Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.32 | 134.09 | 130.83 | 134.09 | 500 | +0.09(+0.07%) |
May 28, 2020 | 132.74 | 135.15 | 132.74 | 134.00 | 847 | -0.53(-0.39%) |
May 27, 2020 | 134.94 | 135.25 | 133.20 | 134.53 | 1,457 | -2.17(-1.59%) |
May 26, 2020 | 138.97 | 139.31 | 136.70 | 136.70 | 680 | +1.38(+1.02%) |
May 22, 2020 | 136.09 | 136.09 | 135.09 | 135.32 | 100 | -5.69(-4.03%) |
May 21, 2020 | 143.59 | 143.59 | 139.51 | 141.01 | 1,951 | -5.59(-3.81%) |
May 20, 2020 | 147.20 | 148.28 | 146.57 | 146.60 | 1,068 | +0.98(+0.67%) |
May 19, 2020 | 144.60 | 146.44 | 144.49 | 145.62 | 1,280 | +1.38(+0.96%) |
May 18, 2020 | 142.45 | 144.34 | 142.24 | 144.24 | 1,384 | -10.93(-7.05%) |
May 15, 2020 | 156.30 | 156.41 | 153.86 | 155.17 | 14,700 | +1.37(+0.89%) |
May 14, 2020 | 151.42 | 153.80 | 150.40 | 153.80 | 261 | +2.41(+1.59%) |
May 13, 2020 | 154.64 | 154.64 | 151.27 | 151.39 | 784 | -0.84(-0.55%) |
May 12, 2020 | 154.41 | 154.66 | 152.23 | 152.23 | 474 | -0.85(-0.56%) |
May 11, 2020 | 158.61 | 158.61 | 152.66 | 153.08 | 838 | +4.55(+3.06%) |
May 08, 2020 | 149.93 | 150.28 | 146.78 | 148.53 | 100 | +3.32(+2.29%) |
May 07, 2020 | 145.68 | 145.95 | 145.16 | 145.21 | 178 | +1.03(+0.72%) |
May 06, 2020 | 145.85 | 145.85 | 144.06 | 144.17 | 1,205 | +5.13(+3.69%) |
May 05, 2020 | 139.05 | 139.51 | 138.19 | 139.04 | 334 | +5.10(+3.81%) |
May 04, 2020 | 133.73 | 133.94 | 132.81 | 133.94 | 1,757 | +0.95(+0.71%) |
May 01, 2020 | 133.53 | 134.32 | 132.73 | 132.99 | 4,400 | -6.50(-4.66%) |
Apr 30, 2020 | 142.67 | 143.24 | 139.46 | 139.49 | 624 | -3.31(-2.32%) |
Apr 29, 2020 | 143.23 | 143.78 | 142.37 | 142.80 | 606 | +1.88(+1.33%) |
Apr 28, 2020 | 142.14 | 142.84 | 140.68 | 140.92 | 783 | +1.17(+0.84%) |
Apr 27, 2020 | 139.09 | 141.78 | 139.09 | 139.75 | 345 | +1.56(+1.13%) |
Apr 24, 2020 | 135.78 | 138.62 | 135.78 | 138.19 | 400 | +1.26(+0.92%) |
Apr 23, 2020 | 138.18 | 138.43 | 135.74 | 136.93 | 1,091 | -0.72(-0.52%) |
Apr 22, 2020 | 137.63 | 138.57 | 137.16 | 137.65 | 1,158 | +0.86(+0.63%) |
Apr 21, 2020 | 136.85 | 137.80 | 135.62 | 136.79 | 1,182 | -5.65(-3.97%) |
Apr 20, 2020 | 143.01 | 144.88 | 142.44 | 142.44 | 1,428 | -2.50(-1.72%) |
Apr 17, 2020 | 144.96 | 145.09 | 144.05 | 144.94 | 1,900 | +5.11(+3.65%) |
Apr 16, 2020 | 140.52 | 140.82 | 139.65 | 139.83 | 149 | -2.04(-1.44%) |
