Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 62.20 | 62.92 | 61.03 | 62.73 | 203,734 | +0.52(+0.84%) |
Jun 29, 2020 | 61.14 | 62.29 | 60.65 | 62.20 | 59,773 | +1.72(+2.84%) |
Jun 26, 2020 | 61.61 | 61.62 | 60.01 | 60.48 | 78,432 | -1.87(-3.00%) |
Jun 25, 2020 | 63.15 | 63.21 | 60.85 | 62.35 | 84,331 | -1.60(-2.50%) |
Jun 24, 2020 | 66.22 | 66.22 | 62.59 | 63.95 | 153,975 | -2.50(-3.76%) |
Jun 23, 2020 | 62.28 | 66.52 | 62.20 | 66.45 | 96,812 | +5.07(+8.25%) |
Jun 22, 2020 | 62.88 | 63.25 | 60.96 | 61.38 | 136,878 | -1.64(-2.61%) |
Jun 19, 2020 | 60.94 | 64.38 | 60.39 | 63.02 | 241,251 | +3.21(+5.36%) |
Jun 18, 2020 | 62.49 | 62.97 | 59.55 | 59.82 | 113,587 | -3.51(-5.54%) |
Jun 17, 2020 | 64.72 | 65.17 | 63.25 | 63.33 | 124,395 | -0.97(-1.51%) |
Jun 16, 2020 | 65.33 | 65.96 | 62.94 | 64.30 | 100,375 | +1.38(+2.19%) |
Jun 15, 2020 | 59.11 | 64.20 | 59.11 | 62.92 | 147,788 | +1.20(+1.94%) |
Jun 12, 2020 | 60.69 | 64.15 | 60.69 | 61.72 | 265,639 | +3.34(+5.73%) |
Jun 11, 2020 | 62.13 | 62.13 | 57.30 | 58.38 | 139,017 | -6.40(-9.88%) |
Jun 10, 2020 | 66.69 | 66.98 | 62.66 | 64.78 | 254,716 | -2.45(-3.64%) |
Jun 09, 2020 | 70.21 | 70.33 | 67.03 | 67.22 | 218,416 | -4.68(-6.51%) |
Jun 08, 2020 | 70.20 | 72.24 | 69.24 | 71.90 | 199,496 | +2.71(+3.91%) |
Jun 05, 2020 | 70.05 | 72.21 | 68.38 | 69.20 | 279,608 | +1.61(+2.38%) |
Jun 04, 2020 | 69.61 | 69.85 | 67.16 | 67.59 | 151,654 | -2.59(-3.70%) |
Jun 03, 2020 | 65.54 | 70.82 | 65.54 | 70.18 | 195,307 | +5.13(+7.88%) |
Jun 02, 2020 | 64.23 | 65.87 | 63.34 | 65.06 | 153,927 | +1.71(+2.70%) |
Jun 01, 2020 | 57.40 | 63.45 | 57.40 | 63.35 | 136,337 | +5.34(+9.22%) |
May 29, 2020 | 57.76 | 58.67 | 56.32 | 58.00 | 112,209 | -0.04(-0.08%) |
May 28, 2020 | 60.10 | 60.10 | 57.20 | 58.04 | 115,427 | -1.11(-1.88%) |
May 27, 2020 | 59.90 | 60.33 | 58.30 | 59.15 | 114,021 | +0.51(+0.86%) |
May 26, 2020 | 54.59 | 60.40 | 54.59 | 58.65 | 195,589 | +5.33(+9.99%) |
May 22, 2020 | 52.67 | 53.40 | 52.21 | 53.32 | 111,637 | +0.62(+1.18%) |
May 21, 2020 | 53.24 | 54.03 | 51.26 | 52.70 | 96,673 | -0.77(-1.44%) |
May 20, 2020 | 51.13 | 53.69 | 50.53 | 53.47 | 96,768 | +3.38(+6.75%) |
May 19, 2020 | 52.21 | 53.01 | 50.06 | 50.09 | 100,543 | -1.85(-3.56%) |
May 18, 2020 | 49.90 | 52.64 | 49.90 | 51.94 | 222,431 | +3.13(+6.41%) |
