Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.82 | 60.40 | 57.95 | 59.79 | 371,402 | -1.72(-2.79%) |
Apr 29, 2020 | 59.97 | 61.90 | 59.60 | 61.51 | 450,723 | +3.72(+6.44%) |
Apr 28, 2020 | 56.28 | 58.53 | 56.28 | 57.78 | 342,832 | +3.24(+5.95%) |
Apr 27, 2020 | 52.36 | 55.14 | 52.14 | 54.54 | 536,514 | +2.99(+5.80%) |
Apr 24, 2020 | 52.16 | 52.82 | 51.11 | 51.55 | 514,251 | -0.45(-0.87%) |
Apr 23, 2020 | 52.68 | 52.92 | 51.19 | 52.00 | 992,998 | +1.22(+2.39%) |
Apr 22, 2020 | 52.01 | 52.03 | 50.02 | 50.79 | 332,993 | +0.45(+0.90%) |
Apr 21, 2020 | 50.66 | 51.02 | 49.69 | 50.34 | 400,477 | -2.15(-4.09%) |
Apr 20, 2020 | 54.30 | 54.39 | 52.42 | 52.48 | 513,646 | -3.15(-5.66%) |
Apr 17, 2020 | 56.57 | 56.75 | 54.30 | 55.63 | 473,743 | +0.91(+1.67%) |
Apr 16, 2020 | 58.09 | 59.63 | 53.91 | 54.72 | 458,669 | -3.42(-5.88%) |
Apr 15, 2020 | 58.57 | 59.93 | 55.50 | 58.14 | 477,799 | -3.13(-5.10%) |
Apr 14, 2020 | 63.60 | 64.64 | 60.31 | 61.26 | 268,297 | -0.98(-1.57%) |
Apr 13, 2020 | 65.16 | 65.16 | 60.95 | 62.24 | 406,573 | -2.31(-3.58%) |
Apr 09, 2020 | 59.57 | 65.08 | 58.58 | 64.56 | 744,746 | +6.59(+11.36%) |
Apr 08, 2020 | 56.48 | 58.70 | 55.75 | 57.97 | 394,732 | +2.26(+4.06%) |
Apr 07, 2020 | 56.49 | 59.02 | 55.53 | 55.71 | 556,293 | +2.12(+3.96%) |
Apr 06, 2020 | 51.18 | 54.35 | 51.00 | 53.59 | 443,446 | +4.77(+9.78%) |
Apr 03, 2020 | 53.37 | 53.39 | 47.45 | 48.81 | 372,542 | -4.03(-7.63%) |
Apr 02, 2020 | 53.13 | 54.75 | 51.12 | 52.84 | 366,695 | -0.18(-0.33%) |
Apr 01, 2020 | 54.74 | 55.22 | 51.56 | 53.02 | 369,976 | -4.14(-7.24%) |
Mar 31, 2020 | 53.25 | 58.04 | 52.71 | 57.16 | 713,937 | +3.81(+7.13%) |
Mar 30, 2020 | 51.35 | 53.54 | 50.48 | 53.35 | 355,813 | +2.09(+4.08%) |
Mar 27, 2020 | 52.23 | 53.89 | 50.90 | 51.26 | 403,102 | -3.55(-6.48%) |
Mar 26, 2020 | 52.94 | 56.40 | 52.94 | 54.81 | 374,242 | +2.54(+4.87%) |
Mar 25, 2020 | 49.62 | 55.12 | 47.60 | 52.27 | 765,481 | +2.84(+5.74%) |
Mar 24, 2020 | 44.74 | 51.44 | 44.74 | 49.43 | 650,029 | +7.19(+17.03%) |
Mar 23, 2020 | 43.94 | 44.87 | 40.93 | 42.24 | 644,391 | -1.91(-4.32%) |
Mar 20, 2020 | 51.12 | 52.14 | 43.07 | 44.15 | 791,282 | -6.75(-13.26%) |
Mar 19, 2020 | 48.67 | 52.60 | 46.00 | 50.90 | 594,683 | +1.97(+4.02%) |
Mar 18, 2020 | 50.38 | 52.78 | 42.21 | 48.93 | 1,015,103 | -4.14(-7.80%) |
