Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.44 | 23.04 | 21.60 | 22.92 | 8,391 | +0.24(+1.06%) |
Apr 29, 2020 | 21.96 | 23.76 | 21.36 | 22.68 | 19,873 | +0.84(+3.85%) |
Apr 28, 2020 | 22.80 | 24.24 | 21.12 | 21.84 | 106,277 | -0.48(-2.15%) |
Apr 27, 2020 | 22.20 | 22.80 | 21.60 | 22.32 | 15,634 | -0.12(-0.53%) |
Apr 24, 2020 | 21.48 | 22.56 | 21.12 | 22.44 | 9,825 | +0.84(+3.89%) |
Apr 23, 2020 | 21.84 | 22.20 | 21.00 | 21.60 | 4,054 | +0.48(+2.27%) |
Apr 22, 2020 | 21.48 | 21.96 | 20.16 | 21.12 | 5,758 | -0.36(-1.68%) |
Apr 21, 2020 | 21.72 | 22.23 | 19.80 | 21.48 | 11,259 | -0.48(-2.19%) |
Apr 20, 2020 | 22.08 | 23.28 | 21.72 | 21.96 | 26,807 | -0.84(-3.68%) |
Apr 17, 2020 | 23.04 | 23.40 | 21.90 | 22.80 | 6,591 | -0.12(-0.52%) |
Apr 16, 2020 | 23.16 | 23.16 | 21.84 | 22.92 | 11,893 | +0.84(+3.80%) |
Apr 15, 2020 | 23.16 | 23.40 | 21.48 | 22.08 | 7,944 | -1.08(-4.66%) |
Apr 14, 2020 | 22.68 | 23.76 | 21.36 | 23.16 | 23,104 | +1.32(+6.04%) |
Apr 13, 2020 | 21.24 | 21.96 | 20.52 | 21.84 | 6,267 | +0.60(+2.82%) |
Apr 09, 2020 | 22.08 | 22.92 | 20.64 | 21.24 | 25,166 | +0.00(+0.00%) |
Apr 08, 2020 | 21.12 | 22.44 | 20.88 | 21.24 | 14,055 | +0.24(+1.14%) |
Apr 07, 2020 | 20.64 | 21.00 | 19.68 | 21.00 | 9,207 | +0.72(+3.55%) |
Apr 06, 2020 | 20.04 | 20.94 | 19.62 | 20.28 | 10,972 | +0.00(+0.00%) |
Apr 03, 2020 | 20.16 | 20.88 | 19.44 | 20.28 | 13,150 | +0.12(+0.60%) |
Apr 02, 2020 | 20.52 | 21.48 | 19.20 | 20.16 | 19,458 | -0.12(-0.59%) |
Apr 01, 2020 | 20.40 | 22.68 | 19.32 | 20.28 | 21,882 | -0.96(-4.52%) |
Mar 31, 2020 | 31.20 | 31.20 | 19.68 | 21.24 | 213,513 | -5.28(-19.91%) |
Mar 30, 2020 | 24.48 | 26.88 | 24.48 | 26.52 | 6,347 | +1.32(+5.24%) |
Mar 27, 2020 | 28.68 | 28.68 | 24.24 | 25.20 | 5,816 | -2.64(-9.48%) |
Mar 26, 2020 | 27.48 | 30.00 | 26.52 | 27.84 | 12,418 | +0.24(+0.87%) |
Mar 25, 2020 | 26.76 | 28.68 | 25.80 | 27.60 | 8,499 | +2.28(+9.00%) |
Mar 24, 2020 | 26.40 | 27.96 | 25.20 | 25.32 | 5,883 | -0.84(-3.21%) |
Mar 23, 2020 | 26.88 | 27.36 | 24.60 | 26.16 | 5,219 | +0.24(+0.93%) |
Mar 20, 2020 | 25.20 | 27.48 | 25.20 | 25.92 | 5,266 | +0.60(+2.37%) |
Mar 19, 2020 | 24.36 | 26.88 | 24.24 | 25.32 | 3,389 | +1.08(+4.46%) |
Mar 18, 2020 | 27.60 | 27.60 | 24.12 | 24.24 | 8,034 | -3.96(-14.04%) |
Mar 17, 2020 | 28.80 | 28.80 | 25.80 | 28.20 | 16,495 | +1.80(+6.82%) |
