Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.90 | 90.05 | 83.64 | 83.68 | 224,850 | -4.29(-4.88%) |
Apr 29, 2020 | 88.73 | 90.32 | 87.22 | 87.97 | 180,525 | +1.07(+1.23%) |
Apr 28, 2020 | 94.70 | 94.70 | 86.78 | 86.90 | 151,027 | -6.40(-6.86%) |
Apr 27, 2020 | 92.59 | 94.69 | 90.01 | 93.30 | 204,137 | +2.85(+3.15%) |
Apr 24, 2020 | 86.19 | 90.58 | 84.49 | 90.45 | 165,000 | +5.05(+5.91%) |
Apr 23, 2020 | 83.36 | 86.43 | 83.36 | 85.40 | 322,915 | +2.41(+2.90%) |
Apr 22, 2020 | 84.10 | 86.44 | 82.83 | 82.99 | 294,124 | -0.39(-0.47%) |
Apr 21, 2020 | 86.56 | 90.99 | 82.47 | 83.38 | 273,319 | -4.51(-5.13%) |
Apr 20, 2020 | 82.60 | 91.79 | 82.22 | 87.89 | 314,334 | +5.94(+7.25%) |
Apr 17, 2020 | 79.15 | 83.00 | 78.92 | 81.95 | 229,600 | +4.93(+6.40%) |
Apr 16, 2020 | 74.64 | 77.17 | 74.20 | 77.02 | 208,539 | +3.24(+4.39%) |
Apr 15, 2020 | 72.03 | 75.68 | 71.02 | 73.78 | 205,270 | -0.02(-0.03%) |
Apr 14, 2020 | 77.00 | 78.65 | 71.47 | 73.80 | 470,064 | +6.71(+10.00%) |
Apr 13, 2020 | 67.25 | 67.67 | 64.85 | 67.09 | 180,418 | -0.10(-0.15%) |
Apr 09, 2020 | 68.87 | 70.15 | 65.62 | 67.19 | 282,100 | +0.99(+1.50%) |
Apr 08, 2020 | 63.77 | 66.64 | 63.25 | 66.20 | 257,612 | +3.38(+5.38%) |
Apr 07, 2020 | 67.50 | 68.65 | 62.76 | 62.82 | 219,350 | -2.97(-4.51%) |
Apr 06, 2020 | 61.39 | 65.99 | 61.39 | 65.79 | 222,271 | +5.66(+9.41%) |
Apr 03, 2020 | 60.26 | 60.91 | 57.23 | 60.13 | 201,300 | -0.46(-0.76%) |
Apr 02, 2020 | 60.38 | 61.00 | 56.82 | 60.59 | 294,922 | +0.33(+0.55%) |
Apr 01, 2020 | 64.17 | 66.53 | 60.25 | 60.26 | 212,409 | -6.50(-9.74%) |
Mar 31, 2020 | 69.08 | 69.25 | 62.80 | 66.76 | 401,737 | -3.35(-4.78%) |
Mar 30, 2020 | 69.02 | 71.23 | 67.84 | 70.11 | 149,517 | +1.38(+2.01%) |
Mar 27, 2020 | 69.78 | 73.60 | 68.48 | 68.73 | 257,700 | -2.92(-4.08%) |
Mar 26, 2020 | 70.32 | 74.37 | 70.18 | 71.65 | 241,517 | +1.67(+2.39%) |
Mar 25, 2020 | 72.38 | 74.51 | 69.65 | 69.98 | 262,076 | -3.06(-4.19%) |
Mar 24, 2020 | 72.23 | 73.96 | 70.70 | 73.04 | 184,660 | +3.59(+5.17%) |
Mar 23, 2020 | 69.18 | 73.03 | 66.21 | 69.45 | 122,607 | -0.40(-0.57%) |
Mar 20, 2020 | 74.10 | 74.47 | 68.34 | 69.85 | 345,800 | -1.48(-2.07%) |
Mar 19, 2020 | 68.80 | 75.00 | 68.80 | 71.33 | 183,980 | +1.44(+2.06%) |
Mar 18, 2020 | 68.42 | 73.57 | 60.86 | 69.89 | 278,446 | -1.29(-1.81%) |