Mar 17, 2020 | 52.80 | 56.21 | 50.22 | 53.07 | 712,632 | +1.10(+2.11%) |
Mar 16, 2020 | 54.79 | 56.03 | 51.53 | 51.97 | 585,004 | -11.49(-18.10%) |
Mar 13, 2020 | 55.15 | 63.72 | 53.37 | 63.46 | 753,057 | +11.12(+21.26%) |
Mar 12, 2020 | 58.15 | 58.55 | 52.33 | 52.34 | 486,153 | -9.91(-15.92%) |
Mar 11, 2020 | 66.38 | 66.91 | 61.42 | 62.25 | 425,733 | -6.15(-9.00%) |
Mar 10, 2020 | 67.91 | 68.58 | 63.31 | 68.40 | 515,891 | +2.70(+4.11%) |
Mar 09, 2020 | 71.43 | 73.18 | 63.91 | 65.70 | 660,920 | -10.47(-13.74%) |
Mar 06, 2020 | 77.69 | 78.47 | 74.40 | 76.17 | 595,863 | -4.15(-5.17%) |
Mar 05, 2020 | 81.96 | 82.46 | 79.21 | 80.32 | 297,995 | -3.41(-4.08%) |
Mar 04, 2020 | 80.91 | 83.83 | 80.17 | 83.73 | 350,010 | +3.94(+4.94%) |
Mar 03, 2020 | 80.24 | 82.74 | 79.15 | 79.79 | 311,587 | -0.10(-0.12%) |
Mar 02, 2020 | 77.57 | 79.99 | 76.79 | 79.89 | 387,181 | +2.66(+3.45%) |
Feb 28, 2020 | 77.12 | 77.87 | 75.01 | 77.23 | 419,762 | -2.43(-3.05%) |
Feb 27, 2020 | 81.32 | 82.01 | 79.65 | 79.65 | 395,042 | -3.11(-3.76%) |
Feb 26, 2020 | 83.89 | 84.31 | 81.53 | 82.76 | 343,371 | -1.04(-1.24%) |
Feb 25, 2020 | 88.10 | 88.10 | 83.66 | 83.80 | 325,791 | -4.13(-4.70%) |
Feb 24, 2020 | 86.00 | 88.39 | 85.71 | 87.93 | 344,717 | -0.51(-0.58%) |
Feb 21, 2020 | 87.17 | 88.82 | 85.83 | 88.44 | 366,103 | +1.30(+1.49%) |
Feb 20, 2020 | 88.33 | 89.36 | 87.01 | 87.14 | 350,423 | -1.44(-1.62%) |
Feb 19, 2020 | 88.73 | 89.30 | 87.75 | 88.58 | 321,858 | +0.35(+0.40%) |
Feb 18, 2020 | 86.78 | 88.51 | 86.43 | 88.22 | 399,885 | +1.58(+1.82%) |
Feb 14, 2020 | 85.73 | 86.73 | 85.21 | 86.65 | 365,081 | +0.89(+1.04%) |
Feb 13, 2020 | 85.14 | 85.89 | 84.66 | 85.76 | 282,543 | +0.60(+0.70%) |
Feb 12, 2020 | 86.59 | 86.80 | 84.77 | 85.16 | 304,823 | -0.72(-0.84%) |
Feb 11, 2020 | 85.34 | 86.99 | 85.12 | 85.89 | 298,752 | +1.10(+1.29%) |
Feb 10, 2020 | 84.07 | 85.43 | 82.64 | 84.79 | 466,669 | +0.31(+0.37%) |
Feb 07, 2020 | 85.32 | 85.89 | 84.32 | 84.48 | 394,414 | -1.20(-1.40%) |
Feb 06, 2020 | 89.74 | 90.51 | 85.35 | 85.68 | 494,459 | -4.19(-4.66%) |
Feb 05, 2020 | 87.45 | 90.18 | 87.09 | 89.87 | 610,991 | +3.57(+4.14%) |
Feb 04, 2020 | 91.86 | 92.45 | 84.69 | 86.30 | 806,032 | -4.58(-5.04%) |
Feb 03, 2020 | 89.60 | 91.48 | 89.45 | 90.87 | 361,755 | +1.67(+1.88%) |
Jan 31, 2020 | 89.46 | 89.93 | 88.31 | 89.20 | 283,623 | -0.90(-1.00%) |