Apr 15, 2020 | 141.42 | 142.83 | 140.38 | 141.87 | 1,361 | +0.08(+0.06%) |
Apr 14, 2020 | 144.13 | 144.13 | 141.00 | 141.79 | 1,821 | -3.17(-2.19%) |
Apr 13, 2020 | 142.99 | 144.96 | 140.17 | 144.96 | 572 | +1.77(+1.23%) |
Apr 09, 2020 | 142.76 | 145.73 | 142.76 | 143.19 | 400 | -2.25(-1.55%) |
Apr 08, 2020 | 144.02 | 146.22 | 143.29 | 145.44 | 972 | -1.56(-1.06%) |
Apr 07, 2020 | 150.04 | 150.13 | 146.66 | 147.00 | 1,108 | +4.44(+3.12%) |
Apr 06, 2020 | 141.37 | 143.61 | 141.37 | 142.56 | 1,765 | +7.48(+5.54%) |
Apr 03, 2020 | 137.21 | 137.21 | 134.83 | 135.08 | 300 | -3.82(-2.75%) |
Apr 02, 2020 | 139.26 | 139.26 | 136.37 | 138.90 | 1,309 | +8.94(+6.88%) |
Apr 01, 2020 | 134.09 | 134.63 | 129.92 | 129.96 | 1,266 | -4.18(-3.12%) |
Mar 31, 2020 | 135.24 | 136.15 | 133.00 | 134.14 | 428 | +1.25(+0.94%) |
Mar 30, 2020 | 139.88 | 139.88 | 130.51 | 132.89 | 623 | +0.98(+0.74%) |
Mar 27, 2020 | 139.68 | 139.68 | 131.91 | 131.91 | 700 | -14.55(-9.93%) |
Mar 26, 2020 | 140.55 | 146.45 | 140.04 | 146.45 | 1,383 | +8.35(+6.05%) |
Mar 25, 2020 | 140.39 | 144.66 | 137.97 | 138.10 | 1,368 | +1.60(+1.17%) |
Mar 24, 2020 | 137.35 | 138.02 | 134.91 | 136.50 | 1,131 | +11.91(+9.56%) |
Mar 23, 2020 | 128.10 | 128.10 | 122.39 | 124.59 | 816 | -2.46(-1.94%) |
Mar 20, 2020 | 130.98 | 135.88 | 126.62 | 127.05 | 600 | +1.83(+1.46%) |
Mar 19, 2020 | 112.47 | 129.24 | 112.47 | 125.22 | 10,842 | +10.07(+8.74%) |
Mar 18, 2020 | 117.77 | 119.51 | 113.60 | 115.15 | 11,167 | -19.85(-14.71%) |
Mar 17, 2020 | 132.37 | 136.36 | 132.37 | 135.01 | 1,333 | +9.13(+7.25%) |
Mar 16, 2020 | 130.09 | 131.54 | 124.72 | 125.88 | 139 | -26.36(-17.31%) |
Mar 13, 2020 | 151.19 | 152.49 | 146.36 | 152.24 | 900 | +10.97(+7.77%) |
Mar 12, 2020 | 137.81 | 141.26 | 137.21 | 141.26 | 2,744 | -18.93(-11.82%) |
Mar 11, 2020 | 159.35 | 161.20 | 158.10 | 160.19 | 1,660 | -7.64(-4.55%) |
Mar 10, 2020 | 160.26 | 168.47 | 160.26 | 167.83 | 829 | +12.62(+8.13%) |
Mar 09, 2020 | 157.00 | 159.38 | 150.79 | 155.22 | 506 | -7.62(-4.68%) |
Mar 06, 2020 | 163.01 | 164.01 | 162.01 | 162.84 | 700 | -1.79(-1.09%) |
Mar 05, 2020 | 168.29 | 168.49 | 164.60 | 164.63 | 630 | -2.12(-1.27%) |
Mar 04, 2020 | 165.38 | 166.76 | 165.00 | 166.75 | 28,802 | +3.90(+2.39%) |
