Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.28 | 53.17 | 47.86 | 49.08 | 6,845,091 | -2.15(-4.20%) |
Mar 30, 2020 | 47.80 | 52.12 | 45.98 | 51.23 | 4,507,932 | +1.97(+4.01%) |
Mar 27, 2020 | 50.98 | 52.01 | 47.31 | 49.26 | 6,679,740 | -5.32(-9.74%) |
Mar 26, 2020 | 52.70 | 56.27 | 50.74 | 54.58 | 5,264,466 | +1.90(+3.61%) |
Mar 25, 2020 | 51.06 | 61.02 | 48.66 | 52.67 | 8,817,403 | +4.11(+8.46%) |
Mar 24, 2020 | 40.67 | 49.75 | 40.55 | 48.56 | 9,654,801 | +11.59(+31.34%) |
Mar 23, 2020 | 35.94 | 38.07 | 33.48 | 36.98 | 8,653,997 | +1.83(+5.21%) |
Mar 20, 2020 | 41.00 | 41.29 | 33.39 | 35.15 | 9,852,664 | -3.08(-8.06%) |
Mar 19, 2020 | 30.40 | 41.94 | 27.49 | 38.23 | 12,193,965 | +7.44(+24.18%) |
Mar 18, 2020 | 33.50 | 35.21 | 23.57 | 30.78 | 9,799,239 | -7.00(-18.53%) |
Mar 17, 2020 | 44.97 | 45.20 | 32.39 | 37.79 | 10,992,361 | -6.56(-14.79%) |
Mar 16, 2020 | 52.49 | 52.59 | 41.61 | 44.35 | 4,981,796 | -14.52(-24.66%) |
Mar 13, 2020 | 57.64 | 58.94 | 53.43 | 58.87 | 4,507,717 | +5.54(+10.39%) |
Mar 12, 2020 | 56.75 | 60.70 | 51.61 | 53.32 | 4,525,924 | -9.95(-15.72%) |
Mar 11, 2020 | 71.24 | 71.46 | 62.81 | 63.27 | 4,186,857 | -11.17(-15.00%) |
Mar 10, 2020 | 72.87 | 74.52 | 68.82 | 74.44 | 2,553,669 | +4.66(+6.68%) |
Mar 09, 2020 | 73.96 | 74.47 | 69.60 | 69.78 | 2,765,637 | -9.66(-12.16%) |
Mar 06, 2020 | 75.84 | 81.57 | 75.51 | 79.44 | 2,717,857 | +0.18(+0.23%) |
Mar 05, 2020 | 85.08 | 85.08 | 78.75 | 79.26 | 2,996,465 | -6.41(-7.48%) |
Mar 04, 2020 | 87.01 | 87.36 | 84.20 | 85.67 | 1,985,346 | -0.23(-0.26%) |
Mar 03, 2020 | 88.74 | 90.48 | 85.13 | 85.89 | 1,879,506 | -3.15(-3.53%) |
Mar 02, 2020 | 88.09 | 89.10 | 86.12 | 89.04 | 2,668,684 | +1.17(+1.33%) |
Feb 28, 2020 | 86.98 | 90.80 | 84.92 | 87.87 | 2,877,424 | -1.68(-1.87%) |
Feb 27, 2020 | 93.95 | 94.18 | 89.49 | 89.54 | 3,436,154 | -6.95(-7.20%) |
Feb 26, 2020 | 100.84 | 101.39 | 96.46 | 96.49 | 2,313,825 | -4.22(-4.19%) |
Feb 25, 2020 | 106.74 | 106.74 | 100.63 | 100.71 | 1,643,455 | -5.53(-5.21%) |
Feb 24, 2020 | 107.40 | 107.94 | 105.75 | 106.24 | 1,306,566 | -2.89(-2.65%) |
Feb 21, 2020 | 108.12 | 109.39 | 108.11 | 109.13 | 1,522,657 | +0.38(+0.35%) |
Feb 20, 2020 | 108.50 | 109.04 | 107.62 | 108.75 | 840,441 | +0.00(+0.00%) |
Feb 19, 2020 | 108.87 | 109.24 | 108.11 | 108.75 | 1,004,517 | +0.17(+0.16%) |
Feb 18, 2020 | 109.19 | 109.41 | 107.25 | 108.58 | 1,179,371 | -1.10(-1.00%) |
Feb 14, 2020 | 110.38 | 110.51 | 109.34 | 109.68 | 817,809 | -0.50(-0.46%) |