Jan 30, 2020 | 88.95 | 90.40 | 88.33 | 90.10 | 166,206 | +0.33(+0.37%) |
Jan 29, 2020 | 91.46 | 91.78 | 89.67 | 89.77 | 180,437 | -1.71(-1.87%) |
Jan 28, 2020 | 89.95 | 91.91 | 89.21 | 91.48 | 238,615 | +1.92(+2.14%) |
Jan 27, 2020 | 89.87 | 91.26 | 89.43 | 89.56 | 340,949 | -0.68(-0.76%) |
Jan 24, 2020 | 92.23 | 92.23 | 89.74 | 90.25 | 262,670 | -1.83(-1.99%) |
Jan 23, 2020 | 91.21 | 92.35 | 90.23 | 92.08 | 278,518 | +0.62(+0.67%) |
Jan 22, 2020 | 91.97 | 92.49 | 91.34 | 91.46 | 286,514 | +0.05(+0.05%) |
Jan 21, 2020 | 90.80 | 92.01 | 90.80 | 91.41 | 253,090 | +0.22(+0.25%) |
Jan 17, 2020 | 90.20 | 91.73 | 90.18 | 91.19 | 376,528 | +1.07(+1.18%) |
Jan 16, 2020 | 89.18 | 90.16 | 89.11 | 90.12 | 259,280 | +1.35(+1.52%) |
Jan 15, 2020 | 87.55 | 89.06 | 87.42 | 88.77 | 193,265 | +1.13(+1.28%) |
Jan 14, 2020 | 88.29 | 88.29 | 87.25 | 87.65 | 234,987 | -0.90(-1.02%) |
Jan 13, 2020 | 88.87 | 89.00 | 87.76 | 88.55 | 320,693 | -0.47(-0.53%) |
Jan 10, 2020 | 89.19 | 89.22 | 87.29 | 89.02 | 166,494 | -0.22(-0.24%) |
Jan 09, 2020 | 89.10 | 89.71 | 88.71 | 89.23 | 187,819 | +0.32(+0.36%) |
Jan 08, 2020 | 88.65 | 89.26 | 88.36 | 88.91 | 169,642 | +0.40(+0.45%) |
Jan 07, 2020 | 88.70 | 89.45 | 88.11 | 88.51 | 231,272 | -0.21(-0.23%) |
Jan 06, 2020 | 88.65 | 89.06 | 88.28 | 88.71 | 214,273 | -0.26(-0.30%) |
Jan 03, 2020 | 88.40 | 89.15 | 88.40 | 88.98 | 251,632 | -0.26(-0.30%) |
Jan 02, 2020 | 89.36 | 89.36 | 88.38 | 89.24 | 315,973 | +0.54(+0.61%) |
Dec 31, 2019 | 87.30 | 89.02 | 87.30 | 88.70 | 347,706 | +1.07(+1.22%) |
Dec 30, 2019 | 89.10 | 89.20 | 87.35 | 87.64 | 195,121 | -1.60(-1.80%) |
Dec 27, 2019 | 89.46 | 90.26 | 89.12 | 89.24 | 320,008 | -0.05(-0.05%) |
Dec 26, 2019 | 88.41 | 89.75 | 88.41 | 89.29 | 397,041 | +0.92(+1.04%) |
Dec 24, 2019 | 87.61 | 88.70 | 87.25 | 88.37 | 133,583 | +0.85(+0.97%) |
Dec 23, 2019 | 88.23 | 88.23 | 86.89 | 87.52 | 222,049 | -0.61(-0.69%) |
Dec 20, 2019 | 88.25 | 88.69 | 87.61 | 88.13 | 641,447 | +0.14(+0.16%) |
Dec 19, 2019 | 88.61 | 88.91 | 87.93 | 87.99 | 287,601 | -0.74(-0.84%) |
Dec 18, 2019 | 89.13 | 89.42 | 88.27 | 88.73 | 217,972 | -0.27(-0.31%) |
Dec 17, 2019 | 89.07 | 89.99 | 88.87 | 89.01 | 524,581 | +0.52(+0.59%) |
Dec 16, 2019 | 88.62 | 89.51 | 88.25 | 88.49 | 287,223 | +0.21(+0.23%) |