Mar 03, 2020 | 163.86 | 165.65 | 161.34 | 162.85 | 2,830 | -0.86(-0.53%) |
Mar 02, 2020 | 162.45 | 164.71 | 161.19 | 163.71 | 5,202 | +8.71(+5.62%) |
Feb 28, 2020 | 151.71 | 155.42 | 149.05 | 155.00 | 300 | -5.75(-3.57%) |
Feb 27, 2020 | 161.89 | 162.66 | 159.97 | 160.75 | 541 | -4.81(-2.91%) |
Feb 26, 2020 | 163.99 | 166.19 | 163.95 | 165.56 | 1,298 | +0.22(+0.13%) |
Feb 25, 2020 | 170.39 | 170.60 | 165.34 | 165.34 | 786 | +3.91(+2.42%) |
Feb 24, 2020 | 162.07 | 162.57 | 160.46 | 161.44 | 500 | -5.26(-3.16%) |
Feb 21, 2020 | 166.80 | 166.96 | 166.20 | 166.70 | 1,200 | -1.13(-0.67%) |
Feb 20, 2020 | 168.12 | 168.18 | 167.00 | 167.83 | 368 | +0.59(+0.36%) |
Feb 19, 2020 | 167.29 | 167.47 | 165.84 | 167.24 | 566 | +3.89(+2.38%) |
Feb 18, 2020 | 165.46 | 165.46 | 163.35 | 163.35 | 252 | -3.52(-2.11%) |
Feb 14, 2020 | 169.38 | 169.38 | 166.87 | 166.87 | 200 | -3.49(-2.05%) |
Feb 13, 2020 | 172.20 | 172.20 | 168.50 | 170.36 | 1,281 | -2.94(-1.70%) |
Feb 12, 2020 | 171.96 | 173.30 | 170.32 | 173.30 | 1,447 | +5.30(+3.15%) |
Feb 11, 2020 | 169.49 | 169.49 | 167.12 | 168.00 | 556 | +3.57(+2.17%) |
Feb 10, 2020 | 163.94 | 164.43 | 161.54 | 164.43 | 859 | +4.93(+3.09%) |
Feb 07, 2020 | 163.98 | 163.98 | 159.07 | 159.50 | 400 | -8.01(-4.78%) |
Feb 06, 2020 | 168.97 | 168.97 | 167.03 | 167.51 | 831 | -3.09(-1.81%) |
Feb 05, 2020 | 172.41 | 172.69 | 170.18 | 170.59 | 1,498 | -7.28(-4.09%) |
Feb 04, 2020 | 174.99 | 179.05 | 174.99 | 177.87 | 2,609 | +12.64(+7.65%) |
Feb 03, 2020 | 166.26 | 166.67 | 164.40 | 165.23 | 173 | +6.49(+4.09%) |
Jan 31, 2020 | 161.80 | 161.80 | 158.74 | 158.74 | 900 | -9.24(-5.50%) |
Jan 30, 2020 | 163.94 | 167.98 | 162.99 | 167.98 | 1,316 | -11.62(-6.47%) |
Jan 29, 2020 | 178.32 | 179.87 | 178.31 | 179.60 | 1,390 | +6.91(+4.00%) |
Jan 28, 2020 | 170.13 | 172.69 | 170.13 | 172.69 | 2,337 | +4.18(+2.48%) |
Jan 27, 2020 | 172.70 | 173.41 | 167.11 | 168.51 | 2,380 | -10.96(-6.11%) |
Jan 24, 2020 | 183.68 | 183.68 | 178.23 | 179.47 | 8,800 | -2.29(-1.26%) |
Jan 23, 2020 | 183.47 | 184.08 | 178.97 | 181.76 | 511 | -2.69(-1.46%) |
Jan 22, 2020 | 183.54 | 184.51 | 183.54 | 184.45 | 599 | +7.01(+3.95%) |
Jan 21, 2020 | 179.03 | 179.06 | 176.76 | 177.44 | 320 | -3.47(-1.92%) |
Jan 17, 2020 | 182.87 | 183.94 | 180.86 | 180.90 | 400 | -0.49(-0.27%) |