Mar 17, 2020 | 73.07 | 74.90 | 68.48 | 71.18 | 329,169 | -0.57(-0.79%) |
Mar 16, 2020 | 74.83 | 77.61 | 70.00 | 71.75 | 295,199 | -10.43(-12.69%) |
Mar 13, 2020 | 82.84 | 82.84 | 71.02 | 82.18 | 233,300 | +3.05(+3.85%) |
Mar 12, 2020 | 75.94 | 80.50 | 69.50 | 79.13 | 322,901 | -1.93(-2.38%) |
Mar 11, 2020 | 83.49 | 85.48 | 79.69 | 81.06 | 147,888 | -4.75(-5.54%) |
Mar 10, 2020 | 83.73 | 85.97 | 79.04 | 85.81 | 181,695 | +4.86(+6.00%) |
Mar 09, 2020 | 81.54 | 83.33 | 79.09 | 80.95 | 235,408 | -4.91(-5.72%) |
Mar 06, 2020 | 88.35 | 90.78 | 85.00 | 85.86 | 208,800 | -5.26(-5.77%) |
Mar 05, 2020 | 90.16 | 92.83 | 89.47 | 91.12 | 129,952 | -0.67(-0.73%) |
Mar 04, 2020 | 89.00 | 92.02 | 88.75 | 91.79 | 161,332 | +4.46(+5.11%) |
Mar 03, 2020 | 87.80 | 90.82 | 85.30 | 87.33 | 145,059 | -0.46(-0.52%) |
Mar 02, 2020 | 86.18 | 87.81 | 82.63 | 87.79 | 173,349 | +1.62(+1.88%) |
Feb 28, 2020 | 80.95 | 86.54 | 80.17 | 86.17 | 204,900 | +2.72(+3.26%) |
Feb 27, 2020 | 81.74 | 86.75 | 79.13 | 83.45 | 224,419 | -1.07(-1.27%) |
Feb 26, 2020 | 84.00 | 87.44 | 80.18 | 84.52 | 172,947 | -1.05(-1.23%) |
Feb 25, 2020 | 89.56 | 90.55 | 84.27 | 85.57 | 142,985 | -3.16(-3.56%) |
Feb 24, 2020 | 89.85 | 91.12 | 87.27 | 88.73 | 180,340 | -4.23(-4.55%) |
Feb 21, 2020 | 92.12 | 94.00 | 90.97 | 92.96 | 105,500 | +0.83(+0.90%) |
Feb 20, 2020 | 93.20 | 94.05 | 89.93 | 92.13 | 89,708 | -1.36(-1.45%) |
Feb 19, 2020 | 91.96 | 94.74 | 91.76 | 93.49 | 83,515 | +1.97(+2.15%) |
Feb 18, 2020 | 90.23 | 91.54 | 90.23 | 91.52 | 60,530 | +1.29(+1.43%) |
Feb 14, 2020 | 89.85 | 91.30 | 88.81 | 90.23 | 71,300 | +0.46(+0.51%) |
Feb 13, 2020 | 91.33 | 92.23 | 89.69 | 89.77 | 83,194 | -1.98(-2.16%) |
Feb 12, 2020 | 91.37 | 92.80 | 90.40 | 91.75 | 94,651 | +1.19(+1.31%) |
Feb 11, 2020 | 91.24 | 92.09 | 89.50 | 90.56 | 85,139 | -0.35(-0.38%) |
Feb 10, 2020 | 86.65 | 90.93 | 86.44 | 90.91 | 126,821 | +4.30(+4.96%) |
Feb 07, 2020 | 87.76 | 88.49 | 86.58 | 86.61 | 73,800 | -1.55(-1.76%) |
Feb 06, 2020 | 89.16 | 89.16 | 86.44 | 88.16 | 106,403 | -0.37(-0.42%) |
Feb 05, 2020 | 88.50 | 89.90 | 87.59 | 88.53 | 136,037 | +1.12(+1.28%) |
Feb 04, 2020 | 87.03 | 88.25 | 85.45 | 87.41 | 147,361 | +2.04(+2.39%) |
Feb 03, 2020 | 83.58 | 85.39 | 82.70 | 85.37 | 138,063 | +2.35(+2.83%) |