May 15, 2020 | 50.79 | 51.76 | 48.17 | 48.81 | 107,858 | -2.40(-4.69%) |
May 14, 2020 | 50.34 | 51.90 | 49.03 | 51.21 | 177,972 | +0.30(+0.58%) |
May 13, 2020 | 51.82 | 52.63 | 50.30 | 50.92 | 147,240 | -0.38(-0.73%) |
May 12, 2020 | 54.86 | 54.86 | 50.86 | 51.29 | 191,864 | -3.23(-5.93%) |
May 11, 2020 | 56.49 | 56.52 | 54.44 | 54.52 | 128,067 | -2.65(-4.63%) |
May 08, 2020 | 58.78 | 59.34 | 56.82 | 57.17 | 99,500 | -0.58(-1.00%) |
May 07, 2020 | 58.60 | 59.20 | 57.02 | 57.75 | 162,564 | -0.30(-0.51%) |
May 06, 2020 | 57.81 | 58.52 | 57.18 | 58.04 | 166,640 | -0.20(-0.34%) |
May 05, 2020 | 57.31 | 60.15 | 56.79 | 58.24 | 240,575 | +1.53(+2.69%) |
May 04, 2020 | 50.57 | 56.72 | 50.57 | 56.72 | 249,161 | +5.48(+10.69%) |
May 01, 2020 | 52.97 | 52.97 | 49.57 | 51.24 | 105,339 | -2.91(-5.37%) |
Apr 30, 2020 | 53.75 | 54.87 | 52.52 | 54.15 | 246,583 | +0.27(+0.50%) |
Apr 29, 2020 | 50.71 | 54.01 | 50.71 | 53.88 | 253,669 | +2.94(+5.78%) |
Apr 28, 2020 | 51.07 | 52.31 | 50.83 | 50.93 | 158,617 | +1.18(+2.37%) |
Apr 27, 2020 | 47.53 | 50.04 | 47.35 | 49.76 | 151,855 | +2.36(+4.98%) |
Apr 24, 2020 | 48.79 | 48.79 | 47.05 | 47.40 | 119,194 | -0.85(-1.76%) |
Apr 23, 2020 | 49.48 | 49.48 | 47.55 | 48.24 | 122,087 | -0.86(-1.74%) |
Apr 22, 2020 | 49.37 | 50.73 | 48.75 | 49.10 | 163,098 | +0.97(+2.01%) |
Apr 21, 2020 | 48.66 | 49.53 | 47.14 | 48.13 | 105,974 | -1.90(-3.81%) |
Apr 20, 2020 | 49.46 | 50.85 | 49.13 | 50.03 | 195,464 | -0.71(-1.39%) |
Apr 17, 2020 | 50.38 | 51.39 | 49.70 | 50.74 | 255,677 | +3.55(+7.51%) |
Apr 16, 2020 | 47.51 | 47.74 | 45.87 | 47.20 | 300,745 | -0.80(-1.67%) |
Apr 15, 2020 | 50.80 | 50.88 | 46.67 | 48.00 | 196,329 | -3.91(-7.54%) |
Apr 14, 2020 | 51.31 | 52.67 | 50.71 | 51.91 | 183,726 | +1.36(+2.70%) |
Apr 13, 2020 | 48.20 | 50.89 | 45.81 | 50.55 | 153,681 | +2.90(+6.08%) |
Apr 09, 2020 | 48.97 | 49.28 | 46.65 | 47.65 | 165,910 | +0.98(+2.10%) |
Apr 08, 2020 | 46.31 | 47.48 | 45.25 | 46.67 | 123,454 | +2.53(+5.74%) |
Apr 07, 2020 | 43.68 | 46.61 | 43.67 | 44.14 | 370,978 | +3.18(+7.76%) |
Apr 06, 2020 | 40.78 | 41.99 | 40.11 | 40.96 | 237,040 | +1.10(+2.76%) |
Apr 03, 2020 | 43.86 | 43.86 | 39.58 | 39.86 | 249,838 | -3.98(-9.08%) |
Apr 02, 2020 | 43.52 | 46.13 | 42.61 | 43.84 | 174,043 | +0.88(+2.05%) |
Apr 01, 2020 | 44.23 | 46.44 | 41.96 | 42.96 | 346,677 | -4.15(-8.81%) |