Jan 16, 2020 | 182.78 | 182.78 | 178.87 | 181.39 | 936 | -2.32(-1.26%) |
Jan 15, 2020 | 180.88 | 183.71 | 180.88 | 183.71 | 185 | +0.18(+0.10%) |
Jan 14, 2020 | 181.75 | 184.08 | 181.75 | 183.53 | 314 | -3.66(-1.96%) |
Jan 13, 2020 | 188.99 | 189.49 | 185.00 | 187.20 | 199 | +4.24(+2.32%) |
Jan 10, 2020 | 177.35 | 188.35 | 177.35 | 182.96 | 800 | -1.53(-0.83%) |
Jan 09, 2020 | 182.96 | 184.49 | 181.47 | 184.49 | 170 | +10.94(+6.30%) |
Jan 08, 2020 | 167.79 | 173.55 | 167.79 | 173.55 | 492 | +4.67(+2.77%) |
Jan 07, 2020 | 167.94 | 169.51 | 167.70 | 168.88 | 888 | +1.63(+0.97%) |
Jan 06, 2020 | 167.13 | 167.62 | 166.89 | 167.25 | 126 | -4.92(-2.86%) |
Jan 03, 2020 | 173.07 | 173.99 | 172.17 | 172.17 | 400 | -8.76(-4.84%) |
Jan 02, 2020 | 179.09 | 180.93 | 179.09 | 180.93 | 434 | +7.76(+4.48%) |
Dec 31, 2019 | 174.02 | 174.02 | 172.34 | 173.17 | 200 | +0.42(+0.24%) |
Dec 30, 2019 | 174.44 | 174.44 | 172.75 | 172.75 | 674 | -3.34(-1.90%) |
Dec 27, 2019 | 175.45 | 176.09 | 174.57 | 176.09 | 300 | -2.20(-1.24%) |
Dec 26, 2019 | 177.98 | 179.21 | 177.50 | 178.29 | 405 | +2.07(+1.17%) |
Dec 24, 2019 | 177.02 | 177.29 | 175.76 | 176.22 | 400 | -0.31(-0.18%) |
Dec 23, 2019 | 177.26 | 177.46 | 175.48 | 176.53 | 111 | -1.53(-0.86%) |
Dec 20, 2019 | 177.27 | 178.65 | 177.06 | 178.06 | 100 | -7.51(-4.05%) |
Dec 19, 2019 | 184.80 | 185.57 | 183.80 | 185.57 | 254 | +0.34(+0.18%) |
Dec 18, 2019 | 185.72 | 185.72 | 184.53 | 185.23 | 192 | -1.98(-1.06%) |
Dec 17, 2019 | 186.21 | 187.39 | 186.14 | 187.21 | 204 | -1.87(-0.99%) |
Dec 16, 2019 | 189.38 | 189.53 | 188.24 | 189.08 | 263 | +8.66(+4.80%) |
Dec 13, 2019 | 184.26 | 184.26 | 180.43 | 180.43 | 100 | -1.17(-0.65%) |
Dec 12, 2019 | 181.54 | 182.28 | 180.10 | 181.60 | 747 | +1.76(+0.98%) |
Dec 11, 2019 | 178.81 | 179.84 | 178.09 | 179.84 | 365 | +2.87(+1.62%) |
Dec 10, 2019 | 174.57 | 176.98 | 174.57 | 176.97 | 417 | -1.19(-0.67%) |
Dec 09, 2019 | 178.43 | 178.50 | 178.16 | 178.16 | 58 | +1.14(+0.64%) |
Dec 06, 2019 | 177.20 | 177.79 | 177.02 | 177.02 | 700 | +9.82(+5.87%) |
Dec 05, 2019 | 168.56 | 168.56 | 167.20 | 167.20 | 243 | +6.30(+3.91%) |
Dec 04, 2019 | 160.34 | 161.39 | 160.34 | 160.90 | 316 | -1.81(-1.11%) |
Dec 03, 2019 | 161.06 | 162.74 | 161.06 | 162.71 | 907 | -0.02(-0.01%) |
Dec 02, 2019 | 163.85 | 163.85 | 162.73 | 162.73 | 37 | -1.55(-0.94%) |
