Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.40 | 92.10 | 82.20 | 88.80 | 20,871 | -2.00(-2.20%) |
Mar 30, 2020 | 99.00 | 102.40 | 86.20 | 90.80 | 16,800 | -5.40(-5.61%) |
Mar 27, 2020 | 92.20 | 105.80 | 89.00 | 96.20 | 47,250 | +6.80(+7.61%) |
Mar 26, 2020 | 84.60 | 90.00 | 82.20 | 89.40 | 26,529 | +5.40(+6.43%) |
Mar 25, 2020 | 85.00 | 87.80 | 82.20 | 84.00 | 19,676 | -1.40(-1.64%) |
Mar 24, 2020 | 85.60 | 90.80 | 83.60 | 85.40 | 33,827 | +5.20(+6.48%) |
Mar 23, 2020 | 83.40 | 85.60 | 74.40 | 80.20 | 35,105 | -0.80(-0.99%) |
Mar 20, 2020 | 76.20 | 89.00 | 73.80 | 81.00 | 92,810 | +5.80(+7.71%) |
Mar 19, 2020 | 68.60 | 77.80 | 66.60 | 75.20 | 30,976 | +4.80(+6.82%) |
Mar 18, 2020 | 69.20 | 79.80 | 65.00 | 70.40 | 30,185 | -5.40(-7.12%) |
Mar 17, 2020 | 66.20 | 78.80 | 63.00 | 75.80 | 37,102 | +11.60(+18.07%) |
Mar 16, 2020 | 71.00 | 82.20 | 59.80 | 64.20 | 51,048 | -19.80(-23.57%) |
Mar 13, 2020 | 75.60 | 87.40 | 71.50 | 84.00 | 81,185 | +12.60(+17.65%) |
Mar 12, 2020 | 71.40 | 87.40 | 66.40 | 71.40 | 41,811 | -33.20(-31.74%) |
Mar 11, 2020 | 108.00 | 112.30 | 103.60 | 104.60 | 16,613 | -7.00(-6.27%) |
Mar 10, 2020 | 116.60 | 119.00 | 107.20 | 111.60 | 18,229 | -0.60(-0.53%) |
Mar 09, 2020 | 117.60 | 117.60 | 106.00 | 112.20 | 21,988 | -12.60(-10.10%) |
Mar 06, 2020 | 128.80 | 130.10 | 119.20 | 124.80 | 25,390 | -6.60(-5.02%) |
Mar 05, 2020 | 132.20 | 137.30 | 129.80 | 131.40 | 16,479 | -5.00(-3.67%) |
Mar 04, 2020 | 132.60 | 140.00 | 130.00 | 136.40 | 21,498 | +7.40(+5.74%) |
Mar 03, 2020 | 136.80 | 138.85 | 125.37 | 129.00 | 21,206 | -8.20(-5.98%) |
Mar 02, 2020 | 130.60 | 139.80 | 128.20 | 137.20 | 34,147 | +7.60(+5.86%) |
Feb 28, 2020 | 125.60 | 130.00 | 120.20 | 129.60 | 29,855 | -3.20(-2.41%) |
Feb 27, 2020 | 142.40 | 142.40 | 129.20 | 132.80 | 37,071 | -12.80(-8.79%) |
Feb 26, 2020 | 147.20 | 153.60 | 143.60 | 145.60 | 18,439 | +0.00(+0.00%) |
Feb 25, 2020 | 150.00 | 152.80 | 143.00 | 145.60 | 21,621 | -4.80(-3.19%) |
Feb 24, 2020 | 142.80 | 152.40 | 138.00 | 150.40 | 22,072 | +1.00(+0.67%) |
Feb 21, 2020 | 154.60 | 155.20 | 146.40 | 149.40 | 16,200 | -4.20(-2.73%) |
Feb 20, 2020 | 155.20 | 160.80 | 150.75 | 153.60 | 23,023 | -2.40(-1.54%) |
Feb 19, 2020 | 145.00 | 158.00 | 143.96 | 156.00 | 26,051 | +11.00(+7.59%) |
Feb 18, 2020 | 134.80 | 145.80 | 133.60 | 145.00 | 18,113 | +9.00(+6.62%) |
