Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.75 | 48.46 | 44.51 | 47.99 | 1,785,000 | +1.29(+2.76%) |
Feb 27, 2020 | 45.69 | 48.45 | 44.71 | 46.70 | 1,216,648 | -0.31(-0.66%) |
Feb 26, 2020 | 46.99 | 48.56 | 46.54 | 47.01 | 996,577 | +0.12(+0.26%) |
Feb 25, 2020 | 48.78 | 49.29 | 46.04 | 46.89 | 1,257,987 | -1.40(-2.90%) |
Feb 24, 2020 | 49.29 | 50.10 | 48.29 | 48.29 | 1,083,942 | -3.85(-7.38%) |
Feb 21, 2020 | 51.68 | 52.28 | 50.85 | 52.14 | 964,600 | +0.08(+0.15%) |
Feb 20, 2020 | 51.47 | 52.20 | 50.24 | 52.06 | 1,067,194 | +0.75(+1.46%) |
Feb 19, 2020 | 52.17 | 53.46 | 51.29 | 51.31 | 1,135,045 | -0.20(-0.39%) |
Feb 18, 2020 | 54.15 | 54.35 | 50.56 | 51.51 | 2,088,004 | -2.89(-5.31%) |
Feb 14, 2020 | 52.83 | 54.50 | 52.52 | 54.40 | 1,203,700 | +1.92(+3.66%) |
Feb 13, 2020 | 52.83 | 53.42 | 51.80 | 52.48 | 832,958 | -0.63(-1.19%) |
Feb 12, 2020 | 52.98 | 54.09 | 52.55 | 53.11 | 792,031 | +0.63(+1.20%) |
Feb 11, 2020 | 52.06 | 53.69 | 52.06 | 52.48 | 1,106,742 | +0.76(+1.47%) |
Feb 10, 2020 | 54.59 | 55.24 | 51.66 | 51.72 | 1,784,442 | -3.04(-5.55%) |
Feb 07, 2020 | 57.44 | 58.84 | 54.45 | 54.76 | 2,915,900 | -3.06(-5.29%) |
Feb 06, 2020 | 51.39 | 58.75 | 51.33 | 57.82 | 7,554,886 | +8.71(+17.74%) |
Feb 05, 2020 | 49.09 | 49.80 | 48.07 | 49.11 | 2,893,786 | +0.99(+2.06%) |
Feb 04, 2020 | 47.75 | 49.47 | 47.75 | 48.12 | 833,475 | +1.21(+2.58%) |
Feb 03, 2020 | 47.72 | 48.08 | 46.88 | 46.91 | 1,022,195 | -0.14(-0.30%) |
Jan 31, 2020 | 50.36 | 50.42 | 47.02 | 47.05 | 1,263,100 | -3.31(-6.57%) |
Jan 30, 2020 | 51.26 | 52.19 | 50.17 | 50.36 | 1,229,758 | -0.79(-1.54%) |
Jan 29, 2020 | 54.84 | 55.00 | 51.11 | 51.15 | 1,369,619 | -2.99(-5.52%) |
Jan 28, 2020 | 54.02 | 54.75 | 53.14 | 54.14 | 1,184,295 | +0.36(+0.67%) |
Jan 27, 2020 | 52.28 | 54.70 | 51.25 | 53.78 | 1,324,369 | -1.00(-1.83%) |
Jan 24, 2020 | 55.36 | 55.65 | 53.84 | 54.78 | 1,087,000 | -0.48(-0.87%) |
Jan 23, 2020 | 54.00 | 55.56 | 52.75 | 55.26 | 877,023 | +1.28(+2.37%) |
Jan 22, 2020 | 55.43 | 56.10 | 53.82 | 53.98 | 1,249,642 | -1.25(-2.26%) |
Jan 21, 2020 | 54.82 | 55.63 | 53.85 | 55.23 | 1,065,045 | +0.41(+0.75%) |
Jan 17, 2020 | 56.25 | 56.79 | 54.58 | 54.82 | 1,345,800 | -1.06(-1.90%) |
Jan 16, 2020 | 56.43 | 57.90 | 54.19 | 55.88 | 2,882,142 | +2.48(+4.64%) |
Jan 15, 2020 | 52.20 | 55.11 | 52.13 | 53.40 | 1,422,123 | +1.22(+2.34%) |