Mar 31, 2020 | 46.93 | 49.35 | 46.56 | 47.11 | 224,002 | -0.81(-1.69%) |
Mar 30, 2020 | 48.93 | 48.93 | 46.90 | 47.92 | 315,650 | -0.68(-1.40%) |
Mar 27, 2020 | 52.71 | 53.00 | 46.91 | 48.60 | 236,327 | -6.60(-11.96%) |
Mar 26, 2020 | 50.03 | 56.34 | 49.52 | 55.21 | 263,250 | +5.45(+10.95%) |
Mar 25, 2020 | 45.19 | 51.45 | 43.51 | 49.76 | 276,815 | +4.78(+10.62%) |
Mar 24, 2020 | 39.66 | 45.71 | 39.66 | 44.98 | 280,274 | +6.19(+15.96%) |
Mar 23, 2020 | 41.92 | 41.92 | 38.67 | 38.79 | 315,188 | -2.94(-7.05%) |
Mar 20, 2020 | 40.70 | 43.86 | 40.70 | 41.73 | 269,990 | +0.65(+1.57%) |
Mar 19, 2020 | 44.98 | 44.98 | 39.32 | 41.08 | 172,796 | -3.69(-8.23%) |
Mar 18, 2020 | 49.96 | 50.66 | 44.48 | 44.77 | 166,399 | -8.54(-16.02%) |
Mar 17, 2020 | 57.77 | 59.30 | 51.63 | 53.31 | 211,452 | -3.72(-6.52%) |
Mar 16, 2020 | 62.80 | 63.45 | 56.77 | 57.03 | 112,991 | -12.24(-17.68%) |
Mar 13, 2020 | 69.87 | 70.53 | 66.24 | 69.28 | 226,824 | +3.00(+4.53%) |
Mar 12, 2020 | 75.41 | 75.41 | 60.96 | 66.27 | 198,886 | -13.14(-16.54%) |
Mar 11, 2020 | 82.35 | 82.35 | 78.14 | 79.41 | 133,696 | -4.69(-5.58%) |
Mar 10, 2020 | 83.24 | 85.42 | 82.31 | 84.10 | 120,008 | +1.70(+2.07%) |
Mar 09, 2020 | 86.12 | 86.12 | 79.51 | 82.39 | 175,334 | -9.22(-10.07%) |
Mar 06, 2020 | 93.89 | 93.89 | 90.82 | 91.62 | 129,728 | -3.64(-3.82%) |
Mar 05, 2020 | 97.02 | 97.32 | 94.61 | 95.26 | 92,557 | -4.29(-4.31%) |
Mar 04, 2020 | 98.96 | 99.89 | 97.94 | 99.55 | 85,927 | +1.74(+1.78%) |
Mar 03, 2020 | 96.31 | 99.59 | 96.31 | 97.81 | 89,010 | +1.26(+1.30%) |
Mar 02, 2020 | 94.82 | 96.65 | 93.80 | 96.55 | 108,412 | +1.90(+2.00%) |
Feb 28, 2020 | 92.45 | 95.29 | 90.04 | 94.66 | 182,627 | -0.54(-0.57%) |
Feb 27, 2020 | 98.52 | 98.52 | 95.01 | 95.20 | 197,641 | -4.79(-4.80%) |
Feb 26, 2020 | 101.14 | 101.98 | 99.92 | 99.99 | 153,301 | -1.11(-1.10%) |
Feb 25, 2020 | 107.24 | 107.28 | 100.01 | 101.10 | 119,759 | -5.67(-5.31%) |
Feb 24, 2020 | 107.10 | 108.85 | 105.65 | 106.77 | 103,468 | -5.57(-4.96%) |
Feb 21, 2020 | 112.84 | 114.42 | 111.20 | 112.34 | 36,983 | -1.80(-1.58%) |
Feb 20, 2020 | 114.01 | 114.79 | 111.79 | 114.14 | 45,790 | -0.79(-0.68%) |
Feb 19, 2020 | 112.55 | 115.12 | 112.55 | 114.93 | 48,853 | +2.10(+1.86%) |
Feb 18, 2020 | 112.83 | 114.53 | 112.31 | 112.83 | 40,759 | -1.02(-0.90%) |
