 1489 | 1484 | 1485 | 0 | +0.40(+0.03%) |
Aug 05, 2019 | 1481 | 1487 | 1479 | 1484 | 0 | +32.90(+2.27%) |
Aug 04, 2019 | 1451 | 1455 | 1449 | 1451 | 0 | -1.20(-0.08%) |
Aug 03, 2019 | 1458 | 1462 | 1442 | 1452 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 1458 | 1462 | 1442 | 1452 | 0 | +1.40(+0.10%) |
Aug 01, 2019 | 1458 | 1462 | 1449 | 1451 | 0 | +32.10(+2.26%) |
Jul 31, 2019 | 1419 | 1422 | 1414 | 1419 | 0 | -12.70(-0.89%) |
Jul 30, 2019 | 1431 | 1433 | 1431 | 1432 | 0 | +7.20(+0.51%) |
Jul 29, 2019 | 1426 | 1427 | 1424 | 1424 | 0 | +5.00(+0.35%) |
Jul 28, 2019 | 1419 | 1421 | 1418 | 1420 | 0 | +1.00(+0.07%) |
Jul 27, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +3.30(+0.23%) |
Jul 25, 2019 | 1415 | 1416 | 1414 | 1415 | 0 | -10.20(-0.72%) |
Jul 24, 2019 | 1427 | 1427 | 1425 | 1425 | 0 | +8.20(+0.58%) |
Jul 23, 2019 | 1419 | 1419 | 1417 | 1417 | 0 | -7.60(-0.53%) |
Jul 22, 2019 | 1426 | 1426 | 1424 | 1425 | 0 | -0.60(-0.04%) |
Jul 21, 2019 | 1428 | 1429 | 1425 | 1425 | 0 | -1.10(-0.08%) |
Jul 20, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | -18.20(-1.26%) |
Jul 18, 2019 | 1448 | 1454 | 1440 | 1445 | 0 | +17.70(+1.24%) |
Jul 17, 2019 | 1428 | 1432 | 1427 | 1427 | 0 | +20.50(+1.46%) |
Jul 16, 2019 | 1408 | 1409 | 1406 | 1406 | 0 | -11.20(-0.79%) |
Jul 15, 2019 | 1416 | 1420 | 1415 | 1418 | 0 | +1.80(+0.13%) |
Jul 14, 2019 | 1418 | 1422 | 1415 | 1416 | 0 | -1.90(-0.13%) |
Jul 13, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +11.10(+0.79%) |
Jul 11, 2019 | 1406 | 1408 | 1406 | 1407 | 0 | -14.70(-1.03%) |
Jul 10, 2019 | 1421 | 1424 | 1420 | 1421 | 0 | +23.90(+1.71%) |
Jul 09, 2019 | 1400 | 1400 | 1397 | 1398 | 0 | +2.60(+0.19%) |
Jul 08, 2019 | 1398 | 1398 | 1395 | 1395 | 0 | -3.20(-0.23%) |
Jul 07, 2019 | 1401 | 1404 | 1395 | 1398 | 0 | -3.10(-0.22%) |
Jul 06, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | -23.60(-1.66%) |
Jul 04, 2019 | 1422 | 1427 | 1413 | 1425 | 0 | +5.40(+0.38%) |
Jul 03, 2019 | 1422 | 1424 | 1417 | 1419 | 0 | -10.60(-0.74%) |
Jul 02, 2019 | 1425 | 1439 | 1421 | 1430 | 0 | +40.00(+2.88%) |
Jul 01, 2019 | 1386 | 1392 | 1386 | 1390 | 0 | -10.30(-0.74%) |
Jun 30, 2019 | 1402 | 1402 | 1387 | 1400 | 0 | -12.20(-0.86%) |
Jun 29, 2019 | 1413 | 1428 | 1409 | 1412 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 1413 | 1428 | 1409 | 1412 | 0 | -0.20(-0.01%) |
Jun 27, 2019 | 1413 | 1414 | 1411 | 1413 | 0 | +2.00(+0.14%) |
Jun 26, 2019 | 1413 | 1413 | 1410 | 1411 | 0 | -12.40(-0.87%) |
