Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.46 | 67.13 | 63.21 | 64.01 | 3,775,654 | -3.74(-5.51%) |
Apr 29, 2020 | 65.93 | 68.91 | 65.21 | 67.75 | 1,574,287 | +4.58(+7.24%) |
Apr 28, 2020 | 62.68 | 65.42 | 60.07 | 63.17 | 2,536,963 | +2.25(+3.69%) |
Apr 27, 2020 | 58.66 | 62.87 | 57.53 | 60.92 | 1,775,972 | +3.77(+6.60%) |
Apr 24, 2020 | 56.76 | 57.83 | 55.25 | 57.15 | 1,499,125 | +1.68(+3.03%) |
Apr 23, 2020 | 54.00 | 56.63 | 53.53 | 55.47 | 1,315,042 | +1.99(+3.73%) |
Apr 22, 2020 | 54.56 | 54.97 | 52.68 | 53.48 | 832,138 | +0.13(+0.24%) |
Apr 21, 2020 | 52.37 | 53.75 | 51.66 | 53.35 | 1,085,717 | +0.06(+0.12%) |
Apr 20, 2020 | 53.68 | 55.58 | 52.50 | 53.29 | 1,327,832 | -0.90(-1.67%) |
Apr 17, 2020 | 52.33 | 54.96 | 51.87 | 54.19 | 1,569,489 | +4.20(+8.39%) |
Apr 16, 2020 | 49.21 | 50.26 | 48.30 | 50.00 | 1,260,753 | +0.76(+1.54%) |
Apr 15, 2020 | 48.27 | 49.88 | 47.84 | 49.24 | 1,041,887 | -1.68(-3.30%) |
Apr 14, 2020 | 49.97 | 51.30 | 48.98 | 50.92 | 1,484,766 | +2.13(+4.37%) |
Apr 13, 2020 | 51.21 | 52.44 | 47.31 | 48.79 | 1,277,433 | -1.75(-3.46%) |
Apr 09, 2020 | 50.13 | 52.30 | 49.27 | 50.54 | 2,130,179 | +2.81(+5.88%) |
Apr 08, 2020 | 44.79 | 47.94 | 43.95 | 47.73 | 1,510,651 | +3.76(+8.56%) |
Apr 07, 2020 | 42.56 | 45.54 | 42.42 | 43.97 | 1,927,413 | +4.39(+11.08%) |
Apr 06, 2020 | 37.37 | 40.44 | 36.69 | 39.58 | 1,776,092 | +4.39(+12.46%) |
Apr 03, 2020 | 38.30 | 39.71 | 33.71 | 35.20 | 2,340,271 | -5.18(-12.83%) |
Apr 02, 2020 | 40.61 | 43.79 | 39.61 | 40.38 | 1,040,086 | -1.25(-2.99%) |
Apr 01, 2020 | 41.80 | 43.73 | 40.93 | 41.62 | 914,077 | -1.83(-4.22%) |
Mar 31, 2020 | 42.61 | 44.38 | 42.07 | 43.45 | 1,609,838 | +0.88(+2.08%) |
Mar 30, 2020 | 41.92 | 43.10 | 40.84 | 42.57 | 924,088 | -0.24(-0.57%) |
Mar 27, 2020 | 45.41 | 45.61 | 42.20 | 42.81 | 1,110,521 | -5.10(-10.64%) |
Mar 26, 2020 | 44.46 | 50.47 | 43.65 | 47.91 | 1,111,712 | +4.34(+9.96%) |
Mar 25, 2020 | 43.37 | 49.12 | 41.38 | 43.57 | 1,857,050 | +1.22(+2.88%) |
Mar 24, 2020 | 40.17 | 42.58 | 39.55 | 42.35 | 1,311,271 | +4.66(+12.35%) |
Mar 23, 2020 | 43.23 | 43.23 | 37.13 | 37.70 | 1,012,435 | -6.06(-13.86%) |
Mar 20, 2020 | 47.83 | 50.96 | 43.44 | 43.76 | 1,079,716 | -3.84(-8.08%) |
Mar 19, 2020 | 44.28 | 49.17 | 41.15 | 47.60 | 911,005 | +2.37(+5.25%) |
Mar 18, 2020 | 45.72 | 47.02 | 41.87 | 45.23 | 1,297,281 | -4.02(-8.17%) |
