Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.17 | 45.17 | 42.08 | 42.40 | 387,325 | -3.15(-6.92%) |
Apr 29, 2020 | 44.07 | 46.17 | 43.58 | 45.55 | 354,039 | +2.58(+6.00%) |
Apr 28, 2020 | 43.65 | 44.02 | 42.48 | 42.97 | 328,369 | +0.46(+1.08%) |
Apr 27, 2020 | 41.51 | 44.39 | 41.51 | 42.51 | 366,816 | +1.21(+2.93%) |
Apr 24, 2020 | 41.40 | 42.00 | 40.66 | 41.30 | 305,500 | -0.22(-0.53%) |
Apr 23, 2020 | 40.97 | 42.34 | 40.65 | 41.52 | 296,105 | +0.77(+1.89%) |
Apr 22, 2020 | 40.44 | 41.18 | 39.58 | 40.75 | 198,578 | +1.46(+3.72%) |
Apr 21, 2020 | 40.39 | 41.30 | 38.97 | 39.29 | 231,776 | -2.46(-5.89%) |
Apr 20, 2020 | 40.80 | 42.55 | 40.24 | 41.75 | 340,646 | +0.68(+1.66%) |
Apr 17, 2020 | 40.89 | 41.98 | 40.76 | 41.07 | 306,900 | +1.95(+4.98%) |
Apr 16, 2020 | 40.39 | 40.45 | 38.43 | 39.12 | 334,942 | -1.26(-3.12%) |
Apr 15, 2020 | 41.97 | 42.05 | 39.89 | 40.38 | 358,231 | -2.78(-6.44%) |
Apr 14, 2020 | 42.92 | 44.80 | 42.76 | 43.16 | 423,488 | +1.24(+2.96%) |
Apr 13, 2020 | 43.78 | 43.89 | 41.62 | 41.92 | 523,632 | -2.77(-6.20%) |
Apr 09, 2020 | 44.44 | 45.54 | 43.74 | 44.69 | 439,200 | +1.62(+3.76%) |
Apr 08, 2020 | 40.41 | 43.57 | 39.74 | 43.07 | 496,161 | +3.44(+8.68%) |
Apr 07, 2020 | 40.14 | 41.66 | 39.54 | 39.63 | 682,375 | +1.72(+4.54%) |
Apr 06, 2020 | 35.14 | 37.98 | 35.14 | 37.91 | 557,670 | +5.02(+15.26%) |
Apr 03, 2020 | 34.08 | 34.46 | 32.41 | 32.89 | 480,600 | -1.29(-3.77%) |
Apr 02, 2020 | 32.84 | 35.12 | 32.08 | 34.18 | 687,903 | +1.29(+3.92%) |
Apr 01, 2020 | 34.23 | 34.77 | 31.61 | 32.89 | 645,791 | -3.03(-8.44%) |
Mar 31, 2020 | 38.30 | 38.59 | 35.17 | 35.92 | 1,111,523 | -2.59(-6.73%) |
Mar 30, 2020 | 38.20 | 38.88 | 36.77 | 38.51 | 547,430 | -0.15(-0.39%) |
Mar 27, 2020 | 38.80 | 39.42 | 37.68 | 38.66 | 614,900 | -1.68(-4.16%) |
Mar 26, 2020 | 39.20 | 40.68 | 38.29 | 40.34 | 599,587 | +1.94(+5.05%) |
Mar 25, 2020 | 36.23 | 39.64 | 34.30 | 38.40 | 909,271 | +2.78(+7.80%) |
Mar 24, 2020 | 29.02 | 36.22 | 29.01 | 35.62 | 1,088,240 | +8.16(+29.72%) |
Mar 23, 2020 | 28.72 | 29.93 | 25.10 | 27.46 | 1,136,842 | -0.76(-2.69%) |
Mar 20, 2020 | 32.00 | 33.50 | 28.00 | 28.22 | 1,144,900 | -3.60(-11.31%) |
Mar 19, 2020 | 29.59 | 32.46 | 29.00 | 31.82 | 1,629,394 | +2.01(+6.74%) |
Mar 18, 2020 | 37.81 | 38.24 | 25.71 | 29.81 | 1,628,086 | -9.88(-24.89%) |