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |
Jan 02, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 199,688 | -0.43(-0.47%) |
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |
Dec 02, 2019 | 112.52 | 116.86 | 108.95 | 114.66 | 228,505 | +3.97(+3.59%) |
Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 39,700 | +0.28(+0.25%) |
Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 107,600 | +2.52(+2.34%) |
Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 83,489 | +1.36(+1.28%) |
Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 127,816 | +2.46(+2.36%) |
Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 97,500 | +1.08(+1.05%) |
Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 80,146 | +4.22(+4.27%) |
Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 110,196 | -3.38(-3.31%) |
Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 93,549 | +1.32(+1.31%) |
Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 95,059 | +1.33(+1.34%) |
Nov 15, 2019 | 99.55 | 100.83 | 98.31 | 99.50 | 204,200 | +0.75(+0.76%) |
Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 120,437 | -5.06(-4.87%) |
Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 97,737 | -3.31(-3.09%) |
Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 142,332 | +3.55(+3.43%) |
Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 145,337 | +0.49(+0.48%) |
Nov 08, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 196,900 | +7.04(+7.33%) |
Nov 07, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 133,651 | +4.47(+4.88%) |
Nov 06, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 221,649 | -4.40(-4.58%) |
Nov 05, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 97,320 | -1.87(-1.91%) |
Nov 04, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 102,639 | +0.24(+0.25%) |
Nov 01, 2019 | 93.24 | 97.64 | 93.24 | 97.60 | 184,000 | +5.17(+5.59%) |
Oct 31, 2019 | 95.61 | 95.75 | 91.88 | 92.43 | 90,650 | -3.11(-3.26%) |
Oct 30, 2019 | 95.86 | 97.08 | 94.44 | 95.54 | 63,397 | +0.04(+0.04%) |
Oct 29, 2019 | 98.93 | 100.20 | 94.51 | 95.50 | 113,765 | -3.68(-3.71%) |
Oct 28, 2019 | 91.71 | 99.99 | 91.71 | 99.18 | 153,068 | +7.45(+8.12%) |
Oct 25, 2019 | 88.37 | 91.83 | 88.37 | 91.73 | 99,100 | +2.95(+3.32%) |
