Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.59 | 101.59 | 99.58 | 100.39 | 412,700 | -1.25(-1.23%) |
Jan 30, 2020 | 100.83 | 101.70 | 100.03 | 101.64 | 260,724 | -0.05(-0.05%) |
Jan 29, 2020 | 101.52 | 102.64 | 101.44 | 101.69 | 221,970 | +0.03(+0.03%) |
Jan 28, 2020 | 100.33 | 102.68 | 100.33 | 101.66 | 270,834 | +2.04(+2.05%) |
Jan 27, 2020 | 97.42 | 100.27 | 95.75 | 99.62 | 408,282 | +0.51(+0.51%) |
Jan 24, 2020 | 100.31 | 100.50 | 98.26 | 99.11 | 255,600 | -0.58(-0.58%) |
Jan 23, 2020 | 100.37 | 100.37 | 99.25 | 99.69 | 246,818 | -1.16(-1.15%) |
Jan 22, 2020 | 101.47 | 102.76 | 100.67 | 100.85 | 235,107 | -0.16(-0.16%) |
Jan 21, 2020 | 100.62 | 101.36 | 99.64 | 101.01 | 340,035 | +0.30(+0.30%) |
Jan 17, 2020 | 100.74 | 100.91 | 99.66 | 100.71 | 254,400 | +0.81(+0.81%) |
Jan 16, 2020 | 100.19 | 100.77 | 99.46 | 99.90 | 254,974 | +0.30(+0.30%) |
Jan 15, 2020 | 99.44 | 101.00 | 99.08 | 99.60 | 417,324 | +0.22(+0.22%) |
Jan 14, 2020 | 98.73 | 100.71 | 98.07 | 99.38 | 348,662 | +0.36(+0.36%) |
Jan 13, 2020 | 97.72 | 99.49 | 97.05 | 99.02 | 377,174 | +1.14(+1.16%) |
Jan 10, 2020 | 97.09 | 98.72 | 96.97 | 97.88 | 386,100 | +1.47(+1.52%) |
Jan 09, 2020 | 95.78 | 96.84 | 94.60 | 96.41 | 341,334 | +1.28(+1.35%) |
Jan 08, 2020 | 95.13 | 96.25 | 94.95 | 95.13 | 261,532 | +0.13(+0.14%) |
Jan 07, 2020 | 93.79 | 95.72 | 92.23 | 95.00 | 372,897 | +1.11(+1.18%) |
Jan 06, 2020 | 91.94 | 94.16 | 91.10 | 93.89 | 381,800 | +1.16(+1.25%) |
Jan 03, 2020 | 92.37 | 94.24 | 91.85 | 92.74 | 250,300 | -1.04(-1.11%) |
Jan 02, 2020 | 93.06 | 93.79 | 91.80 | 93.78 | 315,525 | +1.28(+1.38%) |
Dec 31, 2019 | 91.83 | 92.83 | 90.83 | 92.50 | 307,200 | +0.61(+0.66%) |
Dec 30, 2019 | 91.99 | 93.16 | 90.45 | 91.89 | 221,943 | -0.34(-0.37%) |
Dec 27, 2019 | 93.49 | 93.49 | 90.81 | 92.23 | 216,400 | -0.78(-0.84%) |
Dec 26, 2019 | 92.93 | 93.17 | 91.98 | 93.01 | 270,874 | +0.13(+0.14%) |
Dec 24, 2019 | 93.14 | 93.14 | 91.68 | 92.88 | 113,100 | +0.16(+0.17%) |
Dec 23, 2019 | 93.28 | 93.50 | 91.83 | 92.72 | 439,383 | -0.36(-0.39%) |
Dec 20, 2019 | 90.96 | 93.13 | 90.74 | 93.08 | 1,953,400 | +2.80(+3.10%) |
Dec 19, 2019 | 89.80 | 90.74 | 89.37 | 90.28 | 457,515 | +1.13(+1.27%) |
Dec 18, 2019 | 90.34 | 90.93 | 87.82 | 89.15 | 387,470 | -1.24(-1.37%) |
Dec 17, 2019 | 90.64 | 90.65 | 89.12 | 90.39 | 233,559 | -0.04(-0.04%) |
