Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |
Apr 01, 2020 | 57.67 | 61.17 | 57.00 | 59.40 | 2,764,526 | -1.25(-2.05%) |
Mar 31, 2020 | 60.01 | 61.67 | 59.57 | 60.64 | 2,898,123 | +0.06(+0.10%) |
Mar 30, 2020 | 55.27 | 61.53 | 55.09 | 60.58 | 2,172,784 | +4.95(+8.90%) |
Mar 27, 2020 | 54.30 | 57.04 | 54.00 | 55.63 | 1,560,225 | -2.25(-3.88%) |
Mar 26, 2020 | 56.49 | 60.36 | 55.16 | 57.88 | 2,074,997 | +1.27(+2.25%) |
Mar 25, 2020 | 54.09 | 58.70 | 53.01 | 56.61 | 3,683,032 | +3.12(+5.83%) |
Mar 24, 2020 | 46.62 | 53.57 | 46.49 | 53.49 | 3,899,969 | +9.53(+21.67%) |
Mar 23, 2020 | 44.14 | 46.43 | 41.73 | 43.96 | 4,486,258 | +4.88(+12.49%) |
Mar 20, 2020 | 40.67 | 42.86 | 38.68 | 39.08 | 3,231,827 | -1.00(-2.50%) |
Mar 19, 2020 | 39.68 | 42.64 | 38.17 | 40.08 | 2,943,997 | +0.40(+1.00%) |
Mar 18, 2020 | 37.66 | 40.99 | 35.03 | 39.68 | 2,957,984 | +0.06(+0.15%) |
Mar 17, 2020 | 38.90 | 41.47 | 37.82 | 39.62 | 3,693,672 | +1.71(+4.52%) |
Mar 16, 2020 | 41.95 | 42.73 | 37.88 | 37.91 | 2,936,032 | -8.72(-18.70%) |
Mar 13, 2020 | 47.83 | 48.98 | 44.09 | 46.63 | 3,620,939 | +1.04(+2.29%) |
Mar 12, 2020 | 49.62 | 50.17 | 45.58 | 45.59 | 3,005,693 | -7.79(-14.59%) |
Mar 11, 2020 | 55.05 | 55.59 | 52.45 | 53.38 | 3,093,179 | -3.62(-6.35%) |
Mar 10, 2020 | 58.36 | 58.60 | 54.19 | 57.00 | 2,369,066 | +0.86(+1.54%) |
Mar 09, 2020 | 58.04 | 59.03 | 56.02 | 56.13 | 2,660,181 | -5.53(-8.96%) |
Mar 06, 2020 | 60.93 | 62.59 | 60.12 | 61.66 | 2,124,426 | -1.46(-2.31%) |
Mar 05, 2020 | 64.23 | 64.36 | 62.30 | 63.12 | 1,517,589 | -2.86(-4.34%) |
Mar 04, 2020 | 64.84 | 65.99 | 63.95 | 65.98 | 2,793,372 | +2.04(+3.19%) |
Mar 03, 2020 | 66.48 | 67.91 | 63.88 | 63.94 | 3,040,752 | -3.26(-4.86%) |
Mar 02, 2020 | 65.53 | 67.41 | 64.46 | 67.20 | 1,752,729 | +1.73(+2.64%) |
Feb 28, 2020 | 65.26 | 66.50 | 64.10 | 65.47 | 2,699,835 | -1.92(-2.84%) |
Feb 27, 2020 | 68.83 | 70.12 | 67.31 | 67.39 | 2,792,739 | -2.53(-3.62%) |
Feb 26, 2020 | 71.00 | 71.95 | 69.92 | 69.92 | 2,147,502 | -0.43(-0.61%) |
Feb 25, 2020 | 74.12 | 74.30 | 70.03 | 70.36 | 1,846,897 | -3.46(-4.68%) |
Feb 24, 2020 | 74.22 | 75.07 | 73.55 | 73.81 | 2,695,498 | -2.44(-3.20%) |
