Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.14 | 53.14 | 50.17 | 50.97 | 1,384 | -0.40(-0.77%) |
Jan 30, 2020 | 53.41 | 53.41 | 50.17 | 51.36 | 1,124 | +0.49(+0.96%) |
Jan 29, 2020 | 55.45 | 56.74 | 50.17 | 50.87 | 3,896 | -5.90(-10.40%) |
Jan 28, 2020 | 58.10 | 58.10 | 54.13 | 56.78 | 1,112 | +2.64(+4.88%) |
Jan 27, 2020 | 59.42 | 59.42 | 52.80 | 54.13 | 3,224 | -7.13(-11.64%) |
Jan 24, 2020 | 66.02 | 66.02 | 59.42 | 61.26 | 1,586 | +0.00(+0.00%) |
Jan 23, 2020 | 63.23 | 64.68 | 60.74 | 61.26 | 788 | -0.79(-1.28%) |
Jan 22, 2020 | 63.24 | 63.26 | 60.74 | 62.06 | 952 | -0.01(-0.02%) |
Jan 21, 2020 | 63.38 | 66.02 | 59.50 | 62.07 | 1,283 | -3.95(-5.98%) |
Jan 17, 2020 | 66.02 | 68.66 | 64.70 | 66.02 | 1,139 | -0.20(-0.30%) |
Jan 16, 2020 | 67.34 | 68.53 | 66.03 | 66.22 | 594 | -1.12(-1.67%) |
Jan 15, 2020 | 67.34 | 69.98 | 64.70 | 67.34 | 1,390 | +1.33(+2.02%) |
Jan 14, 2020 | 67.34 | 67.34 | 63.38 | 66.00 | 1,064 | +2.35(+3.69%) |
Jan 13, 2020 | 62.06 | 64.70 | 61.41 | 63.65 | 1,207 | +1.72(+2.77%) |
Jan 10, 2020 | 62.69 | 65.23 | 61.62 | 61.94 | 1,148 | -2.36(-3.68%) |
Jan 09, 2020 | 65.36 | 66.68 | 63.52 | 64.30 | 953 | -0.40(-0.61%) |
Jan 08, 2020 | 66.02 | 68.66 | 64.70 | 64.70 | 552 | -1.98(-2.97%) |
Jan 07, 2020 | 66.59 | 68.18 | 66.56 | 66.68 | 632 | +0.00(+0.00%) |
Jan 06, 2020 | 69.98 | 70.08 | 66.02 | 66.68 | 1,050 | -3.95(-5.59%) |
Jan 03, 2020 | 68.00 | 71.30 | 68.00 | 70.63 | 558 | -0.95(-1.33%) |
Jan 02, 2020 | 72.62 | 73.94 | 70.12 | 71.58 | 720 | -0.50(-0.70%) |
Dec 31, 2019 | 67.05 | 74.07 | 67.05 | 72.08 | 1,482 | +2.10(+3.00%) |
Dec 30, 2019 | 67.89 | 69.98 | 66.69 | 69.98 | 1,123 | +2.07(+3.05%) |
Dec 27, 2019 | 69.98 | 71.83 | 67.73 | 67.91 | 730 | -0.58(-0.85%) |
Dec 26, 2019 | 66.02 | 69.98 | 65.77 | 68.49 | 752 | +2.31(+3.49%) |
Dec 24, 2019 | 66.02 | 68.66 | 64.70 | 66.18 | 498 | +0.16(+0.24%) |
Dec 23, 2019 | 66.02 | 66.02 | 64.70 | 66.02 | 354 | +0.26(+0.40%) |
Dec 20, 2019 | 66.90 | 68.66 | 64.70 | 65.75 | 382 | -0.26(-0.40%) |
Dec 19, 2019 | 66.02 | 66.02 | 64.72 | 66.02 | 819 | -1.29(-1.92%) |
Dec 18, 2019 | 66.68 | 67.32 | 64.20 | 67.31 | 1,007 | +0.79(+1.19%) |
Dec 17, 2019 | 67.76 | 68.65 | 64.70 | 66.52 | 790 | +0.71(+1.08%) |
Dec 16, 2019 | 64.70 | 68.59 | 64.70 | 65.81 | 402 | +1.11(+1.71%) |