Nov 29, 2019 | 165.80 | 165.80 | 163.66 | 164.28 | 200 | +1.74(+1.07%) |
Nov 27, 2019 | 161.84 | 162.54 | 161.25 | 162.54 | 100 | +0.72(+0.44%) |
Nov 26, 2019 | 160.62 | 161.82 | 159.75 | 161.82 | 2,572 | +6.21(+3.99%) |
Nov 25, 2019 | 155.91 | 156.39 | 155.59 | 155.61 | 2,015 | -0.49(-0.31%) |
Nov 22, 2019 | 155.63 | 156.12 | 155.63 | 156.10 | 100 | -0.32(-0.20%) |
Nov 21, 2019 | 155.32 | 156.81 | 155.32 | 156.42 | 284 | -4.60(-2.86%) |
Nov 20, 2019 | 162.46 | 162.49 | 160.26 | 161.02 | 832 | -1.78(-1.09%) |
Nov 19, 2019 | 167.81 | 167.81 | 161.08 | 162.80 | 1,260 | +5.43(+3.45%) |
Nov 18, 2019 | 157.15 | 157.37 | 156.60 | 157.37 | 179 | +0.11(+0.07%) |
Nov 15, 2019 | 156.50 | 158.55 | 156.50 | 157.26 | 200 | -2.62(-1.64%) |
Nov 14, 2019 | 160.27 | 160.27 | 158.40 | 159.88 | 384 | +2.24(+1.42%) |
Nov 13, 2019 | 157.06 | 158.01 | 156.31 | 157.64 | 115 | -0.50(-0.32%) |
Nov 12, 2019 | 159.82 | 159.82 | 157.76 | 158.14 | 100 | -5.44(-3.32%) |
Nov 11, 2019 | 162.48 | 164.25 | 162.48 | 163.57 | 1,037 | -3.83(-2.28%) |
Nov 08, 2019 | 165.83 | 168.96 | 165.83 | 167.40 | 200 | -2.16(-1.27%) |
Nov 07, 2019 | 169.22 | 170.61 | 169.07 | 169.56 | 495 | +0.02(+0.01%) |
Nov 06, 2019 | 170.61 | 170.61 | 169.51 | 169.54 | 115 | -0.88(-0.51%) |
Nov 05, 2019 | 170.54 | 170.61 | 170.06 | 170.41 | 2,206 | +1.03(+0.61%) |
Nov 04, 2019 | 167.81 | 169.65 | 167.81 | 169.39 | 141 | +2.78(+1.67%) |
Nov 01, 2019 | 167.14 | 167.14 | 165.43 | 166.61 | 1,000 | +7.16(+4.49%) |
Oct 31, 2019 | 161.07 | 161.07 | 159.34 | 159.45 | 218 | +8.77(+5.82%) |
Oct 30, 2019 | 151.68 | 151.89 | 150.44 | 150.68 | 109 | +0.14(+0.09%) |
Oct 29, 2019 | 150.77 | 150.89 | 149.50 | 150.54 | 66 | -1.57(-1.03%) |
Oct 28, 2019 | 149.53 | 152.11 | 149.53 | 152.11 | 32 | +3.48(+2.34%) |
Oct 25, 2019 | 149.44 | 149.92 | 147.65 | 148.63 | 100 | +1.33(+0.90%) |
Oct 24, 2019 | 147.72 | 148.30 | 147.28 | 147.30 | 79 | +1.45(+1.00%) |
Oct 23, 2019 | 145.25 | 145.90 | 145.25 | 145.85 | 179 | -1.51(-1.02%) |
Oct 22, 2019 | 148.39 | 148.54 | 147.36 | 147.36 | 214 | -0.96(-0.65%) |
Oct 21, 2019 | 149.52 | 149.52 | 146.00 | 148.32 | 821 | -3.05(-2.01%) |
Oct 18, 2019 | 152.17 | 152.17 | 150.16 | 151.37 | 100 | +2.41(+1.62%) |
Oct 17, 2019 | 148.27 | 150.68 | 148.04 | 148.96 | 79 | +1.76(+1.20%) |