Feb 21, 2020 | 83.10 | 83.11 | 76.16 | 76.26 | 4,293,450 | -7.55(-9.01%) |
Feb 20, 2020 | 82.69 | 83.90 | 82.20 | 83.81 | 1,580,941 | +1.02(+1.23%) |
Feb 19, 2020 | 82.40 | 83.36 | 81.60 | 82.79 | 1,326,247 | +0.22(+0.27%) |
Feb 18, 2020 | 82.63 | 82.75 | 81.32 | 82.57 | 1,369,079 | -0.25(-0.30%) |
Feb 14, 2020 | 82.44 | 83.73 | 82.21 | 82.82 | 1,105,277 | +0.61(+0.74%) |
Feb 13, 2020 | 82.69 | 82.92 | 82.03 | 82.21 | 1,619,400 | -1.03(-1.23%) |
Feb 12, 2020 | 84.74 | 84.82 | 82.02 | 83.23 | 3,275,552 | -1.61(-1.90%) |
Feb 11, 2020 | 91.44 | 92.81 | 84.76 | 84.84 | 4,773,046 | -0.68(-0.79%) |
Feb 10, 2020 | 84.27 | 85.72 | 84.21 | 85.52 | 1,318,393 | +0.98(+1.16%) |
Feb 07, 2020 | 86.69 | 86.86 | 84.05 | 84.54 | 2,181,530 | -2.33(-2.68%) |
Feb 06, 2020 | 89.42 | 89.42 | 86.60 | 86.87 | 1,848,041 | -2.19(-2.46%) |
Feb 05, 2020 | 88.95 | 89.35 | 87.83 | 89.05 | 1,078,902 | +0.98(+1.12%) |
Feb 04, 2020 | 87.34 | 88.87 | 87.31 | 88.07 | 1,169,442 | +1.81(+2.10%) |
Feb 03, 2020 | 87.04 | 87.37 | 86.19 | 86.26 | 757,727 | -0.08(-0.10%) |
Jan 31, 2020 | 87.16 | 87.59 | 85.88 | 86.34 | 1,088,995 | -0.88(-1.01%) |
Jan 30, 2020 | 87.36 | 87.88 | 86.25 | 87.22 | 1,376,485 | -0.59(-0.68%) |
Jan 29, 2020 | 88.24 | 88.81 | 87.76 | 87.82 | 848,096 | -0.59(-0.67%) |
Jan 28, 2020 | 87.55 | 88.98 | 87.03 | 88.41 | 782,531 | +1.14(+1.30%) |
Jan 27, 2020 | 86.69 | 87.62 | 86.40 | 87.27 | 1,106,188 | -0.88(-0.99%) |
Jan 24, 2020 | 88.65 | 88.96 | 87.88 | 88.15 | 1,445,768 | -0.67(-0.76%) |
Jan 23, 2020 | 88.42 | 89.28 | 87.83 | 88.82 | 971,668 | -0.25(-0.28%) |
Jan 22, 2020 | 88.41 | 89.47 | 88.20 | 89.07 | 1,039,215 | +0.90(+1.02%) |
Jan 21, 2020 | 88.41 | 88.49 | 86.85 | 88.17 | 901,059 | -0.35(-0.40%) |
Jan 17, 2020 | 87.89 | 88.80 | 87.77 | 88.52 | 1,382,707 | +1.27(+1.46%) |
Jan 16, 2020 | 87.29 | 88.02 | 86.79 | 87.25 | 1,031,116 | +0.50(+0.57%) |
Jan 15, 2020 | 85.92 | 87.02 | 84.73 | 86.76 | 2,341,931 | -1.87(-2.11%) |
Jan 14, 2020 | 88.22 | 89.21 | 87.15 | 88.63 | 1,955,721 | +0.33(+0.37%) |
Jan 13, 2020 | 85.75 | 88.38 | 85.34 | 88.30 | 1,069,315 | +2.68(+3.13%) |
Jan 10, 2020 | 87.67 | 87.67 | 85.48 | 85.62 | 1,301,714 | -1.87(-2.14%) |