Mar 17, 2020 | 39.20 | 42.92 | 37.74 | 39.69 | 782,781 | +1.56(+4.09%) |
Mar 16, 2020 | 38.63 | 40.97 | 37.69 | 38.13 | 620,860 | -4.90(-11.39%) |
Mar 13, 2020 | 45.18 | 46.99 | 40.56 | 43.03 | 782,700 | -0.30(-0.69%) |
Mar 12, 2020 | 45.16 | 46.01 | 42.74 | 43.33 | 605,869 | -4.60(-9.60%) |
Mar 11, 2020 | 48.94 | 49.47 | 47.51 | 47.93 | 541,452 | -2.07(-4.14%) |
Mar 10, 2020 | 48.96 | 50.39 | 48.17 | 50.00 | 509,419 | +2.33(+4.89%) |
Mar 09, 2020 | 49.50 | 49.50 | 46.66 | 47.67 | 760,849 | -4.36(-8.38%) |
Mar 06, 2020 | 53.10 | 53.16 | 50.80 | 52.03 | 854,700 | -1.94(-3.59%) |
Mar 05, 2020 | 58.08 | 58.08 | 52.19 | 53.97 | 857,968 | -3.45(-6.01%) |
Mar 04, 2020 | 59.46 | 59.62 | 57.00 | 57.42 | 507,779 | -1.61(-2.73%) |
Mar 03, 2020 | 58.81 | 60.07 | 58.08 | 59.03 | 1,023,347 | +0.01(+0.02%) |
Mar 02, 2020 | 57.89 | 59.08 | 55.50 | 59.02 | 735,435 | +1.52(+2.64%) |
Feb 28, 2020 | 56.10 | 58.59 | 55.84 | 57.50 | 949,600 | +0.49(+0.86%) |
Feb 27, 2020 | 56.08 | 58.11 | 55.57 | 57.01 | 653,022 | +0.02(+0.04%) |
Feb 26, 2020 | 56.41 | 57.79 | 56.23 | 56.99 | 687,123 | +0.70(+1.24%) |
Feb 25, 2020 | 54.42 | 56.89 | 54.42 | 56.29 | 910,184 | +2.16(+3.99%) |
Feb 24, 2020 | 53.83 | 55.66 | 52.98 | 54.13 | 764,977 | -1.54(-2.77%) |
Feb 21, 2020 | 57.62 | 57.70 | 54.82 | 55.67 | 723,300 | -2.21(-3.82%) |
Feb 20, 2020 | 56.97 | 58.11 | 56.36 | 57.88 | 750,005 | +0.78(+1.37%) |
Feb 19, 2020 | 57.74 | 58.10 | 56.84 | 57.10 | 826,413 | -0.85(-1.47%) |
Feb 18, 2020 | 60.78 | 60.78 | 57.80 | 57.95 | 668,919 | -3.05(-5.00%) |
Feb 14, 2020 | 62.67 | 62.81 | 60.85 | 61.00 | 606,600 | -1.56(-2.49%) |
Feb 13, 2020 | 64.28 | 64.63 | 62.50 | 62.56 | 365,791 | -2.34(-3.61%) |
Feb 12, 2020 | 65.38 | 65.47 | 64.59 | 64.90 | 435,684 | -0.10(-0.15%) |
Feb 11, 2020 | 65.02 | 66.60 | 64.75 | 65.00 | 427,948 | +0.28(+0.43%) |
Feb 10, 2020 | 64.08 | 64.94 | 62.92 | 64.72 | 976,135 | -0.83(-1.27%) |
Feb 07, 2020 | 68.40 | 68.40 | 62.35 | 65.55 | 715,700 | -0.98(-1.47%) |
Feb 06, 2020 | 66.52 | 67.76 | 66.52 | 66.53 | 362,662 | -0.13(-0.20%) |
Feb 05, 2020 | 66.86 | 67.05 | 66.01 | 66.66 | 173,197 | +0.41(+0.62%) |
Feb 04, 2020 | 65.82 | 66.96 | 65.75 | 66.25 | 301,227 | +1.05(+1.61%) |
Feb 03, 2020 | 63.81 | 65.59 | 63.81 | 65.20 | 426,001 | +1.55(+2.44%) |