Feb 14, 2020 | 133.80 | 138.30 | 131.72 | 136.00 | 10,515 | +2.20(+1.64%) |
Feb 13, 2020 | 132.40 | 137.20 | 129.60 | 133.80 | 12,284 | +1.80(+1.36%) |
Feb 12, 2020 | 135.80 | 137.20 | 130.00 | 132.00 | 10,415 | -2.60(-1.93%) |
Feb 11, 2020 | 131.20 | 138.80 | 128.00 | 134.60 | 14,486 | +4.60(+3.54%) |
Feb 10, 2020 | 128.40 | 130.60 | 126.30 | 130.00 | 9,053 | +3.00(+2.36%) |
Feb 07, 2020 | 130.00 | 131.00 | 126.80 | 127.00 | 17,380 | -5.00(-3.79%) |
Feb 06, 2020 | 129.00 | 133.20 | 124.00 | 132.00 | 14,278 | +5.20(+4.10%) |
Feb 05, 2020 | 127.80 | 131.53 | 123.80 | 126.80 | 13,667 | +1.20(+0.96%) |
Feb 04, 2020 | 125.20 | 128.00 | 123.20 | 125.60 | 14,950 | +2.40(+1.95%) |
Feb 03, 2020 | 121.20 | 127.40 | 120.40 | 123.20 | 16,457 | +3.20(+2.67%) |
Jan 31, 2020 | 124.00 | 125.60 | 115.40 | 120.00 | 24,720 | -3.80(-3.07%) |
Jan 30, 2020 | 131.00 | 131.00 | 121.20 | 123.80 | 18,239 | -8.00(-6.07%) |
Jan 29, 2020 | 131.80 | 136.00 | 130.00 | 131.80 | 7,518 | +0.60(+0.46%) |
Jan 28, 2020 | 138.60 | 138.60 | 131.10 | 131.20 | 10,729 | -5.30(-3.88%) |
Jan 27, 2020 | 131.00 | 140.39 | 129.01 | 136.50 | 16,858 | +1.50(+1.11%) |
Jan 24, 2020 | 138.80 | 138.80 | 130.00 | 135.00 | 26,315 | -3.00(-2.17%) |
Jan 23, 2020 | 142.00 | 145.00 | 136.20 | 138.00 | 20,336 | -4.00(-2.82%) |
Jan 22, 2020 | 145.80 | 146.26 | 140.40 | 142.00 | 11,857 | -2.20(-1.53%) |
Jan 21, 2020 | 148.00 | 148.00 | 138.20 | 144.20 | 19,406 | -4.00(-2.70%) |
Jan 17, 2020 | 139.40 | 152.80 | 138.40 | 148.20 | 34,635 | +10.00(+7.24%) |
Jan 16, 2020 | 132.00 | 141.60 | 131.40 | 138.20 | 20,694 | +7.60(+5.82%) |
Jan 15, 2020 | 139.80 | 140.40 | 125.80 | 130.60 | 27,614 | -9.40(-6.71%) |
Jan 14, 2020 | 130.40 | 143.60 | 126.00 | 140.00 | 56,414 | +8.80(+6.71%) |
Jan 13, 2020 | 136.20 | 136.20 | 124.80 | 131.20 | 53,355 | +1.40(+1.08%) |
Jan 10, 2020 | 119.80 | 138.20 | 115.76 | 129.80 | 112,240 | +12.40(+10.56%) |
Jan 09, 2020 | 106.20 | 118.20 | 105.80 | 117.40 | 34,134 | +12.80(+12.24%) |
Jan 08, 2020 | 101.20 | 106.50 | 100.20 | 104.60 | 11,953 | +3.20(+3.16%) |
Jan 07, 2020 | 102.00 | 103.60 | 99.20 | 101.40 | 8,373 | -1.00(-0.98%) |
Jan 06, 2020 | 102.60 | 104.80 | 98.20 | 102.40 | 11,489 | +0.20(+0.20%) |
Jan 03, 2020 | 102.60 | 107.20 | 100.56 | 102.20 | 14,890 | -2.40(-2.29%) |
