Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.80 | 20.29 | 19.44 | 19.81 | 2,930,181 | -1.02(-4.90%) |
May 28, 2020 | 20.11 | 21.41 | 19.72 | 20.83 | 3,143,319 | -0.05(-0.23%) |
May 27, 2020 | 22.21 | 22.75 | 20.88 | 20.88 | 3,266,104 | -0.09(-0.45%) |
May 26, 2020 | 19.46 | 21.04 | 19.46 | 20.97 | 3,033,250 | +1.43(+7.31%) |
May 22, 2020 | 19.09 | 19.61 | 18.47 | 19.54 | 1,800,074 | +0.09(+0.44%) |
May 21, 2020 | 19.04 | 20.10 | 18.94 | 19.46 | 3,961,990 | +1.01(+5.49%) |
May 20, 2020 | 18.21 | 18.84 | 17.80 | 18.45 | 3,847,776 | +0.08(+0.41%) |
May 19, 2020 | 19.51 | 19.71 | 17.97 | 18.37 | 4,499,004 | -1.86(-9.19%) |
May 18, 2020 | 19.37 | 20.88 | 19.26 | 20.23 | 3,226,019 | -0.06(-0.30%) |
May 15, 2020 | 21.69 | 21.99 | 20.21 | 20.29 | 3,941,580 | -2.69(-11.69%) |
May 14, 2020 | 24.73 | 24.73 | 22.69 | 22.98 | 2,783,668 | -1.28(-5.27%) |
May 13, 2020 | 23.54 | 25.21 | 23.14 | 24.26 | 2,608,922 | -0.01(-0.04%) |
May 12, 2020 | 23.82 | 24.66 | 22.53 | 24.27 | 2,366,502 | -0.29(-1.19%) |
May 11, 2020 | 23.40 | 24.99 | 23.08 | 24.56 | 1,897,092 | +1.14(+4.89%) |
May 08, 2020 | 23.33 | 23.82 | 22.35 | 23.41 | 2,280,615 | +0.31(+1.35%) |
May 07, 2020 | 24.84 | 25.48 | 22.44 | 23.10 | 3,674,781 | -2.52(-9.82%) |
May 06, 2020 | 25.29 | 26.16 | 24.78 | 25.62 | 2,023,167 | +1.45(+5.99%) |
May 05, 2020 | 24.90 | 26.30 | 23.89 | 24.17 | 2,485,863 | -0.83(-3.33%) |
May 04, 2020 | 25.17 | 25.53 | 24.45 | 25.00 | 1,829,770 | -0.79(-3.08%) |
May 01, 2020 | 28.40 | 28.78 | 25.51 | 25.80 | 4,549,921 | -1.39(-5.11%) |
Apr 30, 2020 | 25.31 | 27.25 | 24.61 | 27.19 | 3,842,563 | +3.02(+12.49%) |
Apr 29, 2020 | 25.92 | 26.36 | 24.04 | 24.17 | 3,028,891 | -1.36(-5.34%) |
Apr 28, 2020 | 25.78 | 26.84 | 25.16 | 25.53 | 2,862,374 | +0.07(+0.26%) |
Apr 27, 2020 | 25.54 | 27.10 | 25.13 | 25.47 | 2,259,595 | -0.17(-0.66%) |
Apr 24, 2020 | 25.15 | 27.75 | 24.75 | 25.64 | 4,267,579 | -0.67(-2.55%) |
Apr 23, 2020 | 26.66 | 27.38 | 23.53 | 26.31 | 3,921,062 | -1.60(-5.73%) |
Apr 22, 2020 | 30.27 | 30.51 | 27.67 | 27.91 | 1,148,948 | -4.97(-15.11%) |
Apr 21, 2020 | 34.29 | 34.53 | 32.16 | 32.87 | 1,086,189 | +1.18(+3.73%) |
Apr 20, 2020 | 34.29 | 34.53 | 30.98 | 31.69 | 1,336,608 | -2.84(-8.22%) |
Apr 17, 2020 | 33.35 | 35.00 | 32.16 | 34.53 | 1,217,902 | +2.01(+6.18%) |
Apr 16, 2020 | 32.16 | 33.58 | 30.51 | 32.52 | 1,400,560 | -0.12(-0.36%) |
Apr 15, 2020 | 34.06 | 34.77 | 31.45 | 32.64 | 1,800,362 | +1.42(+4.55%) |