Jun 25, 2019 | 1427 | 1428 | 1418 | 1423 | 0 | -5.30(-0.37%) |
Jun 24, 2019 | 1423 | 1430 | 1421 | 1428 | 0 | +21.00(+1.49%) |
Jun 23, 2019 | 1404 | 1414 | 1404 | 1407 | 0 | +4.40(+0.31%) |
Jun 22, 2019 | 1391 | 1415 | 1386 | 1403 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 1391 | 1415 | 1386 | 1403 | 0 | +11.00(+0.79%) |
Jun 20, 2019 | 1391 | 1393 | 1391 | 1392 | 0 | +28.90(+2.12%) |
Jun 19, 2019 | 1364 | 1365 | 1362 | 1363 | 0 | +13.80(+1.02%) |
Jun 18, 2019 | 1350 | 1351 | 1349 | 1349 | 0 | +6.30(+0.47%) |
Jun 17, 2019 | 1344 | 1344 | 1343 | 1343 | 0 | -1.60(-0.12%) |
Jun 16, 2019 | 1346 | 1346 | 1344 | 1345 | 0 | -0.70(-0.05%) |
Jun 15, 2019 | 1346 | 1362 | 1341 | 1345 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 1346 | 1362 | 1341 | 1345 | 0 | -2.40(-0.18%) |
Jun 13, 2019 | 1346 | 1348 | 1346 | 1348 | 0 | +11.10(+0.83%) |
Jun 12, 2019 | 1338 | 1338 | 1336 | 1337 | 0 | +6.00(+0.45%) |
Jun 11, 2019 | 1331 | 1331 | 1330 | 1331 | 0 | -2.20(-0.17%) |
Jun 10, 2019 | 1332 | 1333 | 1332 | 1333 | 0 | -6.10(-0.46%) |
Jun 09, 2019 | 1341 | 1341 | 1337 | 1339 | 0 | -6.00(-0.45%) |
Jun 08, 2019 | 1340 | 1353 | 1334 | 1345 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 1340 | 1353 | 1334 | 1345 | 0 | +6.40(+0.48%) |
Jun 06, 2019 | 1340 | 1340 | 1338 | 1338 | 0 | +1.70(+0.13%) |
Jun 05, 2019 | 1336 | 1338 | 1335 | 1337 | 0 | +6.80(+0.51%) |
Jun 04, 2019 | 1330 | 1331 | 1329 | 1330 | 0 | -1.10(-0.08%) |
Jun 03, 2019 | 1330 | 1331 | 1329 | 1331 | 0 | +18.40(+1.40%) |
Jun 02, 2019 | 1312 | 1314 | 1311 | 1313 | 0 | +2.50(+0.19%) |
Jun 01, 2019 | 1293 | 1312 | 1292 | 1310 | 0 | +0.00(+0.00%) |
May 31, 2019 | 1293 | 1312 | 1292 | 1310 | 0 | +17.20(+1.33%) |
May 30, 2019 | 1293 | 1293 | 1292 | 1293 | 0 | +13.60(+1.06%) |
May 29, 2019 | 1279 | 1280 | 1279 | 1279 | 0 | +0.40(+0.03%) |
May 28, 2019 | 1279 | 1279 | 1279 | 1279 | 0 | -5.50(-0.43%) |
May 27, 2019 | 1284 | 1287 | 1283 | 1284 | 0 | +0.60(+0.05%) |
May 26, 2019 | 1284 | 1286 | 1284 | 1284 | 0 | -0.40(-0.03%) |
May 25, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.00(+0.00%) |
May 24, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.70(+0.05%) |
May 23, 2019 | 1283 | 1284 | 1283 | 1284 | 0 | +10.10(+0.79%) |
May 22, 2019 | 1273 | 1274 | 1273 | 1274 | 0 | -0.80(-0.06%) |
May 21, 2019 | 1274 | 1274 | 1274 | 1274 | 0 | -2.80(-0.22%) |
May 20, 2019 | 1278 | 1278 | 1277 | 1277 | 0 | -0.30(-0.02%) |
May 19, 2019 | 1278 | 1279 | 1277 | 1277 | 0 | +0.00(+0.00%) |
