Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1733 | 1789 | 1356 | 1362 | 75,609 | -168.94(-11.03%) |
Feb 27, 2020 | 1524 | 1634 | 1344 | 1531 | 121,870 | +251.25(+19.63%) |
Feb 26, 2020 | 1116 | 1294 | 1078 | 1280 | 67,545 | +165.81(+14.88%) |
Feb 25, 2020 | 949.63 | 1159 | 943.51 | 1114 | 57,864 | +151.68(+15.76%) |
Feb 24, 2020 | 914.95 | 973.41 | 914.95 | 962.50 | 47,954 | +151.76(+18.72%) |
Feb 21, 2020 | 787.28 | 835.70 | 787.28 | 810.74 | 41,328 | +47.47(+6.22%) |
Feb 20, 2020 | 755.26 | 768.60 | 729.76 | 763.27 | 32,119 | -8.63(-1.12%) |
Feb 19, 2020 | 817.02 | 826.28 | 758.87 | 771.90 | 50,963 | -71.33(-8.46%) |
Feb 18, 2020 | 851.94 | 874.54 | 830.28 | 843.23 | 51,835 | +19.30(+2.34%) |
Feb 14, 2020 | 779.43 | 838.47 | 774.85 | 823.92 | 29,489 | +26.60(+3.34%) |
Feb 13, 2020 | 799.60 | 808.39 | 755.81 | 797.32 | 46,698 | +12.00(+1.53%) |
Feb 12, 2020 | 753.30 | 817.10 | 726.78 | 785.32 | 70,848 | -30.60(-3.75%) |
Feb 11, 2020 | 781.08 | 820.00 | 771.35 | 815.92 | 52,871 | -15.14(-1.82%) |
Feb 10, 2020 | 798.58 | 836.79 | 789.01 | 831.07 | 62,246 | +61.28(+7.96%) |
Feb 07, 2020 | 755.97 | 785.08 | 754.95 | 769.78 | 71,251 | +38.21(+5.22%) |
Feb 06, 2020 | 694.45 | 738.24 | 687.00 | 731.57 | 67,715 | +39.78(+5.75%) |
Feb 05, 2020 | 779.51 | 779.75 | 675.93 | 691.78 | 99,168 | -136.54(-16.48%) |
Feb 04, 2020 | 784.69 | 834.36 | 765.54 | 828.32 | 94,320 | -12.32(-1.47%) |
Feb 03, 2020 | 803.76 | 845.42 | 777.71 | 840.64 | 58,525 | +44.26(+5.56%) |
Jan 31, 2020 | 777.16 | 820.63 | 769.00 | 796.38 | 77,189 | +51.16(+6.87%) |
Jan 30, 2020 | 791.99 | 798.42 | 742.71 | 745.22 | 57,406 | -6.36(-0.85%) |
Jan 29, 2020 | 690.53 | 751.58 | 673.34 | 751.58 | 49,078 | +44.41(+6.28%) |
Jan 28, 2020 | 717.60 | 740.90 | 688.80 | 707.16 | 53,704 | -32.49(-4.39%) |
Jan 27, 2020 | 723.64 | 746.08 | 710.46 | 739.65 | 53,654 | +70.62(+10.56%) |
Jan 24, 2020 | 642.43 | 699.01 | 642.27 | 669.03 | 86,594 | +38.45(+6.10%) |
Jan 23, 2020 | 629.56 | 659.30 | 614.73 | 630.58 | 80,247 | +27.07(+4.49%) |
Jan 22, 2020 | 573.06 | 608.13 | 571.41 | 603.50 | 63,772 | +37.90(+6.70%) |
Jan 21, 2020 | 527.00 | 567.25 | 527.00 | 565.61 | 62,046 | +50.85(+9.88%) |
Jan 17, 2020 | 479.37 | 516.25 | 479.37 | 514.76 | 58,927 | +26.29(+5.38%) |
Jan 16, 2020 | 475.52 | 490.04 | 457.87 | 488.47 | 62,127 | +6.59(+1.37%) |
Jan 15, 2020 | 476.78 | 492.59 | 475.37 | 481.88 | 47,424 | +14.59(+3.12%) |