Jan 14, 2020 | 52.39 | 53.94 | 51.65 | 52.18 | 1,360,996 | -0.01(-0.02%) |
Jan 13, 2020 | 49.23 | 52.25 | 48.88 | 52.19 | 1,114,146 | +3.21(+6.55%) |
Jan 10, 2020 | 51.00 | 51.17 | 48.43 | 48.98 | 1,144,200 | -1.62(-3.20%) |
Jan 09, 2020 | 48.62 | 50.81 | 48.19 | 50.60 | 1,382,717 | +2.10(+4.33%) |
Jan 08, 2020 | 48.33 | 48.79 | 47.13 | 48.50 | 813,138 | +0.26(+0.54%) |
Jan 07, 2020 | 48.30 | 49.15 | 47.86 | 48.24 | 521,740 | +0.09(+0.19%) |
Jan 06, 2020 | 48.46 | 48.46 | 46.69 | 48.15 | 1,152,572 | -0.80(-1.63%) |
Jan 03, 2020 | 48.15 | 49.22 | 47.61 | 48.95 | 1,397,400 | +0.32(+0.66%) |
Jan 02, 2020 | 51.30 | 51.30 | 48.32 | 48.63 | 1,405,551 | -2.00(-3.95%) |
Dec 31, 2019 | 50.45 | 52.00 | 50.34 | 50.63 | 955,300 | -0.08(-0.16%) |
Dec 30, 2019 | 52.12 | 52.20 | 50.39 | 50.71 | 948,772 | -1.49(-2.85%) |
Dec 27, 2019 | 52.95 | 52.95 | 51.84 | 52.20 | 718,300 | -0.36(-0.68%) |
Dec 26, 2019 | 51.84 | 52.64 | 51.22 | 52.56 | 847,514 | +1.62(+3.18%) |
Dec 24, 2019 | 51.52 | 51.64 | 50.77 | 50.94 | 320,600 | -0.44(-0.86%) |
Dec 23, 2019 | 50.61 | 51.78 | 50.27 | 51.38 | 822,714 | +1.00(+1.98%) |
Dec 20, 2019 | 50.81 | 51.12 | 49.88 | 50.38 | 1,755,500 | -0.41(-0.81%) |
Dec 19, 2019 | 50.42 | 50.88 | 49.59 | 50.79 | 990,765 | +0.22(+0.44%) |
Dec 18, 2019 | 49.25 | 50.76 | 49.22 | 50.57 | 1,067,947 | +1.25(+2.53%) |
Dec 17, 2019 | 49.06 | 49.39 | 47.72 | 49.32 | 875,509 | +0.33(+0.67%) |
Dec 16, 2019 | 47.25 | 49.36 | 47.20 | 48.99 | 1,072,946 | +2.16(+4.61%) |
Dec 13, 2019 | 49.26 | 49.99 | 46.53 | 46.83 | 2,030,000 | -2.37(-4.82%) |
Dec 12, 2019 | 46.61 | 49.54 | 46.37 | 49.20 | 2,037,194 | +2.96(+6.40%) |
Dec 11, 2019 | 45.96 | 46.66 | 45.57 | 46.24 | 622,509 | +0.53(+1.16%) |
Dec 10, 2019 | 46.20 | 47.03 | 45.54 | 45.71 | 1,069,624 | -0.30(-0.65%) |
Dec 09, 2019 | 45.22 | 46.08 | 44.86 | 46.01 | 836,103 | +0.67(+1.48%) |
Dec 06, 2019 | 44.30 | 45.41 | 44.23 | 45.34 | 765,300 | +1.03(+2.32%) |
Dec 05, 2019 | 44.72 | 45.04 | 43.94 | 44.31 | 531,350 | +0.06(+0.14%) |
Dec 04, 2019 | 44.45 | 44.96 | 43.78 | 44.25 | 1,183,781 | +0.22(+0.50%) |
Dec 03, 2019 | 43.01 | 44.44 | 42.45 | 44.03 | 1,212,199 | +0.20(+0.46%) |
Dec 02, 2019 | 43.90 | 43.90 | 42.41 | 43.83 | 1,854,833 | +0.27(+0.62%) |
Nov 29, 2019 | 43.47 | 44.06 | 43.00 | 43.56 | 727,300 | -0.71(-1.60%) |