Mar 17, 2020 | 50.90 | 51.44 | 45.45 | 49.26 | 1,141,964 | -0.50(-1.00%) |
Mar 16, 2020 | 51.95 | 58.65 | 49.06 | 49.75 | 1,123,285 | -12.08(-19.54%) |
Mar 13, 2020 | 58.34 | 62.10 | 54.42 | 61.84 | 1,159,830 | +7.44(+13.67%) |
Mar 12, 2020 | 61.04 | 61.04 | 54.00 | 54.40 | 1,140,041 | -11.01(-16.83%) |
Mar 11, 2020 | 66.87 | 67.67 | 64.44 | 65.41 | 759,442 | -3.48(-5.06%) |
Mar 10, 2020 | 67.84 | 69.44 | 63.27 | 68.89 | 1,096,816 | +2.64(+3.99%) |
Mar 09, 2020 | 71.12 | 71.63 | 63.75 | 66.25 | 1,926,734 | -10.99(-14.23%) |
Mar 06, 2020 | 74.72 | 78.35 | 74.31 | 77.24 | 984,753 | -0.39(-0.50%) |
Mar 05, 2020 | 80.50 | 80.81 | 75.95 | 77.63 | 1,290,900 | -5.83(-6.99%) |
Mar 04, 2020 | 78.24 | 83.77 | 77.70 | 83.46 | 1,812,719 | +7.25(+9.51%) |
Mar 03, 2020 | 76.87 | 78.46 | 73.53 | 76.21 | 927,606 | -0.56(-0.73%) |
Mar 02, 2020 | 74.87 | 76.78 | 72.69 | 76.77 | 958,021 | +2.29(+3.08%) |
Feb 28, 2020 | 72.20 | 74.94 | 71.85 | 74.48 | 1,196,951 | -0.21(-0.28%) |
Feb 27, 2020 | 72.44 | 77.82 | 71.95 | 74.69 | 1,169,216 | +0.07(+0.10%) |
Feb 26, 2020 | 76.17 | 76.91 | 74.39 | 74.62 | 600,704 | -0.47(-0.62%) |
Feb 25, 2020 | 78.00 | 78.00 | 74.59 | 75.08 | 871,293 | -2.41(-3.11%) |
Feb 24, 2020 | 78.75 | 78.91 | 77.17 | 77.49 | 841,884 | -4.41(-5.38%) |
Feb 21, 2020 | 83.72 | 83.72 | 81.35 | 81.90 | 863,188 | -2.77(-3.27%) |
Feb 20, 2020 | 83.28 | 84.68 | 82.87 | 84.67 | 563,538 | +1.29(+1.55%) |
Feb 19, 2020 | 84.68 | 84.86 | 83.35 | 83.38 | 903,266 | -0.70(-0.83%) |
Feb 18, 2020 | 83.79 | 84.71 | 83.14 | 84.08 | 698,632 | -0.04(-0.04%) |
Feb 14, 2020 | 85.11 | 85.23 | 83.15 | 84.11 | 509,294 | -0.69(-0.81%) |
Feb 13, 2020 | 84.27 | 85.09 | 83.76 | 84.80 | 501,948 | -0.30(-0.35%) |
Feb 12, 2020 | 84.12 | 85.80 | 84.12 | 85.10 | 744,135 | +1.81(+2.17%) |
Feb 11, 2020 | 81.51 | 83.59 | 81.16 | 83.29 | 711,978 | +2.32(+2.87%) |
Feb 10, 2020 | 80.62 | 81.55 | 80.54 | 80.97 | 685,636 | +0.01(+0.01%) |
Feb 07, 2020 | 82.14 | 82.31 | 80.35 | 80.96 | 784,818 | -1.82(-2.20%) |
Feb 06, 2020 | 85.11 | 85.48 | 82.41 | 82.78 | 747,919 | -2.10(-2.47%) |
Feb 05, 2020 | 84.20 | 85.85 | 83.66 | 84.87 | 803,427 | +2.38(+2.89%) |
Feb 04, 2020 | 83.68 | 84.33 | 82.36 | 82.49 | 709,706 | +0.30(+0.36%) |
Feb 03, 2020 | 83.02 | 84.21 | 81.93 | 82.19 | 518,158 | -0.07(-0.09%) |