Jan 14, 2020 | 477.72 | 492.71 | 457.40 | 467.28 | 55,253 | -14.67(-3.04%) |
Jan 13, 2020 | 466.42 | 493.26 | 466.42 | 481.96 | 64,406 | +20.48(+4.44%) |
Jan 10, 2020 | 457.40 | 466.18 | 451.44 | 461.48 | 58,813 | +13.57(+3.03%) |
Jan 09, 2020 | 443.82 | 482.51 | 443.51 | 447.90 | 86,591 | +4.87(+1.10%) |
Jan 08, 2020 | 402.94 | 451.20 | 399.09 | 443.04 | 115,056 | +45.67(+11.49%) |
Jan 07, 2020 | 413.69 | 420.83 | 397.05 | 397.37 | 62,199 | -11.93(-2.91%) |
Jan 06, 2020 | 404.74 | 423.81 | 403.57 | 409.29 | 71,958 | -11.85(-2.81%) |
Jan 03, 2020 | 403.88 | 433.62 | 395.09 | 421.14 | 64,942 | -21.66(-4.89%) |
Jan 02, 2020 | 425.22 | 452.53 | 421.06 | 442.80 | 56,029 | +5.81(+1.33%) |
Dec 31, 2019 | 470.81 | 478.30 | 429.62 | 436.99 | 71,110 | -21.81(-4.75%) |
Dec 30, 2019 | 448.14 | 463.20 | 441.47 | 458.81 | 57,093 | +1.10(+0.24%) |
Dec 27, 2019 | 430.64 | 462.02 | 428.99 | 457.71 | 65,580 | +21.74(+4.99%) |
Dec 26, 2019 | 431.58 | 440.21 | 420.59 | 435.97 | 40,101 | -3.30(-0.75%) |
Dec 24, 2019 | 433.23 | 443.87 | 426.34 | 439.27 | 47,318 | +0.16(+0.04%) |
Dec 23, 2019 | 470.34 | 471.83 | 436.29 | 439.11 | 73,723 | -30.35(-6.46%) |
Dec 20, 2019 | 462.79 | 478.40 | 455.89 | 469.46 | 67,719 | +4.16(+0.89%) |
Dec 19, 2019 | 481.54 | 481.54 | 459.74 | 465.30 | 75,026 | -16.00(-3.32%) |
Dec 18, 2019 | 501.22 | 501.22 | 469.46 | 481.30 | 115,523 | -11.53(-2.34%) |
Dec 17, 2019 | 525.46 | 525.46 | 490.17 | 492.83 | 87,224 | -40.78(-7.64%) |
Dec 16, 2019 | 559.57 | 564.67 | 516.12 | 533.61 | 101,977 | -49.96(-8.56%) |
Dec 13, 2019 | 547.26 | 589.06 | 522.87 | 583.57 | 81,235 | +35.45(+6.47%) |
Dec 12, 2019 | 613.53 | 621.92 | 542.71 | 548.12 | 107,790 | -73.80(-11.87%) |
Dec 11, 2019 | 612.90 | 626.16 | 597.45 | 621.92 | 42,069 | +14.12(+2.32%) |
Dec 10, 2019 | 615.96 | 627.96 | 597.22 | 607.80 | 33,564 | -14.43(-2.32%) |
Dec 09, 2019 | 658.78 | 658.78 | 607.80 | 622.24 | 47,963 | -12.31(-1.94%) |
Dec 06, 2019 | 705.84 | 707.25 | 627.41 | 634.55 | 96,663 | -77.56(-10.89%) |
Dec 05, 2019 | 675.25 | 720.58 | 667.02 | 712.11 | 64,709 | +20.78(+3.01%) |
Dec 04, 2019 | 726.86 | 735.88 | 672.74 | 691.33 | 63,902 | -75.45(-9.84%) |
Dec 03, 2019 | 761.68 | 783.17 | 735.09 | 766.77 | 46,966 | +32.94(+4.49%) |
Dec 02, 2019 | 715.96 | 740.58 | 700.43 | 733.84 | 21,706 | -0.31(-0.04%) |
Nov 29, 2019 | 707.25 | 736.65 | 698.00 | 734.15 | 28,931 | +52.78(+7.75%) |
Nov 27, 2019 | 693.68 | 710.31 | 675.25 | 681.37 | 31,417 | -17.65(-2.52%) |