Apr 14, 2020 | 29.80 | 32.87 | 26.49 | 31.22 | 3,160,261 | -0.24(-0.75%) |
Apr 13, 2020 | 37.84 | 40.68 | 30.27 | 31.45 | 2,730,678 | -6.39(-16.88%) |
Apr 09, 2020 | 41.39 | 41.86 | 37.37 | 37.84 | 1,723,589 | -8.28(-17.95%) |
Apr 08, 2020 | 46.83 | 47.54 | 44.94 | 46.12 | 886,180 | -1.89(-3.94%) |
Apr 07, 2020 | 45.65 | 49.43 | 44.94 | 48.01 | 1,603,095 | +0.00(+0.00%) |
Apr 06, 2020 | 50.14 | 52.27 | 47.06 | 48.01 | 1,329,875 | -8.28(-14.71%) |
Apr 03, 2020 | 53.92 | 56.76 | 51.32 | 56.29 | 796,032 | +1.42(+2.59%) |
Apr 02, 2020 | 55.58 | 56.29 | 50.85 | 54.87 | 1,204,970 | -4.26(-7.20%) |
Apr 01, 2020 | 65.04 | 65.04 | 57.94 | 59.13 | 1,276,607 | -4.97(-7.75%) |
Mar 31, 2020 | 64.33 | 65.04 | 56.29 | 64.09 | 1,676,709 | +4.02(+6.69%) |
Mar 30, 2020 | 54.40 | 67.40 | 49.90 | 60.07 | 1,668,695 | +4.02(+7.17%) |
Mar 27, 2020 | 50.61 | 59.36 | 48.01 | 56.05 | 2,358,115 | +10.64(+23.44%) |
Mar 26, 2020 | 39.02 | 48.48 | 37.13 | 45.41 | 2,195,319 | +4.02(+9.71%) |
Mar 25, 2020 | 54.63 | 55.81 | 35.48 | 41.39 | 2,400,098 | -10.64(-20.45%) |
Mar 24, 2020 | 68.82 | 77.10 | 48.48 | 52.03 | 1,841,278 | -63.72(-55.05%) |
Mar 23, 2020 | 134.73 | 148.08 | 93.96 | 115.75 | 573,372 | -45.93(-28.41%) |
Mar 20, 2020 | 105.44 | 161.67 | 105.44 | 161.67 | 475,464 | +36.55(+29.21%) |
Mar 19, 2020 | 136.84 | 158.16 | 91.62 | 125.12 | 568,741 | -11.71(-8.56%) |
Mar 18, 2020 | 114.81 | 140.59 | 86.69 | 136.84 | 1,348,789 | +25.54(+22.95%) |
Mar 17, 2020 | 280.24 | 292.89 | 93.72 | 111.30 | 1,287,501 | -216.97(-66.10%) |
Mar 16, 2020 | 984.34 | 995.82 | 215.56 | 328.27 | 471,420 | -468.39(-58.79%) |
Mar 13, 2020 | 289.61 | 948.25 | 281.17 | 796.65 | 418,006 | +186.75(+30.62%) |
Mar 12, 2020 | 449.88 | 612.72 | 364.35 | 609.91 | 412,105 | +262.43(+75.52%) |
Mar 11, 2020 | 285.15 | 358.03 | 277.66 | 347.48 | 379,533 | +82.01(+30.89%) |
Mar 10, 2020 | 261.26 | 300.38 | 249.07 | 265.47 | 348,046 | -5.15(-1.90%) |
Mar 09, 2020 | 249.54 | 272.97 | 241.34 | 270.63 | 398,990 | +47.33(+21.20%) |
Mar 06, 2020 | 207.60 | 241.57 | 205.96 | 223.30 | 408,104 | +13.12(+6.24%) |
Mar 05, 2020 | 215.10 | 228.92 | 205.72 | 210.18 | 402,757 | -10.78(-4.88%) |
Mar 04, 2020 | 220.49 | 240.17 | 216.27 | 220.95 | 332,228 | -8.90(-3.87%) |
Mar 03, 2020 | 248.37 | 263.83 | 197.29 | 229.86 | 725,357 | -33.74(-12.80%) |
Mar 02, 2020 | 279.53 | 292.89 | 261.02 | 263.60 | 302,630 | -48.74(-15.60%) |