Jan 31, 2020 | 65.25 | 65.31 | 63.50 | 63.65 | 471,900 | -1.86(-2.84%) |
Jan 30, 2020 | 67.05 | 67.74 | 65.32 | 65.51 | 293,885 | -1.99(-2.95%) |
Jan 29, 2020 | 68.61 | 68.96 | 67.47 | 67.50 | 210,973 | -1.14(-1.66%) |
Jan 28, 2020 | 68.61 | 69.08 | 68.50 | 68.64 | 144,422 | +0.17(+0.25%) |
Jan 27, 2020 | 68.36 | 69.10 | 68.05 | 68.47 | 281,189 | -0.62(-0.90%) |
Jan 24, 2020 | 69.57 | 69.92 | 69.00 | 69.09 | 234,900 | -0.32(-0.46%) |
Jan 23, 2020 | 69.82 | 70.16 | 69.12 | 69.41 | 356,536 | -0.69(-0.98%) |
Jan 22, 2020 | 71.58 | 71.94 | 70.06 | 70.10 | 263,486 | -1.54(-2.15%) |
Jan 21, 2020 | 72.38 | 72.56 | 71.18 | 71.64 | 364,037 | -1.13(-1.55%) |
Jan 17, 2020 | 73.89 | 73.99 | 72.41 | 72.77 | 346,400 | -0.73(-0.99%) |
Jan 16, 2020 | 73.62 | 74.05 | 73.36 | 73.50 | 411,364 | +0.54(+0.74%) |
Jan 15, 2020 | 72.33 | 73.22 | 72.26 | 72.96 | 344,019 | +0.50(+0.69%) |
Jan 14, 2020 | 71.95 | 72.49 | 71.66 | 72.46 | 425,826 | +0.36(+0.50%) |
Jan 13, 2020 | 70.76 | 72.22 | 70.58 | 72.10 | 170,086 | +1.46(+2.07%) |
Jan 10, 2020 | 70.88 | 71.18 | 70.31 | 70.64 | 178,500 | +0.06(+0.09%) |
Jan 09, 2020 | 70.46 | 70.99 | 69.84 | 70.58 | 387,804 | +0.30(+0.43%) |
Jan 08, 2020 | 72.39 | 72.66 | 69.72 | 70.28 | 357,385 | -2.09(-2.89%) |
Jan 07, 2020 | 73.58 | 73.58 | 72.33 | 72.37 | 169,360 | -1.21(-1.64%) |
Jan 06, 2020 | 73.17 | 73.84 | 72.54 | 73.58 | 306,151 | +0.02(+0.03%) |
Jan 03, 2020 | 72.61 | 73.73 | 72.44 | 73.56 | 202,900 | -0.04(-0.05%) |
Jan 02, 2020 | 73.49 | 73.80 | 72.95 | 73.60 | 197,480 | +0.41(+0.55%) |
Dec 31, 2019 | 72.93 | 73.69 | 72.76 | 73.19 | 426,700 | +0.22(+0.31%) |
Dec 30, 2019 | 73.18 | 73.22 | 72.69 | 72.97 | 277,799 | -0.07(-0.10%) |
Dec 27, 2019 | 73.94 | 73.94 | 72.36 | 73.04 | 218,500 | -0.70(-0.95%) |
Dec 26, 2019 | 73.84 | 74.26 | 73.47 | 73.74 | 100,628 | -0.06(-0.08%) |
Dec 24, 2019 | 73.14 | 74.11 | 72.58 | 73.80 | 111,200 | +0.82(+1.12%) |
Dec 23, 2019 | 72.10 | 73.44 | 71.86 | 72.98 | 238,917 | +0.33(+0.45%) |
Dec 20, 2019 | 72.23 | 72.92 | 71.72 | 72.65 | 455,400 | +0.61(+0.85%) |
Dec 19, 2019 | 71.72 | 72.34 | 71.42 | 72.04 | 149,639 | +0.46(+0.64%) |
Dec 18, 2019 | 71.95 | 72.17 | 71.43 | 71.58 | 285,562 | -0.47(-0.65%) |
Dec 17, 2019 | 72.18 | 72.50 | 71.03 | 72.05 | 196,677 | -0.12(-0.17%) |
Dec 16, 2019 | 72.20 | 72.85 | 71.77 | 72.17 | 218,121 | +0.44(+0.61%) |