Oct 16, 2019 | 146.38 | 147.20 | 145.38 | 147.20 | 358 | -0.61(-0.41%) |
Oct 15, 2019 | 146.04 | 149.70 | 146.04 | 147.81 | 18 | -0.10(-0.07%) |
Oct 14, 2019 | 148.55 | 148.55 | 147.91 | 147.91 | 16 | -3.94(-2.59%) |
Oct 11, 2019 | 152.39 | 152.44 | 151.85 | 151.85 | 200 | -0.95(-0.62%) |
Oct 10, 2019 | 151.13 | 152.80 | 151.13 | 152.80 | 1,050 | +8.29(+5.74%) |
Oct 09, 2019 | 145.14 | 145.15 | 142.21 | 144.51 | 197 | -1.64(-1.12%) |
Oct 08, 2019 | 146.92 | 146.92 | 145.95 | 146.15 | 5,523 | -5.13(-3.39%) |
Oct 07, 2019 | 151.30 | 151.30 | 149.71 | 151.28 | 63 | -0.73(-0.48%) |
Oct 04, 2019 | 151.44 | 152.10 | 150.93 | 152.01 | 600 | +0.27(+0.18%) |
Oct 03, 2019 | 151.14 | 152.06 | 150.70 | 151.74 | 247 | +4.04(+2.73%) |
Oct 02, 2019 | 147.00 | 149.84 | 146.78 | 147.70 | 228 | -0.19(-0.13%) |
Oct 01, 2019 | 143.84 | 148.40 | 143.36 | 147.90 | 488 | +2.99(+2.06%) |
Sep 30, 2019 | 145.12 | 148.92 | 144.91 | 144.91 | 145 | +1.21(+0.84%) |
Sep 27, 2019 | 145.64 | 147.90 | 143.28 | 143.70 | 800 | -2.49(-1.70%) |
Sep 26, 2019 | 148.06 | 148.06 | 144.54 | 146.19 | 575 | +1.89(+1.31%) |
Sep 25, 2019 | 145.66 | 146.01 | 143.29 | 144.29 | 149 | -1.68(-1.15%) |
Sep 24, 2019 | 150.46 | 150.46 | 145.48 | 145.97 | 52 | +0.61(+0.42%) |
Sep 23, 2019 | 147.27 | 147.27 | 145.03 | 145.36 | 663 | -8.63(-5.60%) |
Sep 20, 2019 | 151.43 | 153.99 | 150.10 | 153.99 | 100 | -0.50(-0.32%) |
Sep 19, 2019 | 153.97 | 155.59 | 153.50 | 154.49 | 773 | +6.82(+4.62%) |
Sep 18, 2019 | 148.44 | 151.44 | 147.67 | 147.67 | 248 | -1.10(-0.74%) |
Sep 17, 2019 | 147.80 | 150.64 | 147.80 | 148.77 | 27 | -3.53(-2.32%) |
Sep 16, 2019 | 151.97 | 152.30 | 151.97 | 152.30 | 18 | -1.93(-1.25%) |
Sep 13, 2019 | 151.64 | 154.54 | 151.39 | 154.23 | 100 | +5.00(+3.35%) |
Sep 12, 2019 | 148.79 | 150.92 | 148.79 | 149.24 | 241 | +2.97(+2.03%) |
Sep 11, 2019 | 146.05 | 148.00 | 146.05 | 146.27 | 78 | -1.58(-1.07%) |
Sep 10, 2019 | 149.60 | 149.60 | 146.60 | 147.85 | 418 | -4.10(-2.70%) |
Sep 09, 2019 | 150.19 | 152.19 | 148.22 | 151.96 | 424 | +4.10(+2.77%) |
Sep 06, 2019 | 147.39 | 150.43 | 147.39 | 147.86 | 200 | +2.26(+1.55%) |
Sep 05, 2019 | 144.14 | 146.31 | 144.12 | 145.60 | 1,937 | +3.42(+2.40%) |
Sep 04, 2019 | 138.63 | 142.58 | 138.63 | 142.18 | 107 | +1.48(+1.05%) |
Sep 03, 2019 | 139.40 | 141.26 | 139.40 | 140.70 | 1,215 | +3.89(+2.84%) |