Dec 13, 2019 | 67.79 | 69.90 | 63.68 | 64.70 | 409 | -2.63(-3.90%) |
Dec 12, 2019 | 64.70 | 69.98 | 63.38 | 67.32 | 1,624 | +1.35(+2.04%) |
Dec 11, 2019 | 66.04 | 66.04 | 64.70 | 65.98 | 508 | -1.23(-1.83%) |
Dec 10, 2019 | 71.30 | 71.30 | 66.03 | 67.21 | 442 | -0.79(-1.17%) |
Dec 09, 2019 | 69.98 | 69.98 | 67.34 | 68.00 | 619 | -0.48(-0.69%) |
Dec 06, 2019 | 68.00 | 69.98 | 67.34 | 68.47 | 955 | -0.18(-0.27%) |
Dec 05, 2019 | 69.98 | 73.46 | 68.01 | 68.66 | 441 | -1.37(-1.96%) |
Dec 04, 2019 | 73.94 | 76.57 | 68.90 | 70.03 | 2,964 | -3.55(-4.83%) |
Dec 03, 2019 | 73.02 | 73.94 | 67.68 | 73.58 | 434 | -0.49(-0.66%) |
Dec 02, 2019 | 72.36 | 76.51 | 69.03 | 74.07 | 2,236 | +2.14(+2.97%) |
Nov 29, 2019 | 71.29 | 73.91 | 68.35 | 71.93 | 787 | +1.95(+2.79%) |
Nov 27, 2019 | 68.66 | 70.30 | 65.91 | 69.98 | 1,382 | +4.07(+6.17%) |
Nov 26, 2019 | 67.34 | 67.34 | 62.04 | 65.91 | 3,469 | +3.82(+6.14%) |
Nov 25, 2019 | 63.38 | 63.38 | 62.03 | 62.10 | 982 | +0.04(+0.06%) |
Nov 22, 2019 | 62.06 | 63.38 | 60.10 | 62.06 | 1,274 | +0.00(+0.00%) |
Nov 21, 2019 | 63.38 | 64.04 | 59.42 | 62.06 | 1,905 | +1.33(+2.20%) |
Nov 20, 2019 | 64.45 | 64.70 | 59.65 | 60.72 | 2,550 | -2.32(-3.69%) |
Nov 19, 2019 | 65.94 | 66.00 | 62.72 | 63.05 | 1,758 | -1.65(-2.55%) |
Nov 18, 2019 | 67.34 | 67.34 | 63.59 | 64.70 | 2,522 | -2.65(-3.94%) |
Nov 15, 2019 | 67.11 | 72.61 | 64.83 | 67.35 | 6,274 | +2.65(+4.10%) |
Nov 14, 2019 | 66.02 | 66.02 | 63.38 | 64.70 | 2,538 | -1.29(-1.96%) |
Nov 13, 2019 | 66.02 | 67.19 | 63.47 | 65.99 | 1,972 | +1.94(+3.03%) |
Nov 12, 2019 | 66.02 | 66.02 | 62.72 | 64.05 | 3,798 | -1.29(-1.98%) |
Nov 11, 2019 | 70.86 | 71.04 | 64.75 | 65.34 | 2,500 | -5.69(-8.01%) |
Nov 08, 2019 | 66.02 | 72.62 | 63.42 | 71.04 | 3,400 | +5.02(+7.60%) |
Nov 07, 2019 | 73.94 | 73.94 | 63.38 | 66.02 | 8,628 | -7.94(-10.73%) |
Nov 06, 2019 | 79.22 | 81.85 | 67.36 | 73.95 | 7,798 | -7.91(-9.66%) |
Nov 05, 2019 | 97.71 | 101.67 | 80.54 | 81.86 | 20,339 | -27.73(-25.30%) |
Nov 04, 2019 | 101.67 | 118.57 | 101.53 | 109.59 | 27,175 | +11.90(+12.18%) |
Nov 01, 2019 | 95.07 | 99.03 | 91.10 | 97.69 | 4,208 | +3.95(+4.21%) |
Oct 31, 2019 | 99.03 | 101.67 | 89.78 | 93.75 | 5,482 | -3.35(-3.45%) |