Jan 09, 2020 | 88.32 | 88.56 | 87.00 | 87.49 | 811,520 | -0.88(-1.00%) |
Jan 08, 2020 | 87.47 | 89.16 | 87.07 | 88.37 | 1,093,629 | +1.31(+1.51%) |
Jan 07, 2020 | 88.42 | 88.42 | 86.53 | 87.06 | 1,169,691 | -1.66(-1.87%) |
Jan 06, 2020 | 87.86 | 88.75 | 87.03 | 88.72 | 925,988 | +0.26(+0.30%) |
Jan 03, 2020 | 87.51 | 88.84 | 87.27 | 88.46 | 840,811 | -0.24(-0.27%) |
Jan 02, 2020 | 89.40 | 89.41 | 87.82 | 88.69 | 1,238,938 | -0.24(-0.27%) |
Dec 31, 2019 | 88.57 | 89.48 | 88.57 | 88.93 | 630,727 | +0.36(+0.41%) |
Dec 30, 2019 | 89.06 | 89.47 | 87.95 | 88.57 | 619,323 | -0.49(-0.55%) |
Dec 27, 2019 | 88.47 | 89.26 | 88.20 | 89.05 | 544,152 | +0.67(+0.76%) |
Dec 26, 2019 | 89.00 | 89.04 | 88.16 | 88.38 | 633,015 | -0.12(-0.13%) |
Dec 24, 2019 | 88.42 | 88.64 | 88.03 | 88.50 | 225,879 | -0.09(-0.10%) |
Dec 23, 2019 | 87.71 | 88.68 | 87.64 | 88.59 | 917,372 | +1.36(+1.56%) |
Dec 20, 2019 | 88.17 | 88.88 | 87.13 | 87.23 | 5,917,152 | -0.67(-0.76%) |
Dec 19, 2019 | 87.40 | 88.15 | 86.87 | 87.89 | 963,712 | +0.72(+0.83%) |
Dec 18, 2019 | 86.55 | 87.24 | 85.97 | 87.17 | 1,067,695 | +0.53(+0.61%) |
Dec 17, 2019 | 86.50 | 86.90 | 85.68 | 86.64 | 894,806 | +0.53(+0.62%) |
Dec 16, 2019 | 88.13 | 88.35 | 85.99 | 86.11 | 1,558,018 | -1.40(-1.60%) |
Dec 13, 2019 | 86.63 | 88.05 | 85.80 | 87.51 | 1,295,063 | +0.98(+1.13%) |
Dec 12, 2019 | 84.52 | 86.72 | 84.15 | 86.53 | 1,383,382 | +2.01(+2.38%) |
Dec 11, 2019 | 83.91 | 84.96 | 83.87 | 84.52 | 594,139 | +0.37(+0.44%) |
Dec 10, 2019 | 84.85 | 85.05 | 83.59 | 84.15 | 914,914 | -0.65(-0.76%) |
Dec 09, 2019 | 85.26 | 85.36 | 84.54 | 84.79 | 915,775 | -0.25(-0.30%) |
Dec 06, 2019 | 85.09 | 85.47 | 84.57 | 85.05 | 883,089 | +0.58(+0.69%) |
Dec 05, 2019 | 84.30 | 84.59 | 83.73 | 84.47 | 1,038,869 | +0.72(+0.85%) |
Dec 04, 2019 | 83.69 | 84.37 | 83.69 | 83.75 | 829,235 | +0.19(+0.23%) |
Dec 03, 2019 | 83.55 | 84.17 | 82.58 | 83.56 | 1,191,835 | -1.06(-1.25%) |
Dec 02, 2019 | 86.39 | 86.49 | 84.26 | 84.62 | 1,493,589 | -1.02(-1.19%) |
Nov 29, 2019 | 86.03 | 86.41 | 85.21 | 85.64 | 774,663 | -0.19(-0.23%) |
Nov 27, 2019 | 85.05 | 86.48 | 84.63 | 85.83 | 1,507,522 | +1.12(+1.32%) |
Nov 26, 2019 | 84.17 | 85.01 | 83.09 | 84.71 | 3,115,613 | +1.19(+1.42%) |
