Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 48.20 | 48.20 | 44.69 | 45.24 | 7,533,979 | -4.07(-8.25%) |
May 28, 2020 | 53.70 | 53.92 | 48.78 | 49.31 | 1,956,226 | -4.27(-7.97%) |
May 27, 2020 | 52.51 | 55.03 | 51.33 | 53.58 | 2,660,935 | +4.00(+8.07%) |
May 26, 2020 | 47.51 | 50.04 | 47.26 | 49.58 | 2,183,801 | +5.65(+12.87%) |
May 22, 2020 | 44.28 | 44.97 | 43.04 | 43.93 | 1,282,749 | -0.16(-0.36%) |
May 21, 2020 | 41.96 | 44.67 | 40.30 | 44.09 | 2,139,883 | +2.31(+5.53%) |
May 20, 2020 | 42.14 | 43.36 | 41.57 | 41.78 | 1,716,519 | +0.34(+0.82%) |
May 19, 2020 | 43.72 | 44.24 | 41.18 | 41.44 | 1,577,837 | -2.82(-6.36%) |
May 18, 2020 | 43.15 | 45.34 | 42.72 | 44.26 | 1,991,161 | +4.25(+10.62%) |
May 15, 2020 | 39.94 | 41.92 | 39.16 | 40.01 | 1,628,085 | -1.01(-2.47%) |
May 14, 2020 | 37.81 | 41.03 | 36.16 | 41.02 | 1,746,356 | +1.70(+4.33%) |
May 13, 2020 | 41.02 | 41.02 | 37.94 | 39.32 | 1,810,624 | -2.62(-6.24%) |
May 12, 2020 | 44.20 | 45.07 | 41.91 | 41.94 | 1,268,621 | -1.37(-3.17%) |
May 11, 2020 | 44.56 | 44.74 | 41.70 | 43.31 | 2,080,932 | -2.48(-5.41%) |
May 08, 2020 | 44.37 | 45.87 | 43.55 | 45.79 | 1,297,624 | +3.06(+7.17%) |
May 07, 2020 | 42.88 | 45.08 | 42.67 | 42.72 | 1,398,570 | +0.44(+1.04%) |
May 06, 2020 | 44.46 | 45.38 | 41.16 | 42.29 | 1,486,242 | -1.76(-4.00%) |
May 05, 2020 | 45.43 | 47.34 | 43.74 | 44.05 | 1,554,676 | -0.16(-0.36%) |
May 04, 2020 | 42.86 | 45.46 | 41.56 | 44.21 | 1,317,524 | -0.24(-0.54%) |
May 01, 2020 | 46.78 | 47.31 | 43.83 | 44.45 | 1,920,053 | -4.54(-9.26%) |
Apr 30, 2020 | 51.82 | 52.49 | 48.81 | 48.98 | 2,223,267 | -4.70(-8.75%) |
Apr 29, 2020 | 53.31 | 56.41 | 52.70 | 53.68 | 3,075,247 | +3.31(+6.58%) |
Apr 28, 2020 | 51.74 | 53.22 | 47.44 | 50.37 | 3,000,662 | +2.96(+6.26%) |
Apr 27, 2020 | 41.95 | 47.89 | 41.85 | 47.40 | 2,209,968 | +6.25(+15.18%) |
Apr 24, 2020 | 39.94 | 42.35 | 39.60 | 41.15 | 2,383,584 | +1.65(+4.18%) |
Apr 23, 2020 | 38.80 | 40.89 | 38.58 | 39.50 | 1,491,831 | +0.51(+1.30%) |
Apr 22, 2020 | 40.69 | 41.03 | 38.96 | 38.99 | 1,458,313 | -0.14(-0.36%) |
Apr 21, 2020 | 38.41 | 39.60 | 38.11 | 39.13 | 1,501,773 | -1.54(-3.79%) |
Apr 20, 2020 | 42.86 | 43.80 | 40.42 | 40.67 | 1,952,742 | -3.98(-8.91%) |
Apr 17, 2020 | 42.70 | 45.47 | 42.70 | 44.65 | 1,832,312 | +4.82(+12.09%) |
Apr 16, 2020 | 41.90 | 42.27 | 39.67 | 39.84 | 1,346,067 | -2.28(-5.41%) |