Oct 30, 2019 | 101.32 | 101.32 | 93.75 | 97.10 | 3,646 | -3.25(-3.24%) |
Oct 29, 2019 | 97.71 | 101.67 | 92.42 | 100.35 | 10,656 | +4.12(+4.28%) |
Oct 28, 2019 | 83.14 | 96.39 | 81.86 | 96.23 | 12,353 | +13.08(+15.74%) |
Oct 25, 2019 | 80.54 | 89.77 | 80.24 | 83.14 | 3,541 | +2.60(+3.23%) |
Oct 24, 2019 | 81.86 | 81.86 | 76.66 | 80.54 | 2,962 | +0.00(+0.00%) |
Oct 23, 2019 | 76.58 | 81.86 | 72.62 | 80.54 | 7,383 | +3.96(+5.17%) |
Oct 22, 2019 | 80.54 | 80.54 | 73.94 | 76.58 | 4,362 | -3.96(-4.92%) |
Oct 21, 2019 | 84.50 | 84.50 | 79.22 | 80.54 | 2,258 | -1.32(-1.61%) |
Oct 18, 2019 | 84.50 | 84.50 | 79.22 | 81.86 | 2,492 | -3.29(-3.86%) |
Oct 17, 2019 | 81.86 | 85.15 | 77.90 | 85.15 | 6,074 | +4.61(+5.72%) |
Oct 16, 2019 | 79.22 | 81.86 | 75.26 | 80.54 | 4,390 | +1.32(+1.67%) |
Oct 15, 2019 | 91.10 | 91.10 | 75.26 | 79.22 | 14,286 | -7.94(-9.10%) |
Oct 14, 2019 | 72.62 | 89.12 | 72.12 | 87.16 | 24,727 | +15.18(+21.10%) |
Oct 11, 2019 | 70.39 | 72.62 | 69.99 | 71.97 | 2,778 | +1.33(+1.89%) |
Oct 10, 2019 | 72.03 | 72.75 | 68.82 | 70.64 | 3,251 | -1.33(-1.85%) |
Oct 09, 2019 | 69.79 | 72.69 | 68.66 | 71.97 | 3,230 | +2.79(+4.03%) |
Oct 08, 2019 | 68.00 | 71.96 | 65.37 | 69.19 | 5,257 | +1.19(+1.75%) |
Oct 07, 2019 | 68.00 | 69.98 | 64.70 | 68.00 | 2,536 | +1.06(+1.58%) |
Oct 04, 2019 | 62.06 | 68.00 | 60.74 | 66.94 | 3,766 | +4.89(+7.87%) |
Oct 03, 2019 | 66.02 | 66.02 | 59.42 | 62.06 | 822 | -0.92(-1.47%) |
Oct 02, 2019 | 66.02 | 66.02 | 62.06 | 62.98 | 1,331 | -2.88(-4.37%) |
Oct 01, 2019 | 63.58 | 68.66 | 63.38 | 65.86 | 1,679 | +2.28(+3.59%) |
Sep 30, 2019 | 68.66 | 69.94 | 62.06 | 63.58 | 3,942 | -4.54(-6.67%) |
Sep 27, 2019 | 66.02 | 69.98 | 66.02 | 68.12 | 1,130 | -0.54(-0.79%) |
Sep 26, 2019 | 67.66 | 70.10 | 67.60 | 68.66 | 566 | +0.00(+0.00%) |
Sep 25, 2019 | 71.29 | 71.29 | 66.68 | 68.66 | 1,290 | -2.36(-3.33%) |
Sep 24, 2019 | 69.58 | 73.94 | 68.66 | 71.02 | 1,515 | +0.84(+1.20%) |
Sep 23, 2019 | 72.62 | 74.55 | 68.66 | 70.18 | 770 | -1.76(-2.44%) |
Sep 20, 2019 | 75.25 | 75.25 | 71.30 | 71.93 | 918 | -2.65(-3.56%) |
Sep 19, 2019 | 75.67 | 77.24 | 74.20 | 74.59 | 685 | -1.33(-1.76%) |
Sep 18, 2019 | 76.58 | 79.10 | 74.07 | 75.92 | 698 | -0.67(-0.88%) |
Sep 17, 2019 | 76.58 | 77.90 | 75.26 | 76.59 | 1,085 | +1.33(+1.77%) |
