Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.37 | 12.37 | 11.76 | 11.77 | 3,414,327 | -0.55(-4.45%) |
Aug 28, 2020 | 11.98 | 12.36 | 11.84 | 12.32 | 3,085,385 | +0.46(+3.87%) |
Aug 27, 2020 | 11.83 | 12.03 | 11.57 | 11.86 | 4,105,396 | +0.04(+0.38%) |
Aug 26, 2020 | 12.36 | 12.36 | 11.81 | 11.82 | 3,240,920 | -0.56(-4.51%) |
Aug 25, 2020 | 12.90 | 12.90 | 12.23 | 12.37 | 4,053,934 | -0.33(-2.62%) |
Aug 24, 2020 | 12.24 | 12.87 | 12.05 | 12.71 | 4,121,477 | +0.67(+5.60%) |
Aug 21, 2020 | 12.09 | 12.16 | 11.82 | 12.03 | 2,731,320 | -0.18(-1.47%) |
Aug 20, 2020 | 12.41 | 12.54 | 12.20 | 12.21 | 3,551,795 | -0.53(-4.16%) |
Aug 19, 2020 | 13.04 | 13.17 | 12.69 | 12.74 | 3,107,337 | -0.30(-2.28%) |
Aug 18, 2020 | 13.28 | 13.56 | 12.99 | 13.04 | 2,625,419 | -0.37(-2.75%) |
Aug 17, 2020 | 13.57 | 13.58 | 13.26 | 13.41 | 2,544,759 | -0.17(-1.26%) |
Aug 14, 2020 | 13.13 | 13.61 | 13.01 | 13.58 | 4,040,713 | +0.26(+1.96%) |
Aug 13, 2020 | 13.67 | 13.86 | 13.26 | 13.32 | 3,912,058 | -0.54(-3.89%) |
Aug 12, 2020 | 14.02 | 14.16 | 13.56 | 13.86 | 5,590,951 | +0.30(+2.19%) |
Aug 11, 2020 | 14.17 | 14.53 | 13.44 | 13.56 | 7,653,558 | -0.11(-0.79%) |
Aug 10, 2020 | 13.04 | 13.68 | 13.00 | 13.67 | 4,909,972 | +0.78(+6.07%) |
Aug 07, 2020 | 12.63 | 12.92 | 12.31 | 12.89 | 4,022,587 | +0.05(+0.42%) |
Aug 06, 2020 | 12.97 | 13.14 | 12.74 | 12.83 | 4,086,334 | -0.22(-1.65%) |
Aug 05, 2020 | 13.29 | 13.37 | 12.81 | 13.05 | 5,414,311 | +0.27(+2.11%) |
Aug 04, 2020 | 12.09 | 12.82 | 12.08 | 12.78 | 5,169,216 | +0.58(+4.72%) |
Aug 03, 2020 | 12.11 | 12.32 | 11.91 | 12.20 | 3,955,180 | +0.09(+0.74%) |
Jul 31, 2020 | 11.88 | 12.12 | 11.60 | 12.11 | 5,556,050 | -0.14(-1.17%) |
Jul 30, 2020 | 12.74 | 12.74 | 12.01 | 12.26 | 6,446,792 | -1.01(-7.59%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.63 | 13.26 | 4,390,394 | +0.56(+4.39%) |
Jul 28, 2020 | 13.05 | 13.28 | 12.67 | 12.71 | 4,269,649 | -0.47(-3.55%) |
Jul 27, 2020 | 13.20 | 13.31 | 12.81 | 13.17 | 4,721,406 | +0.04(+0.27%) |
Jul 24, 2020 | 13.35 | 13.70 | 13.06 | 13.14 | 4,761,185 | -0.17(-1.28%) |
Jul 23, 2020 | 13.24 | 13.45 | 12.98 | 13.31 | 4,967,754 | -0.08(-0.60%) |
Jul 22, 2020 | 13.40 | 13.40 | 12.98 | 13.39 | 3,816,865 | -0.32(-2.36%) |
Jul 21, 2020 | 12.65 | 13.89 | 12.62 | 13.71 | 9,863,179 | +1.48(+12.13%) |
Jul 20, 2020 | 12.57 | 12.84 | 12.21 | 12.23 | 4,428,961 | -0.40(-3.20%) |