Feb 28, 2020 | 281.41 | 331.78 | 280.33 | 312.33 | 828,517 | +67.01(+27.32%) |
Feb 27, 2020 | 196.59 | 248.13 | 195.88 | 245.32 | 625,933 | +40.30(+19.66%) |
Feb 26, 2020 | 204.55 | 210.18 | 194.95 | 205.02 | 377,195 | +0.47(+0.23%) |
Feb 25, 2020 | 187.45 | 206.90 | 179.01 | 204.55 | 572,962 | +24.84(+13.82%) |
Feb 24, 2020 | 160.03 | 186.04 | 160.03 | 179.72 | 502,222 | +1.64(+0.92%) |
Feb 21, 2020 | 184.40 | 186.98 | 176.90 | 178.08 | 493,794 | -16.87(-8.65%) |
Feb 20, 2020 | 194.01 | 200.57 | 186.04 | 194.95 | 405,983 | +3.98(+2.09%) |
Feb 19, 2020 | 202.91 | 209.00 | 190.73 | 190.96 | 398,763 | -20.39(-9.65%) |
Feb 18, 2020 | 230.79 | 235.72 | 210.88 | 211.35 | 442,551 | -28.82(-12.00%) |
Feb 14, 2020 | 235.95 | 240.87 | 230.33 | 240.17 | 234,014 | +0.47(+0.20%) |
Feb 13, 2020 | 240.17 | 245.56 | 234.31 | 239.70 | 201,866 | -8.67(-3.49%) |
Feb 12, 2020 | 244.15 | 250.24 | 242.04 | 248.37 | 135,252 | +5.62(+2.32%) |
Feb 11, 2020 | 245.09 | 251.41 | 240.17 | 242.75 | 190,257 | +0.47(+0.19%) |
Feb 10, 2020 | 246.73 | 252.59 | 237.36 | 242.28 | 175,050 | -11.25(-4.44%) |
Feb 07, 2020 | 237.12 | 254.23 | 233.84 | 253.52 | 200,853 | +12.18(+5.05%) |
Feb 06, 2020 | 247.90 | 251.18 | 239.47 | 241.34 | 164,674 | -10.78(-4.28%) |
Feb 05, 2020 | 252.35 | 257.51 | 244.15 | 252.12 | 163,061 | +0.00(+0.00%) |
Feb 04, 2020 | 253.06 | 262.90 | 247.90 | 252.12 | 376,389 | +7.03(+2.87%) |
Feb 03, 2020 | 238.76 | 248.13 | 236.18 | 245.09 | 220,865 | +12.65(+5.44%) |
Jan 31, 2020 | 234.78 | 237.99 | 225.99 | 232.44 | 253,928 | -6.56(-2.74%) |
Jan 30, 2020 | 234.54 | 242.98 | 231.03 | 239.00 | 292,423 | +0.47(+0.20%) |
Jan 29, 2020 | 257.74 | 259.15 | 235.72 | 238.53 | 198,173 | -17.10(-6.69%) |
Jan 28, 2020 | 244.15 | 259.38 | 239.93 | 255.63 | 236,500 | +16.64(+6.96%) |
Jan 27, 2020 | 222.83 | 244.15 | 221.89 | 239.00 | 258,910 | +8.44(+3.66%) |
Jan 24, 2020 | 244.62 | 244.62 | 228.69 | 230.56 | 295,083 | -14.06(-5.75%) |
Jan 23, 2020 | 241.57 | 246.96 | 231.03 | 244.62 | 255,525 | +9.61(+4.09%) |
Jan 22, 2020 | 236.89 | 242.28 | 233.38 | 235.01 | 168,903 | -0.47(-0.20%) |
Jan 21, 2020 | 253.52 | 255.40 | 235.25 | 235.48 | 243,896 | -11.01(-4.47%) |
Jan 17, 2020 | 238.53 | 252.35 | 237.12 | 246.49 | 263,083 | +1.87(+0.77%) |
Jan 16, 2020 | 242.75 | 251.41 | 240.17 | 244.62 | 241,859 | +6.33(+2.66%) |
Jan 15, 2020 | 248.84 | 259.38 | 234.78 | 238.29 | 265,549 | -15.00(-5.92%) |