May 18, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | +0.00(+0.00%) |
May 17, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | -9.00(-0.70%) |
May 16, 2019 | 1287 | 1287 | 1286 | 1286 | 0 | -10.80(-0.83%) |
May 15, 2019 | 1298 | 1298 | 1297 | 1297 | 0 | -0.30(-0.02%) |
May 14, 2019 | 1298 | 1298 | 1297 | 1298 | 0 | -3.60(-0.28%) |
May 13, 2019 | 1301 | 1302 | 1300 | 1301 | 0 | +12.60(+0.98%) |
May 12, 2019 | 1288 | 1289 | 1287 | 1288 | 0 | +1.70(+0.13%) |
May 11, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +0.00(+0.00%) |
May 10, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +1.80(+0.14%) |
May 09, 2019 | 1285 | 1286 | 1285 | 1285 | 0 | +2.80(+0.22%) |
May 08, 2019 | 1282 | 1283 | 1282 | 1282 | 0 | -3.30(-0.26%) |
May 07, 2019 | 1286 | 1286 | 1285 | 1286 | 0 | +2.30(+0.18%) |
May 06, 2019 | 1282 | 1283 | 1282 | 1283 | 0 | -1.80(-0.14%) |
May 05, 2019 | 1282 | 1287 | 1282 | 1285 | 0 | +4.80(+0.37%) |
May 04, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +0.00(+0.00%) |
May 03, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +8.50(+0.67%) |
May 02, 2019 | 1272 | 1272 | 1272 | 1272 | 0 | -6.70(-0.52%) |
May 01, 2019 | 1278 | 1279 | 1278 | 1278 | 0 | -6.30(-0.49%) |
Apr 30, 2019 | 1285 | 1286 | 1284 | 1285 | 0 | +2.60(+0.20%) |
Apr 29, 2019 | 1282 | 1282 | 1282 | 1282 | 0 | -6.50(-0.50%) |
Apr 28, 2019 | 1289 | 1289 | 1288 | 1289 | 0 | +0.20(+0.02%) |
Apr 27, 2019 | 1279 | 1291 | 1276 | 1288 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 1279 | 1291 | 1276 | 1288 | 0 | +8.00(+0.62%) |
Apr 25, 2019 | 1279 | 1280 | 1279 | 1280 | 0 | +3.50(+0.27%) |
Apr 24, 2019 | 1278 | 1278 | 1276 | 1277 | 0 | +3.30(+0.26%) |
Apr 23, 2019 | 1274 | 1274 | 1273 | 1274 | 0 | -2.90(-0.23%) |
Apr 22, 2019 | 1277 | 1277 | 1276 | 1276 | 0 | -1.60(-0.13%) |
Apr 21, 2019 | 1278 | 1279 | 1278 | 1278 | 0 | +0.20(+0.02%) |
Apr 19, 2019 | 1276 | 1280 | 1273 | 1278 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 1276 | 1280 | 1273 | 1278 | 0 | +1.50(+0.12%) |
Apr 17, 2019 | 1276 | 1277 | 1276 | 1276 | 0 | -2.60(-0.20%) |
Apr 16, 2019 | 1280 | 1280 | 1278 | 1279 | 0 | -12.40(-0.96%) |
Apr 15, 2019 | 1291 | 1292 | 1291 | 1291 | 0 | -3.00(-0.23%) |
Apr 14, 2019 | 1294 | 1295 | 1294 | 1294 | 0 | +0.90(+0.07%) |
Apr 13, 2019 | 1296 | 1299 | 1293 | 1294 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 1296 | 1299 | 1293 | 1294 | 0 | -2.40(-0.19%) |
Apr 11, 2019 | 1296 | 1296 | 1295 | 1296 | 0 | -16.20(-1.23%) |