Jul 17, 2020 | 13.08 | 13.38 | 12.54 | 12.63 | 4,101,651 | -0.38(-2.90%) |
Jul 16, 2020 | 12.93 | 13.35 | 12.63 | 13.01 | 4,626,884 | -0.13(-0.96%) |
Jul 15, 2020 | 13.24 | 13.30 | 12.75 | 13.14 | 5,471,012 | +0.53(+4.21%) |
Jul 14, 2020 | 11.59 | 12.64 | 11.55 | 12.61 | 8,975,679 | +0.83(+7.02%) |
Jul 13, 2020 | 12.14 | 12.21 | 11.59 | 11.78 | 5,787,611 | -0.12(-0.98%) |
Jul 10, 2020 | 11.11 | 11.92 | 11.09 | 11.90 | 3,916,835 | +0.69(+6.18%) |
Jul 09, 2020 | 12.31 | 12.37 | 11.16 | 11.20 | 6,647,159 | -1.21(-9.78%) |
Jul 08, 2020 | 12.46 | 12.81 | 12.21 | 12.42 | 4,349,020 | -0.03(-0.22%) |
Jul 07, 2020 | 12.95 | 12.98 | 12.39 | 12.45 | 3,523,167 | -0.85(-6.36%) |
Jul 06, 2020 | 13.73 | 13.86 | 12.95 | 13.29 | 3,961,920 | +0.12(+0.89%) |
Jul 02, 2020 | 13.48 | 13.80 | 13.14 | 13.17 | 3,889,146 | +0.25(+1.95%) |
Jul 01, 2020 | 13.70 | 14.06 | 12.89 | 12.92 | 5,416,338 | -0.65(-4.77%) |
Jun 30, 2020 | 12.73 | 13.73 | 12.50 | 13.57 | 5,814,081 | +0.59(+4.57%) |
Jun 29, 2020 | 12.72 | 13.20 | 12.59 | 12.98 | 4,730,887 | +0.35(+2.78%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.52 | 12.63 | 6,122,620 | -0.97(-7.14%) |
Jun 25, 2020 | 12.89 | 13.68 | 12.72 | 13.60 | 3,833,847 | +0.46(+3.49%) |
Jun 24, 2020 | 14.30 | 14.32 | 12.90 | 13.14 | 6,351,276 | -1.56(-10.59%) |
Jun 23, 2020 | 15.15 | 15.22 | 14.62 | 14.69 | 4,162,572 | -0.02(-0.11%) |
Jun 22, 2020 | 14.38 | 14.78 | 14.07 | 14.71 | 4,259,584 | +0.18(+1.23%) |
Jun 19, 2020 | 15.97 | 15.97 | 14.53 | 14.53 | 5,130,842 | -0.51(-3.37%) |
Jun 18, 2020 | 14.36 | 15.33 | 14.19 | 15.04 | 3,928,643 | +0.37(+2.55%) |
Jun 17, 2020 | 15.61 | 15.61 | 14.67 | 14.67 | 4,778,569 | -1.08(-6.84%) |
Jun 16, 2020 | 16.30 | 16.33 | 14.86 | 15.74 | 6,679,897 | +0.87(+5.87%) |
Jun 15, 2020 | 13.50 | 15.18 | 13.21 | 14.87 | 5,994,865 | +0.09(+0.60%) |
Jun 12, 2020 | 15.32 | 15.52 | 14.01 | 14.78 | 6,910,859 | +0.75(+5.33%) |
Jun 11, 2020 | 14.83 | 15.86 | 13.97 | 14.03 | 9,794,537 | -3.33(-19.18%) |
Jun 10, 2020 | 18.91 | 18.92 | 17.36 | 17.36 | 8,955,941 | -1.94(-10.06%) |
Jun 09, 2020 | 19.50 | 19.62 | 18.73 | 19.31 | 9,032,303 | -1.57(-7.51%) |
Jun 08, 2020 | 20.55 | 20.87 | 19.62 | 20.87 | 15,704,681 | +1.79(+9.38%) |
Jun 05, 2020 | 18.26 | 19.42 | 18.25 | 19.08 | 15,125,036 | +2.47(+14.84%) |
Jun 04, 2020 | 16.44 | 16.75 | 15.97 | 16.62 | 7,359,585 | -0.02(-0.11%) |
Jun 03, 2020 | 16.25 | 16.76 | 16.13 | 16.63 | 8,220,209 | +0.94(+6.02%) |