Apr 15, 2020 | 44.60 | 45.28 | 40.90 | 42.12 | 1,892,838 | -5.60(-11.74%) |
Apr 14, 2020 | 47.38 | 48.15 | 45.91 | 47.72 | 1,284,059 | +1.89(+4.13%) |
Apr 13, 2020 | 49.13 | 49.26 | 44.03 | 45.83 | 1,468,808 | -3.43(-6.97%) |
Apr 09, 2020 | 49.75 | 52.72 | 48.35 | 49.26 | 2,646,204 | +1.61(+3.38%) |
Apr 08, 2020 | 47.34 | 48.46 | 46.50 | 47.65 | 1,982,300 | +1.15(+2.48%) |
Apr 07, 2020 | 43.46 | 49.04 | 43.46 | 46.50 | 3,532,585 | +6.98(+17.68%) |
Apr 06, 2020 | 33.12 | 40.22 | 32.88 | 39.51 | 3,793,689 | +8.68(+28.14%) |
Apr 03, 2020 | 30.68 | 31.57 | 28.87 | 30.83 | 2,249,711 | -0.88(-2.76%) |
Apr 02, 2020 | 34.82 | 35.38 | 30.39 | 31.71 | 3,805,441 | -0.76(-2.33%) |
Apr 01, 2020 | 35.15 | 35.68 | 31.66 | 32.47 | 2,373,359 | -4.98(-13.31%) |
Mar 31, 2020 | 37.76 | 40.06 | 37.11 | 37.45 | 1,452,331 | -0.58(-1.52%) |
Mar 30, 2020 | 37.83 | 38.41 | 33.97 | 38.03 | 1,558,284 | +0.22(+0.58%) |
Mar 27, 2020 | 36.68 | 38.95 | 33.87 | 37.81 | 1,899,952 | -1.02(-2.64%) |
Mar 26, 2020 | 37.42 | 42.78 | 35.83 | 38.83 | 2,994,112 | +1.56(+4.19%) |
Mar 25, 2020 | 36.34 | 39.30 | 34.43 | 37.27 | 2,023,984 | +1.93(+5.46%) |
Mar 24, 2020 | 31.28 | 35.72 | 30.85 | 35.34 | 1,345,694 | +6.44(+22.27%) |
Mar 23, 2020 | 31.36 | 32.18 | 28.26 | 28.90 | 1,581,140 | -2.51(-7.98%) |
Mar 20, 2020 | 34.42 | 35.31 | 31.22 | 31.41 | 2,150,009 | -2.32(-6.87%) |
Mar 19, 2020 | 31.90 | 35.33 | 29.36 | 33.73 | 1,844,375 | +0.68(+2.07%) |
Mar 18, 2020 | 35.42 | 35.96 | 29.23 | 33.05 | 1,804,882 | -4.15(-11.17%) |
Mar 17, 2020 | 41.07 | 43.58 | 36.06 | 37.20 | 2,244,335 | -3.30(-8.15%) |
Mar 16, 2020 | 43.42 | 45.18 | 40.06 | 40.50 | 1,451,144 | -9.53(-19.05%) |
Mar 13, 2020 | 46.63 | 50.03 | 42.51 | 50.03 | 1,930,472 | +6.05(+13.76%) |
Mar 12, 2020 | 52.71 | 52.71 | 43.75 | 43.98 | 2,840,364 | -12.30(-21.86%) |
Mar 11, 2020 | 61.31 | 61.33 | 56.00 | 56.28 | 1,401,734 | -6.92(-10.95%) |
Mar 10, 2020 | 63.47 | 64.88 | 60.55 | 63.20 | 1,327,247 | +2.08(+3.40%) |
Mar 09, 2020 | 63.47 | 64.20 | 59.98 | 61.12 | 1,528,223 | -7.63(-11.10%) |
Mar 06, 2020 | 67.58 | 70.14 | 66.91 | 68.75 | 1,379,986 | -0.66(-0.94%) |
Mar 05, 2020 | 70.82 | 71.54 | 68.54 | 69.41 | 1,315,653 | -3.93(-5.35%) |
Mar 04, 2020 | 72.14 | 73.43 | 70.88 | 73.34 | 1,052,066 | +1.85(+2.59%) |
Mar 03, 2020 | 73.76 | 76.03 | 70.25 | 71.49 | 1,174,532 | -2.64(-3.57%) |