Nov 27, 2019 | 45.00 | 45.48 | 43.08 | 44.27 | 2,989,300 | -1.43(-3.13%) |
Nov 26, 2019 | 47.57 | 47.87 | 45.67 | 45.70 | 1,200,764 | -1.84(-3.87%) |
Nov 25, 2019 | 46.39 | 47.88 | 46.06 | 47.54 | 957,892 | +1.03(+2.21%) |
Nov 22, 2019 | 46.15 | 46.77 | 45.37 | 46.51 | 683,000 | +0.49(+1.06%) |
Nov 21, 2019 | 45.30 | 46.44 | 44.82 | 46.02 | 712,958 | +0.92(+2.04%) |
Nov 20, 2019 | 46.56 | 46.89 | 44.79 | 45.10 | 997,583 | -1.31(-2.82%) |
Nov 19, 2019 | 46.72 | 47.20 | 45.43 | 46.41 | 775,660 | -0.27(-0.58%) |
Nov 18, 2019 | 45.33 | 47.05 | 44.89 | 46.68 | 1,218,471 | +1.55(+3.43%) |
Nov 15, 2019 | 45.26 | 45.82 | 45.00 | 45.13 | 991,600 | +0.20(+0.45%) |
Nov 14, 2019 | 45.16 | 46.00 | 44.51 | 44.93 | 1,372,926 | +0.02(+0.04%) |
Nov 13, 2019 | 47.81 | 48.44 | 44.71 | 44.91 | 2,062,640 | -2.77(-5.81%) |
Nov 12, 2019 | 49.13 | 49.53 | 47.34 | 47.68 | 1,384,823 | -1.56(-3.17%) |
Nov 11, 2019 | 49.26 | 50.00 | 48.55 | 49.24 | 780,227 | -0.08(-0.16%) |
Nov 08, 2019 | 49.10 | 49.85 | 48.73 | 49.32 | 924,300 | +0.07(+0.14%) |
Nov 07, 2019 | 50.62 | 50.95 | 49.13 | 49.25 | 1,283,104 | -0.21(-0.42%) |
Nov 06, 2019 | 51.15 | 51.44 | 48.00 | 49.46 | 1,624,067 | -1.12(-2.21%) |
Nov 05, 2019 | 50.19 | 52.24 | 49.56 | 50.58 | 1,981,611 | +1.06(+2.14%) |
Nov 04, 2019 | 49.23 | 49.74 | 48.47 | 49.52 | 989,924 | +1.37(+2.85%) |
Nov 01, 2019 | 48.26 | 49.48 | 47.89 | 48.15 | 918,500 | +0.09(+0.19%) |
Oct 31, 2019 | 48.86 | 48.86 | 47.44 | 48.06 | 1,002,078 | -0.90(-1.84%) |
Oct 30, 2019 | 49.32 | 49.45 | 47.75 | 48.96 | 1,335,736 | -0.14(-0.29%) |
Oct 29, 2019 | 49.92 | 49.92 | 48.49 | 49.10 | 1,008,814 | -0.25(-0.51%) |
Oct 28, 2019 | 51.05 | 52.11 | 49.34 | 49.35 | 2,134,504 | -0.42(-0.84%) |
Oct 25, 2019 | 47.54 | 50.90 | 46.81 | 49.77 | 2,321,500 | +2.17(+4.56%) |
Oct 24, 2019 | 48.42 | 48.79 | 46.60 | 47.60 | 2,575,109 | -1.46(-2.98%) |
Oct 23, 2019 | 44.14 | 49.47 | 44.00 | 49.06 | 12,324,834 | -4.97(-9.20%) |
Oct 22, 2019 | 55.70 | 56.28 | 53.81 | 54.03 | 4,202,509 | -1.71(-3.07%) |
Oct 21, 2019 | 58.49 | 58.95 | 55.49 | 55.74 | 1,473,648 | -1.95(-3.38%) |
Oct 18, 2019 | 57.54 | 58.00 | 56.70 | 57.69 | 665,000 | -0.27(-0.47%) |
Oct 17, 2019 | 57.52 | 59.11 | 57.28 | 57.96 | 720,282 | +0.66(+1.15%) |
Oct 16, 2019 | 57.73 | 60.33 | 57.14 | 57.30 | 1,156,451 | -0.47(-0.81%) |
Oct 15, 2019 | 56.18 | 58.43 | 55.81 | 57.77 | 799,895 | +2.00(+3.59%) |