Mar 16, 2020 | 30.00 | 31.44 | 25.20 | 26.40 | 37,228 | +2.16(+8.91%) |
Mar 13, 2020 | 26.52 | 28.56 | 24.12 | 24.24 | 23,633 | -1.56(-6.05%) |
Mar 12, 2020 | 27.12 | 28.92 | 25.32 | 25.80 | 34,650 | -7.44(-22.38%) |
Mar 11, 2020 | 40.92 | 43.92 | 31.44 | 33.24 | 420,248 | -0.48(-1.42%) |
Mar 10, 2020 | 33.60 | 37.08 | 32.40 | 33.72 | 11,390 | +0.36(+1.08%) |
Mar 09, 2020 | 36.36 | 36.36 | 33.12 | 33.36 | 4,452 | -3.24(-8.85%) |
Mar 06, 2020 | 37.44 | 37.80 | 36.60 | 36.60 | 2,008 | -1.44(-3.79%) |
Mar 05, 2020 | 37.44 | 39.00 | 36.60 | 38.04 | 6,184 | +0.60(+1.60%) |
Mar 04, 2020 | 37.56 | 38.16 | 36.24 | 37.44 | 4,735 | +1.44(+4.00%) |
Mar 03, 2020 | 38.40 | 39.36 | 35.76 | 36.00 | 10,282 | -1.08(-2.91%) |
Mar 02, 2020 | 35.16 | 38.40 | 34.08 | 37.08 | 8,579 | +1.92(+5.46%) |
Feb 28, 2020 | 33.24 | 35.28 | 32.88 | 35.16 | 5,983 | +0.12(+0.34%) |
Feb 27, 2020 | 33.60 | 35.64 | 31.68 | 35.04 | 9,506 | +0.96(+2.82%) |
Feb 26, 2020 | 33.72 | 36.60 | 33.60 | 34.08 | 13,834 | +0.24(+0.71%) |
Feb 25, 2020 | 35.04 | 35.76 | 33.12 | 33.84 | 11,067 | -1.20(-3.42%) |
Feb 24, 2020 | 36.36 | 37.08 | 34.92 | 35.04 | 15,868 | -2.76(-7.30%) |
Feb 21, 2020 | 39.60 | 39.60 | 37.80 | 37.80 | 11,716 | -2.16(-5.41%) |
Feb 20, 2020 | 39.60 | 41.04 | 39.24 | 39.96 | 19,437 | +1.32(+3.42%) |
Feb 19, 2020 | 38.28 | 39.96 | 36.72 | 38.64 | 28,460 | -0.36(-0.92%) |
Feb 18, 2020 | 36.00 | 40.68 | 36.00 | 39.00 | 36,839 | +2.76(+7.62%) |
Feb 14, 2020 | 36.00 | 36.36 | 34.80 | 36.24 | 11,208 | +0.12(+0.33%) |
Feb 13, 2020 | 36.12 | 36.84 | 33.00 | 36.12 | 15,259 | -0.36(-0.99%) |
Feb 12, 2020 | 34.20 | 37.44 | 31.56 | 36.48 | 58,722 | +2.28(+6.67%) |
Feb 11, 2020 | 38.76 | 40.80 | 33.84 | 34.20 | 167,155 | -45.84(-57.27%) |
Feb 10, 2020 | 89.16 | 98.88 | 79.92 | 80.04 | 12,623 | -9.36(-10.47%) |
Feb 07, 2020 | 95.76 | 96.60 | 87.00 | 89.40 | 8,725 | -6.60(-6.88%) |
Feb 06, 2020 | 100.20 | 100.20 | 90.12 | 96.00 | 7,713 | -3.00(-3.03%) |
Feb 05, 2020 | 100.20 | 102.60 | 93.96 | 99.00 | 29,005 | -15.00(-13.16%) |
Feb 04, 2020 | 103.32 | 130.20 | 100.26 | 114.00 | 13,225 | +9.19(+8.77%) |
Feb 03, 2020 | 111.60 | 111.60 | 99.18 | 104.81 | 2,258 | -5.71(-5.17%) |
Jan 31, 2020 | 105.48 | 116.40 | 103.44 | 110.52 | 1,258 | +4.32(+4.06%) |