Jun 02, 2020 | 15.19 | 15.71 | 15.16 | 15.69 | 7,708,297 | +0.83(+5.57%) |
Jun 01, 2020 | 14.30 | 15.00 | 13.92 | 14.86 | 6,665,343 | +0.50(+3.47%) |
May 29, 2020 | 14.25 | 14.57 | 13.74 | 14.36 | 8,121,644 | -0.12(-0.80%) |
May 28, 2020 | 15.37 | 15.42 | 14.35 | 14.48 | 7,522,947 | -0.87(-5.68%) |
May 27, 2020 | 15.41 | 15.57 | 14.49 | 15.35 | 8,350,130 | +0.38(+2.56%) |
May 26, 2020 | 15.09 | 15.26 | 14.88 | 14.97 | 9,090,214 | +0.79(+5.59%) |
May 22, 2020 | 14.16 | 14.19 | 13.58 | 14.18 | 6,121,300 | -0.38(-2.63%) |
May 21, 2020 | 14.94 | 15.04 | 14.11 | 14.56 | 12,939,351 | -0.24(-1.62%) |
May 20, 2020 | 14.29 | 14.87 | 14.14 | 14.80 | 10,551,382 | +1.05(+7.64%) |
May 19, 2020 | 14.67 | 14.67 | 13.71 | 13.75 | 10,419,810 | -0.80(-5.51%) |
May 18, 2020 | 13.97 | 14.72 | 13.86 | 14.55 | 11,802,960 | +2.02(+16.13%) |
May 15, 2020 | 12.56 | 13.12 | 12.28 | 12.53 | 10,091,892 | -0.04(-0.28%) |
May 14, 2020 | 11.93 | 12.82 | 11.33 | 12.56 | 5,345,596 | +0.20(+1.58%) |
May 13, 2020 | 13.36 | 13.37 | 12.14 | 12.37 | 7,123,023 | -1.17(-8.62%) |
May 12, 2020 | 14.37 | 14.37 | 13.53 | 13.54 | 5,489,732 | -0.53(-3.74%) |
May 11, 2020 | 14.29 | 14.44 | 13.90 | 14.06 | 4,639,124 | -0.49(-3.37%) |
May 08, 2020 | 13.95 | 14.57 | 13.80 | 14.55 | 9,901,774 | +1.23(+9.22%) |
May 07, 2020 | 13.45 | 13.84 | 13.16 | 13.32 | 8,330,124 | +0.61(+4.83%) |
May 06, 2020 | 13.54 | 13.74 | 12.66 | 12.71 | 6,542,562 | -0.70(-5.25%) |
May 05, 2020 | 14.53 | 14.69 | 13.30 | 13.41 | 12,244,946 | +0.04(+0.27%) |
May 04, 2020 | 11.99 | 13.38 | 11.93 | 13.38 | 5,146,936 | +0.91(+7.29%) |
May 01, 2020 | 13.46 | 13.72 | 12.19 | 12.47 | 7,695,477 | -1.63(-11.56%) |
Apr 30, 2020 | 14.90 | 15.01 | 13.69 | 14.10 | 18,014,412 | -0.71(-4.81%) |
Apr 29, 2020 | 13.75 | 14.86 | 13.69 | 14.81 | 12,727,830 | +1.95(+15.17%) |
Apr 28, 2020 | 12.62 | 13.02 | 12.27 | 12.86 | 11,304,366 | +0.58(+4.71%) |
Apr 27, 2020 | 11.56 | 12.46 | 11.07 | 12.28 | 8,229,408 | +0.51(+4.31%) |
Apr 24, 2020 | 12.18 | 12.41 | 11.42 | 11.77 | 6,917,373 | +0.06(+0.53%) |
Apr 23, 2020 | 11.71 | 12.27 | 11.47 | 11.71 | 11,216,077 | +0.69(+6.31%) |
Apr 22, 2020 | 11.29 | 11.36 | 10.74 | 11.02 | 8,405,991 | +0.72(+7.01%) |
Apr 21, 2020 | 10.11 | 10.67 | 9.706 | 10.29 | 9,893,533 | -0.38(-3.59%) |
Apr 20, 2020 | 10.04 | 11.48 | 9.929 | 10.68 | 8,987,445 | -0.70(-6.18%) |
Apr 17, 2020 | 9.751 | 11.41 | 9.751 | 11.38 | 8,316,479 | +1.97(+20.91%) |