Aug 30, 2019 | 138.72 | 138.72 | 136.81 | 136.81 | 100 | +1.27(+0.94%) |
Aug 29, 2019 | 135.45 | 135.57 | 134.40 | 135.54 | 55 | +4.65(+3.55%) |
Aug 28, 2019 | 130.36 | 132.93 | 130.36 | 130.89 | 69 | -2.49(-1.86%) |
Aug 27, 2019 | 129.56 | 133.54 | 129.56 | 133.38 | 306 | +0.33(+0.25%) |
Aug 26, 2019 | 132.95 | 134.82 | 132.77 | 133.05 | 167 | +4.37(+3.39%) |
Aug 23, 2019 | 129.36 | 131.79 | 128.68 | 128.68 | 200 | -5.79(-4.31%) |
Aug 22, 2019 | 135.92 | 135.92 | 134.40 | 134.47 | 572 | -2.38(-1.74%) |
Aug 21, 2019 | 135.03 | 136.85 | 135.03 | 136.85 | 391 | +3.52(+2.64%) |
Aug 20, 2019 | 133.00 | 134.00 | 132.87 | 133.33 | 1,019 | +3.44(+2.65%) |
Aug 19, 2019 | 128.05 | 129.89 | 127.72 | 129.89 | 91 | +4.59(+3.66%) |
Aug 16, 2019 | 123.93 | 125.30 | 122.44 | 125.30 | 400 | +5.46(+4.56%) |
Aug 15, 2019 | 119.78 | 122.05 | 119.54 | 119.84 | 867 | +3.22(+2.76%) |
Aug 14, 2019 | 116.62 | 119.95 | 116.62 | 116.62 | 1,445 | +2.12(+1.85%) |
Aug 13, 2019 | 114.59 | 115.45 | 112.49 | 114.50 | 3,413 | +5.17(+4.73%) |
Aug 12, 2019 | 106.17 | 109.33 | 106.17 | 109.33 | 91 | +3.55(+3.36%) |
Aug 09, 2019 | 107.91 | 108.02 | 105.78 | 105.78 | 100 | -1.03(-0.96%) |
Aug 08, 2019 | 106.73 | 107.25 | 106.19 | 106.81 | 321 | +2.32(+2.22%) |
Aug 07, 2019 | 103.25 | 104.49 | 102.67 | 104.49 | 1,396 | +1.44(+1.40%) |
Aug 06, 2019 | 103.09 | 103.23 | 101.67 | 103.05 | 246 | -2.07(-1.97%) |
Aug 05, 2019 | 105.59 | 105.59 | 101.53 | 105.12 | 286 | -2.81(-2.60%) |
Aug 02, 2019 | 108.20 | 108.20 | 107.94 | 107.94 | 100 | -10.07(-8.53%) |
Aug 01, 2019 | 117.84 | 118.57 | 114.39 | 118.00 | 426 | +2.19(+1.89%) |
Jul 31, 2019 | 117.19 | 118.53 | 114.50 | 115.82 | 1,823 | -2.79(-2.35%) |
Jul 30, 2019 | 118.64 | 118.64 | 117.76 | 118.61 | 1,248 | +0.20(+0.17%) |
Jul 29, 2019 | 119.88 | 119.88 | 118.14 | 118.41 | 82 | -2.32(-1.92%) |
Jul 26, 2019 | 121.17 | 121.17 | 119.18 | 120.73 | 100 | +0.74(+0.62%) |
Jul 25, 2019 | 119.78 | 119.99 | 118.97 | 119.99 | 118 | -0.64(-0.53%) |
Jul 24, 2019 | 119.77 | 120.63 | 119.21 | 120.63 | 135 | +4.84(+4.18%) |
Jul 23, 2019 | 115.38 | 116.63 | 115.34 | 115.79 | 244 | +3.37(+3.00%) |
Jul 22, 2019 | 113.78 | 113.78 | 112.42 | 112.42 | 784 | -0.58(-0.51%) |
Jul 19, 2019 | 113.50 | 113.50 | 113.00 | 113.00 | 2,700 | +1.99(+1.79%) |