Dec 13, 2019 | 71.88 | 72.24 | 71.19 | 71.73 | 281,000 | -0.33(-0.46%) |
Dec 12, 2019 | 71.66 | 72.59 | 71.58 | 72.06 | 169,276 | +0.62(+0.87%) |
Dec 11, 2019 | 71.53 | 71.68 | 70.70 | 71.44 | 152,962 | +0.12(+0.17%) |
Dec 10, 2019 | 71.36 | 71.73 | 71.09 | 71.32 | 259,404 | -0.21(-0.29%) |
Dec 09, 2019 | 72.36 | 72.49 | 71.41 | 71.53 | 272,206 | -0.72(-1.00%) |
Dec 06, 2019 | 72.48 | 72.92 | 71.70 | 72.25 | 289,800 | +0.25(+0.35%) |
Dec 05, 2019 | 72.26 | 72.82 | 71.51 | 72.00 | 347,877 | -0.32(-0.44%) |
Dec 04, 2019 | 72.37 | 73.50 | 72.30 | 72.32 | 224,086 | -0.11(-0.15%) |
Dec 03, 2019 | 72.81 | 73.22 | 71.65 | 72.43 | 225,938 | -0.91(-1.24%) |
Dec 02, 2019 | 73.50 | 73.69 | 72.77 | 73.34 | 357,936 | -0.16(-0.22%) |
Nov 29, 2019 | 73.57 | 73.77 | 73.29 | 73.50 | 165,400 | -0.21(-0.28%) |
Nov 27, 2019 | 73.62 | 73.86 | 73.33 | 73.71 | 221,600 | +0.14(+0.19%) |
Nov 26, 2019 | 73.19 | 74.24 | 73.05 | 73.57 | 343,177 | +0.09(+0.12%) |
Nov 25, 2019 | 73.32 | 73.86 | 73.23 | 73.48 | 407,916 | +0.12(+0.16%) |
Nov 22, 2019 | 73.08 | 74.15 | 72.85 | 73.36 | 287,100 | +0.35(+0.48%) |
Nov 21, 2019 | 73.33 | 73.72 | 72.13 | 73.01 | 333,945 | -0.99(-1.34%) |
Nov 20, 2019 | 73.71 | 74.43 | 73.24 | 74.00 | 412,663 | +0.00(+0.00%) |
Nov 19, 2019 | 74.02 | 75.91 | 71.88 | 74.00 | 431,903 | +0.00(+0.00%) |
Nov 18, 2019 | 73.26 | 75.00 | 72.52 | 74.00 | 566,321 | +2.17(+3.02%) |
Nov 15, 2019 | 71.53 | 71.92 | 70.75 | 71.83 | 331,100 | +0.66(+0.93%) |
Nov 14, 2019 | 71.54 | 71.62 | 70.83 | 71.17 | 236,359 | -0.77(-1.07%) |
Nov 13, 2019 | 71.24 | 72.15 | 71.17 | 71.94 | 448,212 | +0.36(+0.50%) |
Nov 12, 2019 | 70.65 | 71.71 | 70.65 | 71.58 | 317,211 | +0.59(+0.83%) |
Nov 11, 2019 | 70.14 | 71.10 | 69.81 | 70.99 | 347,600 | +0.28(+0.40%) |
Nov 08, 2019 | 77.80 | 77.80 | 70.20 | 70.71 | 619,700 | +4.30(+6.47%) |
Nov 07, 2019 | 67.99 | 68.47 | 66.02 | 66.41 | 451,168 | -1.09(-1.61%) |
Nov 06, 2019 | 67.76 | 68.04 | 66.49 | 67.50 | 300,944 | +0.07(+0.10%) |
Nov 05, 2019 | 67.00 | 68.16 | 66.39 | 67.43 | 224,762 | +0.50(+0.75%) |
Nov 04, 2019 | 68.58 | 68.58 | 66.67 | 66.93 | 237,026 | -1.27(-1.86%) |
Nov 01, 2019 | 68.76 | 69.86 | 67.91 | 68.20 | 232,600 | -0.64(-0.93%) |
Oct 31, 2019 | 70.03 | 70.21 | 67.76 | 68.84 | 255,982 | -1.24(-1.77%) |
Oct 30, 2019 | 70.45 | 70.45 | 69.70 | 70.08 | 111,133 | -0.22(-0.31%) |