Jan 02, 2020 | 116.20 | 116.80 | 103.20 | 104.60 | 31,962 | -9.60(-8.41%) |
Dec 31, 2019 | 114.00 | 115.60 | 110.40 | 114.20 | 25,715 | -0.20(-0.17%) |
Dec 30, 2019 | 119.00 | 120.00 | 111.20 | 114.40 | 22,754 | -5.20(-4.35%) |
Dec 27, 2019 | 123.40 | 123.90 | 114.60 | 119.60 | 21,320 | -3.40(-2.76%) |
Dec 26, 2019 | 124.00 | 125.00 | 120.20 | 123.00 | 19,993 | -0.40(-0.32%) |
Dec 24, 2019 | 118.20 | 124.00 | 112.20 | 123.40 | 29,580 | +4.40(+3.70%) |
Dec 23, 2019 | 97.00 | 123.00 | 96.60 | 119.00 | 74,978 | +23.20(+24.22%) |
Dec 20, 2019 | 86.60 | 96.40 | 85.20 | 95.80 | 508,600 | +9.40(+10.88%) |
Dec 19, 2019 | 84.00 | 86.80 | 82.20 | 86.40 | 11,976 | +2.40(+2.86%) |
Dec 18, 2019 | 88.40 | 89.16 | 83.40 | 84.00 | 14,670 | -4.20(-4.76%) |
Dec 17, 2019 | 88.60 | 88.60 | 82.30 | 88.20 | 19,320 | -1.40(-1.56%) |
Dec 16, 2019 | 91.00 | 92.20 | 87.80 | 89.60 | 14,143 | -1.20(-1.32%) |
Dec 13, 2019 | 90.40 | 92.00 | 89.00 | 90.80 | 7,565 | +0.60(+0.67%) |
Dec 12, 2019 | 89.40 | 93.00 | 88.80 | 90.20 | 10,279 | -0.20(-0.22%) |
Dec 11, 2019 | 89.00 | 92.00 | 87.73 | 90.40 | 10,608 | +0.60(+0.67%) |
Dec 10, 2019 | 92.20 | 93.60 | 87.00 | 89.80 | 16,009 | -2.20(-2.39%) |
Dec 09, 2019 | 93.40 | 94.80 | 90.40 | 92.00 | 18,957 | -1.60(-1.71%) |
Dec 06, 2019 | 88.00 | 94.60 | 86.80 | 93.60 | 19,085 | +5.20(+5.88%) |
Dec 05, 2019 | 94.00 | 96.00 | 87.80 | 88.40 | 10,715 | -5.40(-5.76%) |
Dec 04, 2019 | 89.60 | 94.40 | 88.60 | 93.80 | 15,070 | +4.00(+4.45%) |
Dec 03, 2019 | 90.80 | 93.00 | 89.00 | 89.80 | 10,984 | -2.20(-2.39%) |
Dec 02, 2019 | 98.40 | 103.60 | 89.00 | 92.00 | 20,889 | -6.40(-6.50%) |
Nov 29, 2019 | 91.60 | 98.80 | 91.00 | 98.40 | 10,580 | +6.40(+6.96%) |
Nov 27, 2019 | 94.00 | 94.96 | 89.60 | 92.00 | 15,390 | -1.00(-1.08%) |
Nov 26, 2019 | 92.00 | 96.20 | 89.59 | 93.00 | 17,121 | +1.40(+1.53%) |
Nov 25, 2019 | 82.20 | 92.91 | 82.00 | 91.60 | 30,419 | +10.60(+13.09%) |
Nov 22, 2019 | 85.00 | 86.00 | 78.60 | 81.00 | 27,695 | -3.20(-3.80%) |
Nov 21, 2019 | 81.40 | 89.20 | 81.40 | 84.20 | 32,217 | +2.80(+3.44%) |
Nov 20, 2019 | 78.00 | 82.20 | 74.20 | 81.40 | 40,416 | +4.20(+5.44%) |
Nov 19, 2019 | 71.00 | 82.80 | 69.20 | 77.20 | 58,872 | +9.60(+14.20%) |
Nov 18, 2019 | 69.60 | 70.00 | 65.20 | 67.60 | 9,104 | -2.20(-3.15%) |
Nov 15, 2019 | 68.20 | 70.20 | 67.40 | 69.80 | 18,935 | +2.40(+3.56%) |