Dec 16, 2019 | 89.66 | 90.78 | 88.98 | 90.43 | 401,096 | +1.83(+2.07%) |
Dec 13, 2019 | 89.31 | 90.64 | 88.21 | 88.60 | 308,200 | -0.53(-0.59%) |
Dec 12, 2019 | 90.79 | 91.94 | 88.64 | 89.13 | 460,443 | -1.64(-1.81%) |
Dec 11, 2019 | 91.76 | 91.80 | 90.00 | 90.77 | 341,647 | -1.07(-1.17%) |
Dec 10, 2019 | 90.31 | 92.04 | 90.27 | 91.84 | 449,904 | +1.57(+1.74%) |
Dec 09, 2019 | 90.12 | 91.06 | 89.67 | 90.27 | 334,072 | -0.03(-0.03%) |
Dec 06, 2019 | 89.20 | 90.58 | 88.43 | 90.30 | 389,000 | +1.88(+2.13%) |
Dec 05, 2019 | 89.02 | 89.40 | 87.44 | 88.42 | 293,038 | -0.19(-0.21%) |
Dec 04, 2019 | 88.10 | 89.03 | 87.71 | 88.61 | 313,828 | +0.82(+0.93%) |
Dec 03, 2019 | 87.11 | 88.00 | 85.65 | 87.79 | 430,046 | -0.31(-0.35%) |
Dec 02, 2019 | 88.84 | 88.84 | 86.33 | 88.10 | 810,231 | -0.65(-0.73%) |
Nov 29, 2019 | 89.52 | 89.52 | 88.07 | 88.75 | 187,900 | -1.14(-1.27%) |
Nov 27, 2019 | 87.89 | 89.95 | 86.54 | 89.89 | 526,200 | +2.19(+2.50%) |
Nov 26, 2019 | 87.10 | 88.15 | 86.07 | 87.70 | 292,494 | +0.45(+0.52%) |
Nov 25, 2019 | 84.59 | 87.75 | 84.59 | 87.25 | 635,282 | +3.36(+4.01%) |
Nov 22, 2019 | 84.69 | 84.69 | 82.77 | 83.89 | 269,800 | -0.40(-0.47%) |
Nov 21, 2019 | 85.37 | 85.41 | 82.95 | 84.29 | 380,558 | -0.99(-1.16%) |
Nov 20, 2019 | 86.11 | 86.87 | 84.14 | 85.28 | 421,037 | -1.37(-1.58%) |
Nov 19, 2019 | 86.98 | 88.00 | 86.08 | 86.65 | 430,747 | +0.22(+0.25%) |
Nov 18, 2019 | 84.56 | 86.83 | 84.40 | 86.43 | 699,487 | +1.76(+2.08%) |
Nov 15, 2019 | 82.60 | 84.74 | 82.18 | 84.67 | 319,100 | +2.99(+3.66%) |
Nov 14, 2019 | 82.86 | 83.15 | 81.64 | 81.68 | 323,021 | -1.54(-1.85%) |
Nov 13, 2019 | 82.44 | 83.84 | 82.15 | 83.22 | 243,169 | +0.50(+0.60%) |
Nov 12, 2019 | 82.25 | 83.26 | 82.19 | 82.72 | 225,813 | +0.48(+0.58%) |
Nov 11, 2019 | 83.33 | 84.12 | 82.15 | 82.24 | 230,635 | -1.85(-2.20%) |
Nov 08, 2019 | 81.43 | 84.21 | 81.24 | 84.09 | 300,400 | +2.40(+2.94%) |
Nov 07, 2019 | 81.46 | 81.98 | 80.91 | 81.69 | 353,473 | +0.78(+0.96%) |
Nov 06, 2019 | 81.73 | 81.96 | 80.84 | 80.91 | 343,036 | -0.91(-1.11%) |
Nov 05, 2019 | 83.86 | 84.13 | 81.31 | 81.82 | 381,524 | -1.74(-2.08%) |
Nov 04, 2019 | 84.61 | 85.00 | 82.36 | 83.56 | 694,624 | -1.21(-1.43%) |
Nov 01, 2019 | 81.99 | 86.08 | 81.35 | 84.77 | 789,600 | +5.28(+6.64%) |