Feb 14, 2020 | 112.68 | 113.86 | 112.41 | 113.85 | 35,609 | +1.07(+0.95%) |
Feb 13, 2020 | 113.53 | 113.86 | 111.91 | 112.79 | 57,419 | -1.26(-1.10%) |
Feb 12, 2020 | 115.72 | 115.72 | 113.59 | 114.04 | 65,877 | -1.20(-1.05%) |
Feb 11, 2020 | 111.68 | 115.57 | 111.41 | 115.25 | 63,746 | +3.79(+3.40%) |
Feb 10, 2020 | 111.58 | 112.80 | 109.38 | 111.46 | 61,177 | -0.92(-0.82%) |
Feb 07, 2020 | 111.41 | 112.64 | 110.26 | 112.38 | 70,073 | -0.01(-0.01%) |
Feb 06, 2020 | 113.20 | 113.49 | 112.30 | 112.39 | 68,526 | -0.39(-0.35%) |
Feb 05, 2020 | 113.11 | 113.68 | 112.24 | 112.78 | 49,949 | +1.10(+0.99%) |
Feb 04, 2020 | 111.23 | 113.64 | 111.23 | 111.68 | 74,752 | +1.58(+1.44%) |
Feb 03, 2020 | 108.74 | 110.72 | 108.74 | 110.10 | 37,887 | +2.08(+1.92%) |
Jan 31, 2020 | 109.34 | 109.57 | 107.49 | 108.02 | 83,126 | -2.52(-2.28%) |
Jan 30, 2020 | 109.81 | 110.76 | 108.28 | 110.53 | 56,165 | -0.33(-0.30%) |
Jan 29, 2020 | 111.64 | 111.64 | 110.01 | 110.86 | 54,161 | +0.01(+0.01%) |
Jan 28, 2020 | 109.21 | 111.30 | 108.94 | 110.86 | 98,343 | +2.68(+2.48%) |
Jan 27, 2020 | 109.76 | 109.76 | 107.04 | 108.17 | 76,680 | -3.17(-2.85%) |
Jan 24, 2020 | 112.25 | 112.68 | 108.32 | 111.34 | 73,966 | -0.79(-0.70%) |
Jan 23, 2020 | 113.88 | 113.88 | 111.50 | 112.13 | 59,622 | -2.41(-2.10%) |
Jan 22, 2020 | 114.62 | 115.78 | 113.88 | 114.54 | 92,153 | +0.41(+0.36%) |
Jan 21, 2020 | 115.02 | 115.02 | 112.31 | 114.13 | 66,642 | -1.78(-1.54%) |
Jan 17, 2020 | 116.17 | 116.25 | 114.31 | 115.91 | 92,286 | +0.24(+0.20%) |
Jan 16, 2020 | 116.17 | 118.17 | 115.31 | 115.68 | 92,784 | -0.61(-0.53%) |
Jan 15, 2020 | 111.49 | 117.47 | 111.38 | 116.29 | 97,301 | +4.61(+4.13%) |
Jan 14, 2020 | 110.82 | 112.11 | 110.24 | 111.68 | 88,376 | +0.43(+0.38%) |
Jan 13, 2020 | 111.08 | 111.66 | 109.92 | 111.25 | 64,928 | +0.17(+0.15%) |
Jan 10, 2020 | 110.46 | 111.68 | 110.21 | 111.08 | 61,944 | +0.93(+0.85%) |
Jan 09, 2020 | 109.18 | 110.52 | 108.53 | 110.15 | 119,370 | +1.43(+1.32%) |
Jan 08, 2020 | 105.35 | 109.00 | 105.14 | 108.72 | 69,855 | +3.13(+2.96%) |
Jan 07, 2020 | 104.19 | 105.76 | 104.19 | 105.59 | 61,604 | +0.78(+0.74%) |
Jan 06, 2020 | 105.03 | 105.54 | 104.00 | 104.81 | 41,980 | -0.82(-0.78%) |
Jan 03, 2020 | 104.55 | 106.60 | 104.15 | 105.63 | 50,265 | -0.28(-0.26%) |
Jan 02, 2020 | 104.09 | 105.91 | 103.77 | 105.91 | 57,772 | +2.32(+2.24%) |