Sep 16, 2019 | 79.22 | 79.22 | 75.26 | 75.26 | 1,451 | -1.27(-1.66%) |
Sep 13, 2019 | 75.39 | 76.58 | 74.42 | 76.53 | 1,093 | +1.19(+1.58%) |
Sep 12, 2019 | 77.24 | 77.90 | 74.09 | 75.34 | 3,801 | -2.90(-3.71%) |
Sep 11, 2019 | 80.30 | 80.30 | 77.24 | 78.24 | 2,290 | -1.04(-1.32%) |
Sep 10, 2019 | 79.22 | 81.19 | 76.58 | 79.29 | 4,097 | +0.71(+0.91%) |
Sep 09, 2019 | 79.50 | 79.50 | 76.94 | 78.57 | 1,184 | +0.33(+0.42%) |
Sep 06, 2019 | 79.88 | 82.50 | 76.91 | 78.24 | 1,065 | -1.12(-1.41%) |
Sep 05, 2019 | 80.54 | 82.52 | 76.58 | 79.37 | 2,182 | -0.86(-1.07%) |
Sep 04, 2019 | 83.18 | 83.84 | 78.23 | 80.22 | 6,118 | +1.00(+1.27%) |
Sep 03, 2019 | 83.18 | 83.18 | 77.90 | 79.22 | 2,395 | -1.98(-2.44%) |
Aug 30, 2019 | 83.18 | 85.82 | 76.59 | 81.20 | 2,294 | +0.66(+0.82%) |
Aug 29, 2019 | 81.86 | 85.82 | 76.58 | 80.54 | 4,782 | +0.28(+0.35%) |
Aug 28, 2019 | 77.08 | 81.73 | 76.81 | 80.26 | 3,078 | +3.68(+4.81%) |
Aug 27, 2019 | 76.58 | 79.22 | 75.26 | 76.58 | 2,067 | +1.72(+2.29%) |
Aug 26, 2019 | 79.22 | 79.22 | 72.62 | 74.86 | 1,543 | -2.84(-3.65%) |
Aug 23, 2019 | 81.86 | 81.86 | 76.66 | 77.70 | 2,661 | -3.35(-4.14%) |
Aug 22, 2019 | 76.16 | 81.84 | 74.60 | 81.06 | 13,470 | +7.12(+9.62%) |
Aug 21, 2019 | 72.84 | 75.27 | 72.62 | 73.94 | 821 | -0.92(-1.23%) |
Aug 20, 2019 | 73.28 | 75.55 | 73.28 | 74.86 | 652 | +1.91(+2.62%) |
Aug 19, 2019 | 79.22 | 79.22 | 72.76 | 72.95 | 1,312 | -0.66(-0.90%) |
Aug 16, 2019 | 71.96 | 75.26 | 71.96 | 73.61 | 874 | +2.97(+4.21%) |
Aug 15, 2019 | 71.30 | 75.25 | 70.01 | 70.64 | 1,074 | +0.15(+0.21%) |
Aug 14, 2019 | 73.94 | 75.25 | 70.49 | 70.49 | 379 | -4.46(-5.95%) |
Aug 13, 2019 | 73.94 | 76.58 | 73.91 | 74.96 | 700 | +1.03(+1.39%) |
Aug 12, 2019 | 69.98 | 74.20 | 69.98 | 73.93 | 522 | +3.95(+5.64%) |
Aug 09, 2019 | 75.26 | 75.26 | 67.50 | 69.98 | 1,482 | -1.36(-1.91%) |
Aug 08, 2019 | 70.28 | 73.94 | 67.34 | 71.34 | 815 | +2.69(+3.92%) |
Aug 07, 2019 | 68.00 | 71.30 | 66.02 | 68.65 | 699 | +0.52(+0.76%) |
Aug 06, 2019 | 67.34 | 69.02 | 66.03 | 68.13 | 1,246 | +0.79(+1.18%) |
Aug 05, 2019 | 72.62 | 73.94 | 66.02 | 67.34 | 1,355 | -5.41(-7.44%) |
Aug 02, 2019 | 72.62 | 76.58 | 66.03 | 72.75 | 544 | +1.45(+2.04%) |
Aug 01, 2019 | 79.22 | 79.55 | 71.30 | 71.30 | 5,148 | -7.14(-9.11%) |