Feb 13, 2020 | 110.05 | 110.33 | 109.29 | 110.19 | 1,199,604 | -0.16(-0.15%) |
Feb 12, 2020 | 110.53 | 111.76 | 110.16 | 110.35 | 1,276,533 | +0.20(+0.18%) |
Feb 11, 2020 | 109.85 | 110.32 | 108.75 | 110.15 | 1,736,652 | +0.40(+0.36%) |
Feb 10, 2020 | 108.70 | 109.92 | 108.36 | 109.76 | 1,087,196 | +0.97(+0.90%) |
Feb 07, 2020 | 109.49 | 109.90 | 108.33 | 108.78 | 1,725,944 | -0.71(-0.65%) |
Feb 06, 2020 | 106.32 | 109.77 | 106.21 | 109.49 | 2,318,438 | +3.62(+3.42%) |
Feb 05, 2020 | 104.46 | 106.01 | 104.13 | 105.87 | 1,887,322 | +1.73(+1.66%) |
Feb 04, 2020 | 104.44 | 105.20 | 104.13 | 104.14 | 1,677,462 | +0.58(+0.56%) |
Feb 03, 2020 | 105.56 | 105.56 | 103.53 | 103.56 | 1,490,892 | -1.36(-1.30%) |
Jan 31, 2020 | 106.61 | 106.78 | 104.39 | 104.92 | 1,200,193 | -1.60(-1.51%) |
Jan 30, 2020 | 106.76 | 106.85 | 104.83 | 106.53 | 1,482,649 | -0.90(-0.84%) |
Jan 29, 2020 | 106.17 | 107.77 | 104.93 | 107.43 | 1,247,964 | +1.59(+1.50%) |
Jan 28, 2020 | 105.30 | 106.22 | 105.11 | 105.84 | 1,544,448 | +0.97(+0.92%) |
Jan 27, 2020 | 104.45 | 105.43 | 104.43 | 104.88 | 1,257,733 | -0.64(-0.61%) |
Jan 24, 2020 | 106.11 | 106.13 | 105.04 | 105.52 | 1,198,529 | -0.48(-0.45%) |
Jan 23, 2020 | 103.59 | 106.09 | 103.37 | 106.00 | 1,692,363 | +2.38(+2.30%) |
Jan 22, 2020 | 103.47 | 104.04 | 103.31 | 103.62 | 1,579,023 | +0.39(+0.38%) |
Jan 21, 2020 | 101.93 | 103.36 | 101.84 | 103.23 | 1,667,580 | +0.93(+0.91%) |
Jan 17, 2020 | 102.09 | 102.51 | 101.80 | 102.30 | 1,165,240 | +0.46(+0.45%) |
Jan 16, 2020 | 100.14 | 102.60 | 99.79 | 101.84 | 2,975,700 | +1.55(+1.55%) |
Jan 15, 2020 | 101.12 | 101.51 | 100.26 | 100.29 | 1,677,005 | -0.83(-0.82%) |
Jan 14, 2020 | 101.69 | 101.69 | 100.63 | 101.12 | 2,308,854 | -0.94(-0.92%) |
Jan 13, 2020 | 103.23 | 103.54 | 101.88 | 102.06 | 1,683,731 | -1.17(-1.13%) |
Jan 10, 2020 | 103.26 | 103.48 | 102.34 | 103.23 | 1,271,655 | +0.14(+0.14%) |
Jan 09, 2020 | 102.21 | 104.09 | 101.52 | 103.09 | 2,115,795 | +1.28(+1.26%) |
Jan 08, 2020 | 100.38 | 102.00 | 99.99 | 101.81 | 1,873,975 | +1.52(+1.52%) |
Jan 07, 2020 | 100.34 | 101.48 | 99.91 | 100.29 | 2,126,740 | -0.87(-0.86%) |
Jan 06, 2020 | 100.26 | 101.18 | 99.82 | 101.15 | 1,784,673 | +0.66(+0.66%) |
Jan 03, 2020 | 99.76 | 100.61 | 99.15 | 100.49 | 1,533,511 | +0.11(+0.11%) |
Jan 02, 2020 | 98.19 | 100.39 | 97.82 | 100.39 | 3,070,270 | +2.91(+2.98%) |
Dec 31, 2019 | 97.43 | 97.77 | 96.54 | 97.48 | 1,790,383 | +0.04(+0.05%) |