Jan 30, 2020 | 109.08 | 109.08 | 105.48 | 106.20 | 1,393 | -3.00(-2.74%) |
Jan 29, 2020 | 110.16 | 112.20 | 107.52 | 109.20 | 336 | -1.20(-1.09%) |
Jan 28, 2020 | 113.88 | 113.88 | 107.16 | 110.40 | 974 | -3.00(-2.65%) |
Jan 27, 2020 | 103.92 | 114.00 | 99.72 | 113.40 | 2,260 | +2.76(+2.49%) |
Jan 24, 2020 | 116.04 | 116.40 | 108.12 | 110.64 | 2,850 | -5.04(-4.36%) |
Jan 23, 2020 | 116.52 | 118.92 | 115.68 | 115.68 | 942 | -1.56(-1.33%) |
Jan 22, 2020 | 114.00 | 119.64 | 114.00 | 117.24 | 1,421 | +2.64(+2.30%) |
Jan 21, 2020 | 122.40 | 122.40 | 114.00 | 114.60 | 1,536 | -8.40(-6.83%) |
Jan 17, 2020 | 114.12 | 123.00 | 114.00 | 123.00 | 3,466 | +4.68(+3.96%) |
Jan 16, 2020 | 115.20 | 121.56 | 114.12 | 118.32 | 7,597 | +4.44(+3.90%) |
Jan 15, 2020 | 113.88 | 126.84 | 99.25 | 113.88 | 8,477 | -15.02(-11.65%) |
Jan 14, 2020 | 128.04 | 141.24 | 118.14 | 128.90 | 10,801 | +8.12(+6.72%) |
Jan 13, 2020 | 125.40 | 130.02 | 118.80 | 120.78 | 4,766 | -18.48(-13.27%) |
Jan 10, 2020 | 144.54 | 151.80 | 125.40 | 139.26 | 11,118 | -15.84(-10.21%) |
Jan 09, 2020 | 121.44 | 163.35 | 121.18 | 155.10 | 23,554 | +33.99(+28.07%) |
Jan 08, 2020 | 125.40 | 125.40 | 110.88 | 121.11 | 2,454 | -5.61(-4.43%) |
Jan 07, 2020 | 143.81 | 145.20 | 122.17 | 126.72 | 4,426 | -11.88(-8.57%) |
Jan 06, 2020 | 132.00 | 151.80 | 118.80 | 138.60 | 7,618 | +12.34(+9.78%) |
Jan 03, 2020 | 125.40 | 141.90 | 114.51 | 126.26 | 4,405 | +0.92(+0.74%) |
Jan 02, 2020 | 118.14 | 130.02 | 105.60 | 125.33 | 3,462 | +12.47(+11.05%) |
Dec 31, 2019 | 112.20 | 122.10 | 106.79 | 112.86 | 3,296 | +4.36(+4.01%) |
Dec 30, 2019 | 97.02 | 112.13 | 96.82 | 108.50 | 3,107 | +11.75(+12.14%) |
Dec 27, 2019 | 99.66 | 99.66 | 96.03 | 96.76 | 459 | -2.38(-2.40%) |
Dec 26, 2019 | 97.68 | 100.98 | 94.12 | 99.13 | 1,125 | +4.82(+5.11%) |
Dec 24, 2019 | 92.40 | 95.63 | 90.42 | 94.31 | 521 | -4.03(-4.09%) |
Dec 23, 2019 | 100.45 | 102.30 | 93.85 | 98.34 | 921 | +2.64(+2.76%) |
Dec 20, 2019 | 90.42 | 105.60 | 89.76 | 95.70 | 2,165 | +6.60(+7.41%) |
Dec 19, 2019 | 95.50 | 97.22 | 89.10 | 89.10 | 789 | -4.62(-4.93%) |
Dec 18, 2019 | 85.80 | 98.93 | 85.80 | 93.72 | 2,563 | +7.92(+9.23%) |
Dec 17, 2019 | 92.40 | 92.40 | 85.80 | 85.80 | 464 | -0.07(-0.08%) |
Dec 16, 2019 | 91.48 | 92.07 | 85.80 | 85.87 | 701 | -3.30(-3.70%) |
Dec 13, 2019 | 94.45 | 98.27 | 86.59 | 89.17 | 1,415 | -12.47(-12.27%) |