Oct 31, 2019 | 77.91 | 80.50 | 76.87 | 79.49 | 636,778 | +2.35(+3.05%) |
Oct 30, 2019 | 78.20 | 78.64 | 76.85 | 77.14 | 481,643 | -1.17(-1.49%) |
Oct 29, 2019 | 80.16 | 80.55 | 77.76 | 78.31 | 465,822 | -1.91(-2.38%) |
Oct 28, 2019 | 79.24 | 81.09 | 78.93 | 80.22 | 512,057 | +1.06(+1.34%) |
Oct 25, 2019 | 77.62 | 79.87 | 76.75 | 79.16 | 254,400 | +1.08(+1.38%) |
Oct 24, 2019 | 80.31 | 80.31 | 77.58 | 78.08 | 493,227 | -1.65(-2.07%) |
Oct 23, 2019 | 79.12 | 80.73 | 79.00 | 79.73 | 288,109 | +0.69(+0.87%) |
Oct 22, 2019 | 78.64 | 79.85 | 78.64 | 79.04 | 428,300 | +0.58(+0.74%) |
Oct 21, 2019 | 79.21 | 79.95 | 77.91 | 78.46 | 242,981 | -0.02(-0.03%) |
Oct 18, 2019 | 78.70 | 79.74 | 77.50 | 78.48 | 329,000 | -0.78(-0.98%) |
Oct 17, 2019 | 78.20 | 79.84 | 77.79 | 79.26 | 318,019 | +1.49(+1.92%) |
Oct 16, 2019 | 79.08 | 79.27 | 76.81 | 77.77 | 257,746 | -1.45(-1.83%) |
Oct 15, 2019 | 78.54 | 79.89 | 77.76 | 79.22 | 431,694 | +1.97(+2.55%) |
Oct 14, 2019 | 77.25 | 78.98 | 77.02 | 77.25 | 218,200 | -0.21(-0.27%) |
Oct 11, 2019 | 77.00 | 78.31 | 76.54 | 77.46 | 381,900 | +1.56(+2.06%) |
Oct 10, 2019 | 75.45 | 76.25 | 75.15 | 75.90 | 263,257 | +0.43(+0.57%) |
Oct 09, 2019 | 75.91 | 76.70 | 75.36 | 75.47 | 345,140 | +0.20(+0.27%) |
Oct 08, 2019 | 76.68 | 76.95 | 75.13 | 75.27 | 319,151 | -2.12(-2.74%) |
Oct 07, 2019 | 75.96 | 78.71 | 75.96 | 77.39 | 557,295 | +0.95(+1.24%) |
Oct 04, 2019 | 75.58 | 77.00 | 75.43 | 76.44 | 354,400 | +1.05(+1.39%) |
Oct 03, 2019 | 73.51 | 75.83 | 73.27 | 75.39 | 481,754 | +1.55(+2.10%) |
Oct 02, 2019 | 73.23 | 74.87 | 72.32 | 73.84 | 540,984 | -0.01(-0.01%) |
Oct 01, 2019 | 76.56 | 77.22 | 73.74 | 73.85 | 586,865 | -2.84(-3.70%) |
Sep 30, 2019 | 77.09 | 79.25 | 76.60 | 76.69 | 572,646 | +0.04(+0.05%) |
Sep 27, 2019 | 77.21 | 78.13 | 76.36 | 76.65 | 621,600 | -0.04(-0.05%) |
Sep 26, 2019 | 77.32 | 78.28 | 75.80 | 76.69 | 689,729 | -0.85(-1.10%) |
Sep 25, 2019 | 79.02 | 79.59 | 77.36 | 77.54 | 673,725 | -1.67(-2.11%) |
Sep 24, 2019 | 81.30 | 81.88 | 78.66 | 79.21 | 714,830 | -1.88(-2.32%) |
Sep 23, 2019 | 81.80 | 82.48 | 79.19 | 81.09 | 516,404 | -0.70(-0.86%) |
Sep 20, 2019 | 82.32 | 83.77 | 80.95 | 81.79 | 8,648,400 | -0.62(-0.75%) |
Sep 19, 2019 | 82.19 | 83.86 | 81.28 | 82.41 | 563,951 | +0.37(+0.45%) |
Sep 18, 2019 | 81.14 | 82.27 | 80.41 | 82.04 | 567,278 | +1.05(+1.30%) |