Dec 30, 2019 | 96.58 | 97.47 | 96.12 | 97.43 | 1,653,540 | +0.85(+0.88%) |
Dec 27, 2019 | 96.79 | 97.04 | 95.95 | 96.58 | 1,700,584 | -0.80(-0.83%) |
Dec 26, 2019 | 97.35 | 97.81 | 96.61 | 97.39 | 1,133,433 | +0.37(+0.38%) |
Dec 24, 2019 | 97.20 | 97.43 | 96.71 | 97.02 | 747,577 | -0.18(-0.18%) |
Dec 23, 2019 | 98.31 | 98.31 | 96.50 | 97.20 | 2,093,306 | -1.38(-1.40%) |
Dec 20, 2019 | 98.36 | 100.02 | 97.74 | 98.58 | 4,393,316 | +1.08(+1.11%) |
Dec 19, 2019 | 100.19 | 101.05 | 97.50 | 97.50 | 6,045,503 | -6.51(-6.26%) |
Dec 18, 2019 | 104.03 | 104.45 | 102.85 | 104.01 | 1,800,967 | +0.27(+0.26%) |
Dec 17, 2019 | 103.30 | 104.14 | 103.20 | 103.74 | 1,164,490 | -0.01(-0.01%) |
Dec 16, 2019 | 103.88 | 104.26 | 102.92 | 103.75 | 1,035,415 | +0.39(+0.38%) |
Dec 13, 2019 | 103.67 | 104.09 | 102.79 | 103.35 | 1,029,945 | -0.62(-0.59%) |
Dec 12, 2019 | 103.96 | 104.82 | 103.60 | 103.97 | 1,179,472 | -1.05(-1.00%) |
Dec 11, 2019 | 106.03 | 106.31 | 104.92 | 105.02 | 1,113,153 | -1.02(-0.96%) |
Dec 10, 2019 | 105.61 | 106.19 | 105.26 | 106.04 | 1,198,404 | +0.43(+0.41%) |
Dec 09, 2019 | 107.27 | 107.27 | 105.61 | 105.61 | 1,531,693 | -1.55(-1.44%) |
Dec 06, 2019 | 106.46 | 107.29 | 106.06 | 107.16 | 1,093,464 | +1.20(+1.13%) |
Dec 05, 2019 | 105.73 | 106.25 | 104.91 | 105.96 | 1,463,144 | +0.48(+0.46%) |
Dec 04, 2019 | 105.79 | 106.27 | 104.89 | 105.47 | 1,195,986 | -0.47(-0.44%) |
Dec 03, 2019 | 106.17 | 106.35 | 104.67 | 105.94 | 1,479,001 | -0.76(-0.71%) |
Dec 02, 2019 | 105.96 | 106.81 | 105.51 | 106.70 | 1,115,640 | +0.79(+0.74%) |
Nov 29, 2019 | 105.22 | 106.66 | 104.85 | 105.91 | 898,434 | +0.88(+0.83%) |
Nov 27, 2019 | 105.30 | 105.72 | 104.85 | 105.03 | 990,693 | +0.23(+0.22%) |
Nov 26, 2019 | 103.54 | 104.89 | 103.22 | 104.80 | 1,765,161 | +1.38(+1.33%) |
Nov 25, 2019 | 103.07 | 104.04 | 102.58 | 103.43 | 1,000,121 | +0.89(+0.86%) |
Nov 22, 2019 | 101.80 | 102.71 | 100.99 | 102.54 | 721,968 | +1.06(+1.04%) |
Nov 21, 2019 | 102.95 | 103.08 | 101.23 | 101.48 | 778,550 | -1.13(-1.10%) |
Nov 20, 2019 | 101.66 | 103.01 | 101.48 | 102.61 | 1,015,921 | +1.13(+1.11%) |
Nov 19, 2019 | 101.44 | 101.86 | 100.95 | 101.48 | 1,141,621 | +0.19(+0.19%) |
Nov 18, 2019 | 100.56 | 101.95 | 100.41 | 101.30 | 2,466,377 | +0.61(+0.60%) |
Nov 15, 2019 | 101.00 | 101.21 | 100.13 | 100.69 | 1,404,796 | +0.12(+0.12%) |
Nov 14, 2019 | 100.61 | 101.56 | 100.25 | 100.57 | 686,001 | -0.10(-0.10%) |
Nov 13, 2019 | 100.15 | 100.98 | 99.75 | 100.67 | 1,004,130 | +0.13(+0.13%) |