Dec 13, 2019 | 88.57 | 89.75 | 87.54 | 88.28 | 445,518 | -0.16(-0.18%) |
Dec 12, 2019 | 88.24 | 89.28 | 87.91 | 88.44 | 221,161 | +0.29(+0.33%) |
Dec 11, 2019 | 87.74 | 88.39 | 86.95 | 88.15 | 312,309 | +0.53(+0.60%) |
Dec 10, 2019 | 88.63 | 88.63 | 86.90 | 87.62 | 279,143 | -1.51(-1.69%) |
Dec 09, 2019 | 90.34 | 90.34 | 88.32 | 89.12 | 366,820 | -1.45(-1.60%) |
Dec 06, 2019 | 90.72 | 90.90 | 90.17 | 90.57 | 303,165 | +0.51(+0.56%) |
Dec 05, 2019 | 89.62 | 90.17 | 89.07 | 90.06 | 223,638 | +0.54(+0.60%) |
Dec 04, 2019 | 88.80 | 90.87 | 88.53 | 89.53 | 290,051 | +0.65(+0.73%) |
Dec 03, 2019 | 88.15 | 89.21 | 87.78 | 88.88 | 453,848 | +0.06(+0.07%) |
Dec 02, 2019 | 89.81 | 89.81 | 88.52 | 88.82 | 275,944 | -1.12(-1.25%) |
Nov 29, 2019 | 91.85 | 92.32 | 89.64 | 89.95 | 144,369 | -2.06(-2.24%) |
Nov 27, 2019 | 90.70 | 92.49 | 89.96 | 92.01 | 416,532 | +1.56(+1.73%) |
Nov 26, 2019 | 89.04 | 90.46 | 88.29 | 90.44 | 463,234 | +1.45(+1.63%) |
Nov 25, 2019 | 88.06 | 89.23 | 88.06 | 89.00 | 346,791 | +0.73(+0.83%) |
Nov 22, 2019 | 89.88 | 90.19 | 88.24 | 88.27 | 170,357 | -1.41(-1.57%) |
Nov 21, 2019 | 90.92 | 91.11 | 89.49 | 89.67 | 239,717 | -1.14(-1.26%) |
Nov 20, 2019 | 90.32 | 92.44 | 90.26 | 90.82 | 376,511 | +0.13(+0.14%) |
Nov 19, 2019 | 91.30 | 91.70 | 90.05 | 90.69 | 268,743 | -0.41(-0.45%) |
Nov 18, 2019 | 90.22 | 91.85 | 89.95 | 91.10 | 425,095 | +0.53(+0.58%) |
Nov 15, 2019 | 91.96 | 91.96 | 90.44 | 90.57 | 247,811 | -1.05(-1.14%) |
Nov 14, 2019 | 90.41 | 92.00 | 90.33 | 91.62 | 337,915 | +1.17(+1.30%) |
Nov 13, 2019 | 89.72 | 90.61 | 86.54 | 90.44 | 657,591 | -0.25(-0.28%) |
Nov 12, 2019 | 90.24 | 92.01 | 89.99 | 90.70 | 774,523 | +0.98(+1.09%) |
Nov 11, 2019 | 89.39 | 90.27 | 89.39 | 89.72 | 426,289 | -0.21(-0.23%) |
Nov 08, 2019 | 90.62 | 90.76 | 89.69 | 89.93 | 278,608 | -1.20(-1.32%) |
Nov 07, 2019 | 91.60 | 92.39 | 90.97 | 91.13 | 401,506 | -0.02(-0.02%) |
Nov 06, 2019 | 90.38 | 91.24 | 88.99 | 91.15 | 565,510 | +0.22(+0.24%) |
Nov 05, 2019 | 92.98 | 93.59 | 90.32 | 90.93 | 415,843 | -1.70(-1.84%) |
Nov 04, 2019 | 92.85 | 94.05 | 91.85 | 92.63 | 543,493 | +0.07(+0.07%) |
Nov 01, 2019 | 90.18 | 93.74 | 90.16 | 92.57 | 539,005 | +3.29(+3.69%) |
Oct 31, 2019 | 93.65 | 94.16 | 88.85 | 89.27 | 666,194 | -0.28(-0.32%) |
Oct 30, 2019 | 89.97 | 90.27 | 88.18 | 89.56 | 491,041 | -0.77(-0.85%) |