Dec 31, 2019 | 103.97 | 104.40 | 103.59 | 103.59 | 59,883 | -0.36(-0.34%) |
Dec 30, 2019 | 105.28 | 105.50 | 103.50 | 103.95 | 50,794 | -1.11(-1.06%) |
Dec 27, 2019 | 105.63 | 105.68 | 104.28 | 105.06 | 52,784 | -0.05(-0.05%) |
Dec 26, 2019 | 104.89 | 105.31 | 103.38 | 105.11 | 46,102 | +0.50(+0.48%) |
Dec 24, 2019 | 103.89 | 104.71 | 103.68 | 104.61 | 35,265 | +0.70(+0.67%) |
Dec 23, 2019 | 104.25 | 104.35 | 103.37 | 103.91 | 127,999 | +0.34(+0.33%) |
Dec 20, 2019 | 107.12 | 107.12 | 103.37 | 103.57 | 105,683 | -2.88(-2.71%) |
Dec 19, 2019 | 107.54 | 107.54 | 105.72 | 106.45 | 129,635 | -0.30(-0.28%) |
Dec 18, 2019 | 106.25 | 108.11 | 106.20 | 106.75 | 138,166 | +0.67(+0.63%) |
Dec 17, 2019 | 108.35 | 108.35 | 104.44 | 106.08 | 161,765 | -2.03(-1.87%) |
Dec 16, 2019 | 104.38 | 108.43 | 104.11 | 108.11 | 196,102 | +4.34(+4.18%) |
Dec 13, 2019 | 96.31 | 104.08 | 96.12 | 103.76 | 281,898 | +9.22(+9.75%) |
Dec 12, 2019 | 92.84 | 94.80 | 92.84 | 94.54 | 129,234 | +1.95(+2.10%) |
Dec 11, 2019 | 90.58 | 92.70 | 89.76 | 92.59 | 132,744 | +2.21(+2.44%) |
Dec 10, 2019 | 86.68 | 90.59 | 86.25 | 90.38 | 72,827 | +3.57(+4.11%) |
Dec 09, 2019 | 86.99 | 88.21 | 86.66 | 86.81 | 76,078 | +0.12(+0.14%) |
Dec 06, 2019 | 88.12 | 88.12 | 85.42 | 86.69 | 61,944 | -0.52(-0.60%) |
Dec 05, 2019 | 87.35 | 88.16 | 86.90 | 87.21 | 60,130 | -0.49(-0.56%) |
Dec 04, 2019 | 86.93 | 88.31 | 86.93 | 87.70 | 60,435 | +0.64(+0.73%) |
Dec 03, 2019 | 86.63 | 87.61 | 86.36 | 87.07 | 80,390 | +0.02(+0.02%) |
Dec 02, 2019 | 88.51 | 88.55 | 86.72 | 87.05 | 63,361 | -1.32(-1.49%) |
Nov 29, 2019 | 90.17 | 90.66 | 87.97 | 88.37 | 22,556 | -1.52(-1.69%) |
Nov 27, 2019 | 90.21 | 90.60 | 89.08 | 89.89 | 57,478 | +0.11(+0.13%) |
Nov 26, 2019 | 90.68 | 90.73 | 88.93 | 89.77 | 71,841 | -1.60(-1.75%) |
Nov 25, 2019 | 89.84 | 91.59 | 89.60 | 91.37 | 52,945 | +1.48(+1.64%) |
Nov 22, 2019 | 89.95 | 90.26 | 89.06 | 89.90 | 53,127 | -0.07(-0.08%) |
Nov 21, 2019 | 92.70 | 93.48 | 89.56 | 89.97 | 96,927 | -2.40(-2.60%) |
Nov 20, 2019 | 93.72 | 93.72 | 91.40 | 92.37 | 43,424 | -1.47(-1.57%) |
Nov 19, 2019 | 91.95 | 93.95 | 91.53 | 93.84 | 74,208 | +1.70(+1.85%) |
Nov 18, 2019 | 91.59 | 92.57 | 91.41 | 92.13 | 31,543 | +0.26(+0.28%) |
Nov 15, 2019 | 91.15 | 92.44 | 91.15 | 91.88 | 37,973 | +0.90(+0.99%) |