Jan 31, 2020 | 84.54 | 84.54 | 81.89 | 82.27 | 915,658 | -2.38(-2.81%) |
Jan 30, 2020 | 83.99 | 85.53 | 83.10 | 84.65 | 759,099 | -0.04(-0.04%) |
Jan 29, 2020 | 87.06 | 87.51 | 84.45 | 84.68 | 1,129,864 | -1.50(-1.74%) |
Jan 28, 2020 | 87.78 | 92.03 | 81.89 | 86.18 | 4,108,573 | +4.68(+5.75%) |
Jan 27, 2020 | 80.65 | 82.70 | 80.38 | 81.50 | 1,046,894 | -0.76(-0.93%) |
Jan 24, 2020 | 83.70 | 83.73 | 81.15 | 82.26 | 690,483 | -0.96(-1.15%) |
Jan 23, 2020 | 82.68 | 83.41 | 81.47 | 83.22 | 910,305 | +0.00(+0.00%) |
Jan 22, 2020 | 82.61 | 83.84 | 82.35 | 83.22 | 727,335 | +1.07(+1.31%) |
Jan 21, 2020 | 82.52 | 83.25 | 81.24 | 82.14 | 636,957 | -1.24(-1.48%) |
Jan 17, 2020 | 83.04 | 84.20 | 82.25 | 83.38 | 851,243 | -1.20(-1.42%) |
Jan 16, 2020 | 84.97 | 85.50 | 83.98 | 84.58 | 809,939 | +0.41(+0.49%) |
Jan 15, 2020 | 84.59 | 85.18 | 83.66 | 84.16 | 474,207 | -0.96(-1.13%) |
Jan 14, 2020 | 84.67 | 86.05 | 84.47 | 85.12 | 565,995 | +0.35(+0.41%) |
Jan 13, 2020 | 83.04 | 85.12 | 82.71 | 84.77 | 544,643 | +2.07(+2.50%) |
Jan 10, 2020 | 85.19 | 85.37 | 82.23 | 82.70 | 882,167 | -2.38(-2.80%) |
Jan 09, 2020 | 85.35 | 86.83 | 84.49 | 85.09 | 936,883 | +0.36(+0.42%) |
Jan 08, 2020 | 84.91 | 85.43 | 84.08 | 84.73 | 746,515 | -0.38(-0.44%) |
Jan 07, 2020 | 86.94 | 87.27 | 82.71 | 85.11 | 1,369,387 | -1.85(-2.13%) |
Jan 06, 2020 | 88.80 | 89.13 | 86.39 | 86.96 | 1,117,940 | -3.54(-3.91%) |
Jan 03, 2020 | 90.69 | 91.65 | 90.09 | 90.50 | 702,875 | -1.79(-1.94%) |
Jan 02, 2020 | 92.18 | 92.34 | 91.29 | 92.29 | 504,323 | +1.19(+1.31%) |
Dec 31, 2019 | 90.95 | 92.13 | 90.95 | 91.10 | 436,618 | -0.21(-0.23%) |
Dec 30, 2019 | 90.78 | 92.31 | 90.44 | 91.30 | 361,831 | +0.49(+0.54%) |
Dec 27, 2019 | 91.29 | 91.63 | 90.22 | 90.81 | 613,899 | +0.14(+0.16%) |
Dec 26, 2019 | 90.77 | 91.19 | 90.35 | 90.67 | 266,487 | -0.25(-0.28%) |
Dec 24, 2019 | 91.37 | 91.42 | 89.57 | 90.92 | 427,128 | -0.03(-0.03%) |
Dec 23, 2019 | 89.14 | 91.07 | 88.20 | 90.95 | 706,860 | +2.01(+2.26%) |
Dec 20, 2019 | 89.02 | 90.06 | 88.18 | 88.94 | 1,976,335 | +0.29(+0.32%) |
Dec 19, 2019 | 89.37 | 90.00 | 88.61 | 88.65 | 470,569 | -0.89(-0.99%) |
Dec 18, 2019 | 90.51 | 90.56 | 89.46 | 89.54 | 497,421 | -0.41(-0.46%) |
Dec 17, 2019 | 89.81 | 90.58 | 89.40 | 89.95 | 896,655 | +0.50(+0.56%) |
Dec 16, 2019 | 89.70 | 90.92 | 88.90 | 89.45 | 1,327,122 | +0.90(+1.01%) |