Dec 12, 2019 | 99.26 | 104.28 | 93.85 | 101.64 | 1,340 | +7.06(+7.47%) |
Dec 11, 2019 | 104.94 | 105.60 | 93.85 | 94.58 | 1,142 | -11.02(-10.44%) |
Dec 10, 2019 | 99.00 | 112.20 | 99.00 | 105.60 | 2,092 | +6.60(+6.67%) |
Dec 09, 2019 | 99.00 | 105.60 | 99.00 | 99.00 | 705 | +3.30(+3.45%) |
Dec 06, 2019 | 99.66 | 104.28 | 95.70 | 95.70 | 786 | -1.19(-1.23%) |
Dec 05, 2019 | 99.33 | 106.92 | 93.19 | 96.89 | 1,671 | +1.06(+1.10%) |
Dec 04, 2019 | 112.00 | 112.86 | 93.19 | 95.83 | 2,026 | -16.37(-14.59%) |
Dec 03, 2019 | 99.00 | 112.20 | 85.80 | 112.20 | 4,634 | +18.35(+19.55%) |
Dec 02, 2019 | 97.55 | 99.00 | 77.88 | 93.85 | 2,733 | -0.53(-0.56%) |
Nov 29, 2019 | 92.40 | 99.00 | 90.42 | 94.38 | 1,625 | +3.96(+4.38%) |
Nov 27, 2019 | 82.50 | 93.72 | 82.50 | 90.42 | 1,924 | +3.30(+3.79%) |
Nov 26, 2019 | 85.80 | 89.03 | 75.97 | 87.12 | 1,683 | +1.32(+1.54%) |
Nov 25, 2019 | 88.44 | 89.43 | 83.82 | 85.80 | 1,745 | -3.30(-3.70%) |
Nov 22, 2019 | 85.01 | 89.10 | 76.89 | 89.10 | 3,041 | +3.63(+4.25%) |
Nov 21, 2019 | 99.00 | 100.32 | 82.30 | 85.47 | 15,630 | +9.90(+13.10%) |
Nov 20, 2019 | 70.62 | 78.54 | 67.65 | 75.57 | 7,684 | -12.21(-13.91%) |
Nov 19, 2019 | 88.77 | 96.56 | 85.80 | 87.78 | 2,473 | -3.83(-4.18%) |
Nov 18, 2019 | 85.80 | 105.80 | 79.27 | 91.61 | 7,657 | -33.86(-26.99%) |
Nov 15, 2019 | 158.40 | 159.46 | 125.40 | 125.47 | 2,365 | -35.84(-22.22%) |
Nov 14, 2019 | 155.03 | 164.34 | 147.05 | 161.30 | 638 | -20.13(-11.09%) |
Nov 13, 2019 | 198.00 | 198.00 | 166.39 | 181.43 | 296 | -9.90(-5.17%) |
Nov 12, 2019 | 191.40 | 211.53 | 165.66 | 191.33 | 577 | -19.87(-9.41%) |
Nov 11, 2019 | 204.60 | 217.80 | 188.17 | 211.20 | 1,172 | +39.60(+23.08%) |
Nov 08, 2019 | 151.80 | 176.88 | 151.80 | 171.60 | 381 | +17.75(+11.54%) |
Nov 07, 2019 | 153.32 | 174.90 | 146.72 | 153.85 | 769 | +4.03(+2.69%) |
Nov 06, 2019 | 154.44 | 158.40 | 145.93 | 149.82 | 193 | -1.98(-1.30%) |
Nov 05, 2019 | 148.50 | 157.08 | 145.20 | 151.80 | 85 | +6.60(+4.55%) |
Nov 04, 2019 | 158.40 | 161.70 | 145.20 | 145.20 | 325 | -6.80(-4.47%) |
Nov 01, 2019 | 158.40 | 168.23 | 149.23 | 152.00 | 168 | +0.20(+0.13%) |
Oct 31, 2019 | 151.80 | 165.00 | 145.20 | 151.80 | 149 | -5.08(-3.24%) |
Oct 30, 2019 | 152.46 | 170.61 | 152.46 | 156.88 | 98 | +4.82(+3.17%) |