Nov 14, 2019 | 90.22 | 91.24 | 89.70 | 90.98 | 61,157 | +0.33(+0.36%) |
Nov 13, 2019 | 89.72 | 91.17 | 89.72 | 90.65 | 85,484 | +0.32(+0.35%) |
Nov 12, 2019 | 91.09 | 91.66 | 90.15 | 90.34 | 91,115 | -0.79(-0.86%) |
Nov 11, 2019 | 90.27 | 91.30 | 90.27 | 91.12 | 70,916 | +0.51(+0.57%) |
Nov 08, 2019 | 91.75 | 91.82 | 90.35 | 90.61 | 62,392 | -1.23(-1.34%) |
Nov 07, 2019 | 91.08 | 92.70 | 91.08 | 91.84 | 82,511 | +0.68(+0.75%) |
Nov 06, 2019 | 90.08 | 92.10 | 89.82 | 91.16 | 59,976 | +1.35(+1.51%) |
Nov 05, 2019 | 89.84 | 90.06 | 88.33 | 89.81 | 97,883 | +0.32(+0.35%) |
Nov 04, 2019 | 89.69 | 90.65 | 89.13 | 89.49 | 37,141 | -0.70(-0.78%) |
Nov 01, 2019 | 89.53 | 90.35 | 89.31 | 90.19 | 83,190 | +0.74(+0.83%) |
Oct 31, 2019 | 90.80 | 90.96 | 89.44 | 89.45 | 64,194 | -1.46(-1.61%) |
Oct 30, 2019 | 90.44 | 91.06 | 89.71 | 90.91 | 68,978 | +0.68(+0.76%) |
Oct 29, 2019 | 89.50 | 90.74 | 89.19 | 90.23 | 99,638 | +0.73(+0.81%) |
Oct 28, 2019 | 87.25 | 89.82 | 87.04 | 89.50 | 62,322 | +2.21(+2.53%) |
Oct 25, 2019 | 87.02 | 87.70 | 86.21 | 87.29 | 77,698 | -0.13(-0.15%) |
Oct 24, 2019 | 85.59 | 87.42 | 85.53 | 87.42 | 50,521 | +1.61(+1.88%) |
Oct 23, 2019 | 85.50 | 85.96 | 84.92 | 85.81 | 65,646 | +0.13(+0.15%) |
Oct 22, 2019 | 86.56 | 87.20 | 85.52 | 85.68 | 74,958 | -1.10(-1.27%) |
Oct 21, 2019 | 87.33 | 87.36 | 86.17 | 86.79 | 39,942 | -0.29(-0.33%) |
Oct 18, 2019 | 85.96 | 87.47 | 85.96 | 87.08 | 48,371 | +0.82(+0.95%) |
Oct 17, 2019 | 86.58 | 87.62 | 86.19 | 86.25 | 85,094 | +0.05(+0.06%) |
Oct 16, 2019 | 86.52 | 86.74 | 86.12 | 86.20 | 70,087 | -0.17(-0.20%) |
Oct 15, 2019 | 88.18 | 88.18 | 86.25 | 86.37 | 64,431 | -1.28(-1.46%) |
Oct 14, 2019 | 87.32 | 88.12 | 87.14 | 87.66 | 28,767 | +0.56(+0.65%) |
Oct 11, 2019 | 87.14 | 88.09 | 86.28 | 87.09 | 50,007 | +0.89(+1.03%) |
Oct 10, 2019 | 85.75 | 87.22 | 85.40 | 86.20 | 93,799 | +0.77(+0.90%) |
Oct 09, 2019 | 84.99 | 87.32 | 84.99 | 85.43 | 121,408 | +0.99(+1.18%) |
Oct 08, 2019 | 85.21 | 85.21 | 84.23 | 84.44 | 188,334 | -0.02(-0.02%) |
Oct 07, 2019 | 85.20 | 85.57 | 84.21 | 84.46 | 80,546 | -1.19(-1.39%) |
Oct 04, 2019 | 84.94 | 85.68 | 84.35 | 85.65 | 147,101 | +1.50(+1.78%) |
Oct 03, 2019 | 82.63 | 84.41 | 82.57 | 84.15 | 56,716 | +1.34(+1.62%) |
Oct 02, 2019 | 82.67 | 83.46 | 82.16 | 82.81 | 57,838 | -1.32(-1.57%) |