Jul 31, 2019 | 78.10 | 80.01 | 77.90 | 78.44 | 1,891 | +0.37(+0.47%) |
Jul 30, 2019 | 80.12 | 80.12 | 76.17 | 78.07 | 832 | -1.08(-1.37%) |
Jul 29, 2019 | 81.20 | 81.86 | 76.18 | 79.16 | 2,647 | -1.99(-2.46%) |
Jul 26, 2019 | 80.83 | 83.18 | 78.96 | 81.15 | 1,121 | +0.75(+0.94%) |
Jul 25, 2019 | 83.84 | 84.50 | 79.88 | 80.40 | 3,734 | -2.76(-3.32%) |
Jul 24, 2019 | 83.70 | 83.70 | 79.88 | 83.16 | 2,223 | -0.48(-0.57%) |
Jul 23, 2019 | 82.52 | 85.82 | 82.52 | 83.63 | 1,749 | -0.86(-1.02%) |
Jul 22, 2019 | 84.50 | 85.69 | 81.20 | 84.49 | 4,887 | -0.01(-0.02%) |
Jul 19, 2019 | 89.78 | 91.09 | 83.84 | 84.50 | 3,929 | -4.24(-4.78%) |
Jul 18, 2019 | 87.14 | 90.11 | 85.82 | 88.74 | 4,384 | +1.60(+1.83%) |
Jul 17, 2019 | 84.50 | 90.26 | 83.18 | 87.14 | 9,669 | +2.64(+3.13%) |
Jul 16, 2019 | 83.18 | 85.82 | 78.96 | 84.50 | 8,850 | +2.64(+3.23%) |
Jul 15, 2019 | 79.22 | 83.18 | 77.90 | 81.86 | 9,294 | +3.95(+5.07%) |
Jul 12, 2019 | 79.22 | 80.17 | 74.34 | 77.91 | 2,016 | -1.31(-1.65%) |
Jul 11, 2019 | 75.26 | 79.22 | 71.30 | 79.22 | 6,190 | +5.31(+7.18%) |
Jul 10, 2019 | 80.15 | 80.54 | 70.64 | 73.91 | 17,753 | -5.31(-6.70%) |
Jul 09, 2019 | 83.18 | 84.37 | 77.24 | 79.22 | 22,866 | -2.42(-2.96%) |
Jul 08, 2019 | 84.48 | 84.48 | 81.20 | 81.64 | 3,648 | -2.20(-2.63%) |
Jul 05, 2019 | 87.14 | 87.14 | 81.20 | 83.84 | 11,388 | +1.95(+2.39%) |
Jul 03, 2019 | 79.63 | 85.74 | 79.22 | 81.89 | 1,813 | +2.67(+3.37%) |
Jul 02, 2019 | 81.86 | 81.86 | 76.58 | 79.22 | 3,687 | -1.32(-1.64%) |
Jul 01, 2019 | 85.82 | 85.82 | 79.22 | 80.54 | 2,146 | -1.07(-1.31%) |
Jun 28, 2019 | 84.12 | 84.50 | 79.23 | 81.61 | 1,588 | -1.56(-1.87%) |
Jun 27, 2019 | 80.54 | 85.65 | 79.89 | 83.17 | 1,932 | +3.29(+4.12%) |
Jun 26, 2019 | 81.11 | 81.86 | 79.22 | 79.88 | 840 | +0.61(+0.77%) |
Jun 25, 2019 | 78.83 | 83.18 | 77.57 | 79.27 | 1,371 | +1.37(+1.76%) |
Jun 24, 2019 | 80.54 | 80.54 | 75.26 | 77.90 | 1,096 | -1.32(-1.67%) |
Jun 21, 2019 | 85.82 | 92.41 | 76.69 | 79.22 | 1,498 | -3.96(-4.76%) |
Jun 20, 2019 | 73.94 | 85.82 | 69.98 | 83.18 | 5,193 | +8.86(+11.92%) |
Jun 19, 2019 | 73.62 | 76.57 | 69.98 | 74.32 | 4,041 | +1.52(+2.09%) |
Jun 18, 2019 | 80.53 | 80.53 | 69.98 | 72.80 | 4,186 | -2.47(-3.28%) |
Jun 17, 2019 | 91.10 | 92.16 | 68.66 | 75.27 | 6,552 | -10.55(-12.29%) |