Oct 24, 2019 | 88.77 | 90.31 | 87.62 | 88.78 | 82,057 | +0.45(+0.51%) |
Oct 23, 2019 | 88.03 | 89.91 | 86.63 | 88.33 | 74,015 | +0.06(+0.07%) |
Oct 22, 2019 | 88.11 | 89.59 | 87.42 | 88.27 | 94,475 | +0.39(+0.44%) |
Oct 21, 2019 | 87.53 | 88.33 | 85.32 | 87.88 | 105,083 | +1.46(+1.69%) |
Oct 18, 2019 | 87.45 | 89.08 | 85.61 | 86.42 | 132,200 | -1.51(-1.72%) |
Oct 17, 2019 | 87.45 | 90.56 | 86.19 | 87.93 | 118,641 | +1.18(+1.36%) |
Oct 16, 2019 | 86.91 | 88.13 | 86.23 | 86.75 | 128,024 | -0.38(-0.44%) |
Oct 15, 2019 | 84.50 | 88.83 | 84.40 | 87.13 | 133,189 | +2.85(+3.38%) |
Oct 14, 2019 | 86.97 | 87.72 | 84.25 | 84.28 | 91,795 | -2.85(-3.27%) |
Oct 11, 2019 | 86.70 | 89.66 | 86.65 | 87.13 | 126,500 | +1.55(+1.81%) |
Oct 10, 2019 | 85.29 | 87.48 | 84.68 | 85.58 | 106,306 | +0.01(+0.01%) |
Oct 09, 2019 | 87.24 | 87.74 | 85.01 | 85.57 | 99,526 | -0.77(-0.89%) |
Oct 08, 2019 | 87.65 | 88.48 | 86.00 | 86.34 | 112,068 | -2.48(-2.79%) |
Oct 07, 2019 | 88.57 | 91.35 | 88.20 | 88.82 | 106,945 | +0.36(+0.41%) |
Oct 04, 2019 | 86.21 | 88.87 | 84.13 | 88.46 | 180,700 | +2.49(+2.90%) |
Oct 03, 2019 | 86.88 | 88.33 | 82.31 | 85.97 | 193,960 | -1.14(-1.31%) |
Oct 02, 2019 | 87.25 | 90.64 | 85.71 | 87.11 | 178,538 | -0.47(-0.54%) |
Oct 01, 2019 | 86.84 | 91.46 | 86.79 | 87.58 | 153,191 | +1.36(+1.58%) |
Sep 30, 2019 | 85.25 | 87.27 | 84.04 | 86.22 | 148,610 | +1.09(+1.28%) |
Sep 27, 2019 | 85.96 | 90.00 | 84.64 | 85.13 | 170,700 | -0.57(-0.67%) |
Sep 26, 2019 | 90.66 | 91.96 | 85.59 | 85.70 | 211,280 | -4.99(-5.50%) |
Sep 25, 2019 | 91.78 | 93.27 | 90.05 | 90.69 | 116,424 | -1.06(-1.16%) |
Sep 24, 2019 | 96.54 | 97.27 | 91.19 | 91.75 | 187,336 | -4.21(-4.39%) |
Sep 23, 2019 | 94.03 | 97.39 | 93.25 | 95.96 | 251,870 | +0.98(+1.03%) |
Sep 20, 2019 | 98.84 | 101.23 | 90.92 | 94.98 | 539,600 | -4.18(-4.22%) |
Sep 19, 2019 | 98.93 | 102.00 | 96.40 | 99.16 | 147,330 | +0.90(+0.92%) |
Sep 18, 2019 | 96.87 | 101.22 | 96.18 | 98.26 | 382,759 | +1.72(+1.78%) |
Sep 17, 2019 | 99.15 | 99.86 | 94.67 | 96.54 | 240,432 | -3.06(-3.07%) |
Sep 16, 2019 | 94.00 | 99.89 | 91.75 | 99.60 | 275,974 | +4.89(+5.16%) |
Sep 13, 2019 | 101.02 | 102.63 | 94.29 | 94.71 | 265,500 | -6.11(-6.06%) |
Sep 12, 2019 | 102.53 | 102.84 | 98.24 | 100.82 | 241,777 | -1.84(-1.79%) |