Nov 14, 2019 | 70.80 | 70.80 | 66.60 | 67.40 | 21,383 | -1.40(-2.03%) |
Nov 13, 2019 | 63.60 | 70.60 | 61.40 | 68.80 | 19,953 | +6.60(+10.61%) |
Nov 12, 2019 | 63.00 | 66.00 | 62.00 | 62.20 | 9,325 | -0.80(-1.27%) |
Nov 11, 2019 | 68.40 | 68.40 | 62.60 | 63.00 | 6,419 | -4.60(-6.80%) |
Nov 08, 2019 | 65.60 | 68.60 | 65.20 | 67.60 | 7,180 | +2.10(+3.21%) |
Nov 07, 2019 | 64.40 | 67.00 | 63.60 | 65.50 | 8,270 | +2.50(+3.97%) |
Nov 06, 2019 | 67.80 | 67.80 | 62.70 | 63.00 | 10,984 | -4.80(-7.08%) |
Nov 05, 2019 | 68.00 | 71.80 | 65.10 | 67.80 | 16,472 | +0.60(+0.89%) |
Nov 04, 2019 | 68.00 | 68.60 | 63.80 | 67.20 | 16,693 | +0.60(+0.90%) |
Nov 01, 2019 | 60.40 | 69.20 | 60.00 | 66.60 | 35,915 | +9.00(+15.62%) |
Oct 31, 2019 | 53.60 | 58.00 | 53.00 | 57.60 | 15,646 | +3.80(+7.06%) |
Oct 30, 2019 | 53.60 | 55.00 | 53.20 | 53.80 | 55,027 | +0.40(+0.75%) |
Oct 29, 2019 | 55.80 | 56.20 | 52.00 | 53.40 | 127,542 | -2.60(-4.64%) |
Oct 28, 2019 | 56.60 | 57.60 | 55.60 | 56.00 | 9,352 | -0.40(-0.71%) |
Oct 25, 2019 | 55.20 | 57.40 | 54.00 | 56.40 | 5,595 | +1.20(+2.17%) |
Oct 24, 2019 | 56.00 | 56.70 | 55.00 | 55.20 | 6,612 | -1.00(-1.78%) |
Oct 23, 2019 | 54.20 | 56.40 | 53.40 | 56.20 | 6,662 | +1.80(+3.31%) |
Oct 22, 2019 | 54.60 | 56.00 | 54.20 | 54.40 | 6,530 | -0.20(-0.37%) |
Oct 21, 2019 | 54.40 | 55.80 | 53.60 | 54.60 | 9,146 | +0.80(+1.49%) |
Oct 18, 2019 | 53.80 | 54.70 | 52.80 | 53.80 | 11,880 | -0.40(-0.74%) |
Oct 17, 2019 | 52.40 | 55.00 | 52.40 | 54.20 | 12,242 | +2.40(+4.63%) |
Oct 16, 2019 | 52.00 | 53.44 | 51.30 | 51.80 | 8,822 | -0.20(-0.38%) |
Oct 15, 2019 | 52.00 | 55.20 | 51.60 | 52.00 | 10,672 | +1.00(+1.96%) |
Oct 14, 2019 | 52.40 | 53.80 | 51.00 | 51.00 | 8,997 | -1.20(-2.30%) |
Oct 11, 2019 | 52.00 | 54.60 | 51.40 | 52.20 | 13,195 | +1.00(+1.95%) |
Oct 10, 2019 | 50.20 | 53.00 | 49.63 | 51.20 | 14,026 | +0.80(+1.59%) |
Oct 09, 2019 | 54.20 | 55.80 | 49.00 | 50.40 | 18,292 | -4.00(-7.35%) |
Oct 08, 2019 | 58.00 | 58.00 | 54.40 | 54.40 | 12,340 | -3.40(-5.88%) |
Oct 07, 2019 | 56.40 | 58.00 | 55.40 | 57.80 | 12,568 | +0.80(+1.40%) |
Oct 04, 2019 | 58.20 | 60.00 | 56.40 | 57.00 | 17,185 | -1.20(-2.06%) |
Oct 03, 2019 | 55.00 | 58.20 | 53.80 | 58.20 | 19,157 | +3.00(+5.43%) |
Oct 02, 2019 | 51.80 | 55.40 | 51.00 | 55.20 | 22,269 | +2.40(+4.55%) |