Nov 26, 2019 | 654.39 | 704.98 | 652.51 | 699.01 | 35,514 | +44.62(+6.82%) |
Nov 25, 2019 | 679.96 | 690.15 | 650.08 | 654.39 | 40,019 | -16.00(-2.39%) |
Nov 22, 2019 | 672.04 | 693.49 | 651.57 | 670.39 | 45,762 | -1.25(-0.19%) |
Nov 21, 2019 | 684.11 | 713.76 | 667.25 | 671.64 | 34,176 | -28.78(-4.11%) |
Nov 20, 2019 | 706.54 | 747.56 | 661.13 | 700.43 | 64,218 | -16.39(-2.29%) |
Nov 19, 2019 | 667.80 | 720.97 | 666.00 | 716.82 | 39,477 | +61.25(+9.34%) |
Nov 18, 2019 | 603.88 | 665.84 | 603.88 | 655.57 | 47,750 | +60.15(+10.10%) |
Nov 15, 2019 | 609.29 | 612.35 | 581.14 | 595.41 | 54,586 | -23.53(-3.80%) |
Nov 14, 2019 | 594.32 | 629.06 | 582.83 | 618.94 | 51,116 | +15.76(+2.61%) |
Nov 13, 2019 | 586.94 | 612.75 | 578.79 | 603.18 | 55,837 | +29.17(+5.08%) |
Nov 12, 2019 | 558.16 | 590.16 | 545.53 | 574.00 | 51,576 | +3.76(+0.66%) |
Nov 11, 2019 | 564.67 | 576.00 | 543.81 | 570.24 | 55,648 | +34.98(+6.53%) |
Nov 08, 2019 | 564.67 | 580.36 | 528.98 | 535.26 | 72,093 | -9.02(-1.66%) |
Nov 07, 2019 | 544.91 | 563.49 | 526.40 | 544.28 | 65,451 | -34.98(-6.04%) |
Nov 06, 2019 | 540.44 | 589.53 | 514.32 | 579.26 | 135,472 | +48.23(+9.08%) |
Nov 05, 2019 | 514.95 | 540.75 | 484.75 | 531.02 | 102,452 | -0.86(-0.16%) |
Nov 04, 2019 | 581.22 | 581.22 | 514.09 | 531.89 | 129,339 | -84.62(-13.73%) |
Nov 01, 2019 | 667.33 | 678.86 | 602.32 | 616.51 | 106,341 | -79.52(-11.43%) |
Oct 31, 2019 | 689.76 | 733.68 | 668.43 | 696.03 | 44,147 | +11.53(+1.68%) |
Oct 30, 2019 | 601.53 | 690.07 | 596.20 | 684.51 | 69,937 | +68.62(+11.14%) |
Oct 29, 2019 | 667.57 | 675.17 | 592.51 | 615.88 | 51,472 | -32.86(-5.07%) |
Oct 28, 2019 | 622.31 | 650.15 | 596.93 | 648.74 | 35,314 | +15.61(+2.47%) |
Oct 25, 2019 | 676.59 | 687.64 | 624.20 | 633.14 | 58,577 | -42.27(-6.26%) |
Oct 24, 2019 | 646.70 | 699.80 | 646.45 | 675.41 | 47,623 | +7.84(+1.17%) |
Oct 23, 2019 | 727.01 | 741.37 | 647.02 | 667.57 | 57,917 | -44.39(-6.23%) |
Oct 22, 2019 | 737.60 | 764.19 | 671.98 | 711.96 | 70,521 | -37.49(-5.00%) |
Oct 21, 2019 | 782.07 | 789.75 | 739.25 | 749.44 | 37,184 | -26.66(-3.44%) |
Oct 18, 2019 | 727.25 | 776.97 | 705.84 | 776.11 | 54,726 | +52.31(+7.23%) |
Oct 17, 2019 | 743.09 | 760.74 | 717.60 | 723.80 | 35,952 | -17.10(-2.31%) |
Oct 16, 2019 | 727.17 | 744.89 | 687.85 | 740.89 | 37,796 | +22.19(+3.09%) |
Oct 15, 2019 | 734.54 | 760.66 | 678.62 | 718.70 | 42,843 | -8.94(-1.23%) |