Sep 11, 2019 | 103.92 | 105.00 | 101.76 | 102.66 | 308,122 | -0.89(-0.86%) |
Sep 10, 2019 | 97.48 | 103.93 | 97.14 | 103.55 | 321,786 | +5.62(+5.74%) |
Sep 09, 2019 | 97.85 | 101.96 | 96.39 | 97.93 | 206,772 | +0.55(+0.56%) |
Sep 06, 2019 | 99.79 | 100.75 | 96.59 | 97.38 | 259,500 | -2.31(-2.32%) |
Sep 05, 2019 | 94.13 | 101.10 | 94.11 | 99.69 | 226,703 | +6.94(+7.48%) |
Sep 04, 2019 | 92.02 | 93.92 | 90.95 | 92.75 | 376,931 | +2.06(+2.27%) |
Sep 03, 2019 | 92.50 | 93.92 | 89.44 | 90.69 | 341,807 | -2.01(-2.17%) |
Aug 30, 2019 | 95.34 | 95.53 | 90.08 | 92.70 | 227,600 | -3.24(-3.38%) |
Aug 29, 2019 | 95.02 | 97.83 | 93.38 | 95.94 | 178,846 | +2.10(+2.24%) |
Aug 28, 2019 | 93.07 | 95.95 | 92.03 | 93.84 | 207,692 | +0.71(+0.76%) |
Aug 27, 2019 | 91.20 | 94.96 | 90.66 | 93.13 | 243,537 | +2.75(+3.04%) |
Aug 26, 2019 | 89.80 | 90.73 | 87.36 | 90.38 | 173,705 | +1.84(+2.08%) |
Aug 23, 2019 | 90.93 | 92.91 | 88.01 | 88.54 | 185,000 | -2.56(-2.81%) |
Aug 22, 2019 | 94.43 | 94.43 | 88.92 | 91.10 | 142,557 | -2.60(-2.77%) |
Aug 21, 2019 | 93.50 | 93.88 | 90.16 | 93.70 | 170,805 | +1.40(+1.52%) |
Aug 20, 2019 | 92.02 | 94.25 | 91.01 | 92.30 | 162,988 | -0.24(-0.26%) |
Aug 19, 2019 | 93.66 | 94.06 | 91.45 | 92.54 | 181,886 | +0.07(+0.08%) |
Aug 16, 2019 | 90.88 | 92.80 | 90.06 | 92.47 | 117,200 | +2.51(+2.79%) |
Aug 15, 2019 | 90.85 | 93.59 | 89.27 | 89.96 | 273,505 | -0.18(-0.20%) |
Aug 14, 2019 | 91.84 | 93.30 | 90.01 | 90.14 | 188,684 | -3.17(-3.40%) |
Aug 13, 2019 | 90.21 | 94.03 | 89.16 | 93.31 | 184,200 | +2.84(+3.14%) |
Aug 12, 2019 | 89.85 | 92.82 | 86.31 | 90.47 | 185,175 | +0.81(+0.90%) |
Aug 09, 2019 | 90.36 | 90.49 | 87.09 | 89.66 | 122,300 | -0.80(-0.88%) |
Aug 08, 2019 | 90.08 | 91.25 | 87.71 | 90.46 | 143,056 | +1.78(+2.01%) |
Aug 07, 2019 | 85.56 | 90.82 | 85.06 | 88.68 | 193,334 | +0.00(+0.00%) |
Aug 06, 2019 | 86.40 | 88.78 | 83.38 | 88.68 | 174,057 | +3.35(+3.93%) |
Aug 05, 2019 | 83.94 | 86.75 | 82.75 | 85.33 | 296,845 | -0.65(-0.76%) |
Aug 02, 2019 | 87.38 | 87.44 | 83.23 | 85.98 | 145,700 | -2.29(-2.59%) |
Aug 01, 2019 | 87.41 | 91.13 | 86.71 | 88.27 | 252,125 | +0.98(+1.12%) |
Jul 31, 2019 | 89.41 | 91.32 | 85.83 | 87.29 | 164,508 | -2.09(-2.34%) |
Jul 30, 2019 | 86.33 | 89.42 | 85.63 | 89.38 | 119,045 | +2.19(+2.51%) |