Oct 29, 2019 | 92.68 | 93.66 | 90.07 | 90.33 | 545,732 | -1.44(-1.57%) |
Oct 28, 2019 | 92.61 | 93.38 | 90.55 | 91.76 | 458,570 | -1.08(-1.17%) |
Oct 25, 2019 | 92.25 | 94.90 | 91.90 | 92.85 | 345,524 | +0.32(+0.35%) |
Oct 24, 2019 | 92.84 | 93.35 | 91.97 | 92.53 | 178,256 | -0.11(-0.12%) |
Oct 23, 2019 | 93.79 | 94.27 | 92.41 | 92.63 | 362,798 | -0.65(-0.69%) |
Oct 22, 2019 | 91.98 | 93.99 | 91.28 | 93.28 | 249,071 | +1.41(+1.53%) |
Oct 21, 2019 | 90.89 | 92.35 | 90.89 | 91.87 | 379,733 | +1.54(+1.71%) |
Oct 18, 2019 | 90.18 | 90.63 | 89.33 | 90.33 | 271,242 | -0.09(-0.10%) |
Oct 17, 2019 | 89.77 | 91.08 | 89.53 | 90.42 | 293,137 | +1.07(+1.19%) |
Oct 16, 2019 | 88.74 | 89.43 | 88.08 | 89.35 | 239,571 | +0.69(+0.78%) |
Oct 15, 2019 | 89.22 | 89.24 | 88.07 | 88.66 | 318,611 | +0.09(+0.10%) |
Oct 14, 2019 | 88.16 | 88.91 | 87.53 | 88.57 | 162,567 | +0.16(+0.18%) |
Oct 11, 2019 | 89.38 | 90.69 | 88.24 | 88.41 | 246,174 | +0.18(+0.20%) |
Oct 10, 2019 | 88.95 | 89.21 | 87.83 | 88.24 | 180,900 | -0.32(-0.36%) |
Oct 09, 2019 | 87.59 | 88.71 | 86.75 | 88.56 | 248,358 | +2.08(+2.41%) |
Oct 08, 2019 | 86.30 | 87.83 | 85.99 | 86.48 | 208,779 | -0.67(-0.77%) |
Oct 07, 2019 | 86.69 | 87.94 | 85.80 | 87.15 | 363,110 | +0.13(+0.15%) |
Oct 04, 2019 | 85.39 | 87.05 | 85.38 | 87.02 | 249,039 | +1.57(+1.84%) |
Oct 03, 2019 | 85.10 | 86.34 | 83.60 | 85.45 | 286,157 | +0.11(+0.13%) |
Oct 02, 2019 | 86.36 | 86.48 | 84.68 | 85.34 | 295,404 | -1.60(-1.84%) |
Oct 01, 2019 | 88.22 | 89.29 | 86.78 | 86.94 | 317,374 | -0.93(-1.06%) |
Sep 30, 2019 | 87.28 | 88.96 | 87.10 | 87.87 | 259,594 | +0.83(+0.95%) |
Sep 27, 2019 | 88.99 | 89.47 | 86.89 | 87.04 | 266,943 | -1.76(-1.98%) |
Sep 26, 2019 | 88.70 | 89.15 | 87.34 | 88.80 | 274,390 | -0.23(-0.26%) |
Sep 25, 2019 | 87.76 | 89.18 | 86.81 | 89.03 | 323,547 | +1.20(+1.37%) |
Sep 24, 2019 | 88.48 | 89.58 | 87.72 | 87.83 | 444,429 | -0.80(-0.90%) |
Sep 23, 2019 | 88.04 | 90.05 | 88.04 | 88.63 | 416,565 | +0.02(+0.02%) |
Sep 20, 2019 | 89.23 | 89.71 | 88.38 | 88.61 | 1,210,258 | +0.00(+0.00%) |
Sep 19, 2019 | 87.16 | 89.34 | 86.88 | 88.61 | 742,263 | +1.26(+1.44%) |
Sep 18, 2019 | 86.14 | 87.76 | 85.08 | 87.35 | 521,581 | +1.07(+1.24%) |
Sep 17, 2019 | 86.89 | 87.68 | 85.29 | 86.28 | 316,674 | -1.29(-1.47%) |