Oct 01, 2019 | 62.00 | 63.00 | 52.60 | 52.80 | 46,621 | -9.00(-14.56%) |
Sep 30, 2019 | 64.60 | 66.10 | 50.00 | 61.80 | 76,429 | -3.20(-4.92%) |
Sep 27, 2019 | 65.80 | 66.60 | 62.80 | 65.00 | 22,495 | -0.60(-0.91%) |
Sep 26, 2019 | 68.40 | 70.00 | 65.60 | 65.60 | 18,241 | -3.00(-4.37%) |
Sep 25, 2019 | 70.60 | 72.00 | 67.40 | 68.60 | 24,304 | -2.60(-3.65%) |
Sep 24, 2019 | 73.60 | 75.00 | 70.30 | 71.20 | 22,705 | -2.70(-3.65%) |
Sep 23, 2019 | 78.20 | 78.20 | 72.20 | 73.90 | 22,605 | -3.70(-4.77%) |
Sep 20, 2019 | 76.80 | 78.60 | 75.80 | 77.60 | 67,415 | +0.60(+0.78%) |
Sep 19, 2019 | 79.80 | 80.00 | 75.60 | 77.00 | 18,559 | -2.40(-3.02%) |
Sep 18, 2019 | 80.20 | 80.60 | 78.20 | 79.40 | 11,281 | -0.60(-0.75%) |
Sep 17, 2019 | 81.80 | 83.20 | 79.00 | 80.00 | 10,746 | -2.00(-2.44%) |
Sep 16, 2019 | 83.20 | 85.40 | 78.80 | 82.00 | 13,007 | -1.80(-2.15%) |
Sep 13, 2019 | 84.00 | 86.82 | 83.00 | 83.80 | 10,520 | -0.40(-0.48%) |
Sep 12, 2019 | 86.20 | 86.40 | 81.20 | 84.20 | 12,644 | -1.60(-1.86%) |
Sep 11, 2019 | 87.20 | 88.20 | 83.20 | 85.80 | 18,872 | -1.00(-1.15%) |
Sep 10, 2019 | 81.20 | 87.00 | 80.40 | 86.80 | 14,415 | +5.60(+6.90%) |
Sep 09, 2019 | 82.00 | 85.00 | 80.60 | 81.20 | 15,925 | -0.20(-0.25%) |
Sep 06, 2019 | 78.00 | 82.80 | 78.00 | 81.40 | 14,455 | +3.40(+4.36%) |
Sep 05, 2019 | 76.40 | 78.60 | 75.60 | 78.00 | 12,197 | +2.20(+2.90%) |
Sep 04, 2019 | 78.80 | 78.80 | 74.80 | 75.80 | 12,213 | -2.20(-2.82%) |
Sep 03, 2019 | 78.40 | 80.60 | 77.20 | 78.00 | 14,175 | -1.40(-1.76%) |
Aug 30, 2019 | 80.00 | 80.60 | 77.48 | 79.40 | 6,980 | -0.60(-0.75%) |
Aug 29, 2019 | 78.40 | 80.20 | 76.80 | 80.00 | 9,991 | +2.10(+2.70%) |
Aug 28, 2019 | 76.20 | 80.80 | 75.60 | 77.90 | 13,714 | +1.50(+1.96%) |
Aug 27, 2019 | 79.60 | 81.80 | 76.20 | 76.40 | 12,621 | -2.40(-3.05%) |
Aug 26, 2019 | 77.00 | 79.80 | 76.60 | 78.80 | 10,918 | +2.40(+3.14%) |
Aug 23, 2019 | 76.60 | 78.60 | 75.20 | 76.40 | 13,260 | -0.60(-0.78%) |
Aug 22, 2019 | 79.40 | 81.00 | 76.40 | 77.00 | 6,084 | -2.40(-3.02%) |
Aug 21, 2019 | 79.60 | 82.20 | 78.40 | 79.40 | 15,348 | +0.00(+0.00%) |
Aug 20, 2019 | 82.80 | 83.40 | 78.40 | 79.40 | 7,286 | -2.60(-3.17%) |
Aug 19, 2019 | 80.20 | 82.70 | 80.00 | 82.00 | 16,333 | +1.80(+2.24%) |
Aug 16, 2019 | 78.60 | 81.00 | 78.10 | 80.20 | 9,975 | +2.20(+2.82%) |
Aug 15, 2019 | 77.00 | 78.60 | 74.40 | 78.00 | 10,506 | +0.60(+0.78%) |
