Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 107.60 | 108.30 | 104.60 | 107.40 | 90,325 | +1.00(+0.94%) |
Apr 29, 2020 | 112.80 | 114.20 | 106.00 | 106.40 | 42,849 | -4.60(-4.14%) |
Apr 28, 2020 | 114.40 | 115.80 | 110.80 | 111.00 | 40,361 | -2.00(-1.77%) |
Apr 27, 2020 | 110.40 | 114.60 | 110.40 | 113.00 | 24,931 | +3.00(+2.73%) |
Apr 24, 2020 | 110.60 | 112.20 | 109.60 | 110.00 | 26,165 | -0.80(-0.72%) |
Apr 23, 2020 | 113.40 | 116.60 | 110.20 | 110.80 | 46,620 | -2.20(-1.95%) |
Apr 22, 2020 | 109.60 | 113.40 | 107.40 | 113.00 | 42,713 | +5.20(+4.82%) |
Apr 21, 2020 | 109.00 | 109.40 | 106.40 | 107.80 | 53,392 | -1.80(-1.64%) |
Apr 20, 2020 | 110.60 | 114.40 | 109.40 | 109.60 | 43,502 | -2.20(-1.97%) |
Apr 17, 2020 | 111.60 | 112.40 | 108.40 | 111.80 | 56,615 | +1.80(+1.64%) |
Apr 16, 2020 | 106.40 | 110.00 | 105.80 | 110.00 | 63,635 | +4.20(+3.97%) |
Apr 15, 2020 | 105.40 | 107.60 | 104.20 | 105.80 | 32,688 | -0.40(-0.38%) |
Apr 14, 2020 | 107.00 | 109.80 | 105.60 | 106.20 | 70,002 | +0.60(+0.57%) |
Apr 13, 2020 | 108.60 | 109.20 | 104.70 | 105.60 | 84,646 | -3.00(-2.76%) |
Apr 09, 2020 | 107.40 | 109.00 | 105.20 | 108.60 | 56,130 | +1.60(+1.50%) |
Apr 08, 2020 | 106.60 | 108.60 | 100.24 | 107.00 | 74,509 | +1.00(+0.94%) |
Apr 07, 2020 | 110.00 | 110.00 | 104.60 | 106.00 | 138,292 | +1.20(+1.15%) |
Apr 06, 2020 | 104.00 | 106.80 | 101.80 | 104.80 | 41,185 | +2.60(+2.54%) |
Apr 03, 2020 | 101.40 | 104.20 | 100.40 | 102.20 | 28,205 | +0.00(+0.00%) |
Apr 02, 2020 | 99.60 | 104.80 | 98.60 | 102.20 | 83,981 | +3.60(+3.65%) |
Apr 01, 2020 | 100.40 | 105.60 | 98.20 | 98.60 | 57,964 | -8.40(-7.85%) |
Mar 31, 2020 | 102.40 | 107.00 | 100.80 | 107.00 | 58,493 | +4.80(+4.70%) |
Mar 30, 2020 | 103.00 | 104.00 | 100.00 | 102.20 | 45,955 | -0.60(-0.58%) |
Mar 27, 2020 | 103.20 | 104.80 | 100.00 | 102.80 | 36,580 | -3.20(-3.02%) |
Mar 26, 2020 | 105.60 | 109.40 | 103.20 | 106.00 | 65,024 | -0.80(-0.75%) |
Mar 25, 2020 | 100.00 | 108.00 | 99.60 | 106.80 | 173,474 | +6.80(+6.80%) |
Mar 24, 2020 | 100.80 | 103.10 | 98.00 | 100.00 | 60,033 | +1.80(+1.83%) |
Mar 23, 2020 | 100.80 | 102.40 | 98.00 | 98.20 | 73,158 | -4.20(-4.10%) |
Mar 20, 2020 | 106.00 | 108.00 | 99.40 | 102.40 | 95,695 | -3.80(-3.58%) |
Mar 19, 2020 | 103.00 | 108.00 | 101.40 | 106.20 | 104,779 | +2.40(+2.31%) |
Mar 18, 2020 | 98.40 | 105.80 | 96.20 | 103.80 | 87,324 | -3.20(-2.99%) |