Sep 16, 2019 | 84.20 | 87.72 | 83.84 | 87.57 | 616,027 | +3.03(+3.58%) |
Sep 13, 2019 | 85.15 | 85.75 | 84.30 | 84.54 | 452,758 | -0.13(-0.15%) |
Sep 12, 2019 | 86.73 | 86.88 | 84.62 | 84.67 | 382,954 | -1.59(-1.84%) |
Sep 11, 2019 | 85.39 | 86.58 | 84.10 | 86.26 | 416,177 | +1.13(+1.33%) |
Sep 10, 2019 | 82.81 | 85.13 | 81.90 | 85.13 | 530,986 | +2.50(+3.02%) |
Sep 09, 2019 | 83.17 | 83.48 | 82.02 | 82.63 | 414,104 | -0.39(-0.47%) |
Sep 06, 2019 | 82.18 | 83.46 | 81.89 | 83.02 | 464,026 | +0.93(+1.13%) |
Sep 05, 2019 | 82.52 | 83.27 | 81.62 | 82.09 | 346,622 | -0.20(-0.25%) |
Sep 04, 2019 | 82.98 | 83.56 | 81.94 | 82.30 | 354,825 | +0.06(+0.07%) |
Sep 03, 2019 | 81.49 | 82.46 | 79.55 | 82.24 | 497,707 | +0.05(+0.06%) |
Aug 30, 2019 | 82.12 | 82.62 | 81.09 | 82.19 | 481,337 | +0.54(+0.66%) |
Aug 29, 2019 | 80.69 | 82.11 | 80.69 | 81.65 | 450,652 | +1.76(+2.20%) |
Aug 28, 2019 | 79.35 | 80.43 | 78.55 | 79.90 | 360,031 | +0.38(+0.48%) |
Aug 27, 2019 | 80.22 | 80.69 | 79.10 | 79.51 | 632,795 | -0.22(-0.28%) |
Aug 26, 2019 | 80.47 | 80.74 | 78.97 | 79.74 | 638,133 | -0.12(-0.15%) |
Aug 23, 2019 | 78.63 | 81.62 | 78.62 | 79.86 | 815,477 | +1.27(+1.61%) |
Aug 22, 2019 | 77.60 | 78.83 | 77.41 | 78.59 | 433,957 | +0.74(+0.95%) |
Aug 21, 2019 | 78.36 | 78.36 | 77.23 | 77.85 | 433,010 | +0.35(+0.45%) |
Aug 20, 2019 | 78.41 | 78.99 | 77.44 | 77.49 | 296,355 | -0.96(-1.22%) |
Aug 19, 2019 | 80.05 | 80.05 | 78.41 | 78.45 | 509,747 | -0.85(-1.07%) |
Aug 16, 2019 | 78.58 | 79.89 | 78.38 | 79.30 | 372,143 | +0.79(+1.01%) |
Aug 15, 2019 | 80.54 | 81.07 | 78.38 | 78.51 | 444,239 | -1.85(-2.31%) |
Aug 14, 2019 | 81.04 | 81.55 | 80.12 | 80.36 | 319,411 | -1.67(-2.03%) |
Aug 13, 2019 | 81.90 | 83.20 | 81.34 | 82.03 | 437,494 | +0.27(+0.33%) |
Aug 12, 2019 | 82.03 | 82.35 | 80.85 | 81.76 | 329,281 | -0.56(-0.68%) |
Aug 09, 2019 | 84.75 | 84.75 | 82.31 | 82.32 | 449,788 | -2.61(-3.07%) |
Aug 08, 2019 | 83.14 | 85.84 | 83.14 | 84.92 | 533,548 | +2.19(+2.64%) |
Aug 07, 2019 | 81.57 | 83.01 | 81.01 | 82.74 | 412,531 | +0.37(+0.45%) |
Aug 06, 2019 | 80.74 | 82.46 | 80.12 | 82.37 | 468,924 | +1.62(+2.01%) |
Aug 05, 2019 | 78.88 | 81.41 | 78.17 | 80.74 | 591,047 | +0.74(+0.93%) |
Aug 02, 2019 | 79.02 | 80.39 | 78.44 | 80.00 | 421,925 | +0.63(+0.80%) |
Aug 01, 2019 | 80.16 | 81.43 | 78.21 | 79.37 | 821,412 | -1.44(-1.79%) |