Apr 16, 2020 | 10.32 | 10.32 | 9.359 | 9.413 | 4,103,006 | -0.85(-8.33%) |
Apr 15, 2020 | 10.42 | 10.48 | 9.600 | 10.27 | 5,279,254 | -1.05(-9.28%) |
Apr 14, 2020 | 11.57 | 11.84 | 11.19 | 11.32 | 6,366,450 | -0.12(-1.01%) |
Apr 13, 2020 | 12.47 | 12.47 | 11.08 | 11.43 | 9,137,750 | -0.10(-0.85%) |
Apr 09, 2020 | 12.73 | 13.30 | 10.63 | 11.53 | 19,849,140 | -0.25(-2.12%) |
Apr 08, 2020 | 10.88 | 11.82 | 10.61 | 11.78 | 8,402,517 | +1.46(+14.15%) |
Apr 07, 2020 | 10.90 | 11.50 | 10.32 | 10.32 | 12,427,195 | +0.45(+4.60%) |
Apr 06, 2020 | 9.386 | 10.05 | 9.136 | 9.867 | 7,978,418 | +0.90(+10.03%) |
Apr 03, 2020 | 9.804 | 9.893 | 8.451 | 8.967 | 10,045,850 | -0.19(-2.04%) |
Apr 02, 2020 | 8.540 | 10.09 | 8.104 | 9.154 | 14,557,404 | +1.39(+17.89%) |
Apr 01, 2020 | 8.014 | 8.264 | 7.516 | 7.765 | 5,299,464 | -0.90(-10.38%) |
Mar 31, 2020 | 9.039 | 9.226 | 8.237 | 8.665 | 6,295,499 | +0.33(+3.95%) |
Mar 30, 2020 | 7.810 | 8.540 | 7.088 | 8.335 | 5,478,264 | +0.20(+2.41%) |
Mar 27, 2020 | 8.967 | 8.967 | 8.014 | 8.139 | 6,104,231 | -2.08(-20.38%) |
Mar 26, 2020 | 8.985 | 10.77 | 8.602 | 10.22 | 9,898,008 | +1.72(+20.21%) |
Mar 25, 2020 | 8.175 | 9.778 | 7.044 | 8.504 | 7,786,749 | +1.01(+13.42%) |
Mar 24, 2020 | 6.572 | 7.649 | 6.340 | 7.498 | 5,417,002 | +2.16(+40.33%) |
Mar 23, 2020 | 6.412 | 6.412 | 4.987 | 5.343 | 2,338,796 | -1.20(-18.37%) |
Mar 20, 2020 | 6.680 | 7.123 | 5.708 | 6.545 | 2,273,606 | +0.40(+6.52%) |
Mar 19, 2020 | 5.967 | 6.294 | 5.254 | 6.144 | 2,594,939 | +0.71(+13.11%) |
Mar 18, 2020 | 7.569 | 7.836 | 4.452 | 5.432 | 3,094,283 | -3.74(-40.78%) |
Mar 17, 2020 | 10.51 | 10.51 | 8.638 | 9.172 | 2,017,306 | -1.51(-14.17%) |
Mar 16, 2020 | 10.24 | 13.71 | 10.15 | 10.69 | 1,460,208 | -4.45(-29.41%) |
Mar 13, 2020 | 15.58 | 16.03 | 11.13 | 15.14 | 2,194,415 | +2.49(+19.72%) |
Mar 12, 2020 | 15.05 | 15.58 | 12.02 | 12.65 | 2,535,474 | -6.23(-33.02%) |
Mar 11, 2020 | 20.48 | 21.55 | 18.08 | 18.88 | 1,689,723 | -3.83(-16.86%) |
Mar 10, 2020 | 25.29 | 25.29 | 18.88 | 22.71 | 2,373,155 | +2.49(+12.33%) |
Mar 09, 2020 | 29.92 | 35.62 | 20.21 | 20.21 | 2,936,580 | -30.45(-60.11%) |
Mar 06, 2020 | 55.30 | 56.37 | 48.26 | 50.67 | 1,325,327 | -10.69(-17.42%) |
Mar 05, 2020 | 63.40 | 63.85 | 57.97 | 61.36 | 841,702 | -7.39(-10.75%) |
Mar 04, 2020 | 68.66 | 68.75 | 64.20 | 68.75 | 548,442 | +4.45(+6.93%) |