Oct 14, 2019 | 727.80 | 772.66 | 716.58 | 727.64 | 50,994 | +34.19(+4.93%) |
Oct 11, 2019 | 716.82 | 716.82 | 666.62 | 693.45 | 57,952 | -54.66(-7.31%) |
Oct 10, 2019 | 766.70 | 782.38 | 733.52 | 748.11 | 27,892 | -28.55(-3.68%) |
Oct 09, 2019 | 754.93 | 792.58 | 748.58 | 776.66 | 26,021 | -19.29(-2.42%) |
Oct 08, 2019 | 764.11 | 796.50 | 742.93 | 795.95 | 41,609 | +61.09(+8.31%) |
Oct 07, 2019 | 705.52 | 745.05 | 692.19 | 734.86 | 41,885 | +26.82(+3.79%) |
Oct 04, 2019 | 690.15 | 747.01 | 685.21 | 708.03 | 41,656 | +1.25(+0.18%) |
Oct 03, 2019 | 760.74 | 787.01 | 697.29 | 706.78 | 65,894 | -33.49(-4.52%) |
Oct 02, 2019 | 692.35 | 746.78 | 665.37 | 740.27 | 66,592 | +55.76(+8.15%) |
Oct 01, 2019 | 600.04 | 686.23 | 583.10 | 684.51 | 55,760 | +68.86(+11.18%) |
Sep 30, 2019 | 617.37 | 629.75 | 609.45 | 615.65 | 32,366 | +12.86(+2.13%) |
Sep 27, 2019 | 623.57 | 624.50 | 578.55 | 602.79 | 63,537 | +9.96(+1.68%) |
Sep 26, 2019 | 574.79 | 613.94 | 574.79 | 592.83 | 53,827 | +32.23(+5.75%) |
Sep 25, 2019 | 588.20 | 592.73 | 555.34 | 560.59 | 66,327 | -1.02(-0.18%) |
Sep 24, 2019 | 524.20 | 573.69 | 520.05 | 561.61 | 69,428 | +44.09(+8.52%) |
Sep 23, 2019 | 522.43 | 535.47 | 509.26 | 517.52 | 38,417 | -0.31(-0.06%) |
Sep 20, 2019 | 508.07 | 528.68 | 500.27 | 517.83 | 60,849 | -4.47(-0.85%) |
Sep 19, 2019 | 476.07 | 530.63 | 471.39 | 522.29 | 77,250 | +27.57(+5.57%) |
Sep 18, 2019 | 494.65 | 504.95 | 478.69 | 494.73 | 99,768 | +22.79(+4.83%) |
Sep 17, 2019 | 415.12 | 475.84 | 415.12 | 471.94 | 244,019 | +64.78(+15.91%) |
Sep 16, 2019 | 441.89 | 486.61 | 392.18 | 407.16 | 214,784 | -194.26(-32.30%) |
Sep 13, 2019 | 597.83 | 625.30 | 568.25 | 601.42 | 40,053 | -16.00(-2.59%) |
Sep 12, 2019 | 616.56 | 646.99 | 582.37 | 617.41 | 105,932 | +38.87(+6.72%) |
Sep 11, 2019 | 561.92 | 609.77 | 526.57 | 578.55 | 139,077 | -5.85(-1.00%) |
Sep 10, 2019 | 593.14 | 597.83 | 518.91 | 584.40 | 107,959 | -16.54(-2.75%) |
Sep 09, 2019 | 694.21 | 696.71 | 598.37 | 600.95 | 77,837 | -128.77(-17.65%) |
Sep 06, 2019 | 731.44 | 771.65 | 719.34 | 729.72 | 37,798 | +16.70(+2.34%) |
Sep 05, 2019 | 749.39 | 751.18 | 678.22 | 713.02 | 59,130 | -63.53(-8.18%) |
Sep 04, 2019 | 806.75 | 813.23 | 765.62 | 776.55 | 30,693 | -69.62(-8.23%) |
Sep 03, 2019 | 864.90 | 897.92 | 834.38 | 846.16 | 37,222 | +45.66(+5.70%) |
Aug 30, 2019 | 754.70 | 825.01 | 745.45 | 800.51 | 51,816 | +44.10(+5.83%) |
Aug 29, 2019 | 807.77 | 811.75 | 740.65 | 756.41 | 56,752 | -79.92(-9.56%) |