Mar 02, 2020 | 74.34 | 74.58 | 71.49 | 74.13 | 1,302,324 | +0.48(+0.65%) |
Feb 28, 2020 | 69.87 | 74.34 | 69.87 | 73.65 | 1,845,952 | +1.04(+1.44%) |
Feb 27, 2020 | 71.60 | 76.05 | 69.66 | 72.61 | 1,707,544 | -0.97(-1.32%) |
Feb 26, 2020 | 76.98 | 77.78 | 72.90 | 73.58 | 1,397,625 | -2.90(-3.79%) |
Feb 25, 2020 | 81.39 | 81.53 | 75.99 | 76.49 | 1,263,379 | -4.24(-5.26%) |
Feb 24, 2020 | 79.91 | 81.89 | 79.02 | 80.73 | 1,169,766 | -3.42(-4.06%) |
Feb 21, 2020 | 85.37 | 85.55 | 83.55 | 84.15 | 802,938 | -2.20(-2.54%) |
Feb 20, 2020 | 85.48 | 87.57 | 85.48 | 86.35 | 817,515 | +0.75(+0.87%) |
Feb 19, 2020 | 85.89 | 86.40 | 85.33 | 85.60 | 952,990 | -0.22(-0.25%) |
Feb 18, 2020 | 87.51 | 88.55 | 85.19 | 85.82 | 1,161,897 | -3.00(-3.38%) |
Feb 14, 2020 | 88.70 | 89.20 | 87.73 | 88.82 | 868,642 | +0.09(+0.10%) |
Feb 13, 2020 | 88.07 | 89.12 | 87.59 | 88.73 | 906,550 | -0.61(-0.68%) |
Feb 12, 2020 | 88.16 | 91.36 | 87.68 | 89.34 | 1,495,709 | +3.71(+4.33%) |
Feb 11, 2020 | 85.40 | 86.45 | 84.59 | 85.63 | 758,245 | +0.79(+0.93%) |
Feb 10, 2020 | 85.40 | 86.27 | 84.58 | 84.84 | 1,152,439 | -1.07(-1.25%) |
Feb 07, 2020 | 87.33 | 88.33 | 85.75 | 85.92 | 889,268 | -2.42(-2.73%) |
Feb 06, 2020 | 90.07 | 90.44 | 88.07 | 88.33 | 956,844 | -1.11(-1.24%) |
Feb 05, 2020 | 88.34 | 90.63 | 88.20 | 89.45 | 2,279,623 | +2.83(+3.27%) |
Feb 04, 2020 | 87.88 | 89.44 | 86.49 | 86.61 | 1,184,710 | +0.73(+0.84%) |
Feb 03, 2020 | 87.06 | 88.14 | 85.73 | 85.89 | 1,048,820 | -0.75(-0.86%) |
Jan 31, 2020 | 90.50 | 90.61 | 86.14 | 86.63 | 937,364 | -4.20(-4.63%) |
Jan 30, 2020 | 88.29 | 91.00 | 87.84 | 90.84 | 723,939 | +1.48(+1.66%) |
Jan 29, 2020 | 90.24 | 91.20 | 89.20 | 89.36 | 856,661 | -0.29(-0.32%) |
Jan 28, 2020 | 91.68 | 91.90 | 89.51 | 89.65 | 900,869 | -1.21(-1.33%) |
Jan 27, 2020 | 91.87 | 92.67 | 90.68 | 90.86 | 1,004,065 | -3.51(-3.72%) |
Jan 24, 2020 | 96.55 | 96.87 | 93.48 | 94.37 | 559,541 | -1.93(-2.00%) |
Jan 23, 2020 | 96.22 | 96.89 | 94.51 | 96.29 | 572,897 | -1.18(-1.21%) |
Jan 22, 2020 | 98.50 | 98.88 | 97.45 | 97.48 | 474,126 | -0.69(-0.70%) |
Jan 21, 2020 | 99.81 | 100.00 | 98.15 | 98.16 | 845,635 | -2.17(-2.16%) |
Jan 17, 2020 | 99.37 | 100.36 | 98.79 | 100.33 | 721,336 | +1.55(+1.57%) |
Jan 16, 2020 | 98.91 | 100.16 | 98.43 | 98.78 | 606,943 | +0.65(+0.66%) |