Sep 17, 2019 | 79.50 | 82.03 | 79.50 | 80.99 | 491,791 | +1.47(+1.85%) |
Sep 16, 2019 | 79.65 | 81.42 | 78.73 | 79.52 | 864,171 | -0.22(-0.28%) |
Sep 13, 2019 | 79.34 | 80.97 | 78.01 | 79.74 | 497,500 | +0.73(+0.92%) |
Sep 12, 2019 | 79.99 | 81.41 | 78.29 | 79.01 | 865,005 | -0.87(-1.09%) |
Sep 11, 2019 | 81.01 | 81.67 | 78.96 | 79.88 | 1,074,114 | -0.69(-0.86%) |
Sep 10, 2019 | 82.59 | 83.08 | 77.35 | 80.57 | 1,022,914 | -1.61(-1.96%) |
Sep 09, 2019 | 90.31 | 90.36 | 80.61 | 82.18 | 1,432,425 | -10.85(-11.66%) |
Sep 06, 2019 | 94.55 | 95.42 | 92.83 | 93.03 | 345,900 | -1.20(-1.27%) |
Sep 05, 2019 | 91.91 | 94.76 | 89.76 | 94.23 | 754,383 | +3.38(+3.72%) |
Sep 04, 2019 | 90.97 | 91.68 | 90.05 | 90.85 | 489,035 | +0.39(+0.43%) |
Sep 03, 2019 | 92.54 | 93.29 | 89.71 | 90.46 | 445,815 | -2.35(-2.53%) |
Aug 30, 2019 | 93.37 | 94.99 | 91.80 | 92.81 | 393,200 | -0.20(-0.22%) |
Aug 29, 2019 | 93.20 | 93.69 | 91.68 | 93.01 | 344,609 | +0.72(+0.78%) |
Aug 28, 2019 | 91.33 | 93.60 | 90.42 | 92.29 | 507,778 | +0.89(+0.97%) |
Aug 27, 2019 | 93.68 | 94.11 | 91.18 | 91.40 | 447,444 | -1.53(-1.65%) |
Aug 26, 2019 | 91.83 | 93.06 | 90.50 | 92.93 | 369,757 | +2.07(+2.28%) |
Aug 23, 2019 | 92.86 | 94.29 | 90.54 | 90.86 | 437,100 | -1.80(-1.94%) |
Aug 22, 2019 | 93.40 | 93.60 | 90.43 | 92.66 | 468,840 | -0.72(-0.77%) |
Aug 21, 2019 | 93.20 | 93.56 | 91.94 | 93.38 | 357,265 | +1.23(+1.33%) |
Aug 20, 2019 | 93.48 | 93.84 | 91.76 | 92.15 | 461,709 | -1.45(-1.55%) |
Aug 19, 2019 | 93.58 | 94.33 | 92.16 | 93.60 | 389,686 | +0.96(+1.04%) |
Aug 16, 2019 | 89.10 | 92.90 | 89.10 | 92.64 | 1,332,000 | +4.24(+4.80%) |
Aug 15, 2019 | 89.20 | 90.65 | 88.04 | 88.40 | 356,337 | -0.41(-0.46%) |
Aug 14, 2019 | 89.27 | 90.69 | 88.40 | 88.81 | 351,126 | -2.09(-2.30%) |
Aug 13, 2019 | 89.57 | 92.21 | 88.76 | 90.90 | 365,124 | +0.82(+0.91%) |
Aug 12, 2019 | 91.42 | 92.03 | 89.71 | 90.08 | 491,356 | -1.76(-1.92%) |
Aug 09, 2019 | 93.31 | 93.75 | 91.30 | 91.84 | 466,900 | -1.87(-2.00%) |
Aug 08, 2019 | 90.29 | 94.00 | 90.29 | 93.71 | 439,454 | +3.77(+4.19%) |
Aug 07, 2019 | 90.14 | 91.70 | 88.84 | 89.94 | 468,136 | -1.42(-1.55%) |
Aug 06, 2019 | 88.21 | 92.00 | 88.19 | 91.36 | 898,378 | +4.51(+5.19%) |
Aug 05, 2019 | 88.81 | 89.97 | 85.67 | 86.85 | 946,980 | -3.76(-4.15%) |