Mar 17, 2020 | 93.00 | 107.60 | 90.40 | 107.00 | 149,248 | +14.20(+15.30%) |
Mar 16, 2020 | 95.60 | 98.40 | 92.60 | 92.80 | 102,400 | -9.60(-9.38%) |
Mar 13, 2020 | 102.00 | 103.00 | 94.80 | 102.40 | 77,620 | +1.60(+1.59%) |
Mar 12, 2020 | 100.00 | 103.00 | 95.00 | 100.80 | 104,636 | +1.40(+1.41%) |
Mar 11, 2020 | 99.60 | 102.60 | 98.00 | 99.40 | 63,405 | -1.40(-1.39%) |
Mar 10, 2020 | 100.00 | 101.00 | 98.80 | 100.80 | 74,844 | +1.80(+1.82%) |
Mar 09, 2020 | 98.00 | 100.80 | 96.00 | 99.00 | 70,417 | -3.60(-3.51%) |
Mar 06, 2020 | 101.40 | 106.40 | 101.20 | 102.60 | 49,895 | -2.40(-2.29%) |
Mar 05, 2020 | 99.20 | 105.80 | 99.00 | 105.00 | 98,600 | +4.80(+4.79%) |
Mar 04, 2020 | 107.80 | 108.80 | 97.80 | 100.20 | 90,694 | -7.80(-7.22%) |
Mar 03, 2020 | 105.00 | 108.40 | 102.40 | 108.00 | 73,792 | +2.80(+2.66%) |
Mar 02, 2020 | 108.80 | 108.80 | 101.00 | 105.20 | 108,290 | -3.00(-2.77%) |
Feb 28, 2020 | 104.20 | 108.20 | 101.60 | 108.20 | 119,870 | +2.00(+1.88%) |
Feb 27, 2020 | 104.20 | 108.40 | 103.40 | 106.20 | 66,767 | +1.20(+1.14%) |
Feb 26, 2020 | 110.00 | 111.00 | 104.80 | 105.00 | 63,746 | -4.20(-3.85%) |
Feb 25, 2020 | 108.20 | 109.80 | 106.40 | 109.20 | 75,731 | +2.60(+2.44%) |
Feb 24, 2020 | 104.00 | 107.80 | 104.00 | 106.60 | 58,683 | -3.00(-2.74%) |
Feb 21, 2020 | 112.80 | 112.80 | 108.40 | 109.60 | 47,430 | -3.60(-3.18%) |
Feb 20, 2020 | 114.20 | 115.83 | 111.60 | 113.20 | 54,230 | -1.20(-1.05%) |
Feb 19, 2020 | 110.60 | 114.40 | 109.60 | 114.40 | 47,794 | +4.40(+4.00%) |
Feb 18, 2020 | 110.00 | 110.20 | 107.40 | 110.00 | 56,249 | +1.20(+1.10%) |
Feb 14, 2020 | 110.80 | 111.60 | 107.60 | 108.80 | 44,550 | -2.40(-2.16%) |
Feb 13, 2020 | 110.80 | 111.40 | 108.60 | 111.20 | 43,178 | +0.20(+0.18%) |
Feb 12, 2020 | 110.20 | 112.40 | 109.63 | 111.00 | 60,480 | +2.20(+2.02%) |
Feb 11, 2020 | 108.00 | 111.00 | 106.40 | 108.80 | 67,579 | +3.00(+2.84%) |
Feb 10, 2020 | 106.40 | 108.60 | 104.87 | 105.80 | 50,615 | -1.40(-1.31%) |
Feb 07, 2020 | 109.20 | 111.40 | 105.60 | 107.20 | 55,375 | -3.00(-2.72%) |
Feb 06, 2020 | 109.20 | 111.80 | 109.00 | 110.20 | 87,371 | +1.60(+1.47%) |
Feb 05, 2020 | 111.40 | 113.50 | 108.40 | 108.60 | 36,010 | -2.40(-2.16%) |
Feb 04, 2020 | 106.80 | 112.00 | 106.80 | 111.00 | 192,663 | +6.80(+6.53%) |
Feb 03, 2020 | 106.20 | 108.72 | 104.00 | 104.20 | 71,401 | -2.00(-1.88%) |