Aug 28, 2019 | 897.67 | 915.16 | 813.93 | 836.33 | 39,228 | -93.26(-10.03%) |
Aug 27, 2019 | 869.11 | 950.98 | 868.17 | 929.60 | 31,436 | +36.45(+4.08%) |
Aug 26, 2019 | 850.69 | 903.08 | 838.83 | 893.15 | 19,369 | -10.77(-1.19%) |
Aug 23, 2019 | 825.09 | 910.29 | 804.45 | 903.92 | 31,840 | +122.53(+15.68%) |
Aug 22, 2019 | 732.30 | 782.48 | 732.30 | 781.39 | 23,986 | +34.11(+4.56%) |
Aug 21, 2019 | 734.64 | 761.72 | 708.73 | 747.28 | 29,347 | -14.98(-1.97%) |
Aug 20, 2019 | 775.92 | 793.64 | 753.45 | 762.27 | 39,352 | +20.37(+2.75%) |
Aug 19, 2019 | 798.56 | 805.35 | 734.95 | 741.90 | 34,821 | -100.13(-11.89%) |
Aug 16, 2019 | 918.90 | 934.12 | 833.99 | 842.03 | 28,368 | -93.65(-10.01%) |
Aug 15, 2019 | 924.37 | 966.28 | 912.89 | 935.68 | 22,529 | +20.99(+2.30%) |
Aug 14, 2019 | 862.16 | 930.77 | 853.19 | 914.69 | 36,208 | +121.13(+15.26%) |
Aug 13, 2019 | 824.78 | 850.99 | 728.39 | 793.56 | 33,610 | -16.94(-2.09%) |
Aug 12, 2019 | 783.81 | 834.54 | 780.45 | 810.50 | 24,385 | +34.26(+4.41%) |
Aug 09, 2019 | 730.50 | 785.45 | 729.34 | 776.24 | 24,255 | +25.37(+3.38%) |
Aug 08, 2019 | 796.45 | 818.15 | 747.59 | 750.87 | 20,674 | -75.86(-9.18%) |
Aug 07, 2019 | 875.04 | 915.00 | 797.00 | 826.73 | 53,142 | +12.33(+1.51%) |
Aug 06, 2019 | 758.44 | 853.97 | 736.28 | 814.40 | 38,878 | +30.28(+3.86%) |
Aug 05, 2019 | 748.45 | 797.78 | 748.45 | 784.12 | 38,883 | +89.05(+12.81%) |
Aug 02, 2019 | 666.04 | 728.24 | 635.00 | 695.07 | 41,283 | +27.94(+4.19%) |
Aug 01, 2019 | 593.53 | 694.68 | 593.53 | 667.13 | 54,679 | +100.05(+17.64%) |
Jul 31, 2019 | 564.50 | 581.04 | 519.70 | 567.08 | 55,119 | -2.11(-0.37%) |
Jul 30, 2019 | 685.39 | 701.62 | 558.41 | 569.18 | 72,046 | -108.56(-16.02%) |
Jul 29, 2019 | 639.03 | 697.80 | 639.03 | 677.74 | 49,269 | +35.36(+5.50%) |
Jul 26, 2019 | 621.86 | 657.13 | 618.74 | 642.39 | 31,417 | +20.84(+3.35%) |
Jul 25, 2019 | 558.10 | 629.43 | 558.10 | 621.55 | 43,443 | +53.31(+9.38%) |
Jul 24, 2019 | 578.16 | 581.06 | 544.37 | 568.25 | 55,689 | -8.74(-1.51%) |
Jul 23, 2019 | 594.94 | 608.05 | 576.99 | 576.99 | 58,857 | -22.71(-3.79%) |
Jul 22, 2019 | 593.14 | 619.61 | 576.99 | 599.70 | 90,733 | -4.76(-0.79%) |
Jul 19, 2019 | 616.71 | 630.76 | 597.36 | 604.46 | 24,011 | -18.03(-2.90%) |
Jul 18, 2019 | 612.34 | 640.83 | 610.86 | 622.49 | 32,257 | +17.72(+2.93%) |
Jul 17, 2019 | 557.01 | 614.06 | 555.91 | 604.77 | 52,779 | +48.86(+8.79%) |