Nov 12, 2019 | 102.25 | 102.55 | 98.14 | 100.55 | 1,042,075 | -1.70(-1.66%) |
Nov 11, 2019 | 102.10 | 102.79 | 101.74 | 102.24 | 1,030,966 | -0.51(-0.50%) |
Nov 08, 2019 | 101.37 | 102.75 | 101.27 | 102.75 | 1,105,877 | +1.28(+1.26%) |
Nov 07, 2019 | 101.30 | 101.75 | 100.89 | 101.48 | 1,036,547 | +0.62(+0.61%) |
Nov 06, 2019 | 101.02 | 101.08 | 99.98 | 100.86 | 936,152 | +0.02(+0.02%) |
Nov 05, 2019 | 99.17 | 101.15 | 98.95 | 100.84 | 1,286,284 | +1.63(+1.64%) |
Nov 04, 2019 | 100.32 | 100.60 | 99.00 | 99.21 | 1,173,699 | -1.09(-1.09%) |
Nov 01, 2019 | 100.72 | 101.43 | 100.27 | 100.31 | 920,017 | -0.09(-0.09%) |
Oct 31, 2019 | 101.20 | 101.64 | 100.10 | 100.39 | 967,435 | -0.64(-0.64%) |
Oct 30, 2019 | 101.39 | 101.87 | 99.70 | 101.04 | 1,282,290 | -0.68(-0.67%) |
Oct 29, 2019 | 101.24 | 101.85 | 100.08 | 101.72 | 1,863,157 | +2.15(+2.16%) |
Oct 28, 2019 | 100.64 | 101.25 | 99.54 | 99.57 | 969,570 | -0.91(-0.91%) |
Oct 25, 2019 | 98.45 | 100.78 | 98.45 | 100.48 | 1,232,244 | +1.75(+1.78%) |
Oct 24, 2019 | 99.00 | 99.55 | 98.00 | 98.73 | 1,374,564 | +0.01(+0.01%) |
Oct 23, 2019 | 97.34 | 98.75 | 97.09 | 98.72 | 1,337,851 | +1.41(+1.45%) |
Oct 22, 2019 | 98.62 | 98.97 | 97.09 | 97.31 | 1,335,181 | -1.20(-1.22%) |
Oct 21, 2019 | 98.78 | 99.72 | 98.36 | 98.51 | 1,146,644 | -0.26(-0.26%) |
Oct 18, 2019 | 97.83 | 99.01 | 97.60 | 98.77 | 1,337,028 | +1.17(+1.20%) |
Oct 17, 2019 | 98.80 | 98.80 | 97.55 | 97.60 | 1,133,049 | -0.77(-0.78%) |
Oct 16, 2019 | 98.65 | 99.28 | 98.10 | 98.36 | 1,290,736 | -0.26(-0.26%) |
Oct 15, 2019 | 98.95 | 99.18 | 98.19 | 98.62 | 1,442,767 | -0.14(-0.14%) |
Oct 14, 2019 | 100.82 | 100.89 | 98.71 | 98.77 | 1,245,349 | -2.32(-2.29%) |
Oct 11, 2019 | 101.09 | 102.06 | 100.89 | 101.08 | 1,600,050 | +0.90(+0.90%) |
Oct 10, 2019 | 100.71 | 101.19 | 99.79 | 100.18 | 2,488,403 | -0.39(-0.39%) |
Oct 09, 2019 | 101.38 | 101.58 | 100.30 | 100.57 | 2,275,859 | -0.53(-0.52%) |
Oct 08, 2019 | 102.23 | 102.56 | 101.07 | 101.10 | 1,695,764 | -1.64(-1.60%) |
Oct 07, 2019 | 103.11 | 103.29 | 102.29 | 102.74 | 1,364,727 | -0.56(-0.54%) |
Oct 04, 2019 | 102.25 | 103.41 | 102.25 | 103.30 | 1,498,564 | +0.86(+0.84%) |
Oct 03, 2019 | 102.75 | 103.38 | 101.14 | 102.44 | 2,028,904 | -0.36(-0.35%) |
Oct 02, 2019 | 103.03 | 103.46 | 101.20 | 102.80 | 3,277,729 | -1.02(-0.98%) |
Oct 01, 2019 | 104.95 | 105.47 | 103.20 | 103.83 | 1,956,781 | -1.07(-1.02%) |
Sep 30, 2019 | 103.64 | 105.24 | 103.64 | 104.90 | 1,554,211 | +1.65(+1.60%) |