Jan 15, 2020 | 98.60 | 99.33 | 97.59 | 98.13 | 746,319 | -1.15(-1.16%) |
Jan 14, 2020 | 99.39 | 100.65 | 99.21 | 99.29 | 797,075 | -0.35(-0.35%) |
Jan 13, 2020 | 100.01 | 100.62 | 99.14 | 99.63 | 661,802 | -0.23(-0.23%) |
Jan 10, 2020 | 102.64 | 102.79 | 99.80 | 99.86 | 936,459 | -2.80(-2.73%) |
Jan 09, 2020 | 105.89 | 106.74 | 99.71 | 102.67 | 1,932,906 | -2.91(-2.76%) |
Jan 08, 2020 | 106.06 | 107.39 | 104.96 | 105.58 | 635,791 | +0.58(+0.55%) |
Jan 07, 2020 | 104.99 | 106.14 | 104.05 | 105.00 | 556,158 | +0.01(+0.01%) |
Jan 06, 2020 | 101.75 | 105.06 | 101.34 | 104.99 | 688,325 | +2.33(+2.27%) |
Jan 03, 2020 | 102.93 | 104.19 | 102.22 | 102.66 | 645,872 | -2.05(-1.96%) |
Jan 02, 2020 | 105.29 | 105.75 | 103.91 | 104.70 | 840,570 | +0.20(+0.19%) |
Dec 31, 2019 | 103.37 | 104.95 | 102.96 | 104.50 | 385,571 | +1.13(+1.10%) |
Dec 30, 2019 | 103.44 | 104.43 | 102.51 | 103.37 | 359,092 | -0.04(-0.04%) |
Dec 27, 2019 | 104.17 | 105.08 | 103.22 | 103.41 | 500,880 | -0.84(-0.81%) |
Dec 26, 2019 | 104.35 | 105.07 | 103.70 | 104.25 | 292,734 | +0.23(+0.22%) |
Dec 24, 2019 | 104.42 | 104.47 | 103.34 | 104.03 | 191,980 | -0.23(-0.22%) |
Dec 23, 2019 | 104.64 | 104.77 | 103.45 | 104.25 | 678,759 | -0.33(-0.31%) |
Dec 20, 2019 | 104.65 | 105.25 | 104.00 | 104.58 | 972,883 | +0.57(+0.55%) |
Dec 19, 2019 | 105.81 | 106.20 | 103.95 | 104.02 | 852,936 | -2.24(-2.11%) |
Dec 18, 2019 | 105.12 | 106.64 | 104.43 | 106.25 | 758,395 | +1.53(+1.46%) |
Dec 17, 2019 | 103.79 | 104.87 | 102.89 | 104.72 | 952,308 | +0.86(+0.83%) |
Dec 16, 2019 | 104.79 | 105.55 | 103.49 | 103.86 | 651,069 | +0.09(+0.09%) |
Dec 13, 2019 | 105.18 | 106.33 | 103.60 | 103.77 | 888,967 | -0.72(-0.68%) |
Dec 12, 2019 | 102.14 | 104.72 | 101.00 | 104.48 | 804,294 | +2.61(+2.57%) |
Dec 11, 2019 | 100.34 | 102.04 | 99.68 | 101.87 | 780,676 | +1.13(+1.12%) |
Dec 10, 2019 | 101.61 | 103.13 | 100.66 | 100.74 | 837,217 | -0.90(-0.89%) |
Dec 09, 2019 | 100.75 | 102.18 | 100.38 | 101.64 | 805,243 | +0.86(+0.85%) |
Dec 06, 2019 | 100.66 | 102.80 | 100.59 | 100.79 | 961,010 | +0.67(+0.67%) |
Dec 05, 2019 | 97.54 | 100.14 | 97.28 | 100.11 | 1,270,082 | +3.36(+3.47%) |
Dec 04, 2019 | 93.61 | 97.17 | 92.93 | 96.75 | 1,046,688 | +3.26(+3.49%) |
Dec 03, 2019 | 94.15 | 94.38 | 92.72 | 93.49 | 1,233,454 | -2.64(-2.75%) |
Dec 02, 2019 | 96.54 | 97.34 | 95.44 | 96.14 | 983,093 | -0.23(-0.24%) |