Oct 29, 2019 | 164.93 | 166.45 | 148.50 | 152.06 | 116 | -6.34(-4.00%) |
Oct 28, 2019 | 165.00 | 171.53 | 151.80 | 158.40 | 345 | +11.68(+7.96%) |
Oct 25, 2019 | 165.99 | 165.99 | 145.20 | 146.72 | 322 | -11.42(-7.22%) |
Oct 24, 2019 | 171.60 | 171.60 | 145.20 | 158.14 | 565 | -13.33(-7.78%) |
Oct 23, 2019 | 151.80 | 174.83 | 145.20 | 171.47 | 1,086 | +24.35(+16.55%) |
Oct 22, 2019 | 132.00 | 150.28 | 129.36 | 147.11 | 265 | +13.33(+9.97%) |
Oct 21, 2019 | 145.20 | 145.20 | 132.00 | 133.78 | 162 | -6.14(-4.39%) |
Oct 18, 2019 | 158.07 | 158.07 | 139.92 | 139.92 | 124 | -13.20(-8.62%) |
Oct 17, 2019 | 158.20 | 158.20 | 138.86 | 153.12 | 292 | +1.52(+1.00%) |
Oct 16, 2019 | 125.47 | 160.78 | 125.47 | 151.60 | 450 | +22.18(+17.13%) |
Oct 15, 2019 | 138.60 | 138.60 | 125.40 | 129.43 | 519 | -9.24(-6.66%) |
Oct 14, 2019 | 141.90 | 141.90 | 132.00 | 138.67 | 253 | -3.23(-2.28%) |
Oct 11, 2019 | 159.39 | 164.34 | 133.98 | 141.90 | 269 | -9.90(-6.52%) |
Oct 10, 2019 | 165.00 | 171.60 | 138.60 | 151.80 | 339 | -8.65(-5.39%) |
Oct 09, 2019 | 151.14 | 160.45 | 132.00 | 160.45 | 400 | +11.88(+8.00%) |
Oct 08, 2019 | 159.72 | 160.05 | 148.50 | 148.57 | 89 | -11.15(-6.98%) |
Oct 07, 2019 | 168.30 | 171.60 | 151.80 | 159.72 | 717 | +7.13(+4.67%) |
Oct 04, 2019 | 165.00 | 168.30 | 151.80 | 152.59 | 292 | -19.01(-11.08%) |
Oct 03, 2019 | 171.60 | 171.60 | 145.20 | 171.60 | 609 | -6.60(-3.70%) |
Oct 02, 2019 | 189.75 | 189.75 | 165.33 | 178.20 | 498 | -13.20(-6.90%) |
Oct 01, 2019 | 184.80 | 191.40 | 145.20 | 191.40 | 323 | +9.83(+5.42%) |
Sep 30, 2019 | 184.80 | 196.02 | 171.60 | 181.57 | 226 | -1.91(-1.04%) |
Sep 27, 2019 | 176.22 | 187.11 | 171.60 | 183.48 | 682 | -8.98(-4.66%) |
Sep 26, 2019 | 184.87 | 196.68 | 184.87 | 192.46 | 17 | +10.30(+5.65%) |
Sep 25, 2019 | 191.47 | 193.38 | 181.50 | 182.16 | 216 | -12.01(-6.19%) |
Sep 24, 2019 | 208.16 | 208.16 | 191.40 | 194.17 | 145 | -4.09(-2.06%) |
Sep 23, 2019 | 216.48 | 216.48 | 198.00 | 198.26 | 302 | -19.14(-8.80%) |
Sep 20, 2019 | 205.39 | 223.34 | 198.00 | 217.40 | 79 | +6.20(+2.94%) |
Sep 19, 2019 | 212.92 | 215.16 | 204.60 | 211.20 | 41 | -1.12(-0.53%) |
Sep 18, 2019 | 227.70 | 240.24 | 211.20 | 212.32 | 351 | -12.08(-5.38%) |
Sep 17, 2019 | 211.20 | 231.00 | 206.78 | 224.40 | 1,065 | +15.38(+7.36%) |