Dec 13, 2019 | 92.03 | 93.49 | 87.13 | 88.55 | 1,371,813 | -3.06(-3.34%) |
Dec 12, 2019 | 88.71 | 91.96 | 87.96 | 91.62 | 672,372 | +2.96(+3.33%) |
Dec 11, 2019 | 87.04 | 88.99 | 86.57 | 88.66 | 716,606 | +1.79(+2.06%) |
Dec 10, 2019 | 85.95 | 87.10 | 85.22 | 86.87 | 426,918 | +0.61(+0.71%) |
Dec 09, 2019 | 85.45 | 86.83 | 85.25 | 86.26 | 624,610 | +0.72(+0.84%) |
Dec 06, 2019 | 85.85 | 86.87 | 85.37 | 85.54 | 888,642 | +0.98(+1.15%) |
Dec 05, 2019 | 85.99 | 86.44 | 83.07 | 84.57 | 1,166,097 | -1.71(-1.98%) |
Dec 04, 2019 | 85.71 | 87.10 | 85.54 | 86.28 | 466,706 | +1.35(+1.59%) |
Dec 03, 2019 | 83.67 | 85.08 | 83.28 | 84.93 | 437,588 | -1.00(-1.17%) |
Dec 02, 2019 | 87.73 | 88.48 | 85.49 | 85.93 | 546,207 | -1.59(-1.81%) |
Nov 29, 2019 | 88.95 | 89.19 | 87.25 | 87.51 | 187,775 | -1.69(-1.90%) |
Nov 27, 2019 | 89.56 | 89.88 | 88.22 | 89.21 | 240,032 | +0.25(+0.28%) |
Nov 26, 2019 | 89.21 | 89.78 | 88.50 | 88.96 | 426,494 | -0.15(-0.17%) |
Nov 25, 2019 | 87.53 | 89.39 | 87.37 | 89.11 | 482,109 | +2.09(+2.40%) |
Nov 22, 2019 | 87.04 | 87.88 | 86.67 | 87.02 | 294,171 | +0.37(+0.43%) |
Nov 21, 2019 | 87.07 | 87.89 | 86.19 | 86.64 | 397,661 | -0.09(-0.10%) |
Nov 20, 2019 | 89.71 | 89.79 | 86.57 | 86.73 | 808,273 | -3.72(-4.11%) |
Nov 19, 2019 | 90.81 | 91.48 | 90.27 | 90.45 | 346,741 | -0.43(-0.47%) |
Nov 18, 2019 | 90.61 | 91.41 | 89.91 | 90.88 | 301,396 | -0.19(-0.21%) |
Nov 15, 2019 | 90.87 | 91.24 | 90.21 | 91.07 | 249,243 | +1.18(+1.31%) |
Nov 14, 2019 | 90.71 | 91.26 | 89.86 | 89.89 | 409,182 | -1.03(-1.14%) |
Nov 13, 2019 | 91.34 | 91.84 | 90.42 | 90.93 | 464,786 | -1.01(-1.10%) |
Nov 12, 2019 | 91.70 | 92.14 | 90.99 | 91.94 | 593,944 | +0.38(+0.42%) |
Nov 11, 2019 | 91.18 | 92.25 | 90.61 | 91.56 | 302,000 | -0.53(-0.58%) |
Nov 08, 2019 | 91.64 | 92.63 | 90.81 | 92.09 | 405,707 | +0.04(+0.05%) |
Nov 07, 2019 | 91.66 | 92.81 | 91.00 | 92.05 | 1,309,574 | +1.50(+1.65%) |
Nov 06, 2019 | 91.51 | 92.53 | 90.01 | 90.55 | 565,260 | -1.22(-1.33%) |
Nov 05, 2019 | 90.21 | 92.58 | 89.86 | 91.77 | 1,490,054 | +1.94(+2.16%) |
Nov 04, 2019 | 89.03 | 90.30 | 88.36 | 89.83 | 580,193 | +1.63(+1.85%) |
Nov 01, 2019 | 89.03 | 89.44 | 87.89 | 88.20 | 549,255 | +0.37(+0.43%) |
Oct 31, 2019 | 90.13 | 90.16 | 87.25 | 87.83 | 853,281 | -2.48(-2.75%) |