Apr 10, 2019 | 1312 | 1312 | 1312 | 1312 | 0 | +4.00(+0.31%) |
Apr 09, 2019 | 1308 | 1309 | 1308 | 1308 | 0 | +5.70(+0.44%) |
Apr 08, 2019 | 1302 | 1303 | 1302 | 1302 | 0 | +5.20(+0.40%) |
Apr 07, 2019 | 1296 | 1298 | 1296 | 1297 | 0 | +1.30(+0.10%) |
Apr 06, 2019 | 1296 | 1298 | 1288 | 1296 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 1296 | 1298 | 1288 | 1296 | 0 | -0.60(-0.05%) |
Apr 04, 2019 | 1296 | 1298 | 1296 | 1296 | 0 | +0.90(+0.07%) |
Apr 03, 2019 | 1294 | 1296 | 1294 | 1296 | 0 | -0.70(-0.05%) |
Apr 02, 2019 | 1297 | 1297 | 1296 | 1296 | 0 | +3.90(+0.30%) |
Apr 01, 2019 | 1292 | 1293 | 1292 | 1292 | 0 | -4.10(-0.32%) |
Mar 31, 2019 | 1297 | 1298 | 1296 | 1296 | 0 | -0.50(-0.04%) |
Mar 30, 2019 | 1295 | 1305 | 1291 | 1297 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 1295 | 1305 | 1291 | 1297 | 0 | +1.10(+0.08%) |
Mar 28, 2019 | 1295 | 1296 | 1295 | 1296 | 0 | -12.30(-0.94%) |
Mar 27, 2019 | 1308 | 1310 | 1308 | 1308 | 0 | -8.10(-0.62%) |
Mar 26, 2019 | 1315 | 1316 | 1315 | 1316 | 0 | -5.60(-0.42%) |
Mar 25, 2019 | 1322 | 1322 | 1321 | 1322 | 0 | +10.10(+0.77%) |
Mar 24, 2019 | 1313 | 1314 | 1311 | 1312 | 0 | -1.60(-0.12%) |
Mar 23, 2019 | 1309 | 1315 | 1306 | 1313 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 1309 | 1315 | 1306 | 1313 | 0 | +4.60(+0.35%) |
Mar 21, 2019 | 1309 | 1309 | 1309 | 1309 | 0 | -5.70(-0.43%) |
Mar 20, 2019 | 1313 | 1315 | 1312 | 1314 | 0 | +8.30(+0.64%) |
Mar 19, 2019 | 1306 | 1307 | 1305 | 1306 | 0 | +3.10(+0.24%) |
Mar 18, 2019 | 1304 | 1304 | 1303 | 1303 | 0 | +1.80(+0.14%) |
Mar 17, 2019 | 1302 | 1302 | 1301 | 1301 | 0 | -1.00(-0.08%) |
Mar 16, 2019 | 1296 | 1306 | 1294 | 1302 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 1296 | 1306 | 1294 | 1302 | 0 | +6.50(+0.50%) |
Mar 14, 2019 | 1296 | 1296 | 1296 | 1296 | 0 | -14.40(-1.10%) |
Mar 13, 2019 | 1310 | 1310 | 1309 | 1310 | 0 | +8.50(+0.65%) |
Mar 12, 2019 | 1302 | 1302 | 1301 | 1302 | 0 | +8.40(+0.65%) |
Mar 11, 2019 | 1294 | 1294 | 1293 | 1293 | 0 | -3.90(-0.30%) |
Mar 10, 2019 | 1298 | 1298 | 1296 | 1297 | 0 | -1.40(-0.11%) |
Mar 08, 2019 | 1287 | 1301 | 1286 | 1299 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 1287 | 1301 | 1286 | 1299 | 0 | +10.60(+0.82%) |
Mar 06, 2019 | 1287 | 1288 | 1287 | 1288 | 0 | -0.10(-0.01%) |
Mar 05, 2019 | 1289 | 1289 | 1288 | 1288 | 0 | -0.30(-0.02%) |
Mar 04, 2019 | 1288 | 1289 | 1288 | 1288 | 0 | -8.70(-0.67%) |
Mar 03, 2019 | 1294 | 1297 | 1294 | 1297 | 0 | +2.60(+0.20%) |