Mar 03, 2020 | 72.04 | 74.80 | 61.98 | 64.29 | 1,255,111 | -6.50(-9.18%) |
Mar 02, 2020 | 68.66 | 71.24 | 61.62 | 70.79 | 821,028 | +5.70(+8.76%) |
Feb 28, 2020 | 58.77 | 65.27 | 55.66 | 65.10 | 1,343,193 | +1.69(+2.67%) |
Feb 27, 2020 | 69.28 | 73.73 | 63.31 | 63.40 | 1,095,981 | -12.02(-15.94%) |
Feb 26, 2020 | 84.24 | 85.04 | 75.43 | 75.43 | 593,583 | -7.39(-8.92%) |
Feb 25, 2020 | 96.62 | 96.62 | 81.30 | 82.82 | 855,405 | -12.65(-13.25%) |
Feb 24, 2020 | 99.74 | 100.54 | 94.93 | 95.46 | 670,833 | -15.76(-14.17%) |
Feb 21, 2020 | 112.47 | 112.83 | 108.55 | 111.22 | 280,933 | -4.36(-3.78%) |
Feb 20, 2020 | 117.10 | 119.42 | 114.70 | 115.59 | 339,558 | -0.36(-0.31%) |
Feb 19, 2020 | 113.72 | 117.19 | 111.85 | 115.94 | 257,524 | +4.27(+3.83%) |
Feb 18, 2020 | 111.49 | 112.38 | 108.37 | 111.67 | 270,809 | -2.49(-2.18%) |
Feb 14, 2020 | 117.46 | 117.55 | 112.11 | 114.16 | 203,526 | -2.05(-1.76%) |
Feb 13, 2020 | 116.21 | 118.26 | 114.16 | 116.21 | 208,448 | -1.16(-0.99%) |
Feb 12, 2020 | 117.55 | 119.24 | 114.52 | 117.37 | 337,271 | +4.63(+4.11%) |
Feb 11, 2020 | 113.36 | 114.07 | 111.40 | 112.74 | 231,386 | +3.65(+3.35%) |
Feb 10, 2020 | 110.06 | 110.06 | 107.13 | 109.09 | 172,813 | -1.69(-1.53%) |
Feb 07, 2020 | 111.31 | 112.20 | 109.09 | 110.78 | 171,510 | -2.58(-2.28%) |
Feb 06, 2020 | 117.99 | 118.35 | 112.65 | 113.36 | 253,458 | -3.38(-2.90%) |
Feb 05, 2020 | 110.42 | 117.99 | 110.24 | 116.74 | 433,108 | +11.75(+11.20%) |
Feb 04, 2020 | 108.64 | 110.78 | 104.45 | 104.99 | 319,040 | +1.16(+1.12%) |
Feb 03, 2020 | 108.28 | 108.28 | 102.85 | 103.83 | 280,320 | -4.45(-4.11%) |
Jan 31, 2020 | 114.87 | 114.87 | 106.49 | 108.28 | 740,900 | -10.95(-9.19%) |
Jan 30, 2020 | 113.98 | 119.68 | 112.11 | 119.24 | 404,354 | +2.67(+2.29%) |
Jan 29, 2020 | 122.62 | 123.69 | 116.21 | 116.57 | 269,808 | -3.74(-3.11%) |
Jan 28, 2020 | 121.64 | 122.62 | 119.06 | 120.31 | 211,194 | +1.78(+1.50%) |
Jan 27, 2020 | 122.62 | 123.33 | 118.39 | 118.53 | 378,615 | -10.95(-8.46%) |
Jan 24, 2020 | 132.95 | 132.95 | 126.70 | 129.48 | 330,276 | -4.72(-3.52%) |
Jan 23, 2020 | 132.59 | 135.53 | 128.68 | 134.20 | 194,665 | -1.51(-1.12%) |
Jan 22, 2020 | 139.19 | 139.19 | 134.82 | 135.71 | 147,793 | -3.92(-2.81%) |
Jan 21, 2020 | 145.69 | 145.69 | 139.36 | 139.63 | 171,650 | -8.28(-5.60%) |
Jan 17, 2020 | 151.92 | 152.32 | 147.29 | 147.91 | 151,028 | -3.03(-2.01%) |
Jan 16, 2020 | 152.63 | 154.32 | 150.76 | 150.94 | 179,705 | +0.36(+0.24%) |