Jul 29, 2019 | 84.75 | 87.46 | 82.39 | 87.19 | 135,272 | +2.79(+3.31%) |
Jul 26, 2019 | 85.68 | 86.17 | 82.99 | 84.40 | 230,800 | -1.00(-1.17%) |
Jul 25, 2019 | 89.71 | 89.71 | 85.25 | 85.40 | 147,385 | -4.11(-4.59%) |
Jul 24, 2019 | 87.73 | 89.94 | 86.35 | 89.51 | 123,564 | +1.57(+1.79%) |
Jul 23, 2019 | 89.55 | 89.55 | 85.22 | 87.94 | 134,230 | -1.13(-1.27%) |
Jul 22, 2019 | 92.49 | 92.78 | 87.23 | 89.07 | 199,200 | -2.74(-2.98%) |
Jul 19, 2019 | 94.84 | 95.03 | 91.32 | 91.81 | 134,500 | -3.43(-3.60%) |
Jul 18, 2019 | 94.58 | 95.24 | 92.67 | 95.24 | 134,228 | +0.32(+0.34%) |
Jul 17, 2019 | 98.05 | 98.24 | 93.72 | 94.92 | 161,167 | -3.13(-3.19%) |
Jul 16, 2019 | 100.12 | 102.27 | 98.00 | 98.05 | 100,639 | -1.95(-1.95%) |
Jul 15, 2019 | 101.62 | 102.54 | 99.50 | 100.00 | 100,588 | -1.04(-1.03%) |
Jul 12, 2019 | 101.20 | 104.21 | 100.05 | 101.04 | 105,600 | +0.29(+0.29%) |
Jul 11, 2019 | 101.35 | 101.68 | 98.66 | 100.75 | 144,581 | -0.55(-0.54%) |
Jul 10, 2019 | 104.21 | 104.82 | 98.00 | 101.30 | 133,697 | -1.86(-1.80%) |
Jul 09, 2019 | 100.42 | 103.17 | 99.78 | 103.16 | 103,646 | +2.88(+2.87%) |
Jul 08, 2019 | 101.45 | 103.01 | 99.54 | 100.28 | 102,046 | -1.36(-1.34%) |
Jul 05, 2019 | 104.30 | 105.74 | 101.13 | 101.64 | 143,600 | -3.26(-3.11%) |
Jul 03, 2019 | 103.40 | 104.91 | 102.81 | 104.90 | 69,600 | +1.73(+1.68%) |
Jul 02, 2019 | 106.44 | 106.44 | 99.39 | 103.17 | 179,528 | -3.36(-3.15%) |
Jul 01, 2019 | 106.78 | 108.37 | 104.59 | 106.53 | 214,817 | +1.72(+1.64%) |
Jun 28, 2019 | 101.39 | 105.13 | 101.39 | 104.81 | 332,200 | +4.36(+4.34%) |
Jun 27, 2019 | 99.09 | 101.56 | 98.54 | 100.45 | 162,632 | +2.17(+2.21%) |
Jun 26, 2019 | 99.21 | 100.06 | 97.04 | 98.28 | 115,901 | -0.33(-0.33%) |
Jun 25, 2019 | 100.17 | 103.56 | 96.81 | 98.61 | 155,346 | -2.36(-2.34%) |
Jun 24, 2019 | 104.82 | 104.82 | 98.57 | 100.97 | 172,290 | -3.89(-3.71%) |
Jun 21, 2019 | 104.85 | 106.39 | 100.71 | 104.86 | 206,700 | -0.70(-0.66%) |
Jun 20, 2019 | 106.91 | 108.81 | 104.17 | 105.56 | 132,675 | +0.47(+0.45%) |
Jun 19, 2019 | 102.84 | 105.37 | 101.11 | 105.09 | 98,328 | +2.02(+1.96%) |
Jun 18, 2019 | 101.91 | 103.50 | 100.12 | 103.07 | 127,231 | +2.39(+2.37%) |
Jun 17, 2019 | 98.39 | 101.59 | 97.06 | 100.68 | 178,856 | +3.15(+3.23%) |
Jun 14, 2019 | 103.23 | 103.23 | 96.50 | 97.53 | 202,600 | -6.01(-5.80%) |