Jan 14, 2020 | 273.67 | 273.67 | 252.12 | 253.29 | 258,773 | -18.51(-6.81%) |
Jan 13, 2020 | 254.23 | 272.74 | 254.23 | 271.80 | 265,211 | +22.49(+9.02%) |
Jan 10, 2020 | 257.04 | 258.68 | 243.99 | 249.31 | 236,895 | -12.42(-4.74%) |
Jan 09, 2020 | 258.68 | 262.66 | 249.31 | 261.72 | 269,987 | +10.78(+4.29%) |
Jan 08, 2020 | 226.34 | 255.63 | 225.41 | 250.95 | 557,222 | +27.88(+12.50%) |
Jan 07, 2020 | 233.37 | 237.82 | 222.13 | 223.06 | 302,191 | -11.48(-4.90%) |
Jan 06, 2020 | 219.08 | 240.40 | 218.38 | 234.54 | 429,171 | -0.23(-0.10%) |
Jan 03, 2020 | 213.93 | 237.35 | 213.69 | 234.78 | 329,921 | +6.79(+2.98%) |
Jan 02, 2020 | 219.55 | 232.44 | 216.74 | 227.98 | 269,745 | -1.17(-0.51%) |
Dec 31, 2019 | 219.08 | 230.09 | 217.79 | 229.16 | 363,868 | +1.64(+0.72%) |
Dec 30, 2019 | 241.34 | 243.68 | 227.05 | 227.51 | 360,148 | -17.81(-7.26%) |
Dec 27, 2019 | 238.29 | 247.90 | 235.48 | 245.32 | 284,947 | +9.84(+4.18%) |
Dec 26, 2019 | 240.87 | 249.07 | 231.03 | 235.48 | 451,694 | -17.57(-6.94%) |
Dec 24, 2019 | 277.66 | 278.36 | 251.18 | 253.06 | 392,347 | -31.16(-10.96%) |
Dec 23, 2019 | 311.87 | 314.68 | 283.51 | 284.22 | 254,102 | -33.34(-10.50%) |
Dec 20, 2019 | 302.13 | 319.20 | 302.13 | 317.56 | 177,425 | +13.33(+4.38%) |
Dec 19, 2019 | 304.00 | 312.65 | 301.89 | 304.23 | 123,361 | -2.11(-0.69%) |
Dec 18, 2019 | 311.95 | 315.92 | 304.46 | 306.34 | 132,600 | -6.31(-2.02%) |
Dec 17, 2019 | 306.34 | 314.05 | 302.83 | 312.65 | 183,777 | +4.44(+1.44%) |
Dec 16, 2019 | 295.81 | 308.21 | 292.54 | 308.21 | 193,569 | +12.16(+4.11%) |
Dec 13, 2019 | 303.30 | 310.09 | 291.68 | 296.05 | 211,384 | -2.57(-0.86%) |
Dec 12, 2019 | 284.12 | 305.40 | 280.38 | 298.62 | 303,892 | +3.27(+1.11%) |
Dec 11, 2019 | 319.20 | 320.37 | 291.60 | 295.35 | 295,845 | -26.66(-8.28%) |
Dec 10, 2019 | 319.67 | 328.55 | 317.56 | 322.00 | 98,309 | -3.74(-1.15%) |
Dec 09, 2019 | 323.17 | 331.12 | 320.60 | 325.75 | 106,950 | -2.34(-0.71%) |
Dec 06, 2019 | 317.79 | 329.25 | 310.08 | 328.08 | 264,222 | +29.70(+9.95%) |
Dec 05, 2019 | 307.74 | 307.97 | 287.63 | 298.38 | 237,377 | -4.44(-1.47%) |
Dec 04, 2019 | 301.19 | 312.88 | 299.09 | 302.83 | 173,870 | +7.01(+2.37%) |
Dec 03, 2019 | 308.67 | 308.67 | 294.64 | 295.81 | 313,612 | -32.27(-9.84%) |
Dec 02, 2019 | 337.67 | 341.65 | 326.45 | 328.08 | 160,372 | -2.10(-0.64%) |
Nov 29, 2019 | 357.78 | 357.78 | 329.95 | 330.19 | 122,598 | -27.59(-7.71%) |