Jul 16, 2019 | 531.33 | 573.63 | 526.26 | 555.91 | 41,735 | +26.14(+4.94%) |
Jul 15, 2019 | 486.06 | 532.66 | 483.80 | 529.77 | 46,657 | +41.13(+8.42%) |
Jul 12, 2019 | 498.47 | 506.51 | 480.68 | 488.64 | 39,156 | -9.76(-1.96%) |
Jul 11, 2019 | 476.00 | 505.58 | 471.39 | 498.40 | 42,572 | +19.04(+3.97%) |
Jul 10, 2019 | 493.48 | 502.82 | 474.98 | 479.35 | 73,480 | -39.02(-7.53%) |
Jul 09, 2019 | 523.68 | 546.16 | 515.96 | 518.38 | 49,678 | -3.20(-0.61%) |
Jul 08, 2019 | 512.83 | 523.87 | 490.83 | 521.58 | 45,500 | +17.79(+3.53%) |
Jul 05, 2019 | 525.79 | 525.79 | 497.93 | 503.78 | 30,354 | -18.26(-3.50%) |
Jul 03, 2019 | 512.91 | 531.64 | 507.48 | 522.04 | 37,427 | +2.50(+0.48%) |
Jul 02, 2019 | 469.44 | 526.54 | 469.44 | 519.55 | 72,542 | +53.85(+11.56%) |
Jul 01, 2019 | 430.11 | 475.30 | 427.69 | 465.69 | 48,810 | -0.86(-0.18%) |
Jun 28, 2019 | 482.79 | 488.64 | 464.37 | 466.55 | 60,452 | -24.74(-5.04%) |
Jun 27, 2019 | 487.39 | 496.76 | 475.30 | 491.29 | 40,697 | +6.24(+1.29%) |
Jun 26, 2019 | 507.29 | 515.88 | 469.05 | 485.05 | 69,672 | -51.51(-9.60%) |
Jun 25, 2019 | 521.73 | 541.63 | 521.73 | 536.56 | 102,818 | +15.61(+3.00%) |
Jun 24, 2019 | 497.15 | 525.24 | 488.60 | 520.95 | 83,846 | +23.02(+4.62%) |
Jun 21, 2019 | 492.07 | 507.29 | 477.44 | 497.93 | 46,998 | +0.00(+0.00%) |
Jun 20, 2019 | 515.10 | 515.10 | 479.12 | 497.93 | 97,792 | -58.53(-10.52%) |
Jun 19, 2019 | 551.39 | 572.07 | 532.27 | 556.46 | 57,979 | +12.49(+2.30%) |
Jun 18, 2019 | 577.92 | 577.92 | 529.15 | 543.97 | 76,622 | -48.00(-8.11%) |
Jun 17, 2019 | 635.68 | 648.16 | 584.95 | 591.97 | 69,180 | -33.95(-5.42%) |
Jun 14, 2019 | 590.41 | 631.00 | 582.22 | 625.92 | 84,576 | +37.46(+6.37%) |
Jun 13, 2019 | 597.04 | 618.90 | 588.46 | 588.46 | 77,709 | -49.17(-7.71%) |
Jun 12, 2019 | 593.92 | 641.73 | 593.14 | 637.63 | 119,054 | +60.10(+10.41%) |
Jun 11, 2019 | 565.44 | 579.88 | 552.17 | 577.53 | 87,332 | -6.24(-1.07%) |
Jun 10, 2019 | 564.27 | 584.95 | 537.34 | 583.78 | 93,572 | +13.27(+2.33%) |
Jun 07, 2019 | 574.02 | 594.31 | 553.34 | 570.51 | 81,014 | -3.51(-0.61%) |
Jun 06, 2019 | 590.41 | 602.51 | 565.05 | 574.02 | 89,421 | -16.39(-2.78%) |
Jun 05, 2019 | 537.34 | 607.97 | 533.44 | 590.41 | 143,041 | +60.48(+11.41%) |
Jun 04, 2019 | 558.02 | 566.22 | 524.07 | 529.93 | 83,633 | -46.44(-8.06%) |
Jun 03, 2019 | 578.70 | 597.43 | 562.32 | 576.36 | 158,384 | -16.78(-2.83%) |