Aug 02, 2019 | 95.01 | 96.01 | 89.76 | 90.61 | 1,491,700 | -4.90(-5.13%) |
Aug 01, 2019 | 95.34 | 99.25 | 94.49 | 95.51 | 1,032,129 | +1.12(+1.19%) |
Jul 31, 2019 | 94.90 | 96.25 | 93.11 | 94.39 | 753,798 | -0.27(-0.29%) |
Jul 30, 2019 | 94.24 | 95.09 | 93.07 | 94.66 | 676,136 | +0.20(+0.21%) |
Jul 29, 2019 | 93.78 | 95.24 | 93.00 | 94.46 | 810,125 | +1.95(+2.11%) |
Jul 26, 2019 | 92.00 | 93.35 | 91.18 | 92.51 | 898,200 | +1.61(+1.77%) |
Jul 25, 2019 | 89.56 | 92.73 | 88.89 | 90.90 | 1,032,372 | +1.34(+1.50%) |
Jul 24, 2019 | 87.63 | 89.63 | 86.41 | 89.56 | 261,157 | +1.68(+1.91%) |
Jul 23, 2019 | 88.59 | 88.82 | 87.19 | 87.88 | 399,149 | -0.40(-0.45%) |
Jul 22, 2019 | 88.94 | 89.71 | 87.77 | 88.28 | 592,772 | +1.48(+1.71%) |
Jul 19, 2019 | 87.76 | 88.50 | 86.77 | 86.80 | 325,200 | -0.99(-1.13%) |
Jul 18, 2019 | 87.00 | 88.01 | 86.99 | 87.79 | 671,440 | +0.59(+0.68%) |
Jul 17, 2019 | 87.64 | 89.22 | 86.89 | 87.20 | 2,081,309 | -1.24(-1.40%) |
Jul 16, 2019 | 84.70 | 88.94 | 83.52 | 88.44 | 794,273 | +2.49(+2.90%) |
Jul 15, 2019 | 85.44 | 86.83 | 84.50 | 85.95 | 721,980 | +0.95(+1.12%) |
Jul 12, 2019 | 85.18 | 86.00 | 84.19 | 85.00 | 188,200 | +0.00(+0.00%) |
Jul 11, 2019 | 85.93 | 85.93 | 83.81 | 85.00 | 191,966 | -0.56(-0.65%) |
Jul 10, 2019 | 85.86 | 86.88 | 84.91 | 85.56 | 271,403 | +0.00(+0.00%) |
Jul 09, 2019 | 84.41 | 86.51 | 84.41 | 85.56 | 315,752 | +0.86(+1.02%) |
Jul 08, 2019 | 84.22 | 85.08 | 83.66 | 84.70 | 390,019 | +0.24(+0.28%) |
Jul 05, 2019 | 85.98 | 86.22 | 83.57 | 84.46 | 327,700 | -2.24(-2.58%) |
Jul 03, 2019 | 86.33 | 86.76 | 85.65 | 86.70 | 227,700 | +1.07(+1.25%) |
Jul 02, 2019 | 86.16 | 86.40 | 84.59 | 85.63 | 345,587 | -0.34(-0.40%) |
Jul 01, 2019 | 87.14 | 87.42 | 85.60 | 85.97 | 445,934 | +0.02(+0.02%) |
Jun 28, 2019 | 84.20 | 86.16 | 83.60 | 85.95 | 1,790,700 | +2.13(+2.54%) |
Jun 27, 2019 | 81.88 | 83.91 | 81.64 | 83.82 | 468,360 | +2.30(+2.82%) |
Jun 26, 2019 | 81.00 | 82.15 | 80.25 | 81.52 | 474,301 | +1.05(+1.30%) |
Jun 25, 2019 | 83.35 | 83.35 | 80.18 | 80.47 | 491,859 | -1.44(-1.76%) |
Jun 24, 2019 | 83.12 | 83.53 | 81.82 | 81.91 | 865,044 | -1.13(-1.36%) |
Jun 21, 2019 | 83.28 | 83.69 | 81.97 | 83.04 | 1,002,600 | -0.10(-0.12%) |
Jun 20, 2019 | 82.18 | 83.63 | 80.88 | 83.14 | 793,361 | +2.04(+2.52%) |