Jun 13, 2019 | 99.51 | 103.84 | 98.71 | 103.54 | 170,834 | +4.54(+4.59%) |
Jun 12, 2019 | 98.27 | 100.26 | 96.85 | 99.00 | 237,389 | +0.33(+0.33%) |
Jun 11, 2019 | 98.58 | 102.82 | 98.00 | 98.67 | 316,109 | +1.95(+2.02%) |
Jun 10, 2019 | 98.25 | 100.00 | 96.38 | 96.72 | 168,511 | +1.58(+1.66%) |
Jun 07, 2019 | 92.02 | 96.68 | 90.08 | 95.14 | 232,300 | +4.01(+4.40%) |
Jun 06, 2019 | 95.75 | 96.07 | 89.83 | 91.13 | 233,934 | -5.33(-5.53%) |
Jun 05, 2019 | 97.74 | 97.74 | 93.32 | 96.46 | 168,381 | -0.31(-0.32%) |
Jun 04, 2019 | 95.51 | 98.48 | 93.16 | 96.77 | 312,891 | +3.03(+3.23%) |
Jun 03, 2019 | 92.32 | 97.24 | 91.93 | 93.74 | 209,550 | +1.34(+1.45%) |
May 31, 2019 | 90.53 | 96.18 | 90.00 | 92.40 | 182,700 | +0.21(+0.23%) |
May 30, 2019 | 95.72 | 97.10 | 91.11 | 92.19 | 153,631 | -2.90(-3.05%) |
May 29, 2019 | 94.48 | 96.07 | 92.93 | 95.09 | 110,345 | -0.16(-0.17%) |
May 28, 2019 | 98.91 | 100.54 | 95.00 | 95.25 | 131,257 | -3.11(-3.16%) |
May 24, 2019 | 99.24 | 102.62 | 97.51 | 98.36 | 125,000 | -0.44(-0.45%) |
May 23, 2019 | 97.00 | 99.64 | 95.00 | 98.80 | 105,546 | +0.16(+0.16%) |
May 22, 2019 | 101.40 | 102.99 | 98.47 | 98.64 | 102,169 | -3.32(-3.26%) |
May 21, 2019 | 101.09 | 102.16 | 97.00 | 101.96 | 256,793 | +2.18(+2.18%) |
May 20, 2019 | 102.03 | 102.88 | 99.75 | 99.78 | 140,243 | -3.33(-3.23%) |
May 17, 2019 | 105.32 | 107.45 | 101.75 | 103.11 | 149,000 | -3.50(-3.28%) |
May 16, 2019 | 107.00 | 108.56 | 105.51 | 106.61 | 156,432 | -0.07(-0.07%) |
May 15, 2019 | 101.86 | 106.84 | 101.50 | 106.68 | 133,806 | +3.29(+3.18%) |
May 14, 2019 | 100.52 | 105.95 | 100.15 | 103.39 | 148,780 | +3.51(+3.51%) |
May 13, 2019 | 100.42 | 102.17 | 98.80 | 99.88 | 166,808 | -3.73(-3.60%) |
May 10, 2019 | 102.81 | 104.31 | 100.70 | 103.61 | 121,500 | +0.00(+0.00%) |
May 09, 2019 | 103.00 | 105.50 | 100.00 | 103.61 | 130,671 | -0.48(-0.46%) |
May 08, 2019 | 102.89 | 110.00 | 101.96 | 104.09 | 169,380 | +0.68(+0.66%) |
May 07, 2019 | 107.52 | 109.07 | 102.28 | 103.41 | 147,722 | -5.32(-4.89%) |
May 06, 2019 | 103.89 | 109.83 | 103.21 | 108.73 | 149,531 | +1.65(+1.54%) |
May 03, 2019 | 106.70 | 107.50 | 103.75 | 107.08 | 132,600 | +1.41(+1.33%) |
May 02, 2019 | 102.85 | 106.29 | 101.14 | 105.67 | 118,541 | +2.55(+2.47%) |