Nov 27, 2019 | 361.29 | 370.64 | 354.29 | 357.78 | 197,195 | +7.48(+2.14%) |
Nov 26, 2019 | 383.50 | 387.71 | 348.43 | 350.30 | 187,872 | -35.78(-9.27%) |
Nov 25, 2019 | 380.93 | 387.01 | 368.07 | 386.08 | 150,744 | +11.69(+3.12%) |
Nov 22, 2019 | 365.97 | 380.70 | 363.41 | 374.38 | 140,285 | +3.51(+0.95%) |
Nov 21, 2019 | 348.19 | 372.75 | 342.82 | 370.88 | 170,640 | +26.89(+7.82%) |
Nov 20, 2019 | 353.34 | 362.69 | 342.11 | 343.99 | 132,761 | -7.95(-2.26%) |
Nov 19, 2019 | 353.11 | 355.44 | 334.40 | 351.94 | 170,690 | +4.68(+1.35%) |
Nov 18, 2019 | 361.99 | 364.33 | 346.09 | 347.26 | 142,816 | -14.97(-4.13%) |
Nov 15, 2019 | 359.42 | 362.93 | 346.35 | 362.23 | 145,840 | +11.93(+3.40%) |
Nov 14, 2019 | 360.12 | 367.60 | 349.36 | 350.30 | 170,197 | -13.80(-3.79%) |
Nov 13, 2019 | 360.59 | 368.07 | 354.74 | 364.10 | 152,153 | -3.04(-0.83%) |
Nov 12, 2019 | 388.88 | 405.02 | 366.20 | 367.14 | 193,043 | -21.28(-5.48%) |
Nov 11, 2019 | 390.52 | 397.54 | 380.00 | 388.42 | 138,460 | +0.00(+0.00%) |
Nov 08, 2019 | 392.16 | 394.73 | 371.17 | 388.42 | 200,398 | +14.97(+4.01%) |
Nov 07, 2019 | 344.92 | 379.53 | 344.69 | 373.45 | 314,187 | +39.29(+11.76%) |
Nov 06, 2019 | 344.92 | 351.00 | 327.62 | 334.16 | 178,539 | -16.37(-4.67%) |
Nov 05, 2019 | 344.69 | 354.98 | 337.44 | 350.53 | 352,875 | +26.43(+8.15%) |
Nov 04, 2019 | 314.05 | 325.75 | 308.67 | 324.11 | 202,171 | +14.26(+4.60%) |
Nov 01, 2019 | 320.37 | 326.45 | 309.84 | 309.84 | 284,112 | -3.51(-1.12%) |
Oct 31, 2019 | 329.95 | 334.87 | 313.12 | 313.35 | 393,931 | -26.89(-7.90%) |
Oct 30, 2019 | 348.66 | 370.88 | 340.24 | 340.24 | 238,576 | -12.63(-3.58%) |
Oct 29, 2019 | 376.26 | 377.43 | 344.69 | 352.87 | 248,581 | -13.10(-3.58%) |
Oct 28, 2019 | 357.78 | 370.64 | 353.81 | 365.97 | 204,089 | +22.22(+6.46%) |
Oct 25, 2019 | 334.40 | 361.29 | 326.91 | 343.75 | 273,361 | -12.63(-3.54%) |
Oct 24, 2019 | 378.59 | 381.87 | 355.91 | 356.38 | 250,812 | -28.29(-7.36%) |
Oct 23, 2019 | 394.50 | 394.50 | 378.59 | 384.67 | 174,281 | -12.16(-3.06%) |
Oct 22, 2019 | 398.94 | 416.71 | 391.45 | 396.83 | 205,665 | -4.21(-1.05%) |
Oct 21, 2019 | 367.14 | 404.32 | 364.80 | 401.04 | 230,705 | +26.66(+7.12%) |
Oct 18, 2019 | 375.32 | 388.10 | 363.66 | 374.38 | 197,306 | +6.31(+1.72%) |
Oct 17, 2019 | 401.04 | 401.04 | 361.99 | 368.07 | 241,779 | -22.92(-5.86%) |
Oct 16, 2019 | 407.12 | 417.65 | 390.05 | 390.99 | 273,819 | -32.50(-7.68%) |
Oct 15, 2019 | 392.86 | 424.43 | 391.69 | 423.49 | 242,345 | +41.39(+10.83%) |