Oct 30, 2019 | 90.23 | 90.72 | 89.66 | 90.31 | 572,689 | -0.20(-0.23%) |
Oct 29, 2019 | 89.52 | 90.70 | 89.30 | 90.52 | 500,121 | +0.64(+0.71%) |
Oct 28, 2019 | 90.79 | 92.68 | 89.80 | 89.88 | 586,451 | -0.37(-0.41%) |
Oct 25, 2019 | 89.45 | 90.73 | 88.73 | 90.25 | 672,136 | +0.54(+0.61%) |
Oct 24, 2019 | 89.92 | 90.96 | 88.40 | 89.71 | 840,925 | -0.81(-0.89%) |
Oct 23, 2019 | 90.47 | 91.96 | 88.77 | 90.52 | 974,730 | +0.28(+0.31%) |
Oct 22, 2019 | 83.00 | 91.41 | 83.00 | 90.24 | 2,283,217 | +8.87(+10.90%) |
Oct 21, 2019 | 81.68 | 82.66 | 80.95 | 81.37 | 1,505,913 | +0.73(+0.91%) |
Oct 18, 2019 | 79.41 | 81.27 | 78.74 | 80.64 | 602,047 | +0.90(+1.13%) |
Oct 17, 2019 | 80.55 | 80.73 | 78.58 | 79.74 | 617,518 | -0.20(-0.24%) |
Oct 16, 2019 | 79.82 | 80.45 | 78.67 | 79.94 | 500,822 | -0.43(-0.53%) |
Oct 15, 2019 | 78.82 | 81.11 | 77.53 | 80.37 | 715,369 | +2.04(+2.60%) |
Oct 14, 2019 | 79.14 | 79.42 | 75.19 | 78.33 | 1,094,945 | -1.70(-2.12%) |
Oct 11, 2019 | 77.26 | 80.91 | 77.26 | 80.03 | 1,184,999 | +4.68(+6.22%) |
Oct 10, 2019 | 74.72 | 76.44 | 74.62 | 75.35 | 455,363 | +0.94(+1.27%) |
Oct 09, 2019 | 74.28 | 74.96 | 73.57 | 74.40 | 388,212 | +1.37(+1.88%) |
Oct 08, 2019 | 74.39 | 74.60 | 72.98 | 73.03 | 624,150 | -1.91(-2.55%) |
Oct 07, 2019 | 76.21 | 76.62 | 74.70 | 74.95 | 515,323 | -2.03(-2.64%) |
Oct 04, 2019 | 75.63 | 77.13 | 75.23 | 76.97 | 455,579 | +1.49(+1.97%) |
Oct 03, 2019 | 75.00 | 75.55 | 73.40 | 75.49 | 608,478 | -0.03(-0.04%) |
Oct 02, 2019 | 77.21 | 77.21 | 75.26 | 75.51 | 504,250 | -2.37(-3.04%) |
Oct 01, 2019 | 78.83 | 79.86 | 77.22 | 77.88 | 517,799 | -0.47(-0.60%) |
Sep 30, 2019 | 77.46 | 78.96 | 77.37 | 78.35 | 445,671 | +1.20(+1.56%) |
Sep 27, 2019 | 77.62 | 78.28 | 76.31 | 77.15 | 576,662 | -0.16(-0.21%) |
Sep 26, 2019 | 77.90 | 78.27 | 76.16 | 77.31 | 353,362 | -0.80(-1.03%) |
Sep 25, 2019 | 75.99 | 78.60 | 75.99 | 78.11 | 479,072 | +2.29(+3.02%) |
Sep 24, 2019 | 78.01 | 78.78 | 75.11 | 75.83 | 725,267 | -1.94(-2.50%) |
Sep 23, 2019 | 77.92 | 79.00 | 77.08 | 77.77 | 533,954 | -0.76(-0.96%) |
Sep 20, 2019 | 80.22 | 81.31 | 77.94 | 78.52 | 1,115,921 | -1.35(-1.69%) |
Sep 19, 2019 | 79.96 | 81.38 | 79.72 | 79.88 | 702,811 | +0.47(+0.59%) |
Sep 18, 2019 | 80.56 | 80.85 | 78.46 | 79.41 | 458,071 | -1.42(-1.76%) |
Sep 17, 2019 | 80.48 | 81.14 | 79.00 | 80.83 | 443,855 | -0.12(-0.15%) |