Jan 31, 2020 | 113.40 | 114.80 | 106.00 | 106.20 | 71,645 | -8.00(-7.01%) |
Jan 30, 2020 | 113.00 | 115.80 | 112.00 | 114.20 | 49,612 | -1.20(-1.04%) |
Jan 29, 2020 | 119.20 | 119.40 | 115.00 | 115.40 | 33,710 | -2.20(-1.87%) |
Jan 28, 2020 | 113.60 | 119.40 | 113.60 | 117.60 | 55,617 | +3.20(+2.80%) |
Jan 27, 2020 | 115.80 | 118.80 | 112.80 | 114.40 | 73,993 | -7.20(-5.92%) |
Jan 24, 2020 | 127.40 | 127.40 | 121.00 | 121.60 | 68,950 | -5.00(-3.95%) |
Jan 23, 2020 | 122.20 | 126.80 | 119.20 | 126.60 | 75,445 | +3.20(+2.59%) |
Jan 22, 2020 | 129.20 | 130.40 | 122.20 | 123.40 | 105,737 | -5.20(-4.04%) |
Jan 21, 2020 | 125.80 | 130.80 | 125.60 | 128.60 | 74,379 | +0.40(+0.31%) |
Jan 17, 2020 | 128.80 | 128.80 | 125.60 | 128.20 | 37,295 | +0.80(+0.63%) |
Jan 16, 2020 | 127.60 | 129.20 | 125.00 | 127.40 | 52,383 | -0.60(-0.47%) |
Jan 15, 2020 | 127.60 | 128.80 | 126.00 | 128.00 | 80,497 | -0.40(-0.31%) |
Jan 14, 2020 | 127.40 | 129.33 | 126.60 | 128.40 | 141,160 | +0.60(+0.47%) |
Jan 13, 2020 | 124.20 | 129.00 | 123.60 | 127.80 | 107,926 | +5.20(+4.24%) |
Jan 10, 2020 | 126.40 | 126.60 | 120.20 | 122.60 | 83,455 | -2.60(-2.08%) |
Jan 09, 2020 | 129.00 | 130.80 | 124.60 | 125.20 | 91,222 | -3.40(-2.64%) |
Jan 08, 2020 | 119.80 | 129.20 | 118.60 | 128.60 | 185,809 | +9.00(+7.53%) |
Jan 07, 2020 | 118.40 | 119.80 | 117.60 | 119.60 | 54,777 | +1.60(+1.36%) |
Jan 06, 2020 | 116.60 | 118.40 | 115.20 | 118.00 | 32,231 | +0.40(+0.34%) |
Jan 03, 2020 | 115.00 | 119.20 | 113.30 | 117.60 | 86,445 | +0.00(+0.00%) |
Jan 02, 2020 | 110.60 | 117.60 | 110.60 | 117.60 | 66,446 | +6.40(+5.76%) |
Dec 31, 2019 | 114.40 | 114.40 | 111.00 | 111.20 | 63,990 | -3.20(-2.80%) |
Dec 30, 2019 | 114.80 | 115.60 | 112.60 | 114.40 | 76,536 | -0.40(-0.35%) |
Dec 27, 2019 | 110.00 | 115.00 | 110.00 | 114.80 | 90,350 | +5.60(+5.13%) |
Dec 26, 2019 | 107.80 | 109.40 | 106.10 | 109.20 | 89,277 | +1.80(+1.68%) |
Dec 24, 2019 | 108.60 | 109.00 | 106.60 | 107.40 | 44,720 | -1.20(-1.10%) |
Dec 23, 2019 | 108.60 | 110.00 | 106.00 | 108.60 | 117,631 | +0.20(+0.18%) |
Dec 20, 2019 | 109.60 | 109.60 | 107.20 | 108.40 | 93,535 | +0.00(+0.00%) |
Dec 19, 2019 | 109.00 | 110.80 | 107.80 | 108.40 | 65,869 | -1.00(-0.91%) |
Dec 18, 2019 | 113.00 | 113.50 | 108.20 | 109.40 | 86,379 | -4.00(-3.53%) |
Dec 17, 2019 | 112.40 | 113.60 | 110.60 | 113.40 | 52,740 | +2.20(+1.98%) |