Jul 31, 2019 | 81.40 | 84.92 | 80.58 | 80.81 | 1,807,212 | -7.31(-8.30%) |
Jul 30, 2019 | 85.25 | 88.41 | 84.78 | 88.12 | 584,052 | +2.70(+3.17%) |
Jul 29, 2019 | 86.35 | 86.52 | 84.27 | 85.42 | 392,960 | -1.67(-1.92%) |
Jul 26, 2019 | 86.63 | 87.83 | 86.28 | 87.09 | 313,653 | +0.68(+0.79%) |
Jul 25, 2019 | 88.23 | 89.13 | 86.29 | 86.41 | 395,113 | -1.66(-1.88%) |
Jul 24, 2019 | 85.23 | 88.26 | 85.23 | 88.07 | 576,044 | +2.52(+2.94%) |
Jul 23, 2019 | 83.39 | 85.57 | 83.39 | 85.55 | 493,247 | +2.34(+2.82%) |
Jul 22, 2019 | 84.28 | 85.23 | 83.19 | 83.20 | 506,835 | -0.76(-0.91%) |
Jul 19, 2019 | 83.61 | 85.56 | 83.56 | 83.97 | 393,039 | +0.48(+0.57%) |
Jul 18, 2019 | 83.06 | 83.92 | 81.39 | 83.49 | 645,652 | -0.88(-1.04%) |
Jul 17, 2019 | 84.57 | 85.06 | 82.75 | 84.37 | 375,100 | -0.25(-0.30%) |
Jul 16, 2019 | 84.80 | 85.97 | 84.58 | 84.62 | 576,119 | +0.18(+0.21%) |
Jul 15, 2019 | 83.91 | 84.87 | 82.50 | 84.44 | 469,594 | +1.11(+1.34%) |
Jul 12, 2019 | 81.85 | 83.59 | 81.64 | 83.33 | 922,931 | +1.34(+1.63%) |
Jul 11, 2019 | 81.82 | 82.48 | 80.96 | 81.99 | 748,209 | -0.97(-1.17%) |
Jul 10, 2019 | 85.18 | 85.56 | 82.83 | 82.96 | 601,032 | -1.90(-2.24%) |
Jul 09, 2019 | 85.32 | 85.81 | 84.74 | 84.86 | 325,797 | -0.60(-0.70%) |
Jul 08, 2019 | 86.78 | 86.78 | 85.07 | 85.46 | 313,963 | -1.81(-2.07%) |
Jul 05, 2019 | 86.76 | 87.78 | 86.67 | 87.27 | 276,367 | -0.02(-0.02%) |
Jul 03, 2019 | 86.25 | 87.58 | 85.91 | 87.29 | 289,068 | +1.27(+1.48%) |
Jul 02, 2019 | 86.01 | 86.03 | 84.60 | 86.02 | 480,612 | +0.02(+0.02%) |
Jul 01, 2019 | 88.91 | 90.31 | 85.96 | 86.00 | 681,136 | -4.50(-4.97%) |
Jun 28, 2019 | 87.07 | 90.86 | 86.70 | 90.50 | 843,032 | +3.67(+4.23%) |
Jun 27, 2019 | 86.79 | 87.52 | 85.89 | 86.83 | 1,246,364 | +0.21(+0.25%) |
Jun 26, 2019 | 85.03 | 86.94 | 84.76 | 86.61 | 450,753 | +1.65(+1.94%) |
Jun 25, 2019 | 85.00 | 85.82 | 84.66 | 84.96 | 388,923 | -0.05(-0.06%) |
Jun 24, 2019 | 86.85 | 86.85 | 84.92 | 85.01 | 414,348 | -1.60(-1.85%) |
Jun 21, 2019 | 85.82 | 86.95 | 85.82 | 86.61 | 808,204 | +0.32(+0.37%) |
Jun 20, 2019 | 86.75 | 87.25 | 85.97 | 86.29 | 385,017 | +0.72(+0.84%) |
Jun 19, 2019 | 86.29 | 86.31 | 84.36 | 85.57 | 349,866 | -0.77(-0.89%) |
Jun 18, 2019 | 86.61 | 87.81 | 86.32 | 86.34 | 268,006 | +0.45(+0.52%) |