Sep 16, 2019 | 211.20 | 211.20 | 206.71 | 209.02 | 86 | +2.11(+1.02%) |
Sep 13, 2019 | 216.48 | 216.48 | 206.58 | 206.91 | 26 | -7.00(-3.27%) |
Sep 12, 2019 | 211.20 | 217.73 | 206.25 | 213.91 | 86 | +1.12(+0.53%) |
Sep 11, 2019 | 214.50 | 217.80 | 200.44 | 212.78 | 84 | +4.82(+2.32%) |
Sep 10, 2019 | 207.31 | 223.34 | 205.59 | 207.97 | 69 | +11.81(+6.02%) |
Sep 09, 2019 | 224.40 | 224.40 | 196.15 | 196.15 | 221 | -20.00(-9.25%) |
Sep 06, 2019 | 204.60 | 223.74 | 204.60 | 216.15 | 138 | +11.55(+5.65%) |
Sep 05, 2019 | 201.30 | 212.32 | 189.16 | 204.60 | 375 | -6.60(-3.12%) |
Sep 04, 2019 | 212.92 | 214.90 | 198.00 | 211.20 | 419 | -0.33(-0.16%) |
Sep 03, 2019 | 221.76 | 224.40 | 211.27 | 211.53 | 105 | -2.24(-1.05%) |
Aug 30, 2019 | 218.20 | 231.00 | 213.77 | 213.77 | 55 | -4.09(-1.88%) |
Aug 29, 2019 | 217.73 | 231.00 | 211.40 | 217.87 | 291 | +0.07(+0.03%) |
Aug 28, 2019 | 217.80 | 217.80 | 211.27 | 217.80 | 27 | +0.13(+0.06%) |
Aug 27, 2019 | 224.40 | 230.87 | 214.50 | 217.67 | 54 | -6.67(-2.97%) |
Aug 26, 2019 | 223.41 | 228.89 | 217.80 | 224.33 | 76 | +5.35(+2.44%) |
Aug 23, 2019 | 224.40 | 228.89 | 217.93 | 218.99 | 56 | +1.06(+0.48%) |
Aug 22, 2019 | 225.72 | 231.00 | 217.93 | 217.93 | 117 | -13.13(-5.68%) |
Aug 21, 2019 | 234.43 | 244.20 | 222.42 | 231.07 | 120 | +8.65(+3.89%) |
Aug 20, 2019 | 231.07 | 244.20 | 222.42 | 222.42 | 138 | -8.58(-3.71%) |
Aug 19, 2019 | 219.12 | 241.63 | 215.82 | 231.00 | 235 | +2.11(+0.92%) |
Aug 16, 2019 | 218.06 | 231.00 | 211.20 | 228.89 | 197 | -2.11(-0.91%) |
Aug 15, 2019 | 244.20 | 247.50 | 211.20 | 231.00 | 247 | +2.77(+1.21%) |
Aug 14, 2019 | 224.40 | 235.62 | 224.40 | 228.23 | 102 | +4.42(+1.98%) |
Aug 13, 2019 | 252.85 | 252.85 | 217.80 | 223.81 | 691 | -13.79(-5.81%) |
Aug 12, 2019 | 250.80 | 250.80 | 237.60 | 237.60 | 373 | -12.80(-5.11%) |
Aug 09, 2019 | 250.73 | 255.42 | 245.52 | 250.40 | 153 | +3.83(+1.55%) |
Aug 08, 2019 | 246.58 | 250.80 | 246.25 | 246.58 | 120 | -2.05(-0.82%) |
Aug 07, 2019 | 250.80 | 257.40 | 246.58 | 248.62 | 67 | -2.18(-0.87%) |
Aug 06, 2019 | 257.40 | 264.00 | 244.20 | 250.80 | 190 | -6.60(-2.56%) |
Aug 05, 2019 | 257.40 | 260.70 | 257.40 | 257.40 | 48 | -6.60(-2.50%) |
Aug 02, 2019 | 267.30 | 267.30 | 257.40 | 264.00 | 125 | -1.98(-0.74%) |
Aug 01, 2019 | 259.51 | 270.53 | 259.45 | 265.98 | 50 | +8.58(+3.33%) |