Dec 16, 2019 | 109.80 | 113.50 | 108.40 | 111.20 | 48,514 | +1.40(+1.28%) |
Dec 13, 2019 | 109.00 | 110.80 | 108.40 | 109.80 | 66,575 | +1.60(+1.48%) |
Dec 12, 2019 | 114.40 | 114.40 | 107.70 | 108.20 | 100,151 | -6.20(-5.42%) |
Dec 11, 2019 | 111.80 | 114.60 | 110.40 | 114.40 | 61,216 | +2.00(+1.78%) |
Dec 10, 2019 | 114.80 | 115.20 | 112.00 | 112.40 | 63,625 | -2.60(-2.26%) |
Dec 09, 2019 | 117.20 | 119.00 | 114.20 | 115.00 | 37,546 | -2.60(-2.21%) |
Dec 06, 2019 | 117.40 | 117.80 | 115.20 | 117.60 | 70,175 | +2.20(+1.91%) |
Dec 05, 2019 | 115.20 | 117.20 | 114.00 | 115.40 | 65,806 | +2.20(+1.94%) |
Dec 04, 2019 | 117.80 | 118.20 | 112.80 | 113.20 | 65,767 | -4.40(-3.74%) |
Dec 03, 2019 | 118.40 | 118.40 | 115.40 | 117.60 | 98,327 | -2.00(-1.67%) |
Dec 02, 2019 | 120.00 | 122.00 | 118.00 | 119.60 | 79,224 | -0.60(-0.50%) |
Nov 29, 2019 | 118.00 | 120.20 | 118.00 | 120.20 | 65,120 | +0.20(+0.17%) |
Nov 27, 2019 | 115.60 | 120.00 | 115.10 | 120.00 | 111,525 | +5.20(+4.53%) |
Nov 26, 2019 | 110.40 | 120.00 | 109.10 | 114.80 | 1,077,246 | +3.40(+3.05%) |
Nov 25, 2019 | 109.20 | 111.70 | 108.80 | 111.40 | 80,998 | +3.00(+2.77%) |
Nov 22, 2019 | 108.80 | 109.40 | 106.60 | 108.40 | 80,830 | -0.20(-0.18%) |
Nov 21, 2019 | 110.00 | 110.80 | 106.80 | 108.60 | 88,786 | -0.80(-0.73%) |
Nov 20, 2019 | 112.00 | 112.50 | 108.60 | 109.40 | 93,295 | -3.40(-3.01%) |
Nov 19, 2019 | 116.60 | 117.00 | 110.70 | 112.80 | 121,526 | -3.20(-2.76%) |
Nov 18, 2019 | 117.20 | 117.20 | 114.00 | 116.00 | 72,406 | -0.80(-0.68%) |
Nov 15, 2019 | 113.20 | 117.80 | 112.00 | 116.80 | 77,325 | +4.20(+3.73%) |
Nov 14, 2019 | 111.80 | 117.00 | 111.60 | 112.60 | 106,163 | +1.00(+0.90%) |
Nov 13, 2019 | 108.60 | 115.00 | 106.40 | 111.60 | 135,900 | +0.20(+0.18%) |
Nov 12, 2019 | 117.60 | 118.20 | 110.20 | 111.40 | 167,756 | -6.40(-5.43%) |
Nov 11, 2019 | 113.80 | 118.00 | 112.40 | 117.80 | 160,246 | +2.40(+2.08%) |
Nov 08, 2019 | 116.20 | 118.60 | 115.00 | 115.40 | 158,935 | +1.40(+1.23%) |
Nov 07, 2019 | 115.00 | 116.70 | 112.30 | 114.00 | 94,776 | +0.80(+0.71%) |
Nov 06, 2019 | 113.00 | 116.20 | 111.80 | 113.20 | 50,479 | -1.00(-0.88%) |
Nov 05, 2019 | 112.20 | 115.20 | 110.20 | 114.20 | 52,014 | +2.20(+1.96%) |
Nov 04, 2019 | 111.40 | 112.40 | 109.60 | 112.00 | 55,152 | +2.60(+2.38%) |
Nov 01, 2019 | 114.20 | 114.20 | 109.00 | 109.40 | 42,680 | -4.60(-4.04%) |