Sep 27, 2019 | 103.53 | 104.13 | 102.52 | 103.25 | 1,254,345 | -0.07(-0.07%) |
Sep 26, 2019 | 104.73 | 105.05 | 102.61 | 103.32 | 1,374,532 | -1.83(-1.74%) |
Sep 25, 2019 | 104.70 | 105.72 | 104.45 | 105.15 | 1,760,610 | +0.60(+0.58%) |
Sep 24, 2019 | 106.34 | 107.48 | 104.15 | 104.54 | 2,784,180 | -1.22(-1.15%) |
Sep 23, 2019 | 106.21 | 106.50 | 105.06 | 105.76 | 1,737,744 | -0.54(-0.51%) |
Sep 20, 2019 | 107.02 | 107.85 | 105.64 | 106.30 | 2,231,562 | -0.78(-0.73%) |
Sep 19, 2019 | 108.27 | 109.95 | 106.87 | 107.08 | 4,906,509 | -5.72(-5.07%) |
Sep 18, 2019 | 112.20 | 113.22 | 112.12 | 112.80 | 1,728,439 | +1.00(+0.90%) |
Sep 17, 2019 | 112.95 | 113.52 | 110.76 | 111.80 | 1,502,294 | -0.81(-0.72%) |
Sep 16, 2019 | 112.02 | 113.64 | 111.86 | 112.61 | 1,445,207 | -0.38(-0.34%) |
Sep 13, 2019 | 112.01 | 113.94 | 111.77 | 112.99 | 1,226,282 | +1.14(+1.02%) |
Sep 12, 2019 | 112.76 | 113.10 | 111.78 | 111.86 | 1,177,434 | -1.01(-0.90%) |
Sep 11, 2019 | 113.09 | 113.57 | 112.22 | 112.87 | 1,101,159 | +0.22(+0.20%) |
Sep 10, 2019 | 112.50 | 112.83 | 110.86 | 112.64 | 1,182,168 | -0.55(-0.49%) |
Sep 09, 2019 | 111.69 | 113.32 | 110.98 | 113.19 | 1,314,703 | +1.85(+1.67%) |
Sep 06, 2019 | 110.63 | 113.23 | 110.44 | 111.34 | 2,042,565 | +1.26(+1.14%) |
Sep 05, 2019 | 109.29 | 110.72 | 108.10 | 110.08 | 1,149,534 | +1.72(+1.59%) |
Sep 04, 2019 | 106.51 | 109.07 | 106.15 | 108.36 | 1,352,962 | +2.31(+2.18%) |
Sep 03, 2019 | 106.98 | 107.76 | 105.25 | 106.05 | 908,083 | -1.29(-1.21%) |
Aug 30, 2019 | 108.05 | 109.07 | 107.10 | 107.35 | 1,019,930 | -0.76(-0.71%) |
Aug 29, 2019 | 106.91 | 108.66 | 106.81 | 108.11 | 1,061,378 | +1.46(+1.37%) |
Aug 28, 2019 | 105.96 | 107.11 | 105.63 | 106.66 | 720,691 | +0.60(+0.57%) |
Aug 27, 2019 | 107.54 | 107.78 | 105.72 | 106.05 | 1,260,064 | -1.49(-1.39%) |
Aug 26, 2019 | 107.61 | 107.61 | 106.01 | 107.54 | 886,493 | +0.60(+0.56%) |
Aug 23, 2019 | 107.23 | 108.88 | 106.52 | 106.95 | 1,169,820 | -0.33(-0.31%) |
Aug 22, 2019 | 106.09 | 108.21 | 106.09 | 107.28 | 952,021 | +1.21(+1.15%) |
Aug 21, 2019 | 105.89 | 106.46 | 105.17 | 106.06 | 1,067,532 | +0.59(+0.56%) |
Aug 20, 2019 | 105.96 | 106.19 | 104.14 | 105.47 | 787,281 | -0.62(-0.59%) |
Aug 19, 2019 | 105.11 | 106.77 | 104.61 | 106.10 | 1,038,860 | +2.19(+2.11%) |
Aug 16, 2019 | 102.33 | 104.39 | 102.13 | 103.91 | 946,562 | +1.94(+1.91%) |
Aug 15, 2019 | 103.62 | 104.04 | 101.72 | 101.96 | 1,668,038 | -1.68(-1.62%) |