Sep 16, 2019 | 80.00 | 82.32 | 79.37 | 80.95 | 521,129 | -0.05(-0.07%) |
Sep 13, 2019 | 80.60 | 82.36 | 79.77 | 81.01 | 704,035 | +0.83(+1.03%) |
Sep 12, 2019 | 79.67 | 81.37 | 78.26 | 80.18 | 944,033 | +0.43(+0.54%) |
Sep 11, 2019 | 78.35 | 79.84 | 76.15 | 79.75 | 1,108,802 | +1.75(+2.25%) |
Sep 10, 2019 | 76.74 | 78.13 | 75.94 | 78.00 | 909,938 | +1.42(+1.85%) |
Sep 09, 2019 | 72.20 | 76.84 | 71.88 | 76.58 | 985,316 | +4.69(+6.53%) |
Sep 06, 2019 | 74.18 | 74.36 | 69.67 | 71.89 | 2,570,045 | -2.31(-3.12%) |
Sep 05, 2019 | 72.71 | 75.30 | 72.66 | 74.21 | 1,729,187 | +2.92(+4.10%) |
Sep 04, 2019 | 72.43 | 72.51 | 71.00 | 71.29 | 1,042,700 | +0.05(+0.07%) |
Sep 03, 2019 | 72.11 | 72.54 | 70.33 | 71.23 | 635,658 | -1.79(-2.45%) |
Aug 30, 2019 | 73.22 | 73.66 | 72.35 | 73.02 | 447,379 | +0.61(+0.85%) |
Aug 29, 2019 | 71.07 | 72.90 | 71.07 | 72.41 | 687,541 | +2.47(+3.52%) |
Aug 28, 2019 | 68.28 | 70.76 | 68.28 | 69.94 | 433,205 | +1.24(+1.80%) |
Aug 27, 2019 | 70.55 | 70.61 | 68.30 | 68.71 | 473,883 | -1.10(-1.57%) |
Aug 26, 2019 | 69.61 | 70.61 | 68.55 | 69.80 | 534,002 | +1.27(+1.86%) |
Aug 23, 2019 | 72.02 | 72.02 | 68.09 | 68.53 | 843,869 | -4.42(-6.06%) |
Aug 22, 2019 | 73.34 | 74.05 | 72.20 | 72.95 | 459,845 | -0.37(-0.51%) |
Aug 21, 2019 | 73.54 | 74.37 | 72.96 | 73.32 | 549,590 | +1.00(+1.38%) |
Aug 20, 2019 | 72.50 | 72.57 | 71.49 | 72.32 | 637,681 | -0.23(-0.32%) |
Aug 19, 2019 | 71.98 | 73.22 | 71.56 | 72.55 | 1,257,279 | +1.94(+2.74%) |
Aug 16, 2019 | 72.36 | 73.06 | 68.55 | 70.61 | 1,871,631 | -1.06(-1.48%) |
Aug 15, 2019 | 74.23 | 74.23 | 71.58 | 71.67 | 945,491 | -2.34(-3.16%) |
Aug 14, 2019 | 77.51 | 77.51 | 73.92 | 74.02 | 827,891 | -5.13(-6.48%) |
Aug 13, 2019 | 78.13 | 81.81 | 78.13 | 79.14 | 892,776 | +0.30(+0.38%) |
Aug 12, 2019 | 79.97 | 80.09 | 78.22 | 78.84 | 243,575 | -1.94(-2.41%) |
Aug 09, 2019 | 80.71 | 81.26 | 79.78 | 80.78 | 437,834 | -0.84(-1.03%) |
Aug 08, 2019 | 80.84 | 82.83 | 80.52 | 81.62 | 700,913 | +1.09(+1.35%) |
Aug 07, 2019 | 79.29 | 80.80 | 78.44 | 80.54 | 407,335 | +0.00(+0.00%) |
Aug 06, 2019 | 79.57 | 80.66 | 78.47 | 80.54 | 496,892 | +1.71(+2.17%) |
Aug 05, 2019 | 79.21 | 80.26 | 78.03 | 78.82 | 859,282 | -2.74(-3.36%) |
Aug 02, 2019 | 80.50 | 82.95 | 79.84 | 81.56 | 655,789 | +0.40(+0.49%) |
Aug 01, 2019 | 83.35 | 84.05 | 78.81 | 81.16 | 1,253,324 | -2.49(-2.98%) |