Nov 25, 2019 | 82.94 | 84.15 | 82.70 | 83.52 | 2,434,306 | +2.59(+3.19%) |
Nov 22, 2019 | 80.75 | 81.61 | 80.47 | 80.94 | 1,504,316 | +0.59(+0.73%) |
Nov 21, 2019 | 79.96 | 81.53 | 79.51 | 80.35 | 2,062,677 | +0.43(+0.54%) |
Nov 20, 2019 | 80.09 | 80.46 | 79.15 | 79.92 | 1,717,092 | -0.29(-0.36%) |
Nov 19, 2019 | 80.58 | 80.62 | 80.08 | 80.20 | 1,387,366 | -0.09(-0.12%) |
Nov 18, 2019 | 80.01 | 80.63 | 79.61 | 80.30 | 1,827,566 | -0.04(-0.05%) |
Nov 15, 2019 | 80.50 | 81.00 | 80.02 | 80.34 | 1,511,085 | +0.07(+0.08%) |
Nov 14, 2019 | 79.15 | 80.36 | 78.74 | 80.27 | 1,201,340 | +1.12(+1.41%) |
Nov 13, 2019 | 79.43 | 79.72 | 79.01 | 79.15 | 1,368,671 | -0.34(-0.42%) |
Nov 12, 2019 | 80.61 | 80.75 | 79.15 | 79.49 | 1,589,301 | -0.93(-1.16%) |
Nov 11, 2019 | 80.10 | 80.83 | 79.83 | 80.42 | 864,665 | -0.02(-0.02%) |
Nov 08, 2019 | 80.45 | 80.84 | 79.46 | 80.44 | 2,362,941 | +0.27(+0.34%) |
Nov 07, 2019 | 80.55 | 81.40 | 79.80 | 80.17 | 2,312,266 | +0.29(+0.37%) |
Nov 06, 2019 | 78.90 | 80.56 | 77.96 | 79.88 | 9,986,012 | -0.78(-0.97%) |
Nov 05, 2019 | 80.90 | 83.56 | 80.65 | 80.66 | 2,843,088 | -1.61(-1.95%) |
Nov 04, 2019 | 81.32 | 82.74 | 81.09 | 82.27 | 1,067,335 | +1.06(+1.31%) |
Nov 01, 2019 | 82.34 | 82.57 | 81.08 | 81.21 | 1,304,089 | -0.73(-0.89%) |
Oct 31, 2019 | 82.88 | 83.31 | 81.51 | 81.94 | 1,365,856 | -1.09(-1.32%) |
Oct 30, 2019 | 82.14 | 83.13 | 81.25 | 83.03 | 1,633,841 | +0.54(+0.66%) |
Oct 29, 2019 | 80.42 | 82.77 | 79.98 | 82.49 | 3,064,429 | +1.67(+2.07%) |
Oct 28, 2019 | 80.50 | 81.34 | 80.41 | 80.82 | 1,824,227 | +0.53(+0.66%) |
Oct 25, 2019 | 80.41 | 80.61 | 78.77 | 80.29 | 2,690,616 | -0.13(-0.16%) |
Oct 24, 2019 | 83.03 | 83.22 | 79.95 | 80.42 | 2,910,073 | -2.71(-3.26%) |
Oct 23, 2019 | 83.75 | 85.09 | 82.01 | 83.13 | 3,835,810 | -0.52(-0.62%) |
Oct 22, 2019 | 84.47 | 87.77 | 82.67 | 83.64 | 8,308,367 | -16.84(-16.76%) |
Oct 21, 2019 | 102.80 | 102.80 | 99.85 | 100.49 | 2,477,295 | -1.51(-1.48%) |
Oct 18, 2019 | 102.28 | 102.90 | 101.63 | 101.99 | 1,089,710 | -0.36(-0.35%) |
Oct 17, 2019 | 102.31 | 102.84 | 101.67 | 102.35 | 959,541 | +0.34(+0.33%) |