Oct 14, 2019 | 386.31 | 389.12 | 371.81 | 382.10 | 113,295 | +1.40(+0.37%) |
Oct 11, 2019 | 361.06 | 386.31 | 358.95 | 380.70 | 369,241 | +33.21(+9.56%) |
Oct 10, 2019 | 350.77 | 371.58 | 344.69 | 347.49 | 310,332 | -7.95(-2.24%) |
Oct 09, 2019 | 335.57 | 357.55 | 334.63 | 355.44 | 247,138 | +19.88(+5.92%) |
Oct 08, 2019 | 348.43 | 360.12 | 335.57 | 335.57 | 305,062 | -32.74(-8.89%) |
Oct 07, 2019 | 363.39 | 373.92 | 347.49 | 368.31 | 264,549 | +16.60(+4.72%) |
Oct 04, 2019 | 384.21 | 384.67 | 351.47 | 351.70 | 315,025 | -26.42(-6.99%) |
Oct 03, 2019 | 376.49 | 381.40 | 346.56 | 378.13 | 283,007 | +5.61(+1.51%) |
Oct 02, 2019 | 370.64 | 387.95 | 364.33 | 372.51 | 248,024 | -20.34(-5.18%) |
Oct 01, 2019 | 418.58 | 420.22 | 362.93 | 392.86 | 396,836 | -22.22(-5.35%) |
Sep 30, 2019 | 394.73 | 423.02 | 380.70 | 415.07 | 434,545 | +43.03(+11.57%) |
Sep 27, 2019 | 376.26 | 383.27 | 353.34 | 372.05 | 484,484 | +18.71(+5.29%) |
Sep 26, 2019 | 335.57 | 357.78 | 324.34 | 353.34 | 326,806 | +14.03(+4.14%) |
Sep 25, 2019 | 308.44 | 344.22 | 303.30 | 339.31 | 414,167 | +39.75(+13.27%) |
Sep 24, 2019 | 325.75 | 332.06 | 297.92 | 299.56 | 505,659 | -12.69(-4.06%) |
Sep 23, 2019 | 333.67 | 333.67 | 311.78 | 312.25 | 349,080 | -27.71(-8.15%) |
Sep 20, 2019 | 365.57 | 372.79 | 336.23 | 339.95 | 354,377 | -27.47(-7.48%) |
Sep 19, 2019 | 386.52 | 388.38 | 360.21 | 367.43 | 282,988 | -35.86(-8.89%) |
Sep 18, 2019 | 367.89 | 413.53 | 364.63 | 403.29 | 486,091 | +35.16(+9.55%) |
Sep 17, 2019 | 392.34 | 400.49 | 361.61 | 368.13 | 292,335 | -28.64(-7.22%) |
Sep 16, 2019 | 402.82 | 424.94 | 386.99 | 396.77 | 273,051 | -40.52(-9.27%) |
Sep 13, 2019 | 397.47 | 438.91 | 387.22 | 437.28 | 287,105 | +33.30(+8.24%) |
Sep 12, 2019 | 355.09 | 407.48 | 342.98 | 403.99 | 373,263 | +19.79(+5.15%) |
Sep 11, 2019 | 387.92 | 388.15 | 363.24 | 384.19 | 244,123 | -2.79(-0.72%) |
Sep 10, 2019 | 382.56 | 390.71 | 366.03 | 386.99 | 290,553 | +7.22(+1.90%) |
Sep 09, 2019 | 346.24 | 389.08 | 345.77 | 379.77 | 465,118 | +30.04(+8.59%) |
Sep 06, 2019 | 317.13 | 351.13 | 303.40 | 349.73 | 485,103 | +26.31(+8.14%) |
Sep 05, 2019 | 295.71 | 326.68 | 295.71 | 323.42 | 438,645 | +44.24(+15.85%) |
Sep 04, 2019 | 294.78 | 295.25 | 276.62 | 279.18 | 287,200 | -13.74(-4.69%) |
Sep 03, 2019 | 301.30 | 301.30 | 280.11 | 292.92 | 282,141 | -20.03(-6.40%) |
Aug 30, 2019 | 319.70 | 322.02 | 297.34 | 312.94 | 299,276 | -2.56(-0.81%) |