Oct 14, 2019 | 56.75 | 57.46 | 54.96 | 55.77 | 1,044,603 | -1.06(-1.87%) |
Oct 11, 2019 | 55.91 | 57.61 | 55.57 | 56.83 | 1,790,100 | +1.58(+2.86%) |
Oct 10, 2019 | 55.68 | 56.82 | 54.74 | 55.25 | 1,149,145 | -0.27(-0.49%) |
Oct 09, 2019 | 54.00 | 55.75 | 51.11 | 55.52 | 5,309,334 | -1.90(-3.31%) |
Oct 08, 2019 | 58.50 | 58.77 | 57.33 | 57.42 | 1,173,977 | -1.36(-2.31%) |
Oct 07, 2019 | 59.71 | 59.90 | 58.76 | 58.78 | 502,596 | -0.92(-1.54%) |
Oct 04, 2019 | 59.27 | 59.97 | 58.44 | 59.70 | 553,500 | +0.43(+0.73%) |
Oct 03, 2019 | 57.98 | 59.33 | 57.25 | 59.27 | 657,847 | +1.04(+1.79%) |
Oct 02, 2019 | 59.14 | 59.26 | 57.18 | 58.23 | 831,540 | -1.65(-2.76%) |
Oct 01, 2019 | 61.77 | 62.39 | 59.59 | 59.88 | 604,724 | -1.79(-2.90%) |
Sep 30, 2019 | 60.55 | 61.81 | 59.65 | 61.67 | 579,220 | +1.35(+2.24%) |
Sep 27, 2019 | 60.33 | 62.48 | 60.01 | 60.32 | 960,100 | +0.61(+1.02%) |
Sep 26, 2019 | 59.15 | 59.81 | 58.00 | 59.71 | 1,251,241 | +0.71(+1.20%) |
Sep 25, 2019 | 58.29 | 59.23 | 57.62 | 59.00 | 1,559,860 | +0.90(+1.55%) |
Sep 24, 2019 | 61.18 | 61.37 | 57.33 | 58.10 | 2,234,815 | -3.19(-5.20%) |
Sep 23, 2019 | 60.00 | 61.66 | 59.63 | 61.29 | 715,242 | +1.22(+2.03%) |
Sep 20, 2019 | 61.21 | 61.47 | 60.07 | 60.07 | 1,708,400 | -1.31(-2.13%) |
Sep 19, 2019 | 62.59 | 63.12 | 61.03 | 61.38 | 982,058 | -1.07(-1.71%) |
Sep 18, 2019 | 63.17 | 63.77 | 61.92 | 62.45 | 644,210 | -0.97(-1.53%) |
Sep 17, 2019 | 63.59 | 63.76 | 62.34 | 63.42 | 646,532 | -0.16(-0.25%) |
Sep 16, 2019 | 63.54 | 64.33 | 62.82 | 63.58 | 731,922 | -0.17(-0.27%) |
Sep 13, 2019 | 65.59 | 66.09 | 63.03 | 63.75 | 833,600 | -1.91(-2.91%) |
Sep 12, 2019 | 66.56 | 66.89 | 64.65 | 65.66 | 929,853 | -0.34(-0.52%) |
Sep 11, 2019 | 63.92 | 66.58 | 63.27 | 66.00 | 940,179 | +2.13(+3.33%) |
Sep 10, 2019 | 63.68 | 64.27 | 62.14 | 63.87 | 677,310 | +0.57(+0.90%) |
Sep 09, 2019 | 62.50 | 63.43 | 61.59 | 63.30 | 1,022,730 | +1.16(+1.87%) |
Sep 06, 2019 | 63.43 | 63.56 | 61.87 | 62.14 | 387,200 | -0.81(-1.29%) |
Sep 05, 2019 | 61.15 | 63.82 | 61.10 | 62.95 | 1,118,894 | +2.72(+4.52%) |
Sep 04, 2019 | 61.03 | 61.77 | 59.84 | 60.23 | 667,279 | -0.17(-0.28%) |
Sep 03, 2019 | 61.18 | 61.24 | 58.90 | 60.40 | 1,342,289 | -1.41(-2.28%) |
Aug 30, 2019 | 63.02 | 63.76 | 61.53 | 61.81 | 567,600 | -0.30(-0.48%) |
Aug 29, 2019 | 63.40 | 63.92 | 61.52 | 62.11 | 750,280 | +0.69(+1.12%) |