Jul 31, 2019 | 84.86 | 85.43 | 82.85 | 83.66 | 901,728 | -0.07(-0.08%) |
Jul 30, 2019 | 82.61 | 83.76 | 81.49 | 83.73 | 610,195 | +0.51(+0.62%) |
Jul 29, 2019 | 81.77 | 84.05 | 81.20 | 83.22 | 910,855 | +0.57(+0.68%) |
Jul 26, 2019 | 82.94 | 83.15 | 81.62 | 82.65 | 568,765 | +0.30(+0.36%) |
Jul 25, 2019 | 83.48 | 84.54 | 82.03 | 82.35 | 769,953 | -1.62(-1.93%) |
Jul 24, 2019 | 82.30 | 84.71 | 81.91 | 83.97 | 1,324,188 | +2.32(+2.85%) |
Jul 23, 2019 | 76.77 | 82.76 | 76.01 | 81.64 | 3,681,772 | +8.62(+11.81%) |
Jul 22, 2019 | 74.13 | 74.98 | 72.85 | 73.02 | 1,358,738 | -1.44(-1.93%) |
Jul 19, 2019 | 75.68 | 76.91 | 74.36 | 74.46 | 578,045 | -1.15(-1.52%) |
Jul 18, 2019 | 76.31 | 77.06 | 75.15 | 75.61 | 569,467 | -0.74(-0.97%) |
Jul 17, 2019 | 77.19 | 77.43 | 76.15 | 76.35 | 550,636 | -0.86(-1.11%) |
Jul 16, 2019 | 76.12 | 77.70 | 75.62 | 77.21 | 472,619 | +0.86(+1.12%) |
Jul 15, 2019 | 76.51 | 77.46 | 74.99 | 76.35 | 532,549 | -0.03(-0.03%) |
Jul 12, 2019 | 74.37 | 76.99 | 74.12 | 76.38 | 628,064 | +2.39(+3.24%) |
Jul 11, 2019 | 74.34 | 74.87 | 73.23 | 73.98 | 384,214 | -0.25(-0.33%) |
Jul 10, 2019 | 73.43 | 75.06 | 72.56 | 74.23 | 757,398 | +1.42(+1.95%) |
Jul 09, 2019 | 73.34 | 73.51 | 71.59 | 72.81 | 1,423,675 | -1.45(-1.95%) |
Jul 08, 2019 | 74.04 | 75.87 | 73.57 | 74.25 | 921,359 | -0.14(-0.19%) |
Jul 05, 2019 | 77.80 | 78.43 | 74.24 | 74.40 | 830,176 | -3.84(-4.91%) |
Jul 03, 2019 | 77.56 | 79.14 | 77.35 | 78.24 | 473,028 | +0.89(+1.15%) |
Jul 02, 2019 | 79.41 | 79.41 | 76.99 | 77.35 | 1,076,334 | -2.34(-2.94%) |
Jul 01, 2019 | 81.92 | 83.87 | 79.28 | 79.69 | 533,097 | -0.93(-1.15%) |
Jun 28, 2019 | 78.91 | 81.54 | 78.91 | 80.62 | 1,136,513 | +2.13(+2.71%) |
Jun 27, 2019 | 79.02 | 79.74 | 78.09 | 78.49 | 388,165 | -0.02(-0.02%) |
Jun 26, 2019 | 77.40 | 79.19 | 77.35 | 78.50 | 502,102 | +1.53(+1.99%) |
Jun 25, 2019 | 80.30 | 80.65 | 76.76 | 76.98 | 735,216 | -3.14(-3.92%) |
Jun 24, 2019 | 81.62 | 81.62 | 80.04 | 80.11 | 553,043 | -1.04(-1.28%) |
Jun 21, 2019 | 81.70 | 82.61 | 80.66 | 81.16 | 910,749 | -0.80(-0.98%) |
Jun 20, 2019 | 82.68 | 83.55 | 81.37 | 81.96 | 364,821 | +0.68(+0.84%) |
Jun 19, 2019 | 82.45 | 82.77 | 80.88 | 81.28 | 422,112 | -1.25(-1.52%) |
Jun 18, 2019 | 80.40 | 83.03 | 80.27 | 82.53 | 745,496 | +3.08(+3.87%) |