Aug 14, 2019 | 106.48 | 106.76 | 103.62 | 103.64 | 1,322,591 | -3.87(-3.60%) |
Aug 13, 2019 | 107.09 | 109.07 | 106.41 | 107.51 | 1,015,368 | +0.44(+0.41%) |
Aug 12, 2019 | 108.37 | 108.78 | 104.82 | 107.07 | 1,060,785 | -1.56(-1.44%) |
Aug 09, 2019 | 108.00 | 109.93 | 107.19 | 108.63 | 1,706,044 | +0.34(+0.31%) |
Aug 08, 2019 | 105.97 | 108.33 | 105.49 | 108.30 | 1,212,495 | +2.77(+2.62%) |
Aug 07, 2019 | 104.14 | 105.92 | 103.25 | 105.53 | 1,231,707 | +0.92(+0.88%) |
Aug 06, 2019 | 104.98 | 105.91 | 104.45 | 104.61 | 1,098,257 | -0.12(-0.11%) |
Aug 05, 2019 | 105.38 | 106.30 | 103.57 | 104.72 | 1,127,394 | -1.84(-1.72%) |
Aug 02, 2019 | 107.31 | 108.08 | 106.34 | 106.56 | 1,003,250 | -0.70(-0.65%) |
Aug 01, 2019 | 107.90 | 108.31 | 106.58 | 107.26 | 1,102,119 | -0.60(-0.56%) |
Jul 31, 2019 | 110.13 | 110.13 | 106.60 | 107.86 | 1,306,427 | -2.77(-2.50%) |
Jul 30, 2019 | 111.92 | 112.11 | 109.80 | 110.63 | 734,140 | -1.72(-1.53%) |
Jul 29, 2019 | 111.77 | 112.47 | 111.03 | 112.35 | 1,138,207 | +0.59(+0.52%) |
Jul 26, 2019 | 110.26 | 112.10 | 109.77 | 111.77 | 932,475 | +2.10(+1.92%) |
Jul 25, 2019 | 110.04 | 110.32 | 109.14 | 109.66 | 1,076,580 | -0.58(-0.52%) |
Jul 24, 2019 | 111.08 | 111.86 | 109.64 | 110.24 | 1,115,501 | -0.82(-0.73%) |
Jul 23, 2019 | 111.94 | 112.20 | 110.64 | 111.06 | 1,075,567 | -0.27(-0.24%) |
Jul 22, 2019 | 110.67 | 111.61 | 110.08 | 111.32 | 1,061,660 | +0.93(+0.84%) |
Jul 19, 2019 | 109.92 | 111.04 | 109.33 | 110.39 | 1,125,867 | +0.30(+0.27%) |
Jul 18, 2019 | 108.62 | 110.12 | 108.22 | 110.09 | 1,115,555 | +1.65(+1.52%) |
Jul 17, 2019 | 109.53 | 109.93 | 107.60 | 108.44 | 1,620,696 | -0.89(-0.81%) |
Jul 16, 2019 | 110.19 | 111.33 | 109.25 | 109.33 | 1,703,878 | -1.96(-1.76%) |
Jul 15, 2019 | 110.90 | 111.79 | 110.65 | 111.29 | 949,562 | +0.59(+0.53%) |
Jul 12, 2019 | 109.16 | 111.04 | 108.90 | 110.70 | 1,127,783 | +2.16(+1.99%) |
Jul 11, 2019 | 108.01 | 108.90 | 107.28 | 108.55 | 1,080,231 | +0.74(+0.68%) |
Jul 10, 2019 | 108.80 | 109.33 | 107.11 | 107.81 | 1,271,642 | -0.96(-0.88%) |
Jul 09, 2019 | 109.96 | 110.76 | 108.39 | 108.77 | 1,544,891 | -1.35(-1.23%) |
Jul 08, 2019 | 108.61 | 110.29 | 107.93 | 110.12 | 2,111,185 | +1.18(+1.08%) |
Jul 05, 2019 | 107.38 | 108.97 | 106.88 | 108.94 | 715,268 | +1.70(+1.59%) |
Jul 03, 2019 | 106.56 | 107.88 | 106.56 | 107.23 | 687,688 | +0.78(+0.73%) |
Jul 02, 2019 | 107.14 | 107.21 | 106.01 | 106.46 | 1,221,735 | -0.67(-0.63%) |