Oct 31, 2019 | 112.80 | 115.40 | 112.20 | 114.00 | 69,440 | +0.00(+0.00%) |
Oct 30, 2019 | 112.20 | 114.40 | 111.00 | 114.00 | 77,395 | +2.00(+1.79%) |
Oct 29, 2019 | 109.40 | 113.60 | 108.80 | 112.00 | 87,727 | +2.40(+2.19%) |
Oct 28, 2019 | 108.00 | 109.60 | 107.40 | 109.60 | 54,927 | +1.60(+1.48%) |
Oct 25, 2019 | 104.20 | 108.20 | 104.20 | 108.00 | 67,995 | +3.80(+3.65%) |
Oct 24, 2019 | 104.60 | 106.20 | 102.60 | 104.20 | 53,161 | -1.00(-0.95%) |
Oct 23, 2019 | 103.20 | 106.00 | 103.20 | 105.20 | 49,058 | +1.60(+1.54%) |
Oct 22, 2019 | 107.80 | 107.80 | 102.80 | 103.60 | 37,713 | -4.00(-3.72%) |
Oct 21, 2019 | 105.40 | 108.00 | 105.00 | 107.60 | 80,722 | +3.20(+3.07%) |
Oct 18, 2019 | 103.00 | 104.90 | 101.40 | 104.40 | 58,285 | +1.80(+1.75%) |
Oct 17, 2019 | 102.80 | 104.60 | 102.40 | 102.60 | 27,055 | +0.00(+0.00%) |
Oct 16, 2019 | 102.00 | 104.20 | 101.40 | 102.60 | 53,171 | +0.20(+0.20%) |
Oct 15, 2019 | 102.60 | 104.80 | 101.20 | 102.40 | 65,274 | -0.60(-0.58%) |
Oct 14, 2019 | 104.00 | 104.20 | 100.60 | 103.00 | 97,169 | -1.40(-1.34%) |
Oct 11, 2019 | 101.00 | 106.00 | 100.00 | 104.40 | 118,495 | +5.00(+5.03%) |
Oct 10, 2019 | 96.60 | 100.00 | 93.00 | 99.40 | 102,170 | +4.20(+4.41%) |
Oct 09, 2019 | 99.00 | 99.60 | 94.80 | 95.20 | 104,018 | -3.00(-3.05%) |
Oct 08, 2019 | 96.00 | 99.50 | 95.10 | 98.20 | 93,809 | +2.40(+2.51%) |
Oct 07, 2019 | 97.60 | 98.00 | 93.60 | 95.80 | 78,918 | -2.60(-2.64%) |
Oct 04, 2019 | 100.40 | 101.40 | 96.80 | 98.40 | 71,095 | -1.80(-1.80%) |
Oct 03, 2019 | 100.60 | 101.20 | 97.20 | 100.20 | 71,032 | -0.40(-0.40%) |
Oct 02, 2019 | 102.60 | 102.60 | 99.20 | 100.60 | 114,721 | -2.60(-2.52%) |
Oct 01, 2019 | 104.80 | 105.80 | 100.60 | 103.20 | 109,372 | -2.40(-2.27%) |
Sep 30, 2019 | 102.00 | 106.10 | 102.00 | 105.60 | 94,417 | +5.00(+4.97%) |
Sep 27, 2019 | 109.20 | 111.00 | 99.20 | 100.60 | 98,010 | -7.60(-7.02%) |
Sep 26, 2019 | 103.80 | 110.00 | 103.20 | 108.20 | 77,809 | +4.60(+4.44%) |
Sep 25, 2019 | 103.40 | 104.60 | 101.60 | 103.60 | 82,914 | +0.80(+0.78%) |
Sep 24, 2019 | 113.00 | 113.00 | 102.80 | 102.80 | 98,756 | -9.80(-8.70%) |
Sep 23, 2019 | 112.20 | 113.40 | 109.80 | 112.60 | 60,392 | -1.00(-0.88%) |
Sep 20, 2019 | 112.20 | 115.80 | 109.30 | 113.60 | 115,890 | -0.20(-0.18%) |
Sep 19, 2019 | 114.00 | 117.60 | 112.40 | 113.80 | 59,752 | +0.40(+0.35%) |
Sep 18, 2019 | 111.00 | 114.40 | 110.00 | 113.40 | 133,355 | +2.40(+2.16%) |