Oct 29, 2019 | 70.13 | 70.34 | 69.55 | 70.30 | 209,971 | +0.22(+0.31%) |
Oct 28, 2019 | 70.10 | 70.77 | 69.81 | 70.08 | 153,231 | +0.17(+0.24%) |
Oct 25, 2019 | 69.89 | 71.11 | 69.60 | 69.91 | 107,500 | -0.14(-0.20%) |
Oct 24, 2019 | 70.62 | 70.62 | 69.47 | 70.05 | 156,060 | -0.47(-0.67%) |
Oct 23, 2019 | 71.24 | 71.26 | 69.92 | 70.52 | 214,644 | -0.62(-0.87%) |
Oct 22, 2019 | 72.16 | 72.28 | 70.92 | 71.14 | 207,786 | -0.77(-1.07%) |
Oct 21, 2019 | 71.62 | 72.33 | 71.19 | 71.91 | 231,799 | +0.40(+0.56%) |
Oct 18, 2019 | 72.10 | 72.43 | 71.31 | 71.51 | 141,100 | -0.87(-1.20%) |
Oct 17, 2019 | 71.87 | 72.81 | 71.86 | 72.38 | 183,828 | +0.80(+1.12%) |
Oct 16, 2019 | 71.15 | 72.21 | 71.15 | 71.58 | 183,146 | +0.27(+0.38%) |
Oct 15, 2019 | 71.54 | 72.15 | 71.24 | 71.31 | 146,391 | +0.05(+0.07%) |
Oct 14, 2019 | 70.80 | 71.59 | 70.67 | 71.26 | 156,051 | +0.24(+0.34%) |
Oct 11, 2019 | 71.45 | 72.31 | 70.66 | 71.02 | 255,000 | +0.00(+0.00%) |
Oct 10, 2019 | 71.15 | 71.69 | 70.60 | 71.02 | 202,557 | +0.01(+0.01%) |
Oct 09, 2019 | 71.43 | 71.75 | 70.79 | 71.01 | 226,645 | +0.06(+0.08%) |
Oct 08, 2019 | 71.02 | 71.42 | 70.51 | 70.95 | 306,709 | -0.35(-0.49%) |
Oct 07, 2019 | 70.78 | 71.73 | 70.78 | 71.30 | 347,012 | +0.54(+0.76%) |
Oct 04, 2019 | 70.64 | 70.99 | 69.13 | 70.76 | 418,800 | +0.12(+0.17%) |
Oct 03, 2019 | 70.73 | 71.37 | 69.96 | 70.64 | 355,086 | -0.24(-0.34%) |
Oct 02, 2019 | 71.30 | 72.77 | 69.89 | 70.88 | 267,248 | -1.10(-1.53%) |
Oct 01, 2019 | 75.56 | 76.32 | 71.90 | 71.98 | 250,576 | -3.34(-4.43%) |
Sep 30, 2019 | 75.79 | 76.10 | 75.23 | 75.32 | 310,448 | -0.09(-0.12%) |
Sep 27, 2019 | 75.82 | 76.11 | 74.33 | 75.41 | 440,400 | +0.14(+0.19%) |
Sep 26, 2019 | 77.68 | 77.68 | 74.47 | 75.27 | 424,642 | -2.38(-3.07%) |
Sep 25, 2019 | 76.32 | 78.07 | 75.82 | 77.65 | 327,110 | +1.26(+1.65%) |
Sep 24, 2019 | 77.79 | 78.31 | 75.97 | 76.39 | 312,967 | -1.16(-1.50%) |
Sep 23, 2019 | 77.29 | 78.07 | 76.86 | 77.55 | 416,020 | -0.14(-0.18%) |
Sep 20, 2019 | 78.18 | 78.24 | 77.04 | 77.69 | 421,100 | -0.32(-0.41%) |
Sep 19, 2019 | 79.36 | 79.56 | 77.78 | 78.01 | 212,598 | -0.95(-1.20%) |
Sep 18, 2019 | 78.45 | 79.76 | 78.01 | 78.96 | 251,964 | +0.27(+0.34%) |
Sep 17, 2019 | 79.79 | 79.84 | 78.19 | 78.69 | 231,494 | -1.30(-1.63%) |