Jul 31, 2019 | 258.85 | 273.90 | 257.40 | 257.40 | 114 | -5.28(-2.01%) |
Jul 30, 2019 | 263.93 | 264.00 | 257.40 | 262.68 | 45 | +5.28(+2.05%) |
Jul 29, 2019 | 266.97 | 266.97 | 257.40 | 257.40 | 80 | -3.30(-1.27%) |
Jul 26, 2019 | 270.27 | 270.27 | 254.10 | 260.70 | 211 | +1.78(+0.69%) |
Jul 25, 2019 | 270.60 | 276.54 | 254.10 | 258.92 | 88 | +7.39(+2.94%) |
Jul 24, 2019 | 254.76 | 264.00 | 250.80 | 251.53 | 104 | -5.87(-2.28%) |
Jul 23, 2019 | 270.60 | 277.20 | 251.59 | 257.40 | 136 | -9.90(-3.70%) |
Jul 22, 2019 | 260.70 | 270.27 | 255.49 | 267.30 | 370 | +3.30(+1.25%) |
Jul 19, 2019 | 270.60 | 275.22 | 250.80 | 264.00 | 269 | +6.60(+2.56%) |
Jul 18, 2019 | 250.80 | 257.40 | 248.75 | 257.40 | 76 | +6.60(+2.63%) |
Jul 17, 2019 | 252.12 | 263.60 | 250.80 | 250.80 | 97 | -6.60(-2.56%) |
Jul 16, 2019 | 250.80 | 263.67 | 250.80 | 257.40 | 11 | +6.34(+2.52%) |
Jul 15, 2019 | 257.40 | 257.93 | 250.80 | 251.06 | 116 | -3.70(-1.45%) |
Jul 12, 2019 | 264.00 | 270.60 | 252.12 | 254.76 | 112 | +0.66(+0.26%) |
Jul 11, 2019 | 257.40 | 264.00 | 250.80 | 254.10 | 117 | -5.94(-2.28%) |
Jul 10, 2019 | 276.08 | 277.20 | 251.46 | 260.04 | 189 | -9.24(-3.43%) |
Jul 09, 2019 | 270.60 | 295.68 | 252.45 | 269.28 | 177 | +1.32(+0.49%) |
Jul 08, 2019 | 260.17 | 270.60 | 254.10 | 267.96 | 665 | +17.16(+6.84%) |
Jul 05, 2019 | 250.80 | 255.42 | 247.50 | 250.80 | 252 | -1.52(-0.60%) |
Jul 03, 2019 | 250.80 | 253.31 | 250.80 | 252.32 | 71 | +5.74(+2.33%) |
Jul 02, 2019 | 253.64 | 253.64 | 244.20 | 246.58 | 138 | -4.22(-1.68%) |
Jul 01, 2019 | 250.80 | 262.68 | 247.96 | 250.80 | 100 | +0.00(+0.00%) |
Jun 28, 2019 | 250.87 | 261.89 | 247.96 | 250.80 | 218 | -1.85(-0.73%) |
Jun 27, 2019 | 260.70 | 260.70 | 240.90 | 252.65 | 106 | -1.45(-0.57%) |
Jun 26, 2019 | 253.37 | 264.00 | 246.44 | 254.10 | 64 | +0.73(+0.29%) |
Jun 25, 2019 | 270.60 | 270.60 | 250.34 | 253.37 | 107 | -4.03(-1.56%) |
Jun 24, 2019 | 246.44 | 267.30 | 246.44 | 257.40 | 75 | +1.65(+0.65%) |
Jun 21, 2019 | 250.80 | 267.10 | 237.60 | 255.75 | 405 | -1.58(-0.62%) |
Jun 20, 2019 | 262.68 | 262.68 | 250.80 | 257.33 | 324 | -0.07(-0.03%) |
Jun 19, 2019 | 257.40 | 270.60 | 250.80 | 257.40 | 219 | -6.60(-2.50%) |
Jun 18, 2019 | 257.40 | 270.60 | 250.80 | 264.00 | 112 | +1.98(+0.76%) |
Jun 17, 2019 | 257.40 | 276.54 | 257.40 | 262.02 | 137 | +2.05(+0.79%) |