Aug 14, 2019 | 76.80 | 79.40 | 76.00 | 77.40 | 12,590 | -1.00(-1.28%) |
Aug 13, 2019 | 76.80 | 81.60 | 76.57 | 78.40 | 8,734 | +0.20(+0.26%) |
Aug 12, 2019 | 72.60 | 79.80 | 72.20 | 78.20 | 16,703 | +5.80(+8.01%) |
Aug 09, 2019 | 73.20 | 76.60 | 70.40 | 72.40 | 22,530 | -4.80(-6.22%) |
Aug 08, 2019 | 78.20 | 81.00 | 76.60 | 77.20 | 18,445 | -0.40(-0.52%) |
Aug 07, 2019 | 79.00 | 79.60 | 75.20 | 77.60 | 7,040 | -2.00(-2.51%) |
Aug 06, 2019 | 71.20 | 79.80 | 71.20 | 79.60 | 18,039 | +8.40(+11.80%) |
Aug 05, 2019 | 82.00 | 82.00 | 69.00 | 71.20 | 28,244 | -12.60(-15.04%) |
Aug 02, 2019 | 84.20 | 84.50 | 82.80 | 83.80 | 9,695 | -0.80(-0.95%) |
Aug 01, 2019 | 85.00 | 88.00 | 84.00 | 84.60 | 11,984 | -0.20(-0.24%) |
Jul 31, 2019 | 85.80 | 87.80 | 84.60 | 84.80 | 14,666 | -1.20(-1.40%) |
Jul 30, 2019 | 82.00 | 87.00 | 82.00 | 86.00 | 6,496 | +2.60(+3.12%) |
Jul 29, 2019 | 83.40 | 84.00 | 81.80 | 83.40 | 7,405 | +0.20(+0.24%) |
Jul 26, 2019 | 81.00 | 84.00 | 81.00 | 83.20 | 21,215 | +2.20(+2.72%) |
Jul 25, 2019 | 84.00 | 84.80 | 79.20 | 81.00 | 23,724 | -3.60(-4.26%) |
Jul 24, 2019 | 81.20 | 85.00 | 80.60 | 84.60 | 19,397 | +3.00(+3.68%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.80 | 81.60 | 14,902 | -1.20(-1.45%) |
Jul 22, 2019 | 82.80 | 84.00 | 81.40 | 82.80 | 9,256 | +0.40(+0.49%) |
Jul 19, 2019 | 85.40 | 86.60 | 81.00 | 82.40 | 23,275 | -3.20(-3.74%) |
Jul 18, 2019 | 86.00 | 86.40 | 82.97 | 85.60 | 17,357 | -0.40(-0.47%) |
Jul 17, 2019 | 87.00 | 89.00 | 84.60 | 86.00 | 16,243 | -1.20(-1.38%) |
Jul 16, 2019 | 90.00 | 90.00 | 86.00 | 87.20 | 12,208 | -1.40(-1.58%) |
Jul 15, 2019 | 85.80 | 88.80 | 84.20 | 88.60 | 15,523 | +3.40(+3.99%) |
Jul 12, 2019 | 84.20 | 85.80 | 82.20 | 85.20 | 10,725 | +1.60(+1.91%) |
Jul 11, 2019 | 87.00 | 87.20 | 81.20 | 83.60 | 27,656 | -2.40(-2.79%) |
Jul 10, 2019 | 87.60 | 88.40 | 84.40 | 86.00 | 11,912 | -0.80(-0.92%) |
Jul 09, 2019 | 87.40 | 89.00 | 85.60 | 86.80 | 22,085 | +0.60(+0.70%) |
Jul 08, 2019 | 90.80 | 91.20 | 83.00 | 86.20 | 27,877 | -3.40(-3.79%) |
Jul 05, 2019 | 86.00 | 91.40 | 85.60 | 89.60 | 20,465 | +4.20(+4.92%) |
Jul 03, 2019 | 81.00 | 85.40 | 80.50 | 85.40 | 20,585 | +4.80(+5.96%) |
Jul 02, 2019 | 81.80 | 83.80 | 79.52 | 80.60 | 30,893 | +0.40(+0.50%) |
Jul 01, 2019 | 79.40 | 80.20 | 77.20 | 80.20 | 24,616 | +2.20(+2.82%) |