Oct 16, 2019 | 101.60 | 102.51 | 101.28 | 102.02 | 774,092 | +0.02(+0.02%) |
Oct 15, 2019 | 101.69 | 102.43 | 101.48 | 101.99 | 653,802 | +0.89(+0.88%) |
Oct 14, 2019 | 100.91 | 101.72 | 100.53 | 101.11 | 608,781 | -0.33(-0.32%) |
Oct 11, 2019 | 100.75 | 102.11 | 100.38 | 101.43 | 731,575 | +1.54(+1.54%) |
Oct 10, 2019 | 98.82 | 100.10 | 98.30 | 99.89 | 748,318 | +1.08(+1.09%) |
Oct 09, 2019 | 98.14 | 99.42 | 97.86 | 98.81 | 651,826 | +1.23(+1.26%) |
Oct 08, 2019 | 97.86 | 98.76 | 97.55 | 97.59 | 722,278 | -0.81(-0.82%) |
Oct 07, 2019 | 98.51 | 98.85 | 97.43 | 98.40 | 521,280 | -0.49(-0.49%) |
Oct 04, 2019 | 97.37 | 99.08 | 97.37 | 98.88 | 613,433 | +1.37(+1.41%) |
Oct 03, 2019 | 96.18 | 97.51 | 95.29 | 97.51 | 595,271 | +1.08(+1.12%) |
Oct 02, 2019 | 97.43 | 98.34 | 95.29 | 96.43 | 794,549 | -1.50(-1.53%) |
Oct 01, 2019 | 99.48 | 100.30 | 97.49 | 97.93 | 780,868 | -1.33(-1.34%) |
Sep 30, 2019 | 99.98 | 100.29 | 99.21 | 99.26 | 812,968 | -0.11(-0.11%) |
Sep 27, 2019 | 99.05 | 99.96 | 98.53 | 99.37 | 647,871 | +1.19(+1.21%) |
Sep 26, 2019 | 99.14 | 99.20 | 98.05 | 98.18 | 599,950 | -1.18(-1.19%) |
Sep 25, 2019 | 97.91 | 99.86 | 97.52 | 99.36 | 635,757 | +1.51(+1.55%) |
Sep 24, 2019 | 99.60 | 99.89 | 97.35 | 97.84 | 718,801 | -0.90(-0.91%) |
Sep 23, 2019 | 98.45 | 99.83 | 98.08 | 98.75 | 643,954 | +0.38(+0.38%) |
Sep 20, 2019 | 100.44 | 101.31 | 98.19 | 98.37 | 3,003,790 | -2.75(-2.72%) |
Sep 19, 2019 | 100.63 | 101.50 | 100.12 | 101.12 | 1,247,183 | +1.06(+1.06%) |
Sep 18, 2019 | 99.78 | 100.18 | 98.87 | 100.06 | 977,548 | +0.29(+0.29%) |
Sep 17, 2019 | 100.36 | 100.36 | 99.12 | 99.77 | 882,497 | +0.19(+0.19%) |
Sep 16, 2019 | 99.17 | 100.67 | 98.79 | 99.58 | 518,659 | -0.59(-0.59%) |
Sep 13, 2019 | 100.09 | 101.59 | 100.05 | 100.17 | 719,020 | +0.12(+0.12%) |
Sep 12, 2019 | 98.40 | 101.18 | 98.40 | 100.05 | 1,017,115 | +1.80(+1.83%) |
Sep 11, 2019 | 97.19 | 98.35 | 96.18 | 98.25 | 903,454 | +0.79(+0.81%) |
Sep 10, 2019 | 95.95 | 99.25 | 95.52 | 97.47 | 1,301,835 | +2.18(+2.29%) |
Sep 09, 2019 | 94.25 | 95.67 | 93.49 | 95.29 | 694,227 | +1.29(+1.37%) |
Sep 06, 2019 | 92.63 | 94.07 | 92.43 | 94.00 | 810,258 | +1.18(+1.27%) |