Sep 17, 2019 | 107.40 | 111.20 | 107.20 | 111.00 | 57,517 | +1.00(+0.91%) |
Sep 16, 2019 | 108.00 | 112.60 | 105.40 | 110.00 | 143,677 | +2.00(+1.85%) |
Sep 13, 2019 | 112.00 | 112.60 | 107.60 | 108.00 | 242,170 | -2.60(-2.35%) |
Sep 12, 2019 | 108.00 | 111.40 | 97.20 | 110.60 | 145,733 | +2.00(+1.84%) |
Sep 11, 2019 | 109.80 | 109.80 | 106.20 | 108.60 | 45,676 | -0.20(-0.18%) |
Sep 10, 2019 | 107.80 | 108.80 | 101.90 | 108.80 | 85,635 | -1.20(-1.09%) |
Sep 09, 2019 | 109.00 | 112.80 | 107.40 | 110.00 | 83,928 | +0.20(+0.18%) |
Sep 06, 2019 | 97.80 | 109.80 | 96.60 | 109.80 | 104,265 | +11.40(+11.59%) |
Sep 05, 2019 | 94.20 | 99.20 | 94.00 | 98.40 | 73,275 | +4.00(+4.24%) |
Sep 04, 2019 | 86.60 | 96.00 | 85.00 | 94.40 | 56,093 | +10.20(+12.11%) |
Sep 03, 2019 | 86.60 | 86.60 | 82.80 | 84.20 | 39,658 | -3.40(-3.88%) |
Aug 30, 2019 | 87.20 | 88.60 | 85.60 | 87.60 | 24,615 | +1.40(+1.62%) |
Aug 29, 2019 | 84.40 | 86.80 | 84.40 | 86.20 | 14,740 | +2.20(+2.62%) |
Aug 28, 2019 | 83.00 | 85.60 | 82.00 | 84.00 | 39,059 | +0.00(+0.00%) |
Aug 27, 2019 | 88.20 | 88.60 | 82.40 | 84.00 | 53,890 | -4.60(-5.19%) |
Aug 26, 2019 | 91.40 | 91.60 | 88.40 | 88.60 | 53,988 | -2.20(-2.42%) |
Aug 23, 2019 | 92.00 | 93.20 | 89.00 | 90.80 | 38,880 | -2.40(-2.58%) |
Aug 22, 2019 | 94.00 | 94.60 | 91.40 | 93.20 | 17,144 | -1.20(-1.27%) |
Aug 21, 2019 | 91.20 | 95.20 | 90.60 | 94.40 | 33,834 | +3.40(+3.74%) |
Aug 20, 2019 | 89.00 | 92.00 | 87.60 | 91.00 | 28,057 | -0.40(-0.44%) |
Aug 19, 2019 | 88.40 | 93.40 | 86.16 | 91.40 | 43,832 | +3.60(+4.10%) |
Aug 16, 2019 | 82.00 | 87.80 | 82.00 | 87.80 | 34,590 | +4.60(+5.53%) |
Aug 15, 2019 | 84.40 | 85.40 | 82.20 | 83.20 | 36,631 | -0.80(-0.95%) |
Aug 14, 2019 | 90.40 | 91.00 | 82.60 | 84.00 | 69,964 | -6.00(-6.67%) |
Aug 13, 2019 | 90.00 | 98.20 | 90.00 | 90.00 | 130,704 | -8.20(-8.35%) |
Aug 12, 2019 | 97.20 | 99.80 | 96.80 | 98.20 | 22,379 | +0.00(+0.00%) |
Aug 09, 2019 | 100.20 | 101.96 | 96.70 | 98.20 | 18,010 | -1.80(-1.80%) |
Aug 08, 2019 | 97.60 | 101.40 | 97.20 | 100.00 | 24,359 | +2.60(+2.67%) |
Aug 07, 2019 | 96.00 | 98.00 | 93.60 | 97.40 | 17,962 | +1.40(+1.46%) |
Aug 06, 2019 | 96.00 | 97.80 | 95.30 | 96.00 | 23,106 | +0.60(+0.63%) |
Aug 05, 2019 | 91.80 | 96.00 | 90.80 | 95.40 | 28,802 | +0.40(+0.42%) |
Aug 02, 2019 | 91.00 | 97.00 | 90.60 | 95.00 | 16,700 | +1.00(+1.06%) |