Aug 28, 2019 | 60.56 | 61.68 | 59.92 | 61.42 | 1,056,496 | +0.64(+1.05%) |
Aug 27, 2019 | 62.00 | 62.43 | 60.69 | 60.78 | 413,590 | -0.88(-1.43%) |
Aug 26, 2019 | 63.71 | 64.04 | 60.93 | 61.66 | 886,469 | -1.55(-2.45%) |
Aug 23, 2019 | 65.25 | 65.25 | 62.26 | 63.21 | 1,122,100 | -2.26(-3.45%) |
Aug 22, 2019 | 66.24 | 67.33 | 65.10 | 65.47 | 638,563 | -0.91(-1.37%) |
Aug 21, 2019 | 67.80 | 69.01 | 65.99 | 66.38 | 755,786 | -0.94(-1.40%) |
Aug 20, 2019 | 66.85 | 68.16 | 66.74 | 67.32 | 1,685,181 | +0.50(+0.75%) |
Aug 19, 2019 | 66.21 | 67.49 | 65.61 | 66.82 | 788,082 | +1.60(+2.45%) |
Aug 16, 2019 | 63.87 | 65.37 | 63.80 | 65.22 | 525,600 | +1.47(+2.31%) |
Aug 15, 2019 | 64.89 | 64.89 | 62.90 | 63.75 | 626,824 | -0.88(-1.36%) |
Aug 14, 2019 | 65.52 | 65.52 | 62.97 | 64.63 | 1,005,671 | -1.59(-2.40%) |
Aug 13, 2019 | 65.25 | 68.81 | 65.25 | 66.22 | 864,370 | +0.70(+1.07%) |
Aug 12, 2019 | 66.97 | 67.18 | 64.52 | 65.52 | 1,058,252 | -2.16(-3.19%) |
Aug 09, 2019 | 69.33 | 69.38 | 67.31 | 67.68 | 770,900 | -1.51(-2.18%) |
Aug 08, 2019 | 69.66 | 70.47 | 68.28 | 69.19 | 589,034 | -0.02(-0.03%) |
Aug 07, 2019 | 67.94 | 69.69 | 66.82 | 69.21 | 607,434 | +0.80(+1.17%) |
Aug 06, 2019 | 68.64 | 69.41 | 68.10 | 68.41 | 685,111 | +0.61(+0.90%) |
Aug 05, 2019 | 68.43 | 68.43 | 66.31 | 67.80 | 1,216,730 | -2.05(-2.93%) |
Aug 02, 2019 | 71.23 | 71.23 | 68.91 | 69.85 | 820,600 | -1.53(-2.14%) |
Aug 01, 2019 | 73.10 | 73.33 | 70.40 | 71.38 | 1,444,890 | -1.72(-2.35%) |
Jul 31, 2019 | 74.50 | 75.55 | 72.29 | 73.10 | 839,361 | -1.89(-2.52%) |
Jul 30, 2019 | 74.14 | 74.83 | 72.77 | 74.99 | 868,720 | +0.41(+0.55%) |
Jul 29, 2019 | 74.68 | 74.93 | 72.02 | 74.58 | 792,002 | +0.07(+0.09%) |
Jul 26, 2019 | 73.50 | 75.32 | 72.43 | 74.51 | 1,012,000 | +1.24(+1.69%) |
Jul 25, 2019 | 75.10 | 75.93 | 72.25 | 73.27 | 2,041,238 | -1.24(-1.66%) |
Jul 24, 2019 | 72.70 | 75.49 | 69.25 | 74.51 | 9,719,332 | -15.12(-16.87%) |
Jul 23, 2019 | 93.55 | 93.73 | 87.89 | 89.63 | 2,360,155 | -2.75(-2.98%) |
Jul 22, 2019 | 90.97 | 93.33 | 90.97 | 92.38 | 855,674 | +1.94(+2.15%) |
Jul 19, 2019 | 92.50 | 92.78 | 89.81 | 90.44 | 713,100 | -1.19(-1.30%) |
Jul 18, 2019 | 93.40 | 93.48 | 90.84 | 91.63 | 628,570 | -1.95(-2.08%) |
Jul 17, 2019 | 92.21 | 94.00 | 91.66 | 93.58 | 683,027 | +2.14(+2.34%) |
Jul 16, 2019 | 91.26 | 92.24 | 90.42 | 91.44 | 412,293 | +0.18(+0.20%) |