Jun 28, 2019 | 79.80 | 80.40 | 77.60 | 78.00 | 71,330 | +1.60(+2.09%) |
Jun 27, 2019 | 74.40 | 77.80 | 73.60 | 76.40 | 24,737 | +2.20(+2.96%) |
Jun 26, 2019 | 75.00 | 77.90 | 68.60 | 74.20 | 39,759 | -0.70(-0.93%) |
Jun 25, 2019 | 77.80 | 78.40 | 74.80 | 74.90 | 34,081 | -2.70(-3.48%) |
Jun 24, 2019 | 76.20 | 80.20 | 75.00 | 77.60 | 32,234 | +2.80(+3.74%) |
Jun 21, 2019 | 79.20 | 79.43 | 72.80 | 74.80 | 49,255 | -5.00(-6.27%) |
Jun 20, 2019 | 84.20 | 84.38 | 78.80 | 79.80 | 40,638 | -2.00(-2.44%) |
Jun 19, 2019 | 80.60 | 84.60 | 78.40 | 81.80 | 239,915 | -13.00(-13.71%) |
Jun 18, 2019 | 102.60 | 108.60 | 92.60 | 94.80 | 93,755 | -21.20(-18.28%) |
Jun 17, 2019 | 108.80 | 134.00 | 105.60 | 116.00 | 74,664 | +11.80(+11.32%) |
Jun 14, 2019 | 108.00 | 110.60 | 104.00 | 104.20 | 2,715 | -4.00(-3.70%) |
Jun 13, 2019 | 107.00 | 109.20 | 106.00 | 108.20 | 2,985 | +1.80(+1.69%) |
Jun 12, 2019 | 102.80 | 106.80 | 101.61 | 106.40 | 3,133 | +3.40(+3.30%) |
Jun 11, 2019 | 106.60 | 108.80 | 102.20 | 103.00 | 3,418 | -2.60(-2.46%) |
Jun 10, 2019 | 107.40 | 112.20 | 104.80 | 105.60 | 3,912 | -1.20(-1.12%) |
Jun 07, 2019 | 105.20 | 107.60 | 103.08 | 106.80 | 3,530 | +1.80(+1.71%) |
Jun 06, 2019 | 109.40 | 109.40 | 103.40 | 105.00 | 3,712 | -4.40(-4.02%) |
Jun 05, 2019 | 111.60 | 111.60 | 108.10 | 109.40 | 2,925 | -0.80(-0.73%) |
Jun 04, 2019 | 110.00 | 114.80 | 107.00 | 110.20 | 3,693 | +0.60(+0.55%) |
Jun 03, 2019 | 105.80 | 110.20 | 104.40 | 109.60 | 8,322 | +4.40(+4.18%) |
May 31, 2019 | 105.80 | 108.00 | 105.00 | 105.20 | 6,205 | -3.20(-2.95%) |
May 30, 2019 | 112.00 | 115.40 | 106.40 | 108.40 | 5,160 | -2.40(-2.17%) |
May 29, 2019 | 109.60 | 113.00 | 108.00 | 110.80 | 11,575 | +0.60(+0.54%) |
May 28, 2019 | 114.00 | 116.60 | 109.80 | 110.20 | 7,102 | -4.40(-3.84%) |
May 24, 2019 | 115.00 | 117.60 | 113.20 | 114.60 | 3,520 | +0.20(+0.17%) |
May 23, 2019 | 117.40 | 118.80 | 113.40 | 114.40 | 3,217 | -4.40(-3.70%) |
May 22, 2019 | 118.20 | 120.80 | 114.60 | 118.80 | 4,986 | -0.20(-0.17%) |
May 21, 2019 | 117.00 | 119.60 | 115.20 | 119.00 | 7,520 | +3.40(+2.94%) |
May 20, 2019 | 111.40 | 116.20 | 110.00 | 115.60 | 4,824 | +2.80(+2.48%) |
May 17, 2019 | 113.80 | 116.60 | 111.20 | 112.80 | 4,910 | -1.60(-1.40%) |
May 16, 2019 | 113.00 | 117.40 | 111.40 | 114.40 | 5,616 | +0.80(+0.70%) |