Jul 18, 2019 | 110.70 | 111.01 | 109.19 | 111.01 | 4,990 | -0.28(-0.25%) |
Jul 17, 2019 | 113.04 | 113.04 | 111.29 | 111.29 | 142 | +0.58(+0.53%) |
Jul 16, 2019 | 112.22 | 112.41 | 110.71 | 110.71 | 340 | -0.06(-0.05%) |
Jul 15, 2019 | 110.60 | 110.78 | 109.33 | 110.77 | 318 | +0.64(+0.58%) |
Jul 12, 2019 | 110.95 | 111.28 | 108.66 | 110.13 | 100 | +1.92(+1.77%) |
Jul 11, 2019 | 108.54 | 108.54 | 107.43 | 108.21 | 151 | +1.87(+1.76%) |
Jul 10, 2019 | 107.70 | 107.70 | 104.12 | 106.34 | 280 | +1.86(+1.78%) |
Jul 09, 2019 | 105.11 | 105.11 | 103.62 | 104.48 | 388 | -2.71(-2.53%) |
Jul 08, 2019 | 107.19 | 107.19 | 106.99 | 107.19 | 159 | +1.20(+1.13%) |
Jul 05, 2019 | 105.25 | 105.99 | 105.25 | 105.99 | 100 | -3.93(-3.58%) |
Jul 03, 2019 | 109.58 | 109.92 | 109.49 | 109.92 | 100 | -2.65(-2.35%) |
Jul 02, 2019 | 112.93 | 113.20 | 112.57 | 112.57 | 155 | +3.57(+3.28%) |
Jul 01, 2019 | 106.08 | 109.38 | 106.08 | 109.00 | 5,952 | +4.85(+4.66%) |
Jun 28, 2019 | 104.00 | 104.35 | 104.00 | 104.15 | 1,100 | +0.45(+0.43%) |
Jun 27, 2019 | 103.79 | 103.79 | 102.63 | 103.70 | 202 | +2.90(+2.88%) |
Jun 26, 2019 | 100.95 | 100.95 | 99.33 | 100.80 | 925 | +2.83(+2.89%) |
Jun 25, 2019 | 97.98 | 97.98 | 96.94 | 97.97 | 234 | -3.66(-3.60%) |
Jun 24, 2019 | 101.49 | 101.69 | 100.35 | 101.63 | 5,222 | -0.88(-0.86%) |
Jun 21, 2019 | 100.85 | 102.52 | 100.65 | 102.51 | 100 | +0.36(+0.36%) |
Jun 20, 2019 | 102.30 | 104.13 | 101.78 | 102.15 | 175 | +0.09(+0.09%) |
Jun 19, 2019 | 102.26 | 102.26 | 97.35 | 102.06 | 90 | +8.31(+8.86%) |
Jun 18, 2019 | 94.10 | 94.10 | 92.80 | 93.75 | 4,852 | +5.79(+6.59%) |
Jun 17, 2019 | 88.10 | 88.10 | 86.66 | 87.96 | 70 | +0.83(+0.95%) |
Jun 14, 2019 | 87.30 | 87.30 | 86.24 | 87.13 | 100 | -1.15(-1.30%) |
Jun 13, 2019 | 88.36 | 89.52 | 88.15 | 88.28 | 5,446 | +1.09(+1.25%) |
Jun 12, 2019 | 87.24 | 88.23 | 87.18 | 87.18 | 121 | -6.13(-6.57%) |
Jun 11, 2019 | 95.04 | 95.04 | 93.30 | 93.31 | 574 | +1.37(+1.49%) |
Jun 10, 2019 | 88.95 | 92.38 | 88.95 | 91.94 | 145 | +4.51(+5.16%) |
Jun 07, 2019 | 87.94 | 87.94 | 87.43 | 87.43 | 200 | +1.66(+1.94%) |
Jun 06, 2019 | 86.42 | 86.42 | 85.56 | 85.77 | 133 | -1.72(-1.97%) |
Jun 05, 2019 | 87.67 | 87.67 | 86.74 | 87.49 | 263 | +0.87(+1.00%) |
Jun 04, 2019 | 86.46 | 86.62 | 85.87 | 86.62 | 66 | -0.91(-1.04%) |