Jul 01, 2019 | 108.26 | 108.64 | 106.04 | 107.13 | 1,364,320 | -0.12(-0.11%) |
Jun 28, 2019 | 106.60 | 107.48 | 105.88 | 107.25 | 2,763,464 | +0.17(+0.16%) |
Jun 27, 2019 | 105.73 | 107.23 | 105.47 | 107.08 | 1,188,471 | +1.35(+1.27%) |
Jun 26, 2019 | 108.39 | 108.77 | 105.08 | 105.74 | 2,030,056 | -2.76(-2.54%) |
Jun 25, 2019 | 107.83 | 109.16 | 107.56 | 108.50 | 1,772,226 | +1.01(+0.94%) |
Jun 24, 2019 | 107.16 | 109.23 | 107.05 | 107.48 | 2,569,287 | +0.67(+0.63%) |
Jun 21, 2019 | 104.88 | 107.01 | 104.56 | 106.81 | 2,584,930 | +2.26(+2.16%) |
Jun 20, 2019 | 101.19 | 105.59 | 99.12 | 104.56 | 4,544,203 | +1.11(+1.07%) |
Jun 19, 2019 | 103.89 | 105.08 | 102.01 | 103.45 | 2,827,453 | -0.46(-0.44%) |
Jun 18, 2019 | 104.27 | 105.19 | 103.31 | 103.90 | 2,416,899 | -0.34(-0.32%) |
Jun 17, 2019 | 105.58 | 105.71 | 103.02 | 104.24 | 2,080,428 | -1.21(-1.14%) |
Jun 14, 2019 | 104.64 | 105.90 | 104.51 | 105.45 | 1,016,039 | +0.69(+0.66%) |
Jun 13, 2019 | 104.06 | 105.29 | 103.97 | 104.76 | 1,436,715 | +0.96(+0.92%) |
Jun 12, 2019 | 105.59 | 105.75 | 103.20 | 103.80 | 1,298,009 | -1.07(-1.03%) |
Jun 11, 2019 | 105.35 | 106.41 | 104.60 | 104.87 | 1,242,656 | +0.05(+0.04%) |
Jun 10, 2019 | 107.15 | 108.15 | 104.37 | 104.83 | 1,006,055 | -2.06(-1.93%) |
Jun 07, 2019 | 106.91 | 108.05 | 106.62 | 106.89 | 1,300,694 | +0.56(+0.53%) |
Jun 06, 2019 | 103.97 | 106.94 | 103.75 | 106.33 | 1,265,080 | +2.35(+2.26%) |
Jun 05, 2019 | 104.22 | 104.46 | 103.24 | 103.97 | 1,373,897 | -0.01(-0.01%) |
Jun 04, 2019 | 103.13 | 105.35 | 102.95 | 103.98 | 1,854,568 | +1.38(+1.35%) |
Jun 03, 2019 | 102.21 | 102.78 | 101.67 | 102.60 | 1,591,224 | +0.11(+0.11%) |
May 31, 2019 | 102.81 | 103.48 | 102.12 | 102.49 | 1,543,127 | -1.17(-1.13%) |
May 30, 2019 | 102.01 | 104.11 | 101.90 | 103.66 | 1,069,063 | +1.52(+1.48%) |
May 29, 2019 | 103.44 | 103.51 | 101.06 | 102.14 | 1,981,747 | -1.94(-1.86%) |
May 28, 2019 | 106.27 | 106.60 | 104.04 | 104.08 | 2,697,304 | -1.76(-1.66%) |
May 24, 2019 | 106.33 | 106.64 | 105.04 | 105.84 | 1,388,655 | -0.55(-0.52%) |
May 23, 2019 | 108.28 | 108.46 | 105.41 | 106.40 | 1,973,765 | -2.00(-1.85%) |
May 22, 2019 | 109.63 | 110.25 | 107.73 | 108.40 | 2,021,998 | -1.54(-1.40%) |
May 21, 2019 | 108.56 | 110.42 | 108.46 | 109.94 | 1,925,959 | +1.65(+1.52%) |
May 20, 2019 | 105.87 | 108.61 | 105.41 | 108.29 | 2,320,077 | +2.69(+2.54%) |
May 17, 2019 | 103.98 | 106.22 | 103.98 | 105.61 | 2,114,933 | +0.80(+0.77%) |
May 16, 2019 | 106.88 | 107.60 | 104.56 | 104.80 | 1,594,612 | -1.77(-1.66%) |