Jun 19, 2019 | 79.08 | 81.31 | 79.05 | 81.10 | 816,331 | +2.05(+2.59%) |
Jun 18, 2019 | 78.21 | 79.88 | 77.87 | 79.05 | 518,146 | +1.55(+2.00%) |
Jun 17, 2019 | 74.29 | 78.20 | 74.29 | 77.50 | 706,229 | +3.28(+4.42%) |
Jun 14, 2019 | 75.00 | 75.21 | 73.57 | 74.22 | 453,900 | -0.76(-1.01%) |
Jun 13, 2019 | 76.45 | 77.05 | 74.57 | 74.98 | 238,211 | -1.10(-1.45%) |
Jun 12, 2019 | 75.02 | 76.29 | 74.73 | 76.08 | 343,604 | +1.48(+1.98%) |
Jun 11, 2019 | 76.20 | 76.66 | 73.68 | 74.60 | 398,432 | -1.29(-1.70%) |
Jun 10, 2019 | 76.63 | 76.92 | 75.16 | 75.89 | 291,550 | +0.57(+0.76%) |
Jun 07, 2019 | 75.41 | 76.31 | 74.95 | 75.32 | 306,400 | +0.33(+0.44%) |
Jun 06, 2019 | 75.97 | 76.83 | 74.52 | 74.99 | 352,109 | -0.74(-0.98%) |
Jun 05, 2019 | 74.39 | 77.91 | 74.23 | 75.73 | 1,031,428 | +2.33(+3.17%) |
Jun 04, 2019 | 70.26 | 74.01 | 69.35 | 73.40 | 1,026,706 | +3.91(+5.63%) |
Jun 03, 2019 | 69.45 | 70.64 | 68.50 | 69.49 | 426,064 | +0.02(+0.03%) |
May 31, 2019 | 71.09 | 71.63 | 69.22 | 69.47 | 491,900 | -2.31(-3.22%) |
May 30, 2019 | 71.54 | 72.45 | 70.65 | 71.78 | 520,275 | +0.74(+1.04%) |
May 29, 2019 | 68.85 | 71.58 | 68.45 | 71.04 | 464,849 | +0.78(+1.11%) |
May 28, 2019 | 68.81 | 70.96 | 68.39 | 70.26 | 598,356 | +1.40(+2.03%) |
May 24, 2019 | 67.54 | 70.42 | 67.54 | 68.86 | 462,500 | +1.83(+2.73%) |
May 23, 2019 | 68.08 | 68.08 | 66.21 | 67.03 | 281,498 | -1.49(-2.17%) |
May 22, 2019 | 68.61 | 69.42 | 67.88 | 68.52 | 144,970 | -0.42(-0.61%) |
May 21, 2019 | 67.72 | 69.43 | 67.10 | 68.94 | 334,091 | +1.68(+2.50%) |
May 20, 2019 | 66.61 | 68.46 | 65.62 | 67.26 | 224,865 | +0.01(+0.01%) |
May 17, 2019 | 69.58 | 69.89 | 66.89 | 67.25 | 623,000 | -2.70(-3.86%) |
May 16, 2019 | 67.97 | 70.22 | 67.95 | 69.95 | 378,396 | +2.24(+3.31%) |
May 15, 2019 | 66.61 | 68.34 | 66.61 | 67.71 | 295,484 | +0.30(+0.45%) |
May 14, 2019 | 67.69 | 68.23 | 66.51 | 67.41 | 404,597 | +0.14(+0.21%) |
May 13, 2019 | 67.60 | 68.80 | 67.11 | 67.27 | 466,433 | -2.01(-2.90%) |
May 10, 2019 | 69.85 | 71.21 | 67.03 | 69.28 | 377,100 | -0.58(-0.83%) |
May 09, 2019 | 66.94 | 71.07 | 66.73 | 69.86 | 695,025 | +2.29(+3.39%) |
May 08, 2019 | 67.95 | 69.28 | 66.75 | 67.57 | 348,293 | -0.12(-0.18%) |
May 07, 2019 | 68.65 | 69.55 | 67.25 | 67.69 | 558,756 | -1.45(-2.10%) |
May 06, 2019 | 66.40 | 69.23 | 65.20 | 69.14 | 380,968 | +1.54(+2.28%) |