Jun 14, 2019 | 89.78 | 94.64 | 80.57 | 85.82 | 8,098 | -1.32(-1.52%) |
Jun 13, 2019 | 96.39 | 96.39 | 83.18 | 87.14 | 9,080 | -6.60(-7.04%) |
Jun 12, 2019 | 106.95 | 109.59 | 93.75 | 93.75 | 1,988 | -11.88(-11.25%) |
Jun 11, 2019 | 120.55 | 120.55 | 102.34 | 105.63 | 3,638 | -14.54(-12.10%) |
Jun 10, 2019 | 123.85 | 130.72 | 120.17 | 120.17 | 1,062 | -0.79(-0.65%) |
Jun 07, 2019 | 123.98 | 130.19 | 120.40 | 120.96 | 1,061 | -4.48(-3.57%) |
Jun 06, 2019 | 128.07 | 132.04 | 123.98 | 125.43 | 1,182 | -2.64(-2.06%) |
Jun 05, 2019 | 132.04 | 132.04 | 120.80 | 128.07 | 1,704 | -2.64(-2.02%) |
Jun 04, 2019 | 130.72 | 154.48 | 124.11 | 130.72 | 4,486 | +9.23(+7.60%) |
Jun 03, 2019 | 130.72 | 132.04 | 121.47 | 121.49 | 1,334 | -10.55(-7.99%) |
May 31, 2019 | 134.68 | 136.00 | 130.73 | 132.04 | 1,195 | -5.28(-3.85%) |
May 30, 2019 | 137.32 | 141.28 | 134.68 | 137.32 | 1,548 | -2.64(-1.89%) |
May 29, 2019 | 136.00 | 143.92 | 136.00 | 139.96 | 791 | +1.32(+0.95%) |
May 28, 2019 | 145.24 | 145.24 | 138.64 | 138.64 | 912 | -5.28(-3.67%) |
May 24, 2019 | 149.20 | 149.20 | 139.96 | 143.92 | 832 | -7.92(-5.22%) |
May 23, 2019 | 158.44 | 158.44 | 139.96 | 151.84 | 1,409 | -1.32(-0.86%) |
May 22, 2019 | 161.08 | 165.04 | 151.84 | 153.16 | 635 | -2.91(-1.86%) |
May 21, 2019 | 165.04 | 165.39 | 152.88 | 156.07 | 1,279 | -10.30(-6.19%) |
May 20, 2019 | 159.76 | 175.61 | 154.48 | 166.37 | 2,224 | +6.60(+4.13%) |
May 17, 2019 | 142.60 | 182.21 | 134.68 | 159.76 | 5,158 | +13.20(+9.01%) |
May 16, 2019 | 165.04 | 166.72 | 142.60 | 146.56 | 3,049 | -19.81(-11.91%) |
May 15, 2019 | 187.49 | 187.49 | 151.84 | 166.37 | 2,562 | -19.80(-10.64%) |
May 14, 2019 | 209.94 | 209.94 | 179.57 | 186.17 | 3,033 | -23.77(-11.32%) |
May 13, 2019 | 221.82 | 223.14 | 198.05 | 209.94 | 3,405 | -30.37(-12.64%) |
May 10, 2019 | 240.31 | 241.62 | 233.70 | 240.31 | 3,037 | -3.96(-1.62%) |
May 09, 2019 | 242.94 | 254.83 | 231.06 | 244.27 | 12,762 | -237.66(-49.32%) |
May 08, 2019 | 464.76 | 512.30 | 442.32 | 481.93 | 485 | +18.88(+4.08%) |
May 07, 2019 | 501.74 | 514.94 | 444.97 | 463.05 | 716 | -47.93(-9.38%) |
May 06, 2019 | 547.95 | 550.69 | 503.06 | 510.98 | 385 | -35.65(-6.52%) |
May 03, 2019 | 516.58 | 556.93 | 514.94 | 546.63 | 132 | +38.29(+7.53%) |