May 15, 2019 | 115.00 | 118.20 | 111.00 | 113.60 | 4,951 | -3.00(-2.57%) |
May 14, 2019 | 114.60 | 117.70 | 114.60 | 116.60 | 12,030 | +2.20(+1.92%) |
May 13, 2019 | 116.40 | 119.60 | 111.20 | 114.40 | 7,728 | -6.80(-5.61%) |
May 10, 2019 | 120.80 | 126.50 | 117.60 | 121.20 | 4,775 | -3.80(-3.04%) |
May 09, 2019 | 125.00 | 125.00 | 121.00 | 125.00 | 3,996 | +0.00(+0.00%) |
May 08, 2019 | 122.40 | 129.00 | 121.60 | 125.00 | 8,400 | +2.40(+1.96%) |
May 07, 2019 | 126.20 | 128.00 | 121.00 | 122.60 | 6,041 | -4.20(-3.31%) |
May 06, 2019 | 122.00 | 128.80 | 120.00 | 126.80 | 6,879 | +2.40(+1.93%) |
May 03, 2019 | 120.60 | 124.80 | 120.00 | 124.40 | 4,315 | +4.80(+4.01%) |
May 02, 2019 | 118.60 | 121.20 | 116.20 | 119.60 | 6,053 | +1.00(+0.84%) |
May 01, 2019 | 123.20 | 123.80 | 118.00 | 118.60 | 5,029 | -4.60(-3.73%) |
Apr 30, 2019 | 127.40 | 127.60 | 121.40 | 123.20 | 5,258 | -2.40(-1.91%) |
Apr 29, 2019 | 121.60 | 126.40 | 120.10 | 125.60 | 3,988 | +3.80(+3.12%) |
Apr 26, 2019 | 120.80 | 122.00 | 118.40 | 121.80 | 3,025 | +1.00(+0.83%) |
Apr 25, 2019 | 125.80 | 126.00 | 119.20 | 120.80 | 8,124 | -5.20(-4.13%) |
Apr 24, 2019 | 125.20 | 127.20 | 122.60 | 126.00 | 6,984 | +0.40(+0.32%) |
Apr 23, 2019 | 120.80 | 126.40 | 119.80 | 125.60 | 4,022 | +5.00(+4.15%) |
Apr 22, 2019 | 122.20 | 123.20 | 119.60 | 120.60 | 4,477 | -2.60(-2.11%) |
Apr 18, 2019 | 121.00 | 123.40 | 120.40 | 123.20 | 6,820 | +1.20(+0.98%) |
Apr 17, 2019 | 126.60 | 129.20 | 119.60 | 122.00 | 15,327 | -4.00(-3.17%) |
Apr 16, 2019 | 126.20 | 129.20 | 124.80 | 126.00 | 4,383 | +0.00(+0.00%) |
Apr 15, 2019 | 126.60 | 127.60 | 123.60 | 126.00 | 6,666 | -0.60(-0.47%) |
Apr 12, 2019 | 129.40 | 130.80 | 125.00 | 126.60 | 6,405 | -2.80(-2.16%) |
Apr 11, 2019 | 132.00 | 133.20 | 128.00 | 129.40 | 4,786 | -2.40(-1.82%) |
Apr 10, 2019 | 131.60 | 133.00 | 129.81 | 131.80 | 4,639 | +1.00(+0.76%) |
Apr 09, 2019 | 133.60 | 134.20 | 130.40 | 130.80 | 6,008 | -3.20(-2.39%) |
Apr 08, 2019 | 133.80 | 136.96 | 132.60 | 134.00 | 5,721 | -1.00(-0.74%) |
Apr 05, 2019 | 132.00 | 136.60 | 132.00 | 135.00 | 6,445 | +2.80(+2.12%) |
Apr 04, 2019 | 132.80 | 134.60 | 131.80 | 132.20 | 5,931 | -0.80(-0.60%) |
Apr 03, 2019 | 135.20 | 135.20 | 130.40 | 133.00 | 6,852 | -0.80(-0.60%) |
Apr 02, 2019 | 134.40 | 138.00 | 131.80 | 133.80 | 7,581 | -0.40(-0.30%) |