Aug 01, 2019 | 99.60 | 99.70 | 93.40 | 94.00 | 24,842 | -6.00(-6.00%) |
Jul 31, 2019 | 100.00 | 103.80 | 99.30 | 100.00 | 31,622 | -0.20(-0.20%) |
Jul 30, 2019 | 96.40 | 100.40 | 96.20 | 100.20 | 17,907 | +3.00(+3.09%) |
Jul 29, 2019 | 96.40 | 97.20 | 95.60 | 97.20 | 13,866 | +1.00(+1.04%) |
Jul 26, 2019 | 97.00 | 98.40 | 95.62 | 96.20 | 30,675 | -1.00(-1.03%) |
Jul 25, 2019 | 95.60 | 98.40 | 95.20 | 97.20 | 15,262 | +0.80(+0.83%) |
Jul 24, 2019 | 98.00 | 98.80 | 95.20 | 96.40 | 32,654 | -2.60(-2.63%) |
Jul 23, 2019 | 98.60 | 101.00 | 96.80 | 99.00 | 23,162 | -0.20(-0.20%) |
Jul 22, 2019 | 98.80 | 100.20 | 96.40 | 99.20 | 26,527 | +0.80(+0.81%) |
Jul 19, 2019 | 98.00 | 100.00 | 95.80 | 98.40 | 29,300 | +1.00(+1.03%) |
Jul 18, 2019 | 98.20 | 98.60 | 95.50 | 97.40 | 31,443 | -0.60(-0.61%) |
Jul 17, 2019 | 99.40 | 101.00 | 97.00 | 98.00 | 51,287 | -1.40(-1.41%) |
Jul 16, 2019 | 105.00 | 105.52 | 99.20 | 99.40 | 44,457 | -5.40(-5.15%) |
Jul 15, 2019 | 104.20 | 108.80 | 103.80 | 104.80 | 43,929 | +0.60(+0.58%) |
Jul 12, 2019 | 106.00 | 107.30 | 102.60 | 104.20 | 36,395 | -1.60(-1.51%) |
Jul 11, 2019 | 108.20 | 108.60 | 105.40 | 105.80 | 20,483 | -1.60(-1.49%) |
Jul 10, 2019 | 109.00 | 110.40 | 107.20 | 107.40 | 30,642 | +0.00(+0.00%) |
Jul 09, 2019 | 105.00 | 107.80 | 105.00 | 107.40 | 20,283 | +1.60(+1.51%) |
Jul 08, 2019 | 106.00 | 107.60 | 104.20 | 105.80 | 45,854 | -2.20(-2.04%) |
Jul 05, 2019 | 109.60 | 109.90 | 107.00 | 108.00 | 35,380 | -1.80(-1.64%) |
Jul 03, 2019 | 110.00 | 110.00 | 108.43 | 109.80 | 19,805 | -0.40(-0.36%) |
Jul 02, 2019 | 113.00 | 113.40 | 109.60 | 110.20 | 24,528 | -3.20(-2.82%) |
Jul 01, 2019 | 114.00 | 116.80 | 112.40 | 113.40 | 32,924 | +3.20(+2.90%) |
Jun 28, 2019 | 109.60 | 112.40 | 108.60 | 110.20 | 20,170 | +1.80(+1.66%) |
Jun 27, 2019 | 107.80 | 110.80 | 106.65 | 108.40 | 48,948 | -0.60(-0.55%) |
Jun 26, 2019 | 108.00 | 109.20 | 105.60 | 109.00 | 25,175 | +2.20(+2.06%) |
Jun 25, 2019 | 108.80 | 109.00 | 106.40 | 106.80 | 38,961 | -3.20(-2.91%) |
Jun 24, 2019 | 106.80 | 112.00 | 106.80 | 110.00 | 51,142 | +3.20(+3.00%) |
Jun 21, 2019 | 101.00 | 106.80 | 101.00 | 106.80 | 49,895 | +6.20(+6.16%) |
Jun 20, 2019 | 99.80 | 103.60 | 99.40 | 100.60 | 38,350 | +2.20(+2.24%) |
Jun 19, 2019 | 96.80 | 100.00 | 96.80 | 98.40 | 25,466 | +1.60(+1.65%) |
Jun 18, 2019 | 93.00 | 98.20 | 92.40 | 96.80 | 27,941 | +2.60(+2.76%) |