Nov 29, 2019 | 96.27 | 97.46 | 95.29 | 96.36 | 563,264 | -0.49(-0.50%) |
Nov 27, 2019 | 98.96 | 99.25 | 96.01 | 96.85 | 1,130,653 | -2.58(-2.60%) |
Nov 26, 2019 | 101.37 | 102.37 | 98.80 | 99.43 | 2,403,463 | -0.49(-0.49%) |
Nov 25, 2019 | 100.06 | 100.33 | 98.35 | 99.92 | 2,029,686 | +0.76(+0.76%) |
Nov 22, 2019 | 97.83 | 99.68 | 96.75 | 99.17 | 1,073,801 | +2.64(+2.74%) |
Nov 21, 2019 | 97.13 | 98.09 | 96.15 | 96.53 | 1,686,211 | -0.65(-0.66%) |
Nov 20, 2019 | 97.53 | 97.55 | 95.64 | 97.17 | 1,031,183 | -0.39(-0.40%) |
Nov 19, 2019 | 98.87 | 99.10 | 97.07 | 97.56 | 871,267 | -1.60(-1.61%) |
Nov 18, 2019 | 98.94 | 99.27 | 97.17 | 99.16 | 796,102 | -0.11(-0.11%) |
Nov 15, 2019 | 97.93 | 99.30 | 97.11 | 99.27 | 750,292 | +2.07(+2.13%) |
Nov 14, 2019 | 96.54 | 97.96 | 96.26 | 97.20 | 600,798 | +1.10(+1.15%) |
Nov 13, 2019 | 95.53 | 96.31 | 94.85 | 96.10 | 613,821 | -0.15(-0.15%) |
Nov 12, 2019 | 96.47 | 97.32 | 95.45 | 96.25 | 595,508 | +0.16(+0.17%) |
Nov 11, 2019 | 96.58 | 97.11 | 95.57 | 96.09 | 606,058 | -1.23(-1.27%) |
Nov 08, 2019 | 96.83 | 97.48 | 94.81 | 97.32 | 896,948 | +0.30(+0.31%) |
Nov 07, 2019 | 96.32 | 100.26 | 96.08 | 97.02 | 1,496,626 | +4.43(+4.79%) |
Nov 06, 2019 | 93.96 | 94.12 | 91.75 | 92.59 | 1,029,274 | -1.74(-1.84%) |
Nov 05, 2019 | 93.05 | 96.30 | 92.81 | 94.33 | 1,262,642 | +1.56(+1.68%) |
Nov 04, 2019 | 90.42 | 92.84 | 90.32 | 92.77 | 897,171 | +3.27(+3.65%) |
Nov 01, 2019 | 87.52 | 89.60 | 87.52 | 89.50 | 670,169 | +2.91(+3.36%) |
Oct 31, 2019 | 87.33 | 87.72 | 84.67 | 86.59 | 911,913 | -1.21(-1.38%) |
Oct 30, 2019 | 88.01 | 88.52 | 86.87 | 87.80 | 628,672 | -0.04(-0.05%) |
Oct 29, 2019 | 88.84 | 89.03 | 87.65 | 87.84 | 872,849 | -1.24(-1.39%) |
Oct 28, 2019 | 90.36 | 92.61 | 89.03 | 89.09 | 1,125,832 | -3.08(-3.34%) |
Oct 25, 2019 | 88.44 | 92.76 | 88.44 | 92.17 | 803,640 | +1.92(+2.12%) |
Oct 24, 2019 | 91.53 | 91.82 | 89.00 | 90.25 | 663,754 | -0.90(-0.99%) |
Oct 23, 2019 | 91.69 | 91.87 | 90.12 | 91.15 | 895,707 | -0.64(-0.69%) |
Oct 22, 2019 | 88.90 | 92.14 | 88.39 | 91.79 | 1,174,968 | +3.02(+3.40%) |
Oct 21, 2019 | 87.89 | 89.74 | 87.89 | 88.77 | 897,213 | +1.95(+2.24%) |
Oct 18, 2019 | 85.51 | 87.00 | 84.96 | 86.82 | 802,834 | +0.01(+0.01%) |
Oct 17, 2019 | 87.92 | 88.41 | 86.14 | 86.81 | 957,313 | -0.27(-0.31%) |
Oct 16, 2019 | 86.86 | 88.17 | 86.79 | 87.08 | 641,738 | +0.09(+0.10%) |