Jan 15, 2020 | 152.36 | 152.99 | 148.94 | 150.58 | 148,837 | -3.21(-2.08%) |
Jan 14, 2020 | 152.81 | 154.15 | 149.60 | 153.79 | 138,421 | +0.36(+0.23%) |
Jan 13, 2020 | 153.25 | 154.95 | 150.41 | 153.43 | 118,045 | +0.09(+0.06%) |
Jan 10, 2020 | 155.39 | 156.28 | 152.92 | 153.34 | 116,070 | -2.76(-1.77%) |
Jan 09, 2020 | 152.63 | 156.64 | 147.20 | 156.10 | 208,590 | +3.12(+2.04%) |
Jan 08, 2020 | 160.82 | 160.82 | 152.28 | 152.99 | 348,211 | -8.28(-5.14%) |
Jan 07, 2020 | 160.65 | 161.27 | 155.22 | 161.27 | 161,288 | -0.62(-0.38%) |
Jan 06, 2020 | 159.84 | 164.47 | 158.42 | 161.89 | 206,491 | +3.47(+2.19%) |
Jan 03, 2020 | 165.10 | 165.81 | 156.10 | 158.42 | 238,271 | -1.42(-0.89%) |
Jan 02, 2020 | 158.15 | 160.56 | 157.26 | 159.84 | 143,315 | +4.01(+2.57%) |
Dec 31, 2019 | 150.76 | 156.19 | 149.51 | 155.84 | 154,396 | +2.67(+1.74%) |
Dec 30, 2019 | 157.17 | 157.26 | 152.54 | 153.16 | 170,155 | -1.34(-0.86%) |
Dec 27, 2019 | 158.78 | 158.78 | 154.40 | 154.50 | 146,244 | -2.32(-1.48%) |
Dec 26, 2019 | 158.42 | 160.47 | 156.10 | 156.82 | 143,290 | -0.18(-0.11%) |
Dec 24, 2019 | 158.06 | 158.86 | 156.01 | 157.00 | 64,143 | +0.00(+0.00%) |
Dec 23, 2019 | 151.38 | 157.44 | 151.29 | 157.00 | 168,060 | +5.02(+3.30%) |
Dec 20, 2019 | 149.31 | 152.95 | 148.78 | 151.97 | 200,582 | +3.81(+2.57%) |
Dec 19, 2019 | 148.52 | 149.67 | 147.60 | 148.16 | 136,912 | -0.18(-0.12%) |
Dec 18, 2019 | 145.86 | 151.27 | 145.68 | 148.34 | 177,324 | +1.24(+0.84%) |
Dec 17, 2019 | 148.52 | 150.73 | 145.24 | 147.10 | 170,990 | +0.18(+0.12%) |
Dec 16, 2019 | 143.91 | 148.16 | 143.91 | 146.92 | 176,657 | +5.76(+4.08%) |
Dec 13, 2019 | 145.68 | 148.52 | 140.71 | 141.16 | 248,029 | -3.55(-2.45%) |
Dec 12, 2019 | 137.26 | 145.68 | 136.77 | 144.70 | 301,712 | +8.07(+5.90%) |
Dec 11, 2019 | 136.90 | 139.46 | 135.84 | 136.64 | 132,013 | -0.80(-0.58%) |
Dec 10, 2019 | 138.32 | 138.85 | 135.57 | 137.43 | 158,706 | +0.98(+0.72%) |
Dec 09, 2019 | 133.98 | 138.50 | 133.80 | 136.46 | 134,716 | -0.71(-0.52%) |
Dec 06, 2019 | 131.58 | 138.23 | 131.32 | 137.17 | 319,826 | +7.36(+5.67%) |
Dec 05, 2019 | 133.62 | 133.80 | 128.39 | 129.81 | 203,827 | -1.69(-1.28%) |
Dec 04, 2019 | 129.54 | 132.73 | 127.95 | 131.49 | 252,437 | +5.59(+4.44%) |
Dec 03, 2019 | 129.01 | 129.10 | 124.58 | 125.91 | 286,822 | -5.76(-4.38%) |
Dec 02, 2019 | 133.71 | 135.66 | 131.40 | 131.67 | 195,490 | -0.27(-0.20%) |