Sep 16, 2019 | 78.38 | 80.63 | 78.38 | 79.99 | 180,123 | +1.02(+1.29%) |
Sep 13, 2019 | 80.77 | 80.86 | 78.84 | 78.97 | 166,100 | -1.66(-2.06%) |
Sep 12, 2019 | 79.98 | 81.10 | 79.85 | 80.63 | 206,466 | +0.78(+0.98%) |
Sep 11, 2019 | 77.68 | 79.98 | 77.50 | 79.85 | 296,312 | +1.63(+2.08%) |
Sep 10, 2019 | 79.25 | 79.25 | 77.67 | 78.22 | 261,541 | -1.20(-1.51%) |
Sep 09, 2019 | 80.00 | 80.01 | 78.75 | 79.42 | 363,624 | +0.10(+0.13%) |
Sep 06, 2019 | 79.79 | 79.97 | 79.06 | 79.32 | 230,000 | -0.12(-0.15%) |
Sep 05, 2019 | 78.04 | 79.77 | 78.00 | 79.44 | 255,656 | +1.97(+2.54%) |
Sep 04, 2019 | 78.51 | 78.83 | 76.89 | 77.47 | 284,081 | -0.26(-0.33%) |
Sep 03, 2019 | 78.31 | 78.85 | 77.32 | 77.73 | 265,657 | -1.60(-2.02%) |
Aug 30, 2019 | 79.72 | 79.95 | 78.29 | 79.33 | 275,000 | +0.05(+0.06%) |
Aug 29, 2019 | 78.50 | 79.34 | 78.04 | 79.28 | 273,057 | +1.63(+2.10%) |
Aug 28, 2019 | 75.71 | 77.76 | 75.53 | 77.65 | 236,469 | +1.40(+1.84%) |
Aug 27, 2019 | 77.24 | 77.24 | 75.76 | 76.25 | 202,304 | -0.41(-0.53%) |
Aug 26, 2019 | 77.43 | 77.43 | 76.38 | 76.66 | 305,751 | +0.43(+0.56%) |
Aug 23, 2019 | 77.94 | 78.30 | 76.06 | 76.23 | 379,900 | -2.35(-2.99%) |
Aug 22, 2019 | 79.13 | 79.40 | 77.77 | 78.58 | 215,528 | -0.22(-0.28%) |
Aug 21, 2019 | 78.45 | 79.35 | 77.82 | 78.80 | 519,886 | +1.01(+1.30%) |
Aug 20, 2019 | 77.53 | 78.34 | 77.28 | 77.79 | 245,574 | -0.06(-0.08%) |
Aug 19, 2019 | 77.82 | 78.39 | 77.00 | 77.85 | 246,093 | +0.85(+1.10%) |
Aug 16, 2019 | 77.42 | 78.38 | 76.31 | 77.00 | 408,000 | +0.10(+0.13%) |
Aug 15, 2019 | 79.05 | 79.05 | 75.75 | 76.90 | 533,461 | -1.90(-2.41%) |
Aug 14, 2019 | 79.20 | 79.99 | 78.51 | 78.80 | 681,389 | -1.75(-2.17%) |
Aug 13, 2019 | 79.95 | 81.62 | 79.07 | 80.55 | 578,185 | +0.52(+0.65%) |
Aug 12, 2019 | 79.00 | 82.10 | 78.81 | 80.03 | 665,958 | +1.03(+1.30%) |
Aug 09, 2019 | 82.40 | 82.58 | 75.26 | 79.00 | 1,189,300 | +1.23(+1.58%) |
Aug 08, 2019 | 75.90 | 78.44 | 75.67 | 77.77 | 825,830 | +2.58(+3.43%) |
Aug 07, 2019 | 75.18 | 75.43 | 73.63 | 75.19 | 443,343 | +0.01(+0.01%) |
Aug 06, 2019 | 76.74 | 77.25 | 74.15 | 75.18 | 475,289 | -1.62(-2.11%) |
Aug 05, 2019 | 77.35 | 77.37 | 75.40 | 76.80 | 601,507 | -1.98(-2.51%) |
Aug 02, 2019 | 79.40 | 79.40 | 78.22 | 78.78 | 391,200 | -1.41(-1.76%) |
Aug 01, 2019 | 81.34 | 82.44 | 79.75 | 80.19 | 363,072 | -1.40(-1.72%) |