Aug 29, 2019 | 290.82 | 324.59 | 289.19 | 315.50 | 396,529 | +23.52(+8.05%) |
Aug 28, 2019 | 284.07 | 300.14 | 278.02 | 291.99 | 238,870 | +6.05(+2.12%) |
Aug 27, 2019 | 313.64 | 316.44 | 281.74 | 285.93 | 349,611 | -27.47(-8.77%) |
Aug 26, 2019 | 308.05 | 323.42 | 298.27 | 313.41 | 238,052 | +0.23(+0.07%) |
Aug 23, 2019 | 361.14 | 364.40 | 308.52 | 313.18 | 328,557 | -58.44(-15.73%) |
Aug 22, 2019 | 363.00 | 372.79 | 355.09 | 371.62 | 127,249 | +12.81(+3.57%) |
Aug 21, 2019 | 357.88 | 362.77 | 348.57 | 358.81 | 168,565 | +10.94(+3.15%) |
Aug 20, 2019 | 381.63 | 383.50 | 336.93 | 347.87 | 294,928 | -42.61(-10.91%) |
Aug 19, 2019 | 397.47 | 405.85 | 367.89 | 390.48 | 209,464 | +17.00(+4.55%) |
Aug 16, 2019 | 358.35 | 374.65 | 351.13 | 373.48 | 187,841 | +29.80(+8.67%) |
Aug 15, 2019 | 360.91 | 368.83 | 338.09 | 343.68 | 192,077 | -16.30(-4.53%) |
Aug 14, 2019 | 334.60 | 362.77 | 326.68 | 359.98 | 239,768 | +7.45(+2.11%) |
Aug 13, 2019 | 314.57 | 374.18 | 312.71 | 352.53 | 406,780 | +22.82(+6.92%) |
Aug 12, 2019 | 311.31 | 331.34 | 298.04 | 329.71 | 225,516 | +18.39(+5.91%) |
Aug 09, 2019 | 304.79 | 313.99 | 295.99 | 311.31 | 195,220 | +14.90(+5.03%) |
Aug 08, 2019 | 321.56 | 328.31 | 291.99 | 296.41 | 220,360 | -17.46(-5.56%) |
Aug 07, 2019 | 299.21 | 313.88 | 281.04 | 313.88 | 464,558 | -19.09(-5.73%) |
Aug 06, 2019 | 332.04 | 346.71 | 327.38 | 332.97 | 169,457 | +0.93(+0.28%) |
Aug 05, 2019 | 344.61 | 350.20 | 313.64 | 332.04 | 315,664 | -47.97(-12.62%) |
Aug 02, 2019 | 383.26 | 388.85 | 363.94 | 380.00 | 182,752 | +3.96(+1.05%) |
Aug 01, 2019 | 468.95 | 472.21 | 367.20 | 376.05 | 363,547 | -68.92(-15.49%) |
Jul 31, 2019 | 387.45 | 447.99 | 381.17 | 444.97 | 367,749 | +63.10(+16.52%) |
Jul 30, 2019 | 392.58 | 395.84 | 376.28 | 381.87 | 103,562 | -13.04(-3.30%) |
Jul 29, 2019 | 412.83 | 425.41 | 393.74 | 394.90 | 103,445 | -25.15(-5.99%) |
Jul 26, 2019 | 408.18 | 425.14 | 402.59 | 420.05 | 132,882 | +1.86(+0.45%) |
Jul 25, 2019 | 386.99 | 420.98 | 385.82 | 418.19 | 247,940 | +38.42(+10.12%) |
Jul 24, 2019 | 391.18 | 399.10 | 378.61 | 379.77 | 156,343 | -22.35(-5.56%) |
Jul 23, 2019 | 384.19 | 414.46 | 373.02 | 402.12 | 198,519 | +17.46(+4.54%) |
Jul 22, 2019 | 393.51 | 393.51 | 378.37 | 384.66 | 152,925 | -7.92(-2.02%) |
Jul 19, 2019 | 395.14 | 412.37 | 375.30 | 392.58 | 258,416 | +9.31(+2.43%) |
Jul 18, 2019 | 467.55 | 477.80 | 378.37 | 383.26 | 374,546 | -81.73(-17.58%) |