Jul 15, 2019 | 91.35 | 92.48 | 90.68 | 91.26 | 430,116 | +0.44(+0.48%) |
Jul 12, 2019 | 90.50 | 91.35 | 89.42 | 90.82 | 518,000 | +0.53(+0.59%) |
Jul 11, 2019 | 91.12 | 91.83 | 89.85 | 90.29 | 336,473 | -0.44(-0.48%) |
Jul 10, 2019 | 90.00 | 91.33 | 89.40 | 90.73 | 668,999 | +1.16(+1.30%) |
Jul 09, 2019 | 88.95 | 90.46 | 88.06 | 89.57 | 559,977 | +0.07(+0.08%) |
Jul 08, 2019 | 90.16 | 90.16 | 87.51 | 89.50 | 671,001 | -0.81(-0.90%) |
Jul 05, 2019 | 92.12 | 94.30 | 89.80 | 90.31 | 656,300 | -0.98(-1.07%) |
Jul 03, 2019 | 89.76 | 91.75 | 88.52 | 91.29 | 344,000 | +1.81(+2.02%) |
Jul 02, 2019 | 90.89 | 91.20 | 87.92 | 89.48 | 671,487 | -1.78(-1.95%) |
Jul 01, 2019 | 93.95 | 96.10 | 90.90 | 91.26 | 588,338 | -0.38(-0.41%) |
Jun 28, 2019 | 91.16 | 92.55 | 90.54 | 91.64 | 629,100 | +1.12(+1.24%) |
Jun 27, 2019 | 90.46 | 91.42 | 89.79 | 90.52 | 355,607 | +0.31(+0.34%) |
Jun 26, 2019 | 91.13 | 91.23 | 89.52 | 90.21 | 356,469 | -0.37(-0.41%) |
Jun 25, 2019 | 91.52 | 91.52 | 89.67 | 90.58 | 446,670 | -0.32(-0.35%) |
Jun 24, 2019 | 92.07 | 92.66 | 90.56 | 90.90 | 406,827 | -1.32(-1.43%) |
Jun 21, 2019 | 91.82 | 92.88 | 90.01 | 92.22 | 1,122,800 | +0.08(+0.09%) |
Jun 20, 2019 | 94.25 | 96.58 | 91.14 | 92.14 | 538,620 | -0.86(-0.92%) |
Jun 19, 2019 | 91.78 | 93.36 | 91.36 | 93.00 | 299,613 | +1.29(+1.41%) |
Jun 18, 2019 | 90.45 | 92.89 | 90.22 | 91.71 | 616,371 | +2.31(+2.58%) |
Jun 17, 2019 | 88.81 | 90.59 | 88.25 | 89.40 | 422,622 | +0.90(+1.02%) |
Jun 14, 2019 | 90.00 | 90.00 | 88.18 | 88.50 | 348,300 | -1.56(-1.73%) |
Jun 13, 2019 | 89.36 | 92.88 | 89.36 | 90.06 | 641,177 | +0.69(+0.77%) |
Jun 12, 2019 | 89.77 | 90.31 | 87.73 | 89.37 | 383,333 | -0.33(-0.37%) |
Jun 11, 2019 | 90.57 | 91.20 | 88.50 | 89.70 | 320,970 | -0.42(-0.47%) |
Jun 10, 2019 | 91.97 | 92.71 | 89.51 | 90.12 | 538,228 | -1.50(-1.64%) |
Jun 07, 2019 | 90.00 | 92.40 | 89.70 | 91.62 | 601,300 | +1.96(+2.19%) |
Jun 06, 2019 | 88.85 | 90.05 | 87.57 | 89.66 | 361,728 | +0.85(+0.96%) |
Jun 05, 2019 | 90.95 | 91.21 | 86.79 | 88.81 | 383,624 | -1.06(-1.18%) |
Jun 04, 2019 | 87.81 | 90.12 | 87.51 | 89.87 | 439,516 | +3.03(+3.49%) |
Jun 03, 2019 | 86.75 | 87.85 | 86.00 | 86.84 | 355,176 | -0.27(-0.31%) |
May 31, 2019 | 87.48 | 87.96 | 86.30 | 87.11 | 522,400 | -1.65(-1.86%) |
May 30, 2019 | 88.21 | 89.52 | 87.83 | 88.76 | 333,626 | +0.48(+0.54%) |