Oct 01, 2019 | 82.45 | 84.30 | 82.45 | 84.12 | 77,052 | +1.51(+1.83%) |
Sep 30, 2019 | 80.75 | 82.65 | 80.75 | 82.61 | 115,817 | +1.88(+2.33%) |
Sep 27, 2019 | 80.78 | 81.59 | 80.38 | 80.73 | 34,701 | +0.09(+0.11%) |
Sep 26, 2019 | 80.79 | 81.05 | 80.32 | 80.64 | 35,034 | -0.14(-0.17%) |
Sep 25, 2019 | 82.93 | 82.93 | 80.14 | 80.78 | 68,430 | -2.03(-2.45%) |
Sep 24, 2019 | 82.54 | 83.88 | 82.54 | 82.81 | 54,051 | +0.07(+0.08%) |
Sep 23, 2019 | 83.32 | 83.88 | 82.66 | 82.74 | 66,291 | -0.95(-1.14%) |
Sep 20, 2019 | 81.45 | 84.11 | 81.40 | 83.69 | 83,423 | +2.13(+2.61%) |
Sep 19, 2019 | 83.42 | 84.22 | 81.45 | 81.56 | 102,964 | -1.65(-1.99%) |
Sep 18, 2019 | 82.63 | 83.55 | 82.27 | 83.21 | 52,872 | +0.25(+0.30%) |
Sep 17, 2019 | 81.10 | 83.23 | 81.10 | 82.96 | 75,407 | +1.34(+1.65%) |
Sep 16, 2019 | 81.84 | 83.62 | 81.42 | 81.62 | 64,878 | -0.74(-0.90%) |
Sep 13, 2019 | 82.19 | 82.70 | 81.50 | 82.36 | 66,131 | +0.66(+0.81%) |
Sep 12, 2019 | 81.52 | 83.11 | 80.91 | 81.70 | 93,831 | +0.05(+0.06%) |
Sep 11, 2019 | 82.77 | 82.93 | 81.17 | 81.65 | 63,575 | -0.64(-0.78%) |
Sep 10, 2019 | 81.73 | 83.58 | 80.71 | 82.29 | 75,157 | +1.04(+1.29%) |
Sep 09, 2019 | 83.82 | 83.82 | 80.73 | 81.25 | 45,363 | -1.37(-1.66%) |
Sep 06, 2019 | 81.04 | 83.02 | 81.04 | 82.62 | 152,709 | +1.85(+2.29%) |
Sep 05, 2019 | 79.70 | 81.23 | 79.70 | 80.77 | 42,784 | +1.55(+1.96%) |
Sep 04, 2019 | 79.18 | 80.31 | 78.86 | 79.22 | 54,239 | +0.51(+0.65%) |
Sep 03, 2019 | 81.42 | 81.42 | 78.23 | 78.71 | 60,623 | -2.70(-3.31%) |
Aug 30, 2019 | 78.40 | 81.68 | 78.26 | 81.40 | 105,857 | +3.41(+4.37%) |
Aug 29, 2019 | 76.05 | 78.62 | 75.61 | 77.99 | 81,275 | +2.33(+3.08%) |
Aug 28, 2019 | 76.11 | 76.87 | 75.52 | 75.66 | 38,828 | -0.56(-0.74%) |
Aug 27, 2019 | 77.47 | 78.29 | 76.06 | 76.22 | 68,105 | -0.20(-0.26%) |
Aug 26, 2019 | 75.27 | 76.75 | 75.27 | 76.42 | 44,577 | +2.01(+2.70%) |
Aug 23, 2019 | 76.22 | 76.22 | 74.12 | 74.41 | 72,217 | -1.83(-2.40%) |
Aug 22, 2019 | 77.71 | 77.71 | 75.76 | 76.24 | 69,218 | -1.21(-1.57%) |
Aug 21, 2019 | 76.71 | 77.88 | 76.31 | 77.46 | 47,888 | +1.22(+1.60%) |
Aug 20, 2019 | 76.17 | 77.05 | 76.03 | 76.23 | 66,716 | +0.07(+0.09%) |
Aug 19, 2019 | 77.64 | 77.94 | 75.99 | 76.17 | 54,932 | -1.18(-1.52%) |
Aug 16, 2019 | 75.36 | 77.49 | 75.23 | 77.35 | 192,499 | +2.21(+2.94%) |