Jun 17, 2019 | 85.31 | 86.47 | 85.08 | 85.89 | 356,347 | +0.31(+0.36%) |
Jun 14, 2019 | 85.71 | 85.81 | 84.05 | 85.58 | 495,833 | -0.46(-0.53%) |
Jun 13, 2019 | 84.00 | 86.08 | 83.52 | 86.04 | 659,647 | +2.49(+2.98%) |
Jun 12, 2019 | 84.81 | 85.44 | 83.16 | 83.55 | 665,566 | -1.76(-2.06%) |
Jun 11, 2019 | 88.68 | 89.69 | 84.31 | 85.30 | 536,677 | -2.74(-3.11%) |
Jun 10, 2019 | 87.87 | 88.90 | 87.45 | 88.04 | 628,039 | +0.61(+0.70%) |
Jun 07, 2019 | 88.10 | 88.19 | 86.67 | 87.43 | 438,097 | -0.02(-0.02%) |
Jun 06, 2019 | 88.44 | 88.77 | 86.84 | 87.45 | 311,581 | -0.79(-0.90%) |
Jun 05, 2019 | 88.63 | 89.08 | 87.49 | 88.24 | 392,182 | -0.45(-0.51%) |
Jun 04, 2019 | 85.37 | 88.72 | 85.37 | 88.69 | 391,500 | +4.05(+4.78%) |
Jun 03, 2019 | 83.82 | 85.29 | 83.45 | 84.64 | 478,532 | +0.72(+0.86%) |
May 31, 2019 | 83.92 | 84.63 | 82.78 | 83.92 | 588,232 | -1.17(-1.38%) |
May 30, 2019 | 88.00 | 89.58 | 83.62 | 85.09 | 1,229,568 | +0.25(+0.30%) |
May 29, 2019 | 85.29 | 85.47 | 84.02 | 84.84 | 523,272 | -1.08(-1.26%) |
May 28, 2019 | 85.44 | 87.01 | 85.20 | 85.92 | 427,075 | +0.51(+0.59%) |
May 24, 2019 | 86.55 | 86.55 | 84.20 | 85.41 | 468,145 | +0.03(+0.03%) |
May 23, 2019 | 86.56 | 87.34 | 84.42 | 85.38 | 525,592 | -1.86(-2.13%) |
May 22, 2019 | 88.27 | 88.69 | 87.06 | 87.24 | 385,415 | -1.74(-1.95%) |
May 21, 2019 | 88.00 | 89.58 | 87.69 | 88.98 | 371,019 | +0.97(+1.10%) |
May 20, 2019 | 88.13 | 88.82 | 87.55 | 88.01 | 478,034 | -0.79(-0.89%) |
May 17, 2019 | 88.77 | 90.80 | 88.14 | 88.80 | 574,285 | -0.50(-0.56%) |
May 16, 2019 | 89.74 | 90.86 | 85.56 | 89.30 | 933,345 | +3.24(+3.76%) |
May 15, 2019 | 84.62 | 86.61 | 84.35 | 86.06 | 545,560 | +0.53(+0.62%) |
May 14, 2019 | 85.12 | 86.38 | 84.76 | 85.54 | 479,825 | +0.92(+1.08%) |
May 13, 2019 | 85.85 | 85.85 | 83.93 | 84.62 | 490,427 | -2.24(-2.58%) |
May 10, 2019 | 86.34 | 87.19 | 85.64 | 86.86 | 586,078 | +0.45(+0.52%) |
May 09, 2019 | 85.94 | 87.07 | 85.57 | 86.42 | 417,391 | -0.35(-0.40%) |
May 08, 2019 | 87.71 | 87.94 | 86.69 | 86.77 | 356,044 | -0.82(-0.94%) |
May 07, 2019 | 87.46 | 88.05 | 86.92 | 87.59 | 456,710 | -0.63(-0.72%) |
May 06, 2019 | 87.31 | 88.94 | 86.39 | 88.22 | 366,350 | -0.14(-0.15%) |
May 03, 2019 | 87.76 | 88.47 | 87.33 | 88.36 | 331,342 | +1.13(+1.30%) |
May 02, 2019 | 87.44 | 88.09 | 86.67 | 87.22 | 704,506 | -0.04(-0.04%) |