May 15, 2019 | 106.50 | 107.32 | 106.27 | 106.57 | 1,134,130 | -0.06(-0.06%) |
May 14, 2019 | 105.88 | 107.51 | 105.80 | 106.64 | 1,190,055 | +0.75(+0.71%) |
May 13, 2019 | 105.90 | 106.37 | 105.19 | 105.89 | 1,153,074 | -1.38(-1.29%) |
May 10, 2019 | 105.85 | 107.51 | 105.30 | 107.27 | 1,117,166 | +1.23(+1.16%) |
May 09, 2019 | 104.50 | 106.05 | 104.15 | 106.04 | 1,106,382 | +1.30(+1.25%) |
May 08, 2019 | 105.07 | 105.45 | 104.21 | 104.73 | 1,006,580 | -0.52(-0.49%) |
May 07, 2019 | 104.02 | 105.46 | 104.02 | 105.25 | 1,920,037 | +0.69(+0.66%) |
May 06, 2019 | 102.59 | 104.75 | 102.22 | 104.56 | 1,132,293 | +0.88(+0.85%) |
May 03, 2019 | 104.09 | 104.35 | 103.13 | 103.68 | 1,073,129 | -0.12(-0.11%) |
May 02, 2019 | 102.43 | 104.24 | 102.27 | 103.80 | 2,003,162 | +2.01(+1.97%) |
May 01, 2019 | 103.41 | 103.64 | 101.73 | 101.79 | 1,163,028 | -1.82(-1.76%) |
Apr 30, 2019 | 105.67 | 105.67 | 102.23 | 103.61 | 1,836,142 | -2.41(-2.27%) |
Apr 29, 2019 | 107.26 | 107.39 | 105.51 | 106.02 | 1,337,139 | -1.14(-1.06%) |
Apr 26, 2019 | 105.86 | 107.39 | 105.27 | 107.16 | 1,777,274 | +2.18(+2.07%) |
Apr 25, 2019 | 103.83 | 105.38 | 103.63 | 104.98 | 2,035,815 | +1.08(+1.03%) |
Apr 24, 2019 | 103.05 | 104.39 | 102.86 | 103.90 | 940,305 | +0.82(+0.79%) |
Apr 23, 2019 | 102.94 | 104.24 | 102.37 | 103.08 | 1,584,166 | +0.16(+0.15%) |
Apr 22, 2019 | 102.53 | 103.34 | 102.42 | 102.93 | 1,641,283 | -0.04(-0.04%) |
Apr 18, 2019 | 101.22 | 103.18 | 101.01 | 102.97 | 1,853,205 | +2.16(+2.14%) |
Apr 17, 2019 | 101.90 | 102.09 | 100.28 | 100.81 | 1,881,467 | -1.16(-1.14%) |
Apr 16, 2019 | 102.47 | 102.86 | 101.11 | 101.97 | 998,047 | -0.10(-0.10%) |
Apr 15, 2019 | 102.59 | 102.64 | 101.82 | 102.07 | 968,489 | -0.57(-0.56%) |
Apr 12, 2019 | 102.64 | 103.39 | 102.40 | 102.64 | 1,179,137 | +0.13(+0.13%) |
Apr 11, 2019 | 103.08 | 103.53 | 102.04 | 102.51 | 1,282,739 | -0.58(-0.56%) |
Apr 10, 2019 | 103.19 | 103.67 | 102.27 | 103.09 | 896,079 | -0.02(-0.02%) |
Apr 09, 2019 | 104.02 | 104.19 | 103.01 | 103.11 | 884,999 | -1.37(-1.31%) |
Apr 08, 2019 | 104.19 | 104.65 | 103.78 | 104.48 | 1,354,249 | +0.31(+0.29%) |
Apr 05, 2019 | 104.07 | 104.53 | 103.68 | 104.17 | 1,787,259 | +0.41(+0.40%) |
Apr 04, 2019 | 103.82 | 103.95 | 102.44 | 103.76 | 1,215,065 | +0.05(+0.05%) |
Apr 03, 2019 | 105.05 | 105.05 | 103.31 | 103.71 | 1,482,380 | -0.64(-0.61%) |
Apr 02, 2019 | 105.20 | 105.20 | 103.59 | 104.35 | 1,569,841 | -1.14(-1.08%) |