Jul 17, 2019 | 525.53 | 526.00 | 461.27 | 464.99 | 231,571 | -72.41(-13.47%) |
Jul 16, 2019 | 547.88 | 547.88 | 512.26 | 537.41 | 187,251 | -0.47(-0.09%) |
Jul 15, 2019 | 547.65 | 557.66 | 534.61 | 537.87 | 82,879 | -11.88(-2.16%) |
Jul 12, 2019 | 571.17 | 576.52 | 544.86 | 549.75 | 93,950 | -20.03(-3.51%) |
Jul 11, 2019 | 549.75 | 583.51 | 538.34 | 569.77 | 146,308 | +27.24(+5.02%) |
Jul 10, 2019 | 560.69 | 578.62 | 544.39 | 542.53 | 170,997 | -50.99(-8.59%) |
Jul 09, 2019 | 621.70 | 634.97 | 588.87 | 593.52 | 101,492 | -33.76(-5.38%) |
Jul 08, 2019 | 608.89 | 628.68 | 600.04 | 627.28 | 86,268 | +14.90(+2.43%) |
Jul 05, 2019 | 648.01 | 663.14 | 608.66 | 612.38 | 141,510 | +14.67(+2.45%) |
Jul 03, 2019 | 592.12 | 610.52 | 587.70 | 597.71 | 53,048 | +0.93(+0.16%) |
Jul 02, 2019 | 668.96 | 669.66 | 586.30 | 596.78 | 142,174 | -103.62(-14.79%) |
Jul 01, 2019 | 661.98 | 709.25 | 652.43 | 700.40 | 177,475 | +88.71(+14.50%) |
Jun 28, 2019 | 619.83 | 638.00 | 608.42 | 611.68 | 105,516 | -15.83(-2.52%) |
Jun 27, 2019 | 627.52 | 639.86 | 619.83 | 627.52 | 88,116 | +10.48(+1.70%) |
Jun 26, 2019 | 643.82 | 658.72 | 594.45 | 617.04 | 157,082 | +5.36(+0.88%) |
Jun 25, 2019 | 570.94 | 648.71 | 562.55 | 611.68 | 250,059 | +29.74(+5.11%) |
Jun 24, 2019 | 634.01 | 644.23 | 581.02 | 581.95 | 158,669 | -68.79(-10.57%) |
Jun 21, 2019 | 658.64 | 698.38 | 650.74 | 650.74 | 88,276 | -8.60(-1.30%) |
Jun 20, 2019 | 693.74 | 708.84 | 655.62 | 659.34 | 166,652 | -135.49(-17.05%) |
Jun 19, 2019 | 839.46 | 854.79 | 794.60 | 794.83 | 90,836 | -34.86(-4.20%) |
Jun 18, 2019 | 816.45 | 861.53 | 802.04 | 829.69 | 88,906 | -23.24(-2.72%) |
Jun 17, 2019 | 865.25 | 881.99 | 838.53 | 852.93 | 66,222 | -13.02(-1.50%) |
Jun 14, 2019 | 829.93 | 891.65 | 803.66 | 865.95 | 121,670 | -0.23(-0.03%) |
Jun 13, 2019 | 904.07 | 908.25 | 859.91 | 866.18 | 49,409 | -42.76(-4.70%) |
Jun 12, 2019 | 930.33 | 935.44 | 887.80 | 908.95 | 46,559 | -51.83(-5.39%) |
Jun 11, 2019 | 1009 | 1011 | 942.18 | 960.77 | 40,081 | -32.07(-3.23%) |
Jun 10, 2019 | 975.41 | 1012 | 968.44 | 992.84 | 56,018 | +72.74(+7.91%) |
Jun 07, 2019 | 883.15 | 931.95 | 871.99 | 920.10 | 40,657 | +9.30(+1.02%) |
Jun 06, 2019 | 915.45 | 934.28 | 898.25 | 910.80 | 43,325 | -19.99(-2.15%) |
Jun 05, 2019 | 872.69 | 948.92 | 851.08 | 930.79 | 54,887 | +27.89(+3.09%) |
Jun 04, 2019 | 948.45 | 954.03 | 902.90 | 902.90 | 52,080 | -6.27(-0.69%) |