Oct 15, 2019 | 86.60 | 88.09 | 85.98 | 86.99 | 592,167 | +0.62(+0.71%) |
Oct 14, 2019 | 86.35 | 87.15 | 84.72 | 86.37 | 832,769 | -0.77(-0.89%) |
Oct 11, 2019 | 84.66 | 88.13 | 84.66 | 87.15 | 1,205,057 | +3.89(+4.68%) |
Oct 10, 2019 | 82.47 | 84.31 | 82.03 | 83.25 | 1,132,228 | +1.03(+1.26%) |
Oct 09, 2019 | 81.41 | 82.71 | 81.10 | 82.22 | 920,230 | +1.94(+2.41%) |
Oct 08, 2019 | 81.92 | 82.22 | 79.91 | 80.28 | 1,081,989 | -2.88(-3.46%) |
Oct 07, 2019 | 83.72 | 84.21 | 82.98 | 83.16 | 995,980 | -0.77(-0.91%) |
Oct 04, 2019 | 83.38 | 84.13 | 82.24 | 83.93 | 1,372,650 | +0.61(+0.73%) |
Oct 03, 2019 | 82.34 | 83.47 | 80.59 | 83.32 | 1,240,652 | +0.96(+1.17%) |
Oct 02, 2019 | 84.04 | 84.54 | 82.10 | 82.36 | 1,221,522 | -2.74(-3.22%) |
Oct 01, 2019 | 88.12 | 89.12 | 85.10 | 85.10 | 1,591,871 | -2.55(-2.91%) |
Sep 30, 2019 | 87.15 | 88.10 | 86.89 | 87.65 | 758,111 | +0.51(+0.58%) |
Sep 27, 2019 | 86.53 | 88.48 | 86.31 | 87.15 | 769,517 | +0.93(+1.08%) |
Sep 26, 2019 | 86.80 | 87.04 | 85.85 | 86.21 | 926,260 | -0.48(-0.55%) |
Sep 25, 2019 | 85.40 | 87.17 | 85.04 | 86.69 | 924,120 | +1.50(+1.76%) |
Sep 24, 2019 | 86.96 | 86.96 | 84.22 | 85.19 | 851,753 | -1.24(-1.44%) |
Sep 23, 2019 | 84.70 | 87.15 | 83.88 | 86.43 | 1,096,690 | +0.88(+1.03%) |
Sep 20, 2019 | 86.79 | 88.17 | 85.45 | 85.55 | 1,440,391 | -0.63(-0.73%) |
Sep 19, 2019 | 88.58 | 88.58 | 85.57 | 86.17 | 1,069,497 | -2.27(-2.56%) |
Sep 18, 2019 | 87.23 | 88.54 | 86.69 | 88.44 | 983,572 | +0.57(+0.64%) |
Sep 17, 2019 | 89.72 | 89.72 | 86.84 | 87.87 | 1,395,063 | -2.16(-2.39%) |
Sep 16, 2019 | 88.78 | 90.67 | 88.17 | 90.03 | 1,229,940 | +0.01(+0.01%) |
Sep 13, 2019 | 90.47 | 92.19 | 89.80 | 90.02 | 1,037,263 | +0.22(+0.24%) |
Sep 12, 2019 | 89.20 | 90.32 | 87.14 | 89.80 | 1,414,569 | -0.01(-0.01%) |
Sep 11, 2019 | 89.78 | 90.43 | 86.97 | 89.81 | 1,469,166 | -0.14(-0.15%) |
Sep 10, 2019 | 88.25 | 90.19 | 88.03 | 89.95 | 2,031,172 | +1.34(+1.51%) |
Sep 09, 2019 | 85.17 | 88.73 | 84.94 | 88.61 | 1,985,054 | +3.78(+4.45%) |
Sep 06, 2019 | 84.43 | 85.39 | 83.45 | 84.83 | 1,928,776 | +0.82(+0.98%) |
Sep 05, 2019 | 81.98 | 84.19 | 81.98 | 84.01 | 2,177,500 | +3.46(+4.29%) |
Sep 04, 2019 | 78.54 | 81.24 | 78.04 | 80.55 | 3,332,014 | +6.74(+9.13%) |
Sep 03, 2019 | 75.06 | 75.51 | 73.60 | 73.82 | 2,452,873 | -1.49(-1.98%) |