May 02, 2019 | 508.34 | 574.36 | 508.34 | 508.34 | 419 | +6.60(+1.32%) |
May 01, 2019 | 534.74 | 554.55 | 501.74 | 501.74 | 334 | -31.93(-5.98%) |
Apr 30, 2019 | 534.74 | 576.90 | 528.14 | 533.66 | 240 | -2.51(-0.47%) |
Apr 29, 2019 | 495.13 | 554.65 | 488.53 | 536.17 | 223 | +26.51(+5.20%) |
Apr 26, 2019 | 520.22 | 523.30 | 501.95 | 509.66 | 193 | -14.52(-2.77%) |
Apr 25, 2019 | 529.46 | 532.10 | 522.86 | 524.18 | 47 | -5.02(-0.95%) |
Apr 24, 2019 | 525.50 | 573.77 | 516.26 | 529.20 | 85 | +1.06(+0.20%) |
Apr 23, 2019 | 549.27 | 549.27 | 521.54 | 528.14 | 110 | -13.43(-2.48%) |
Apr 22, 2019 | 533.42 | 554.55 | 533.42 | 541.57 | 67 | +4.19(+0.78%) |
Apr 18, 2019 | 561.15 | 561.15 | 528.14 | 537.38 | 199 | -24.60(-4.38%) |
Apr 17, 2019 | 574.36 | 599.43 | 545.32 | 561.98 | 181 | -1.81(-0.32%) |
Apr 16, 2019 | 598.32 | 598.32 | 532.10 | 563.79 | 180 | -35.65(-5.95%) |
Apr 15, 2019 | 616.34 | 616.34 | 562.26 | 599.44 | 239 | +10.56(+1.79%) |
Apr 12, 2019 | 578.36 | 693.17 | 562.47 | 588.88 | 870 | +32.48(+5.84%) |
Apr 11, 2019 | 591.52 | 591.52 | 547.95 | 556.40 | 104 | -3.92(-0.70%) |
Apr 10, 2019 | 542.67 | 577.00 | 542.67 | 560.32 | 89 | -4.81(-0.85%) |
Apr 09, 2019 | 566.43 | 574.36 | 558.38 | 565.12 | 139 | +0.01(+0.00%) |
Apr 08, 2019 | 577.00 | 578.32 | 542.67 | 565.11 | 330 | -32.02(-5.36%) |
Apr 05, 2019 | 586.24 | 613.97 | 586.24 | 597.13 | 255 | +9.57(+1.63%) |
Apr 04, 2019 | 583.60 | 594.16 | 574.36 | 587.56 | 164 | +7.92(+1.37%) |
Apr 03, 2019 | 587.56 | 594.16 | 570.39 | 579.64 | 238 | -6.60(-1.13%) |
Apr 02, 2019 | 550.59 | 633.77 | 537.38 | 586.24 | 783 | +5.28(+0.91%) |
Apr 01, 2019 | 546.30 | 586.24 | 521.67 | 580.96 | 323 | +39.61(+7.32%) |
Mar 29, 2019 | 557.19 | 565.11 | 533.42 | 541.35 | 382 | -17.16(-3.07%) |
Mar 28, 2019 | 627.17 | 627.17 | 557.19 | 558.51 | 854 | -83.18(-12.96%) |
Mar 27, 2019 | 732.80 | 971.78 | 633.77 | 641.69 | 6,167 | -75.26(-10.50%) |
Mar 26, 2019 | 561.15 | 731.48 | 561.15 | 716.95 | 3,085 | +157.12(+28.07%) |
Mar 25, 2019 | 554.55 | 607.36 | 532.10 | 559.83 | 746 | +6.60(+1.19%) |
Mar 22, 2019 | 528.14 | 563.79 | 521.54 | 553.23 | 624 | +33.01(+6.35%) |
Mar 21, 2019 | 546.63 | 580.96 | 476.65 | 520.22 | 2,363 | -39.61(-7.08%) |