Nov 29, 2019 | 133.00 | 133.89 | 130.52 | 131.94 | 98,582 | -3.99(-2.94%) |
Nov 27, 2019 | 135.04 | 136.81 | 132.73 | 135.93 | 145,330 | +1.15(+0.85%) |
Nov 26, 2019 | 139.65 | 139.65 | 133.62 | 134.77 | 189,516 | -4.34(-3.12%) |
Nov 25, 2019 | 138.23 | 139.65 | 136.46 | 139.12 | 159,217 | +0.80(+0.58%) |
Nov 22, 2019 | 140.36 | 142.31 | 137.83 | 138.32 | 153,044 | -1.60(-1.14%) |
Nov 21, 2019 | 134.69 | 140.27 | 133.53 | 139.92 | 230,600 | +6.65(+4.99%) |
Nov 20, 2019 | 129.54 | 136.28 | 127.06 | 133.27 | 251,664 | +3.81(+2.94%) |
Nov 19, 2019 | 134.51 | 134.51 | 129.10 | 129.45 | 190,696 | -5.85(-4.33%) |
Nov 18, 2019 | 138.41 | 138.41 | 133.95 | 135.31 | 160,976 | -5.50(-3.90%) |
Nov 15, 2019 | 138.85 | 142.40 | 138.85 | 140.80 | 158,830 | +3.28(+2.39%) |
Nov 14, 2019 | 138.94 | 140.98 | 135.75 | 137.52 | 160,075 | -0.98(-0.70%) |
Nov 13, 2019 | 138.76 | 140.27 | 137.08 | 138.50 | 130,852 | -2.31(-1.64%) |
Nov 12, 2019 | 144.00 | 146.48 | 138.50 | 140.80 | 184,945 | -2.04(-1.43%) |
Nov 11, 2019 | 141.60 | 144.88 | 139.74 | 142.84 | 144,083 | -2.75(-1.89%) |
Nov 08, 2019 | 144.62 | 145.95 | 140.45 | 145.59 | 192,969 | -1.69(-1.14%) |
Nov 07, 2019 | 145.95 | 148.52 | 144.08 | 147.28 | 234,545 | +6.21(+4.40%) |
Nov 06, 2019 | 150.02 | 150.47 | 139.83 | 141.07 | 271,558 | -10.37(-6.85%) |
Nov 05, 2019 | 151.71 | 154.19 | 148.69 | 151.44 | 262,932 | +1.60(+1.07%) |
Nov 04, 2019 | 140.98 | 150.82 | 140.89 | 149.85 | 357,584 | +13.12(+9.60%) |
Nov 01, 2019 | 129.90 | 137.08 | 129.28 | 136.72 | 273,112 | +9.31(+7.31%) |
Oct 31, 2019 | 128.03 | 128.03 | 123.96 | 127.41 | 205,559 | -1.95(-1.51%) |
Oct 30, 2019 | 138.59 | 138.59 | 127.86 | 129.37 | 253,739 | -8.42(-6.11%) |
Oct 29, 2019 | 134.24 | 141.25 | 133.35 | 137.79 | 180,613 | +1.42(+1.04%) |
Oct 28, 2019 | 139.92 | 142.22 | 135.57 | 136.37 | 178,858 | -2.22(-1.60%) |
Oct 25, 2019 | 135.22 | 139.67 | 134.86 | 138.59 | 200,413 | +3.10(+2.29%) |
Oct 24, 2019 | 139.12 | 139.65 | 133.27 | 135.48 | 138,248 | -1.69(-1.23%) |
Oct 23, 2019 | 133.27 | 137.88 | 131.40 | 137.17 | 175,788 | +2.84(+2.11%) |
Oct 22, 2019 | 130.25 | 138.23 | 128.83 | 134.33 | 294,670 | +5.41(+4.19%) |
Oct 21, 2019 | 122.54 | 129.10 | 122.54 | 128.92 | 197,265 | +6.65(+5.44%) |
Oct 18, 2019 | 123.51 | 126.17 | 122.27 | 122.27 | 114,417 | -2.04(-1.64%) |
Oct 17, 2019 | 125.55 | 126.62 | 123.07 | 124.31 | 168,792 | +0.18(+0.14%) |