Aug 30, 2019 | 76.00 | 78.12 | 75.24 | 75.31 | 1,891,030 | -0.20(-0.26%) |
Aug 29, 2019 | 77.06 | 78.84 | 72.93 | 75.50 | 4,024,488 | +4.44(+6.25%) |
Aug 28, 2019 | 68.82 | 71.41 | 68.51 | 71.07 | 1,461,614 | +1.75(+2.52%) |
Aug 27, 2019 | 70.58 | 71.00 | 69.14 | 69.32 | 1,121,288 | -0.67(-0.95%) |
Aug 26, 2019 | 69.39 | 70.31 | 68.63 | 69.98 | 1,144,341 | +1.46(+2.13%) |
Aug 23, 2019 | 71.06 | 71.86 | 68.28 | 68.52 | 2,139,363 | -3.70(-5.13%) |
Aug 22, 2019 | 71.49 | 72.82 | 71.23 | 72.23 | 1,331,759 | +0.74(+1.04%) |
Aug 21, 2019 | 72.07 | 72.24 | 70.83 | 71.48 | 735,197 | +0.15(+0.21%) |
Aug 20, 2019 | 70.90 | 71.51 | 70.27 | 71.33 | 878,025 | -0.12(-0.17%) |
Aug 19, 2019 | 71.74 | 72.44 | 71.40 | 71.45 | 1,143,576 | +1.23(+1.75%) |
Aug 16, 2019 | 69.10 | 70.94 | 68.71 | 70.22 | 1,370,751 | +1.52(+2.21%) |
Aug 15, 2019 | 69.06 | 69.48 | 66.94 | 68.70 | 2,433,211 | -0.17(-0.25%) |
Aug 14, 2019 | 71.49 | 71.49 | 68.12 | 68.87 | 1,889,276 | -5.27(-7.11%) |
Aug 13, 2019 | 71.22 | 76.63 | 71.00 | 74.14 | 2,130,266 | +2.58(+3.61%) |
Aug 12, 2019 | 73.50 | 73.73 | 70.97 | 71.56 | 1,257,849 | -2.57(-3.47%) |
Aug 09, 2019 | 77.51 | 77.60 | 74.08 | 74.13 | 1,111,828 | -3.89(-4.99%) |
Aug 08, 2019 | 77.82 | 78.46 | 77.23 | 78.03 | 1,362,149 | +0.71(+0.92%) |
Aug 07, 2019 | 76.76 | 77.66 | 75.88 | 77.31 | 1,395,782 | +0.00(+0.00%) |
Aug 06, 2019 | 76.45 | 77.72 | 75.63 | 77.31 | 1,425,728 | +1.25(+1.64%) |
Aug 05, 2019 | 78.36 | 78.42 | 75.07 | 76.06 | 2,226,765 | -3.87(-4.84%) |
Aug 02, 2019 | 82.05 | 83.81 | 79.92 | 79.93 | 2,213,686 | -2.28(-2.78%) |
Aug 01, 2019 | 87.85 | 88.29 | 80.23 | 82.22 | 1,820,194 | -6.08(-6.88%) |
Jul 31, 2019 | 88.34 | 88.89 | 86.70 | 88.29 | 1,427,621 | -0.16(-0.18%) |
Jul 30, 2019 | 88.27 | 88.90 | 86.45 | 88.45 | 1,492,277 | +0.00(+0.00%) |
Jul 29, 2019 | 88.27 | 88.89 | 87.00 | 88.45 | 978,245 | -0.23(-0.26%) |
Jul 26, 2019 | 88.95 | 89.42 | 87.42 | 88.68 | 944,651 | -0.07(-0.08%) |
Jul 25, 2019 | 88.73 | 90.29 | 88.51 | 88.75 | 1,076,506 | +0.17(+0.19%) |
Jul 24, 2019 | 87.88 | 89.64 | 87.31 | 88.58 | 932,051 | +1.14(+1.31%) |
Jul 23, 2019 | 86.58 | 88.03 | 85.99 | 87.44 | 1,003,917 | +1.37(+1.59%) |
Jul 22, 2019 | 88.03 | 88.83 | 86.00 | 86.07 | 872,575 | -1.56(-1.78%) |
Jul 19, 2019 | 87.71 | 88.97 | 87.23 | 87.63 | 1,104,275 | +0.38(+0.43%) |
Jul 18, 2019 | 88.89 | 89.10 | 86.55 | 87.25 | 1,630,125 | -1.69(-1.90%) |