Jun 14, 2019 | 257.40 | 267.83 | 257.40 | 259.97 | 146 | -7.85(-2.93%) |
Jun 13, 2019 | 250.80 | 273.70 | 250.80 | 267.83 | 334 | +20.33(+8.21%) |
Jun 12, 2019 | 250.14 | 264.66 | 237.67 | 247.50 | 381 | -3.30(-1.32%) |
Jun 11, 2019 | 250.80 | 264.00 | 244.20 | 250.80 | 119 | +5.54(+2.26%) |
Jun 10, 2019 | 270.53 | 270.53 | 245.12 | 245.26 | 254 | -20.59(-7.75%) |
Jun 07, 2019 | 257.40 | 277.20 | 252.12 | 265.85 | 539 | +9.17(+3.57%) |
Jun 06, 2019 | 280.17 | 285.78 | 219.78 | 256.67 | 716 | -23.83(-8.49%) |
Jun 05, 2019 | 291.19 | 303.60 | 280.17 | 280.50 | 302 | -5.21(-1.82%) |
Jun 04, 2019 | 289.81 | 300.30 | 283.14 | 285.71 | 296 | -7.72(-2.63%) |
Jun 03, 2019 | 294.36 | 300.30 | 271.92 | 293.44 | 609 | +9.64(+3.40%) |
May 31, 2019 | 289.08 | 303.53 | 283.80 | 283.80 | 336 | -5.28(-1.83%) |
May 30, 2019 | 287.10 | 297.00 | 283.80 | 289.08 | 537 | -7.92(-2.67%) |
May 29, 2019 | 316.80 | 316.80 | 283.80 | 297.00 | 1,416 | -22.04(-6.91%) |
May 28, 2019 | 285.12 | 321.42 | 277.20 | 319.04 | 3,784 | +31.94(+11.13%) |
May 24, 2019 | 283.80 | 295.68 | 283.80 | 287.10 | 81 | +3.30(+1.16%) |
May 23, 2019 | 303.14 | 303.14 | 276.47 | 283.80 | 265 | -9.90(-3.37%) |
May 22, 2019 | 299.84 | 299.84 | 290.40 | 293.70 | 201 | -5.94(-1.98%) |
May 21, 2019 | 301.09 | 310.20 | 293.70 | 299.64 | 188 | +1.32(+0.44%) |
May 20, 2019 | 300.96 | 313.50 | 298.32 | 298.32 | 140 | -2.64(-0.88%) |
May 17, 2019 | 316.80 | 316.80 | 300.30 | 300.96 | 302 | -12.61(-4.02%) |
May 16, 2019 | 329.27 | 329.27 | 312.18 | 313.57 | 195 | -7.85(-2.44%) |
May 15, 2019 | 316.80 | 336.60 | 303.60 | 321.42 | 688 | +6.60(+2.10%) |
May 14, 2019 | 293.70 | 316.80 | 293.70 | 314.82 | 360 | +18.81(+6.35%) |
May 13, 2019 | 302.28 | 302.28 | 293.70 | 296.01 | 285 | -7.33(-2.42%) |
May 10, 2019 | 310.20 | 310.20 | 298.98 | 303.34 | 303 | -7.00(-2.25%) |
May 09, 2019 | 307.56 | 313.50 | 298.91 | 310.33 | 408 | +3.43(+1.12%) |
May 08, 2019 | 310.20 | 316.80 | 304.00 | 306.90 | 386 | -3.30(-1.06%) |
May 07, 2019 | 316.80 | 318.78 | 304.26 | 310.20 | 170 | +5.94(+1.95%) |
May 06, 2019 | 310.99 | 323.40 | 304.26 | 304.26 | 239 | -15.84(-4.95%) |
May 03, 2019 | 312.25 | 325.91 | 304.06 | 320.10 | 204 | +4.82(+1.53%) |
May 02, 2019 | 310.20 | 317.46 | 297.00 | 315.28 | 418 | +5.08(+1.64%) |