May 31, 2019 | 598.61 | 605.63 | 566.22 | 593.14 | 153,634 | +31.22(+5.56%) |
May 30, 2019 | 518.22 | 562.71 | 511.60 | 561.92 | 147,693 | +45.66(+8.84%) |
May 29, 2019 | 555.29 | 562.32 | 515.49 | 516.27 | 156,673 | -8.58(-1.64%) |
May 28, 2019 | 495.98 | 525.24 | 494.42 | 524.85 | 104,288 | +22.63(+4.51%) |
May 24, 2019 | 479.59 | 525.63 | 475.69 | 502.22 | 125,681 | -4.68(-0.92%) |
May 23, 2019 | 465.93 | 510.42 | 465.93 | 506.90 | 152,890 | +74.53(+17.24%) |
May 22, 2019 | 396.08 | 434.32 | 394.52 | 432.37 | 110,813 | +47.22(+12.26%) |
May 21, 2019 | 408.18 | 409.35 | 384.76 | 385.15 | 104,600 | -29.66(-7.15%) |
May 20, 2019 | 407.00 | 417.54 | 401.15 | 414.81 | 78,503 | +10.15(+2.51%) |
May 17, 2019 | 387.10 | 405.46 | 383.52 | 404.66 | 111,520 | +27.71(+7.35%) |
May 16, 2019 | 380.08 | 384.76 | 370.71 | 376.96 | 96,354 | -13.66(-3.50%) |
May 15, 2019 | 416.76 | 421.83 | 387.49 | 390.62 | 116,236 | -13.66(-3.38%) |
May 14, 2019 | 426.52 | 428.08 | 393.35 | 404.27 | 135,779 | -32.39(-7.42%) |
May 13, 2019 | 406.62 | 442.13 | 401.93 | 436.66 | 123,583 | +37.85(+9.49%) |
May 10, 2019 | 406.23 | 426.13 | 393.74 | 398.81 | 127,859 | -1.95(-0.49%) |
May 09, 2019 | 409.74 | 426.13 | 395.30 | 400.76 | 123,878 | +2.73(+0.69%) |
May 08, 2019 | 410.52 | 412.86 | 379.30 | 398.03 | 150,177 | -10.54(-2.58%) |
May 07, 2019 | 407.00 | 427.69 | 405.43 | 408.57 | 124,966 | +15.61(+3.97%) |
May 06, 2019 | 425.35 | 425.35 | 386.32 | 392.96 | 136,705 | -8.98(-2.23%) |
May 03, 2019 | 416.76 | 425.49 | 395.69 | 401.93 | 114,051 | -27.32(-6.36%) |
May 02, 2019 | 410.13 | 437.83 | 399.59 | 429.25 | 179,783 | +34.34(+8.70%) |
May 01, 2019 | 359.79 | 394.91 | 355.11 | 394.91 | 133,442 | +35.51(+9.88%) |
Apr 30, 2019 | 341.06 | 364.47 | 339.50 | 359.40 | 101,439 | +9.76(+2.79%) |
Apr 29, 2019 | 347.30 | 355.11 | 341.84 | 349.64 | 85,352 | +2.73(+0.79%) |
Apr 26, 2019 | 341.06 | 359.01 | 337.15 | 346.91 | 152,091 | +14.44(+4.34%) |
Apr 25, 2019 | 314.13 | 332.86 | 313.74 | 332.47 | 136,350 | +15.22(+4.80%) |
Apr 24, 2019 | 295.79 | 317.25 | 294.62 | 317.25 | 145,254 | +16.78(+5.58%) |
Apr 23, 2019 | 297.74 | 309.84 | 289.94 | 300.47 | 106,112 | +2.34(+0.79%) |
Apr 22, 2019 | 316.86 | 324.67 | 298.13 | 298.13 | 157,565 | -37.46(-11.16%) |
Apr 18, 2019 | 321.16 | 336.37 | 320.38 | 335.59 | 79,238 | +11.32(+3.49%) |
Apr 17, 2019 | 316.08 | 326.81 | 311.40 | 324.28 | 123,736 | +3.90(+1.22%) |
Apr 16, 2019 | 321.94 | 335.20 | 317.64 | 320.38 | 121,211 | -6.63(-2.03%) |