Jul 17, 2019 | 87.54 | 89.51 | 87.54 | 88.94 | 2,962,379 | -2.91(-3.17%) |
Jul 16, 2019 | 90.12 | 92.25 | 89.75 | 91.85 | 1,049,027 | +2.01(+2.23%) |
Jul 15, 2019 | 89.13 | 90.94 | 88.93 | 89.84 | 1,827,859 | +1.28(+1.45%) |
Jul 12, 2019 | 88.04 | 89.82 | 87.78 | 88.56 | 1,293,708 | +0.94(+1.08%) |
Jul 11, 2019 | 87.09 | 87.86 | 86.31 | 87.62 | 1,769,678 | +0.76(+0.88%) |
Jul 10, 2019 | 89.67 | 89.82 | 86.70 | 86.85 | 1,671,320 | -2.58(-2.89%) |
Jul 09, 2019 | 91.10 | 91.10 | 89.26 | 89.44 | 1,238,361 | -1.82(-1.99%) |
Jul 08, 2019 | 91.67 | 93.01 | 91.19 | 91.25 | 858,228 | -0.91(-0.99%) |
Jul 05, 2019 | 93.22 | 93.24 | 90.88 | 92.17 | 908,093 | -0.83(-0.90%) |
Jul 03, 2019 | 93.47 | 93.88 | 92.34 | 93.00 | 666,291 | -0.06(-0.06%) |
Jul 02, 2019 | 94.50 | 94.50 | 91.73 | 93.06 | 1,018,478 | -1.53(-1.62%) |
Jul 01, 2019 | 96.54 | 98.09 | 93.45 | 94.59 | 2,044,802 | +0.62(+0.66%) |
Jun 28, 2019 | 92.45 | 94.28 | 92.45 | 93.97 | 1,182,626 | +1.35(+1.46%) |
Jun 27, 2019 | 94.27 | 94.83 | 91.72 | 92.62 | 869,240 | -0.28(-0.30%) |
Jun 26, 2019 | 91.16 | 93.84 | 90.90 | 92.90 | 1,055,502 | +2.25(+2.49%) |
Jun 25, 2019 | 91.83 | 91.83 | 90.40 | 90.65 | 997,547 | -1.33(-1.45%) |
Jun 24, 2019 | 92.19 | 93.52 | 91.34 | 91.98 | 1,257,102 | -0.63(-0.68%) |
Jun 21, 2019 | 89.86 | 92.63 | 89.34 | 92.60 | 2,204,018 | +2.81(+3.13%) |
Jun 20, 2019 | 88.52 | 89.85 | 88.23 | 89.79 | 1,073,100 | +2.54(+2.91%) |
Jun 19, 2019 | 89.10 | 89.74 | 86.94 | 87.25 | 947,262 | -1.76(-1.97%) |
Jun 18, 2019 | 88.48 | 91.60 | 88.44 | 89.01 | 1,333,884 | +1.31(+1.49%) |
Jun 17, 2019 | 87.09 | 88.84 | 86.70 | 87.70 | 1,068,599 | +0.27(+0.31%) |
Jun 14, 2019 | 88.77 | 88.85 | 86.95 | 87.43 | 1,223,011 | -1.71(-1.92%) |
Jun 13, 2019 | 87.61 | 89.30 | 87.25 | 89.14 | 746,660 | +2.45(+2.83%) |
Jun 12, 2019 | 87.81 | 88.19 | 86.52 | 86.69 | 1,446,370 | -1.39(-1.58%) |
Jun 11, 2019 | 89.81 | 91.36 | 87.97 | 88.08 | 1,143,656 | -1.06(-1.19%) |
Jun 10, 2019 | 87.91 | 90.86 | 87.91 | 89.14 | 929,387 | +1.39(+1.58%) |
Jun 07, 2019 | 87.26 | 88.47 | 86.24 | 87.75 | 1,361,486 | +0.49(+0.56%) |
Jun 06, 2019 | 88.32 | 88.57 | 86.02 | 87.26 | 1,119,332 | -1.37(-1.55%) |
Jun 05, 2019 | 91.04 | 91.76 | 87.33 | 88.63 | 1,568,856 | -1.78(-1.97%) |
Jun 04, 2019 | 88.63 | 90.92 | 87.62 | 90.41 | 2,034,289 | +3.31(+3.80%) |