Mar 20, 2019 | 639.05 | 736.76 | 554.55 | 559.83 | 1,262 | -172.97(-23.60%) |
Mar 19, 2019 | 871.43 | 871.43 | 693.19 | 732.80 | 422 | -136.86(-15.74%) |
Mar 18, 2019 | 845.69 | 870.25 | 812.02 | 869.65 | 62 | +46.94(+5.71%) |
Mar 15, 2019 | 802.12 | 843.71 | 802.12 | 822.71 | 39 | +16.64(+2.06%) |
Mar 14, 2019 | 846.68 | 867.87 | 792.21 | 806.08 | 86 | -20.60(-2.49%) |
Mar 13, 2019 | 847.27 | 847.27 | 787.26 | 826.67 | 80 | -24.95(-2.93%) |
Mar 12, 2019 | 911.04 | 930.85 | 812.02 | 851.63 | 148 | -33.67(-3.80%) |
Mar 11, 2019 | 1010 | 1010 | 871.43 | 885.30 | 300 | -45.36(-4.87%) |
Mar 08, 2019 | 896.39 | 970.46 | 871.63 | 930.65 | 274 | +33.87(+3.78%) |
Mar 07, 2019 | 911.04 | 948.67 | 816.57 | 896.78 | 294 | -30.11(-3.25%) |
Mar 06, 2019 | 950.06 | 950.66 | 911.04 | 926.89 | 35 | -21.59(-2.28%) |
Mar 05, 2019 | 930.85 | 950.66 | 911.04 | 948.48 | 21 | +8.91(+0.95%) |
Mar 04, 2019 | 950.66 | 950.66 | 891.44 | 939.57 | 47 | -11.09(-1.17%) |
Mar 01, 2019 | 1010 | 1010 | 950.66 | 950.66 | 50 | -33.67(-3.42%) |
Feb 28, 2019 | 1010 | 1010 | 980.36 | 984.33 | 32 | -33.87(-3.33%) |
Feb 27, 2019 | 1010 | 1069 | 1010 | 1018 | 7 | -11.69(-1.14%) |
Feb 26, 2019 | 1069 | 1069 | 1018 | 1030 | 30 | -10.49(-1.01%) |
Feb 25, 2019 | 1089 | 1089 | 1040 | 1040 | 11 | +30.30(+3.00%) |
Feb 22, 2019 | 1069 | 1069 | 1010 | 1010 | 25 | -38.23(-3.65%) |
Feb 21, 2019 | 1069 | 1069 | 990.47 | 1048 | 2 | +57.83(+5.84%) |
Feb 20, 2019 | 1027 | 1068 | 990.47 | 990.47 | 90 | -36.45(-3.55%) |
Feb 19, 2019 | 998.19 | 1049 | 971.05 | 1027 | 33 | +36.64(+3.70%) |
Feb 15, 2019 | 990.27 | 990.27 | 970.46 | 990.27 | 46 | +5.15(+0.52%) |
Feb 14, 2019 | 967.29 | 989.47 | 927.48 | 985.12 | 19 | +34.06(+3.58%) |
Feb 13, 2019 | 927.88 | 964.12 | 927.88 | 951.05 | 8 | +16.24(+1.74%) |
Feb 12, 2019 | 905.50 | 940.75 | 893.02 | 934.81 | 31 | +19.01(+2.08%) |
Feb 11, 2019 | 901.54 | 928.47 | 877.38 | 915.80 | 37 | -15.05(-1.62%) |
Feb 08, 2019 | 930.85 | 930.85 | 881.34 | 930.85 | 25 | -3.17(-0.34%) |
Feb 07, 2019 | 915.40 | 935.41 | 871.63 | 934.02 | 67 | +3.17(+0.34%) |
Feb 06, 2019 | 956.60 | 962.34 | 911.04 | 930.85 | 72 | +19.81(+2.17%) |
Feb 05, 2019 | 966.50 | 966.50 | 911.04 | 911.04 | 42 | -15.85(-1.71%) |
Feb 04, 2019 | 935.60 | 970.26 | 911.04 | 926.89 | 30 | -3.96(-0.43%) |