May 03, 2019 | 66.23 | 67.94 | 65.35 | 67.60 | 470,400 | +1.85(+2.81%) |
May 02, 2019 | 65.55 | 67.00 | 64.48 | 65.75 | 335,658 | -0.07(-0.11%) |
May 01, 2019 | 63.05 | 66.93 | 63.02 | 65.82 | 2,856,531 | -1.56(-2.32%) |
Apr 30, 2019 | 67.85 | 70.92 | 66.48 | 67.38 | 597,057 | -1.51(-2.19%) |
Apr 29, 2019 | 69.18 | 69.78 | 67.89 | 68.89 | 647,813 | +0.00(+0.00%) |
Apr 26, 2019 | 60.27 | 69.34 | 58.25 | 68.89 | 1,647,300 | +11.65(+20.35%) |
Apr 25, 2019 | 56.10 | 57.24 | 55.44 | 57.24 | 209,286 | +1.05(+1.87%) |
Apr 24, 2019 | 57.39 | 57.61 | 56.11 | 56.19 | 101,043 | -1.06(-1.85%) |
Apr 23, 2019 | 54.67 | 57.91 | 54.67 | 57.25 | 218,471 | +2.51(+4.59%) |
Apr 22, 2019 | 54.54 | 55.74 | 54.54 | 54.74 | 253,557 | -0.02(-0.04%) |
Apr 18, 2019 | 54.14 | 54.91 | 52.87 | 54.76 | 215,600 | +0.56(+1.03%) |
Apr 17, 2019 | 55.59 | 55.59 | 53.39 | 54.20 | 287,510 | -1.12(-2.02%) |
Apr 16, 2019 | 55.99 | 56.48 | 55.11 | 55.32 | 151,916 | -0.27(-0.49%) |
Apr 15, 2019 | 56.10 | 56.74 | 55.11 | 55.59 | 184,827 | -0.45(-0.80%) |
Apr 12, 2019 | 57.66 | 58.15 | 55.62 | 56.04 | 186,600 | -1.13(-1.98%) |
Apr 11, 2019 | 58.31 | 58.31 | 57.02 | 57.17 | 184,923 | -1.07(-1.84%) |
Apr 10, 2019 | 56.55 | 58.67 | 56.50 | 58.24 | 216,928 | +1.55(+2.73%) |
Apr 09, 2019 | 56.04 | 57.88 | 55.89 | 56.69 | 226,446 | +0.52(+0.93%) |
Apr 08, 2019 | 56.87 | 56.87 | 54.82 | 56.17 | 285,538 | -0.73(-1.28%) |
Apr 05, 2019 | 57.14 | 57.85 | 56.67 | 56.90 | 317,400 | -0.06(-0.11%) |
Apr 04, 2019 | 59.41 | 59.46 | 56.79 | 56.96 | 301,131 | -2.44(-4.11%) |
Apr 03, 2019 | 59.83 | 60.70 | 59.12 | 59.40 | 223,080 | +0.08(+0.13%) |
Apr 02, 2019 | 59.36 | 59.63 | 58.57 | 59.32 | 121,025 | +0.07(+0.12%) |
Apr 01, 2019 | 59.85 | 60.08 | 58.88 | 59.25 | 170,197 | +0.17(+0.29%) |
Mar 29, 2019 | 59.25 | 59.33 | 58.46 | 59.08 | 211,500 | +0.38(+0.65%) |
Mar 28, 2019 | 57.43 | 58.80 | 57.05 | 58.70 | 223,202 | +1.28(+2.23%) |
Mar 27, 2019 | 59.40 | 59.40 | 56.49 | 57.42 | 495,727 | -1.79(-3.02%) |
Mar 26, 2019 | 59.43 | 60.07 | 58.66 | 59.21 | 127,408 | +0.21(+0.36%) |
Mar 25, 2019 | 59.02 | 59.53 | 57.87 | 59.00 | 201,849 | +0.09(+0.15%) |
Mar 22, 2019 | 61.12 | 61.51 | 58.91 | 58.91 | 358,600 | -2.85(-4.61%) |
Mar 21, 2019 | 59.20 | 61.88 | 59.20 | 61.76 | 563,907 | +2.28(+3.83%) |