Jun 17, 2019 | 89.20 | 94.20 | 88.60 | 94.20 | 27,313 | +4.60(+5.13%) |
Jun 14, 2019 | 90.20 | 90.50 | 87.40 | 89.60 | 30,165 | -1.40(-1.54%) |
Jun 13, 2019 | 91.20 | 91.60 | 89.40 | 91.00 | 30,619 | +0.20(+0.22%) |
Jun 12, 2019 | 88.20 | 91.20 | 87.60 | 90.80 | 13,280 | +1.80(+2.02%) |
Jun 11, 2019 | 93.00 | 94.40 | 88.22 | 89.00 | 48,057 | -2.60(-2.84%) |
Jun 10, 2019 | 89.80 | 92.83 | 89.20 | 91.60 | 35,911 | +3.40(+3.85%) |
Jun 07, 2019 | 89.80 | 89.80 | 87.40 | 88.20 | 33,710 | -0.80(-0.90%) |
Jun 06, 2019 | 87.80 | 89.20 | 86.00 | 89.00 | 27,002 | +1.20(+1.37%) |
Jun 05, 2019 | 92.00 | 93.20 | 87.60 | 87.80 | 25,041 | -3.60(-3.94%) |
Jun 04, 2019 | 85.40 | 93.20 | 84.00 | 91.40 | 31,454 | +4.00(+4.58%) |
Jun 03, 2019 | 87.80 | 88.80 | 85.80 | 87.40 | 59,031 | -0.40(-0.46%) |
May 31, 2019 | 89.20 | 91.80 | 87.40 | 87.80 | 63,990 | -3.20(-3.52%) |
May 30, 2019 | 91.60 | 94.60 | 89.80 | 91.00 | 68,131 | -0.40(-0.44%) |
May 29, 2019 | 94.00 | 94.40 | 90.40 | 91.40 | 67,662 | -2.80(-2.97%) |
May 28, 2019 | 87.40 | 96.60 | 87.40 | 94.20 | 103,864 | +7.20(+8.28%) |
May 24, 2019 | 84.40 | 89.00 | 84.20 | 87.00 | 56,550 | +3.20(+3.82%) |
May 23, 2019 | 80.80 | 86.40 | 80.20 | 83.80 | 52,264 | +2.00(+2.44%) |
May 22, 2019 | 82.60 | 84.40 | 81.80 | 81.80 | 35,488 | -2.20(-2.62%) |
May 21, 2019 | 84.00 | 86.20 | 83.20 | 84.00 | 38,574 | +2.00(+2.44%) |
May 20, 2019 | 87.00 | 87.23 | 80.60 | 82.00 | 80,887 | -6.00(-6.82%) |
May 17, 2019 | 92.00 | 92.80 | 86.40 | 88.00 | 99,210 | -5.40(-5.78%) |
May 16, 2019 | 96.40 | 97.40 | 93.00 | 93.40 | 83,352 | -3.00(-3.11%) |
May 15, 2019 | 100.00 | 104.00 | 96.20 | 96.40 | 63,745 | -2.80(-2.82%) |
May 14, 2019 | 117.20 | 117.20 | 97.20 | 99.20 | 199,685 | -9.40(-8.66%) |
May 13, 2019 | 116.00 | 116.00 | 107.20 | 108.60 | 91,141 | -9.80(-8.28%) |
May 10, 2019 | 120.20 | 120.60 | 116.40 | 118.40 | 49,475 | +0.20(+0.17%) |
May 09, 2019 | 117.80 | 119.40 | 116.00 | 118.20 | 40,123 | -1.40(-1.17%) |
May 08, 2019 | 120.80 | 121.60 | 119.00 | 119.60 | 38,537 | -2.00(-1.64%) |
May 07, 2019 | 122.40 | 125.20 | 120.30 | 121.60 | 40,595 | -3.00(-2.41%) |
May 06, 2019 | 126.00 | 126.00 | 121.40 | 124.60 | 94,843 | -7.40(-5.61%) |
May 03, 2019 | 126.40 | 134.90 | 125.20 | 132.00 | 78,550 | +6.20(+4.93%) |
May 02, 2019 | 121.60 | 126.60 | 116.80 | 125.80 | 85,541 | +5.00(+4.14%) |