Jul 31, 2019 | 83.22 | 83.31 | 81.16 | 81.59 | 320,558 | -1.51(-1.82%) |
Jul 30, 2019 | 82.58 | 83.30 | 82.51 | 83.10 | 289,007 | -0.06(-0.07%) |
Jul 29, 2019 | 84.03 | 84.20 | 82.10 | 83.16 | 282,168 | -0.55(-0.66%) |
Jul 26, 2019 | 83.73 | 84.17 | 83.48 | 83.71 | 313,100 | +0.36(+0.43%) |
Jul 25, 2019 | 84.01 | 84.29 | 82.94 | 83.35 | 280,274 | -0.43(-0.51%) |
Jul 24, 2019 | 82.25 | 83.89 | 82.00 | 83.78 | 363,637 | +1.22(+1.48%) |
Jul 23, 2019 | 82.60 | 82.65 | 81.59 | 82.56 | 380,914 | +0.59(+0.72%) |
Jul 22, 2019 | 81.58 | 82.05 | 81.38 | 81.97 | 299,730 | +0.68(+0.84%) |
Jul 19, 2019 | 83.25 | 83.50 | 81.18 | 81.29 | 260,700 | -1.88(-2.26%) |
Jul 18, 2019 | 82.56 | 83.24 | 81.92 | 83.17 | 331,275 | +0.83(+1.01%) |
Jul 17, 2019 | 82.75 | 82.94 | 81.97 | 82.34 | 372,457 | -0.50(-0.60%) |
Jul 16, 2019 | 83.49 | 83.49 | 82.05 | 82.84 | 335,370 | -0.55(-0.66%) |
Jul 15, 2019 | 84.57 | 84.62 | 83.22 | 83.39 | 418,139 | -0.82(-0.97%) |
Jul 12, 2019 | 83.42 | 84.56 | 83.41 | 84.21 | 292,300 | +0.83(+1.00%) |
Jul 11, 2019 | 83.83 | 84.27 | 83.10 | 83.38 | 338,058 | -0.19(-0.23%) |
Jul 10, 2019 | 82.80 | 84.43 | 82.39 | 83.57 | 388,644 | +0.89(+1.08%) |
Jul 09, 2019 | 82.10 | 82.78 | 82.10 | 82.68 | 625,247 | +0.22(+0.27%) |
Jul 08, 2019 | 82.35 | 82.97 | 81.77 | 82.46 | 361,492 | -0.10(-0.12%) |
Jul 05, 2019 | 82.07 | 82.76 | 81.48 | 82.56 | 248,600 | +0.17(+0.21%) |
Jul 03, 2019 | 82.06 | 82.82 | 81.66 | 82.39 | 192,200 | +0.20(+0.24%) |
Jul 02, 2019 | 81.40 | 82.85 | 81.40 | 82.19 | 724,207 | +1.24(+1.53%) |
Jul 01, 2019 | 81.27 | 81.66 | 79.79 | 80.95 | 760,717 | +0.13(+0.16%) |
Jun 28, 2019 | 81.59 | 81.80 | 80.57 | 80.82 | 6,307,800 | -0.55(-0.68%) |
Jun 27, 2019 | 81.15 | 81.74 | 80.34 | 81.37 | 595,492 | +0.56(+0.69%) |
Jun 26, 2019 | 82.19 | 82.82 | 80.54 | 80.81 | 446,522 | -1.06(-1.29%) |
Jun 25, 2019 | 82.97 | 83.02 | 81.75 | 81.87 | 533,129 | -1.03(-1.24%) |
Jun 24, 2019 | 83.71 | 84.12 | 82.64 | 82.90 | 606,529 | -0.63(-0.75%) |
Jun 21, 2019 | 87.48 | 87.71 | 83.29 | 83.53 | 788,900 | -4.32(-4.92%) |
Jun 20, 2019 | 88.43 | 89.13 | 87.70 | 87.85 | 398,861 | +0.30(+0.34%) |
Jun 19, 2019 | 88.58 | 88.58 | 86.99 | 87.55 | 360,355 | -0.98(-1.11%) |
Jun 18, 2019 | 88.09 | 89.85 | 87.44 | 88.53 | 402,932 | +1.47(+1.69%) |