May 29, 2019 | 89.26 | 89.77 | 87.57 | 88.28 | 765,388 | -1.19(-1.33%) |
May 28, 2019 | 89.07 | 91.00 | 88.76 | 89.47 | 483,165 | +0.74(+0.83%) |
May 24, 2019 | 89.60 | 91.00 | 88.57 | 88.73 | 314,600 | +0.02(+0.02%) |
May 23, 2019 | 91.00 | 91.88 | 87.74 | 88.71 | 687,392 | -3.69(-3.99%) |
May 22, 2019 | 90.88 | 92.77 | 90.88 | 92.40 | 427,077 | +0.76(+0.83%) |
May 21, 2019 | 90.51 | 92.35 | 90.51 | 91.64 | 376,237 | +1.52(+1.69%) |
May 20, 2019 | 88.11 | 90.77 | 87.12 | 90.12 | 575,865 | +0.67(+0.75%) |
May 17, 2019 | 92.74 | 93.22 | 89.23 | 89.45 | 671,900 | -4.26(-4.55%) |
May 16, 2019 | 93.34 | 94.88 | 92.53 | 93.71 | 663,049 | +1.01(+1.09%) |
May 15, 2019 | 91.40 | 93.30 | 90.84 | 92.70 | 465,752 | +0.90(+0.98%) |
May 14, 2019 | 92.50 | 93.49 | 90.89 | 91.80 | 542,071 | +0.10(+0.11%) |
May 13, 2019 | 92.20 | 92.20 | 89.06 | 91.70 | 1,166,019 | -3.10(-3.27%) |
May 10, 2019 | 96.19 | 96.89 | 93.70 | 94.80 | 838,100 | -1.73(-1.79%) |
May 09, 2019 | 96.05 | 97.12 | 92.31 | 96.53 | 835,469 | -0.32(-0.33%) |
May 08, 2019 | 98.62 | 99.50 | 96.65 | 96.85 | 838,928 | -1.88(-1.90%) |
May 07, 2019 | 99.99 | 100.92 | 96.80 | 98.73 | 1,084,909 | -1.73(-1.72%) |
May 06, 2019 | 101.43 | 102.50 | 99.66 | 100.46 | 1,110,723 | -4.42(-4.21%) |
May 03, 2019 | 104.40 | 105.07 | 102.82 | 104.88 | 704,100 | +1.02(+0.98%) |
May 02, 2019 | 102.57 | 104.56 | 100.69 | 103.86 | 703,819 | +1.32(+1.29%) |
May 01, 2019 | 103.06 | 103.56 | 101.23 | 102.54 | 754,805 | -1.01(-0.98%) |
Apr 30, 2019 | 102.58 | 103.57 | 100.59 | 103.55 | 1,075,097 | +1.60(+1.57%) |
Apr 29, 2019 | 101.60 | 104.66 | 100.72 | 101.95 | 1,441,167 | +1.91(+1.91%) |
Apr 26, 2019 | 99.30 | 100.45 | 96.50 | 100.04 | 1,392,200 | +1.17(+1.18%) |
Apr 25, 2019 | 101.60 | 104.00 | 98.15 | 98.87 | 2,717,417 | -1.55(-1.54%) |
Apr 24, 2019 | 109.21 | 109.25 | 100.25 | 100.42 | 8,783,758 | -30.15(-23.09%) |
Apr 23, 2019 | 129.46 | 132.30 | 127.60 | 130.57 | 1,821,870 | +1.84(+1.43%) |
Apr 22, 2019 | 129.00 | 129.05 | 124.60 | 128.73 | 845,531 | -0.09(-0.07%) |
Apr 18, 2019 | 129.47 | 130.64 | 127.74 | 128.82 | 448,500 | -0.34(-0.26%) |
Apr 17, 2019 | 130.45 | 130.90 | 127.54 | 129.16 | 440,701 | -0.52(-0.40%) |
Apr 16, 2019 | 128.10 | 131.35 | 127.66 | 129.68 | 453,671 | +2.15(+1.69%) |
Apr 15, 2019 | 128.01 | 130.10 | 126.76 | 127.53 | 491,021 | -0.51(-0.40%) |