Sep 05, 2019 | 93.09 | 94.02 | 92.03 | 92.82 | 817,613 | +1.19(+1.30%) |
Sep 04, 2019 | 92.23 | 92.79 | 90.98 | 91.63 | 741,716 | +0.15(+0.16%) |
Sep 03, 2019 | 91.84 | 92.22 | 90.39 | 91.48 | 862,869 | -0.90(-0.98%) |
Aug 30, 2019 | 92.86 | 93.11 | 91.87 | 92.38 | 812,410 | +0.28(+0.30%) |
Aug 29, 2019 | 91.56 | 92.60 | 91.10 | 92.11 | 604,219 | +1.56(+1.73%) |
Aug 28, 2019 | 89.30 | 90.84 | 86.17 | 90.54 | 666,644 | +0.84(+0.94%) |
Aug 27, 2019 | 90.19 | 90.78 | 89.37 | 89.70 | 1,026,808 | +0.05(+0.06%) |
Aug 26, 2019 | 88.22 | 90.20 | 87.63 | 89.65 | 1,226,963 | +2.57(+2.95%) |
Aug 23, 2019 | 89.44 | 90.89 | 86.77 | 87.08 | 2,448,949 | -8.55(-8.94%) |
Aug 22, 2019 | 96.50 | 96.73 | 94.43 | 95.63 | 618,985 | -0.96(-1.00%) |
Aug 21, 2019 | 96.97 | 97.52 | 95.80 | 96.59 | 448,559 | +0.93(+0.97%) |
Aug 20, 2019 | 95.70 | 96.19 | 95.51 | 95.66 | 505,612 | -0.47(-0.49%) |
Aug 19, 2019 | 96.70 | 97.20 | 95.47 | 96.13 | 694,686 | +0.48(+0.51%) |
Aug 16, 2019 | 95.70 | 96.10 | 94.97 | 95.64 | 735,282 | +1.03(+1.09%) |
Aug 15, 2019 | 96.22 | 96.22 | 93.85 | 94.62 | 728,944 | -1.06(-1.11%) |
Aug 14, 2019 | 95.50 | 96.21 | 94.78 | 95.68 | 1,166,557 | -1.54(-1.58%) |
Aug 13, 2019 | 94.48 | 101.16 | 93.75 | 97.22 | 1,944,841 | +2.60(+2.75%) |
Aug 12, 2019 | 95.28 | 95.64 | 94.12 | 94.62 | 613,412 | -1.16(-1.21%) |
Aug 09, 2019 | 96.26 | 97.15 | 95.08 | 95.78 | 861,078 | -1.76(-1.81%) |
Aug 08, 2019 | 96.13 | 97.59 | 95.55 | 97.54 | 1,037,667 | +2.41(+2.53%) |
Aug 07, 2019 | 92.94 | 95.29 | 91.81 | 95.13 | 992,793 | +0.65(+0.69%) |
Aug 06, 2019 | 93.38 | 94.57 | 92.74 | 94.48 | 1,319,230 | +1.31(+1.41%) |
Aug 05, 2019 | 93.58 | 93.63 | 91.85 | 93.17 | 1,793,475 | -1.76(-1.85%) |
Aug 02, 2019 | 95.68 | 96.03 | 93.34 | 94.93 | 2,223,546 | -1.10(-1.15%) |
Aug 01, 2019 | 101.68 | 102.19 | 95.85 | 96.03 | 2,956,729 | -5.29(-5.22%) |
Jul 31, 2019 | 102.95 | 103.61 | 100.62 | 101.32 | 1,471,283 | -2.12(-2.05%) |
Jul 30, 2019 | 104.16 | 105.52 | 102.02 | 103.45 | 1,463,471 | -1.41(-1.34%) |
Jul 29, 2019 | 103.00 | 105.04 | 102.91 | 104.85 | 1,152,719 | +2.00(+1.94%) |
Jul 26, 2019 | 102.83 | 103.41 | 101.97 | 102.86 | 1,449,913 | +1.23(+1.21%) |