Jun 17, 2019 | 87.69 | 88.34 | 86.73 | 87.06 | 591,046 | -0.67(-0.76%) |
Jun 14, 2019 | 87.70 | 88.56 | 87.09 | 87.73 | 552,200 | -0.05(-0.06%) |
Jun 13, 2019 | 88.01 | 88.80 | 87.06 | 87.78 | 633,359 | -0.06(-0.07%) |
Jun 12, 2019 | 88.61 | 88.80 | 87.14 | 87.84 | 759,974 | -0.56(-0.63%) |
Jun 11, 2019 | 91.26 | 91.83 | 86.98 | 88.40 | 755,776 | -2.67(-2.93%) |
Jun 10, 2019 | 91.03 | 91.95 | 90.41 | 91.07 | 533,801 | +0.44(+0.49%) |
Jun 07, 2019 | 90.95 | 91.68 | 90.19 | 90.63 | 622,000 | -0.25(-0.28%) |
Jun 06, 2019 | 90.29 | 91.07 | 89.66 | 90.88 | 385,063 | +0.62(+0.69%) |
Jun 05, 2019 | 89.86 | 90.70 | 89.16 | 90.26 | 499,644 | +0.95(+1.06%) |
Jun 04, 2019 | 88.88 | 89.51 | 88.10 | 89.31 | 408,168 | +1.36(+1.55%) |
Jun 03, 2019 | 87.13 | 88.73 | 86.93 | 87.95 | 678,661 | +0.92(+1.06%) |
May 31, 2019 | 88.37 | 88.61 | 86.40 | 87.03 | 596,300 | -2.34(-2.62%) |
May 30, 2019 | 87.96 | 90.62 | 87.68 | 89.37 | 824,139 | -1.55(-1.70%) |
May 29, 2019 | 92.20 | 92.59 | 90.61 | 90.92 | 586,947 | -1.31(-1.42%) |
May 28, 2019 | 94.23 | 94.46 | 92.20 | 92.23 | 782,781 | -2.02(-2.14%) |
May 24, 2019 | 94.99 | 97.31 | 93.41 | 94.25 | 1,319,700 | +6.42(+7.31%) |
May 23, 2019 | 86.58 | 88.55 | 85.00 | 87.83 | 533,749 | -1.69(-1.89%) |
May 22, 2019 | 88.65 | 89.93 | 88.11 | 89.52 | 381,543 | +0.73(+0.82%) |
May 21, 2019 | 89.00 | 89.23 | 88.08 | 88.79 | 387,504 | +0.40(+0.45%) |
May 20, 2019 | 88.68 | 89.71 | 88.28 | 88.39 | 468,790 | -0.95(-1.06%) |
May 17, 2019 | 89.93 | 91.23 | 89.32 | 89.34 | 369,200 | -1.22(-1.35%) |
May 16, 2019 | 89.87 | 91.05 | 89.35 | 90.56 | 315,152 | +0.82(+0.91%) |
May 15, 2019 | 88.74 | 89.78 | 88.28 | 89.74 | 268,723 | +0.48(+0.54%) |
May 14, 2019 | 88.31 | 89.85 | 87.45 | 89.26 | 432,160 | +1.28(+1.45%) |
May 13, 2019 | 88.91 | 89.12 | 87.53 | 87.98 | 322,586 | -2.50(-2.76%) |
May 10, 2019 | 88.92 | 90.51 | 87.78 | 90.48 | 405,100 | +1.39(+1.56%) |
May 09, 2019 | 91.09 | 91.18 | 88.89 | 89.09 | 559,487 | -2.58(-2.81%) |
May 08, 2019 | 90.83 | 92.62 | 90.17 | 91.67 | 461,319 | +0.74(+0.81%) |
May 07, 2019 | 91.13 | 91.87 | 90.17 | 90.93 | 358,731 | -1.07(-1.16%) |
May 06, 2019 | 90.38 | 92.27 | 89.71 | 92.00 | 345,181 | +0.11(+0.12%) |
May 03, 2019 | 90.22 | 92.43 | 90.14 | 91.89 | 416,300 | +1.66(+1.84%) |
May 02, 2019 | 89.80 | 90.73 | 89.13 | 90.23 | 509,107 | +0.18(+0.20%) |