Apr 12, 2019 | 129.16 | 130.00 | 127.06 | 128.04 | 410,200 | +0.13(+0.10%) |
Apr 11, 2019 | 126.48 | 128.98 | 126.00 | 127.91 | 553,570 | +1.91(+1.52%) |
Apr 10, 2019 | 122.40 | 126.48 | 121.97 | 126.00 | 458,795 | +3.94(+3.23%) |
Apr 09, 2019 | 123.65 | 126.48 | 121.73 | 122.06 | 388,957 | -1.80(-1.45%) |
Apr 08, 2019 | 124.24 | 124.44 | 121.59 | 123.86 | 367,337 | -0.50(-0.40%) |
Apr 05, 2019 | 122.91 | 124.89 | 122.06 | 124.36 | 635,400 | +2.77(+2.28%) |
Apr 04, 2019 | 122.55 | 123.48 | 118.65 | 121.59 | 372,170 | -1.04(-0.85%) |
Apr 03, 2019 | 123.01 | 123.92 | 122.09 | 122.63 | 419,684 | +1.15(+0.95%) |
Apr 02, 2019 | 119.62 | 122.50 | 118.43 | 121.48 | 395,004 | +2.54(+2.14%) |
Apr 01, 2019 | 118.31 | 119.96 | 115.44 | 118.94 | 575,199 | +1.25(+1.06%) |
Mar 29, 2019 | 117.05 | 118.52 | 116.25 | 117.69 | 537,400 | +1.24(+1.06%) |
Mar 28, 2019 | 116.41 | 117.99 | 115.21 | 116.45 | 337,764 | +0.74(+0.64%) |
Mar 27, 2019 | 121.80 | 123.33 | 114.40 | 115.71 | 3,053,951 | -5.56(-4.58%) |
Mar 26, 2019 | 121.94 | 122.45 | 120.48 | 121.27 | 354,378 | +0.80(+0.66%) |
Mar 25, 2019 | 118.23 | 121.94 | 116.40 | 120.47 | 600,871 | +1.22(+1.02%) |
Mar 22, 2019 | 124.93 | 125.29 | 118.88 | 119.25 | 567,500 | -6.30(-5.02%) |
Mar 21, 2019 | 122.54 | 126.22 | 122.54 | 125.55 | 355,720 | +2.79(+2.27%) |
Mar 20, 2019 | 120.62 | 124.00 | 120.12 | 122.76 | 536,222 | +1.43(+1.18%) |
Mar 19, 2019 | 126.89 | 127.81 | 120.34 | 121.33 | 823,496 | -6.50(-5.08%) |
Mar 18, 2019 | 124.73 | 128.08 | 124.18 | 127.83 | 444,394 | +3.12(+2.50%) |
Mar 15, 2019 | 126.24 | 127.37 | 124.67 | 124.71 | 1,061,900 | -0.76(-0.61%) |
Mar 14, 2019 | 124.95 | 126.09 | 123.78 | 125.47 | 311,950 | +0.44(+0.35%) |
Mar 13, 2019 | 124.19 | 126.52 | 124.13 | 125.03 | 486,539 | +1.05(+0.85%) |
Mar 12, 2019 | 122.67 | 124.93 | 120.64 | 123.98 | 510,307 | +1.01(+0.82%) |
Mar 11, 2019 | 122.20 | 123.33 | 120.71 | 122.97 | 817,843 | +0.77(+0.63%) |
Mar 08, 2019 | 119.64 | 122.89 | 118.62 | 122.20 | 785,300 | +0.51(+0.42%) |
Mar 07, 2019 | 124.02 | 125.77 | 121.15 | 121.69 | 930,616 | -3.05(-2.45%) |
Mar 06, 2019 | 128.35 | 129.07 | 124.54 | 124.74 | 844,193 | -4.62(-3.57%) |
Mar 05, 2019 | 130.00 | 132.88 | 128.92 | 129.36 | 502,391 | -1.42(-1.09%) |
Mar 04, 2019 | 130.32 | 130.79 | 126.54 | 130.78 | 891,107 | +1.22(+0.94%) |