Mar 20, 2019 | 59.46 | 60.26 | 58.91 | 59.48 | 508,363 | +0.11(+0.19%) |
Mar 19, 2019 | 59.50 | 60.00 | 58.67 | 59.37 | 191,962 | -0.04(-0.07%) |
Mar 18, 2019 | 60.14 | 61.06 | 58.87 | 59.41 | 218,285 | -0.72(-1.20%) |
Mar 15, 2019 | 59.43 | 60.48 | 59.40 | 60.13 | 398,500 | +0.96(+1.62%) |
Mar 14, 2019 | 59.56 | 59.92 | 58.86 | 59.17 | 170,102 | -0.54(-0.90%) |
Mar 13, 2019 | 59.44 | 59.90 | 58.71 | 59.71 | 215,058 | +0.57(+0.96%) |
Mar 12, 2019 | 58.52 | 59.84 | 58.06 | 59.14 | 165,620 | +0.48(+0.82%) |
Mar 11, 2019 | 57.23 | 58.76 | 56.98 | 58.66 | 212,379 | +1.93(+3.40%) |
Mar 08, 2019 | 56.34 | 57.54 | 56.15 | 56.73 | 205,800 | +0.17(+0.30%) |
Mar 07, 2019 | 56.54 | 56.89 | 55.62 | 56.56 | 257,705 | -0.08(-0.14%) |
Mar 06, 2019 | 58.13 | 58.16 | 56.56 | 56.64 | 263,648 | -1.42(-2.45%) |
Mar 05, 2019 | 59.29 | 60.01 | 57.76 | 58.06 | 248,364 | -1.08(-1.83%) |
Mar 04, 2019 | 62.99 | 63.41 | 59.02 | 59.14 | 301,782 | -3.66(-5.83%) |
Mar 01, 2019 | 59.93 | 62.91 | 59.66 | 62.80 | 490,900 | +3.28(+5.51%) |
Feb 28, 2019 | 59.56 | 60.08 | 58.68 | 59.52 | 210,588 | -0.19(-0.32%) |
Feb 27, 2019 | 59.76 | 60.20 | 58.47 | 59.71 | 217,823 | +0.12(+0.20%) |
Feb 26, 2019 | 60.02 | 60.78 | 59.54 | 59.59 | 291,348 | -0.60(-1.00%) |
Feb 25, 2019 | 59.59 | 60.79 | 59.11 | 60.19 | 255,230 | +1.31(+2.22%) |
Feb 22, 2019 | 57.86 | 59.29 | 57.63 | 58.88 | 248,100 | +0.83(+1.43%) |
Feb 21, 2019 | 57.51 | 60.13 | 55.56 | 58.05 | 513,574 | -0.95(-1.61%) |
Feb 20, 2019 | 59.81 | 60.37 | 58.31 | 59.00 | 328,993 | -0.51(-0.86%) |
Feb 19, 2019 | 60.19 | 60.73 | 59.39 | 59.51 | 338,210 | -0.68(-1.13%) |
Feb 15, 2019 | 59.00 | 61.10 | 58.54 | 60.19 | 428,100 | +1.37(+2.33%) |
Feb 14, 2019 | 58.51 | 59.45 | 58.16 | 58.82 | 253,594 | +0.36(+0.62%) |
Feb 13, 2019 | 60.32 | 60.86 | 57.89 | 58.46 | 219,934 | -1.65(-2.74%) |
Feb 12, 2019 | 59.20 | 60.25 | 58.81 | 60.11 | 349,583 | +1.09(+1.85%) |
Feb 11, 2019 | 57.77 | 59.05 | 57.30 | 59.02 | 229,383 | +1.52(+2.64%) |
Feb 08, 2019 | 56.75 | 57.62 | 56.75 | 57.50 | 114,500 | +0.48(+0.84%) |
Feb 07, 2019 | 57.62 | 58.41 | 56.24 | 57.02 | 254,075 | -0.76(-1.32%) |
Feb 06, 2019 | 58.16 | 58.85 | 57.73 | 57.78 | 126,952 | -0.37(-0.64%) |
Feb 05, 2019 | 58.42 | 59.20 | 58.02 | 58.15 | 228,783 | -0.07(-0.12%) |
Feb 04, 2019 | 57.66 | 58.46 | 57.15 | 58.22 | 184,363 | +0.56(+0.97%) |