Jul 25, 2019 | 101.37 | 102.82 | 100.95 | 101.63 | 1,444,116 | +0.30(+0.30%) |
Jul 24, 2019 | 98.65 | 101.41 | 98.61 | 101.33 | 2,063,970 | +2.10(+2.11%) |
Jul 23, 2019 | 96.37 | 99.77 | 95.23 | 99.23 | 4,718,308 | +8.98(+9.95%) |
Jul 22, 2019 | 89.92 | 90.61 | 89.57 | 90.25 | 1,944,196 | +0.71(+0.79%) |
Jul 19, 2019 | 91.14 | 91.14 | 89.52 | 89.54 | 1,259,942 | -1.43(-1.57%) |
Jul 18, 2019 | 90.13 | 91.36 | 89.92 | 90.97 | 1,205,379 | +0.64(+0.71%) |
Jul 17, 2019 | 91.49 | 91.50 | 90.15 | 90.33 | 903,248 | -1.03(-1.13%) |
Jul 16, 2019 | 91.32 | 92.03 | 91.03 | 91.36 | 938,966 | +0.17(+0.19%) |
Jul 15, 2019 | 90.92 | 92.95 | 90.02 | 91.19 | 956,340 | +0.31(+0.34%) |
Jul 12, 2019 | 89.82 | 91.30 | 89.82 | 90.88 | 1,151,009 | +1.38(+1.54%) |
Jul 11, 2019 | 90.34 | 90.34 | 88.54 | 89.50 | 899,001 | -0.57(-0.64%) |
Jul 10, 2019 | 90.12 | 90.36 | 89.81 | 90.07 | 952,901 | +0.07(+0.07%) |
Jul 09, 2019 | 89.52 | 90.42 | 88.67 | 90.01 | 756,522 | +0.04(+0.05%) |
Jul 08, 2019 | 88.44 | 90.17 | 88.44 | 89.97 | 1,082,190 | +1.04(+1.17%) |
Jul 05, 2019 | 88.02 | 89.05 | 87.89 | 88.93 | 866,413 | +0.44(+0.50%) |
Jul 03, 2019 | 87.25 | 89.08 | 87.25 | 88.49 | 947,571 | +1.41(+1.62%) |
Jul 02, 2019 | 88.47 | 88.67 | 86.89 | 87.07 | 821,905 | -1.15(-1.30%) |
Jul 01, 2019 | 88.74 | 89.74 | 88.09 | 88.22 | 1,124,883 | +0.32(+0.37%) |
Jun 28, 2019 | 88.19 | 89.11 | 87.63 | 87.89 | 2,142,947 | -0.20(-0.23%) |
Jun 27, 2019 | 87.96 | 88.97 | 87.67 | 88.09 | 545,533 | +0.42(+0.48%) |
Jun 26, 2019 | 87.74 | 89.13 | 87.57 | 87.67 | 767,934 | +0.24(+0.28%) |
Jun 25, 2019 | 88.29 | 88.58 | 87.15 | 87.43 | 1,717,766 | -1.06(-1.19%) |
Jun 24, 2019 | 89.61 | 89.92 | 88.38 | 88.49 | 687,228 | -0.73(-0.82%) |
Jun 21, 2019 | 89.77 | 89.92 | 88.60 | 89.22 | 1,253,930 | -0.52(-0.58%) |
Jun 20, 2019 | 90.36 | 90.54 | 89.31 | 89.74 | 808,731 | +0.47(+0.53%) |
Jun 19, 2019 | 89.73 | 90.02 | 88.21 | 89.27 | 833,724 | -0.46(-0.51%) |
Jun 18, 2019 | 89.82 | 90.31 | 88.62 | 89.72 | 599,035 | +1.07(+1.21%) |
Jun 17, 2019 | 89.67 | 89.67 | 88.42 | 88.65 | 808,465 | -0.72(-0.81%) |
Jun 14, 2019 | 89.10 | 89.58 | 88.88 | 89.38 | 669,468 | -0.05(-0.06%) |
Jun 13, 2019 | 89.08 | 89.79 | 88.82 | 89.42 | 1,143,765 | +0.64(+0.72%) |