Apr 15, 2019 | 320.76 | 327.40 | 312.18 | 327.01 | 149,069 | +11.71(+3.71%) |
Apr 12, 2019 | 310.23 | 323.89 | 301.64 | 315.30 | 215,872 | -34.34(-9.82%) |
Apr 11, 2019 | 339.50 | 357.06 | 331.30 | 349.64 | 183,874 | +13.66(+4.07%) |
Apr 10, 2019 | 342.62 | 348.47 | 332.86 | 335.98 | 142,324 | -15.22(-4.33%) |
Apr 09, 2019 | 336.37 | 353.94 | 335.59 | 351.20 | 159,154 | +19.12(+5.76%) |
Apr 08, 2019 | 333.25 | 339.89 | 321.16 | 332.08 | 113,211 | -6.63(-1.96%) |
Apr 05, 2019 | 373.06 | 373.45 | 338.72 | 338.72 | 247,495 | -40.58(-10.70%) |
Apr 04, 2019 | 399.98 | 407.00 | 376.96 | 379.30 | 132,340 | -21.85(-5.45%) |
Apr 03, 2019 | 370.71 | 407.39 | 367.59 | 401.15 | 145,883 | +24.97(+6.64%) |
Apr 02, 2019 | 360.57 | 378.52 | 357.84 | 376.18 | 112,814 | +11.71(+3.21%) |
Apr 01, 2019 | 366.81 | 375.40 | 358.62 | 364.47 | 127,552 | -14.44(-3.81%) |
Mar 29, 2019 | 360.96 | 382.42 | 354.71 | 378.91 | 127,277 | +1.17(+0.31%) |
Mar 28, 2019 | 392.18 | 394.13 | 374.23 | 377.74 | 125,839 | -6.63(-1.73%) |
Mar 27, 2019 | 381.64 | 400.37 | 373.84 | 384.37 | 155,223 | +2.34(+0.61%) |
Mar 26, 2019 | 386.32 | 391.79 | 366.81 | 382.03 | 168,705 | -25.36(-6.23%) |
Mar 25, 2019 | 417.15 | 430.81 | 400.38 | 407.39 | 152,602 | +0.39(+0.10%) |
Mar 22, 2019 | 369.54 | 416.36 | 367.98 | 407.00 | 218,594 | +48.00(+13.37%) |
Mar 21, 2019 | 380.08 | 380.08 | 356.67 | 359.01 | 117,332 | -15.61(-4.17%) |
Mar 20, 2019 | 414.03 | 414.80 | 359.20 | 374.62 | 195,471 | -34.34(-8.40%) |
Mar 19, 2019 | 387.88 | 415.59 | 381.64 | 408.96 | 90,068 | +11.55(+2.91%) |
Mar 18, 2019 | 422.29 | 423.07 | 393.51 | 397.40 | 92,760 | -29.94(-7.01%) |
Mar 15, 2019 | 428.51 | 430.07 | 417.43 | 427.35 | 87,296 | +8.56(+2.04%) |
Mar 14, 2019 | 422.29 | 423.05 | 410.54 | 418.79 | 67,414 | -2.72(-0.65%) |
Mar 13, 2019 | 431.23 | 439.79 | 414.51 | 421.51 | 89,816 | -28.00(-6.23%) |
Mar 12, 2019 | 476.34 | 477.89 | 447.18 | 449.51 | 91,717 | -36.55(-7.52%) |
Mar 11, 2019 | 508.61 | 520.28 | 484.51 | 486.06 | 63,772 | -34.22(-6.58%) |
Mar 08, 2019 | 498.89 | 531.56 | 498.12 | 520.28 | 92,200 | +50.55(+10.76%) |
Mar 07, 2019 | 446.79 | 475.95 | 444.45 | 469.73 | 67,158 | +17.89(+3.96%) |
Mar 06, 2019 | 423.85 | 455.73 | 423.07 | 451.84 | 79,880 | +35.78(+8.60%) |
Mar 05, 2019 | 402.46 | 428.12 | 401.68 | 416.07 | 90,459 | +10.89(+2.69%) |
Mar 04, 2019 | 401.68 | 430.85 | 394.68 | 405.18 | 114,814 | -8.55(-2.07%) |