Oct 16, 2019 | 128.39 | 130.78 | 124.05 | 124.13 | 205,838 | -5.41(-4.17%) |
Oct 15, 2019 | 127.68 | 133.35 | 126.69 | 129.54 | 179,819 | +1.60(+1.25%) |
Oct 14, 2019 | 125.02 | 129.19 | 123.78 | 127.95 | 144,486 | -0.53(-0.41%) |
Oct 11, 2019 | 126.62 | 131.58 | 126.35 | 128.48 | 331,014 | +5.14(+4.17%) |
Oct 10, 2019 | 119.70 | 124.13 | 119.35 | 123.34 | 207,430 | +4.34(+3.65%) |
Oct 09, 2019 | 119.43 | 120.68 | 118.10 | 118.99 | 195,249 | +3.64(+3.15%) |
Oct 08, 2019 | 118.28 | 120.94 | 115.27 | 115.36 | 359,487 | -6.38(-5.24%) |
Oct 07, 2019 | 125.91 | 127.24 | 121.65 | 121.74 | 208,551 | -3.46(-2.76%) |
Oct 04, 2019 | 124.58 | 125.77 | 120.76 | 125.20 | 211,792 | +1.86(+1.51%) |
Oct 03, 2019 | 117.48 | 123.34 | 114.38 | 123.34 | 466,986 | +4.52(+3.81%) |
Oct 02, 2019 | 126.79 | 127.50 | 118.19 | 118.81 | 449,825 | -10.02(-7.78%) |
Oct 01, 2019 | 140.18 | 141.34 | 128.66 | 128.83 | 262,860 | -9.31(-6.74%) |
Sep 30, 2019 | 138.68 | 141.07 | 137.97 | 138.14 | 143,521 | -3.28(-2.32%) |
Sep 27, 2019 | 138.32 | 144.62 | 138.23 | 141.42 | 156,845 | -0.27(-0.19%) |
Sep 26, 2019 | 145.77 | 145.77 | 139.44 | 141.69 | 195,498 | -5.76(-3.91%) |
Sep 25, 2019 | 144.35 | 147.90 | 143.73 | 147.45 | 124,785 | +0.71(+0.48%) |
Sep 24, 2019 | 153.04 | 153.04 | 144.02 | 146.74 | 254,790 | -7.17(-4.66%) |
Sep 23, 2019 | 151.62 | 155.15 | 150.12 | 153.91 | 114,637 | +0.44(+0.29%) |
Sep 20, 2019 | 153.65 | 155.68 | 151.80 | 153.47 | 196,716 | +0.35(+0.23%) |
Sep 19, 2019 | 157.89 | 158.68 | 152.24 | 153.12 | 159,352 | -1.59(-1.03%) |
Sep 18, 2019 | 154.53 | 155.77 | 151.62 | 154.71 | 171,771 | -2.03(-1.30%) |
Sep 17, 2019 | 164.60 | 164.60 | 154.00 | 156.74 | 400,055 | -7.68(-4.67%) |
Sep 16, 2019 | 167.43 | 167.96 | 158.86 | 164.42 | 672,418 | +15.19(+10.18%) |
Sep 13, 2019 | 148.35 | 151.35 | 146.67 | 149.24 | 199,604 | +3.44(+2.36%) |
Sep 12, 2019 | 143.50 | 147.91 | 139.26 | 145.79 | 331,454 | -2.65(-1.78%) |
Sep 11, 2019 | 150.03 | 154.00 | 146.06 | 148.44 | 373,379 | +0.00(+0.00%) |
Sep 10, 2019 | 144.73 | 154.27 | 144.73 | 148.44 | 457,081 | +5.56(+3.89%) |
Sep 09, 2019 | 138.02 | 143.85 | 137.31 | 142.88 | 302,938 | +7.77(+5.75%) |
Sep 06, 2019 | 131.75 | 135.19 | 129.81 | 135.11 | 143,378 | +2.12(+1.59%) |
Sep 05, 2019 | 131.31 | 137.05 | 130.78 | 132.99 | 273,477 | +4.68(+3.65%) |
Sep 04, 2019 | 128.04 | 129.54 | 126.89 | 128.31 | 174,377 | +5.03(+4.08%) |