Jun 17, 2019 | 79.30 | 79.93 | 78.49 | 79.46 | 391,562 | +0.28(+0.36%) |
Jun 14, 2019 | 79.49 | 79.58 | 78.26 | 79.18 | 428,894 | -0.59(-0.74%) |
Jun 13, 2019 | 79.22 | 79.81 | 78.89 | 79.77 | 253,508 | +0.98(+1.24%) |
Jun 12, 2019 | 80.06 | 80.90 | 78.55 | 78.79 | 436,341 | -1.38(-1.72%) |
Jun 11, 2019 | 80.98 | 81.50 | 79.39 | 80.17 | 690,257 | +0.17(+0.21%) |
Jun 10, 2019 | 78.34 | 81.89 | 78.22 | 80.00 | 738,364 | +2.52(+3.25%) |
Jun 07, 2019 | 75.86 | 77.90 | 75.36 | 77.48 | 716,219 | +1.75(+2.31%) |
Jun 06, 2019 | 74.26 | 75.98 | 73.34 | 75.73 | 687,571 | +0.68(+0.91%) |
Jun 05, 2019 | 74.41 | 75.48 | 73.11 | 75.05 | 645,613 | +0.82(+1.11%) |
Jun 04, 2019 | 72.37 | 74.75 | 71.90 | 74.23 | 1,636,205 | +3.12(+4.39%) |
Jun 03, 2019 | 70.62 | 71.52 | 70.47 | 71.11 | 943,978 | +0.52(+0.74%) |
May 31, 2019 | 73.82 | 73.82 | 69.82 | 70.59 | 1,201,696 | -4.28(-5.71%) |
May 30, 2019 | 74.36 | 76.21 | 73.93 | 74.86 | 445,548 | +0.58(+0.78%) |
May 29, 2019 | 74.18 | 74.64 | 73.11 | 74.29 | 345,499 | -0.28(-0.38%) |
May 28, 2019 | 75.94 | 76.45 | 74.34 | 74.57 | 466,707 | -1.18(-1.56%) |
May 24, 2019 | 76.65 | 76.65 | 75.45 | 75.75 | 336,695 | -0.11(-0.15%) |
May 23, 2019 | 77.42 | 77.42 | 75.14 | 75.86 | 620,898 | -2.59(-3.30%) |
May 22, 2019 | 77.73 | 79.00 | 76.81 | 78.45 | 598,002 | -0.53(-0.67%) |
May 21, 2019 | 78.39 | 79.10 | 76.96 | 78.98 | 771,750 | +3.59(+4.76%) |
May 20, 2019 | 74.33 | 75.49 | 73.76 | 75.39 | 500,909 | +0.08(+0.10%) |
May 17, 2019 | 77.43 | 77.43 | 75.23 | 75.31 | 671,225 | -2.95(-3.77%) |
May 16, 2019 | 78.08 | 79.32 | 77.94 | 78.26 | 372,554 | +0.36(+0.46%) |
May 15, 2019 | 77.42 | 78.36 | 76.42 | 77.90 | 520,425 | +0.14(+0.18%) |
May 14, 2019 | 75.93 | 78.16 | 75.29 | 77.76 | 713,014 | +2.19(+2.90%) |
May 13, 2019 | 75.07 | 76.22 | 72.32 | 75.57 | 1,205,614 | -2.31(-2.96%) |
May 10, 2019 | 78.51 | 78.86 | 75.75 | 77.87 | 925,285 | -0.97(-1.24%) |
May 09, 2019 | 78.43 | 79.37 | 76.88 | 78.85 | 1,294,720 | -0.77(-0.97%) |
May 08, 2019 | 81.52 | 82.28 | 79.54 | 79.62 | 1,223,097 | -1.99(-2.44%) |
May 07, 2019 | 83.10 | 84.23 | 80.83 | 81.61 | 1,043,262 | -2.68(-3.17%) |
May 06, 2019 | 87.34 | 87.34 | 82.69 | 84.29 | 1,402,646 | -4.58(-5.15%) |
May 03, 2019 | 89.91 | 90.53 | 88.08 | 88.87 | 563,856 | -0.64(-0.72%) |
May 02, 2019 | 86.87 | 89.59 | 86.40 | 89.51 | 998,213 | +3.57(+4.16%) |