Jun 12, 2019 | 88.03 | 88.83 | 87.78 | 88.78 | 755,229 | +0.89(+1.01%) |
Jun 11, 2019 | 88.63 | 89.50 | 87.78 | 87.89 | 1,470,361 | -0.05(-0.06%) |
Jun 10, 2019 | 88.34 | 89.82 | 87.52 | 87.94 | 1,292,699 | -0.15(-0.17%) |
Jun 07, 2019 | 87.32 | 88.37 | 86.71 | 88.09 | 885,290 | +1.21(+1.40%) |
Jun 06, 2019 | 85.97 | 87.26 | 85.65 | 86.88 | 852,231 | +0.81(+0.94%) |
Jun 05, 2019 | 85.96 | 86.68 | 84.81 | 86.07 | 840,859 | +0.37(+0.44%) |
Jun 04, 2019 | 82.41 | 85.81 | 82.19 | 85.70 | 1,692,493 | +4.97(+6.16%) |
Jun 03, 2019 | 79.19 | 81.27 | 78.66 | 80.73 | 1,065,650 | +1.60(+2.02%) |
May 31, 2019 | 80.23 | 80.85 | 79.10 | 79.13 | 1,020,674 | -2.40(-2.94%) |
May 30, 2019 | 81.00 | 82.04 | 80.55 | 81.52 | 608,748 | +0.73(+0.91%) |
May 29, 2019 | 80.92 | 81.28 | 80.27 | 80.79 | 804,321 | -0.60(-0.74%) |
May 28, 2019 | 82.12 | 82.56 | 81.36 | 81.39 | 936,751 | -0.38(-0.47%) |
May 24, 2019 | 81.68 | 82.70 | 81.44 | 81.77 | 640,491 | +0.32(+0.40%) |
May 23, 2019 | 81.66 | 82.35 | 81.02 | 81.45 | 1,775,591 | -0.95(-1.15%) |
May 22, 2019 | 80.49 | 82.64 | 80.43 | 82.40 | 1,592,275 | +1.71(+2.12%) |
May 21, 2019 | 80.04 | 81.00 | 79.73 | 80.68 | 776,220 | +0.72(+0.90%) |
May 20, 2019 | 80.17 | 80.38 | 79.45 | 79.96 | 1,077,969 | -0.84(-1.04%) |
May 17, 2019 | 81.37 | 82.25 | 80.50 | 80.80 | 1,532,274 | -0.94(-1.15%) |
May 16, 2019 | 81.10 | 81.92 | 80.76 | 81.74 | 1,021,939 | +0.73(+0.90%) |
May 15, 2019 | 80.47 | 81.81 | 80.03 | 81.01 | 1,181,241 | +0.52(+0.65%) |
May 14, 2019 | 80.21 | 81.59 | 79.85 | 80.48 | 905,193 | +0.67(+0.83%) |
May 13, 2019 | 81.94 | 81.94 | 79.63 | 79.82 | 1,640,560 | -3.93(-4.69%) |
May 10, 2019 | 83.31 | 84.04 | 81.92 | 83.74 | 900,439 | +0.19(+0.23%) |
May 09, 2019 | 83.41 | 83.74 | 82.31 | 83.55 | 1,056,456 | -0.29(-0.35%) |
May 08, 2019 | 83.92 | 84.70 | 83.38 | 83.84 | 823,051 | -0.32(-0.38%) |
May 07, 2019 | 85.62 | 86.28 | 84.02 | 84.16 | 1,650,734 | -2.08(-2.41%) |
May 06, 2019 | 85.62 | 86.80 | 84.65 | 86.24 | 1,731,186 | -0.88(-1.01%) |
May 03, 2019 | 86.50 | 87.33 | 85.12 | 87.12 | 1,415,526 | +1.00(+1.16%) |
May 02, 2019 | 84.86 | 86.22 | 84.82 | 86.12 | 1,882,254 | +1.21(+1.43%) |