Aug 15, 2019 | 74.07 | 75.76 | 73.04 | 75.14 | 127,441 | +1.20(+1.62%) |
Aug 14, 2019 | 77.52 | 77.85 | 73.93 | 73.94 | 124,959 | -4.68(-5.95%) |
Aug 13, 2019 | 77.99 | 79.61 | 77.66 | 78.62 | 35,105 | -0.16(-0.20%) |
Aug 12, 2019 | 79.81 | 79.81 | 78.45 | 78.78 | 22,338 | -1.36(-1.70%) |
Aug 09, 2019 | 79.28 | 80.63 | 79.28 | 80.14 | 45,554 | +0.66(+0.83%) |
Aug 08, 2019 | 79.71 | 80.79 | 78.89 | 79.48 | 37,090 | -0.30(-0.38%) |
Aug 07, 2019 | 78.16 | 81.09 | 77.39 | 79.78 | 45,861 | +1.36(+1.73%) |
Aug 06, 2019 | 80.69 | 81.23 | 77.87 | 78.43 | 66,132 | -2.58(-3.18%) |
Aug 05, 2019 | 81.55 | 81.55 | 80.47 | 81.00 | 49,882 | -1.91(-2.30%) |
Aug 02, 2019 | 83.22 | 83.93 | 82.83 | 82.91 | 52,369 | -0.93(-1.11%) |
Aug 01, 2019 | 83.61 | 85.36 | 83.54 | 83.84 | 64,379 | +0.13(+0.15%) |
Jul 31, 2019 | 85.05 | 85.05 | 83.63 | 83.71 | 84,298 | -1.31(-1.54%) |
Jul 30, 2019 | 83.59 | 86.41 | 82.91 | 85.02 | 74,335 | +1.58(+1.89%) |
Jul 29, 2019 | 80.35 | 83.86 | 80.35 | 83.44 | 56,495 | +2.89(+3.58%) |
Jul 26, 2019 | 83.21 | 83.21 | 80.11 | 80.56 | 68,271 | -2.39(-2.88%) |
Jul 25, 2019 | 83.17 | 83.62 | 81.50 | 82.95 | 44,634 | -0.85(-1.02%) |
Jul 24, 2019 | 83.75 | 84.49 | 83.16 | 83.80 | 56,044 | +0.89(+1.08%) |
Jul 23, 2019 | 85.17 | 85.48 | 81.91 | 82.91 | 64,281 | -2.16(-2.54%) |
Jul 22, 2019 | 87.78 | 87.78 | 84.81 | 85.07 | 122,480 | -2.15(-2.46%) |
Jul 19, 2019 | 87.46 | 88.31 | 86.42 | 87.22 | 61,456 | +0.09(+0.11%) |
Jul 18, 2019 | 88.24 | 88.70 | 86.22 | 87.12 | 62,157 | -1.41(-1.60%) |
Jul 17, 2019 | 88.86 | 88.86 | 88.11 | 88.54 | 46,611 | -0.45(-0.51%) |
Jul 16, 2019 | 88.65 | 89.48 | 88.07 | 88.99 | 34,064 | -0.02(-0.02%) |
Jul 15, 2019 | 87.84 | 89.69 | 87.84 | 89.01 | 33,433 | +0.89(+1.02%) |
Jul 12, 2019 | 88.85 | 88.85 | 86.89 | 88.11 | 28,456 | -0.10(-0.11%) |
Jul 11, 2019 | 88.96 | 88.96 | 87.27 | 88.21 | 37,429 | -0.13(-0.15%) |
Jul 10, 2019 | 90.48 | 90.48 | 87.62 | 88.35 | 33,931 | -1.38(-1.54%) |
Jul 09, 2019 | 89.70 | 91.03 | 88.54 | 89.73 | 46,046 | -0.10(-0.11%) |
Jul 08, 2019 | 90.24 | 91.03 | 89.58 | 89.83 | 42,495 | -0.27(-0.30%) |
Jul 05, 2019 | 89.51 | 90.13 | 89.01 | 90.09 | 32,760 | +0.26(+0.29%) |
Jul 03, 2019 | 88.75 | 90.77 | 88.75 | 89.83 | 31,565 | +1.15(+1.30%) |
Jul 02, 2019 | 87.23 | 89.27 | 87.23 | 88.68 | 43,930 | +1.45(+1.66%) |