Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1215 | 1250 | 1190 | 1239 | 1,555 | +71.20(+6.10%) |
Feb 27, 2020 | 1162 | 1186 | 1154 | 1168 | 1,627 | +87.60(+8.11%) |
Feb 26, 2020 | 1026 | 1081 | 1021 | 1080 | 1,056 | +27.00(+2.56%) |
Feb 25, 2020 | 1026 | 1059 | 1026 | 1053 | 1,137 | +10.00(+0.96%) |
Feb 24, 2020 | 1031 | 1058 | 1026 | 1043 | 2,361 | +51.57(+5.20%) |
Feb 21, 2020 | 1002 | 1004 | 975.20 | 991.83 | 10,565 | +12.23(+1.25%) |
Feb 20, 2020 | 960.00 | 980.80 | 894.80 | 979.60 | 2,562 | +42.20(+4.50%) |
Feb 19, 2020 | 950.60 | 958.40 | 926.00 | 937.40 | 1,569 | -18.20(-1.90%) |
Feb 18, 2020 | 959.60 | 982.00 | 944.00 | 955.60 | 4,206 | -99.29(-9.41%) |
Feb 14, 2020 | 1041 | 1055 | 1037 | 1055 | 1,260 | +7.89(+0.75%) |
Feb 13, 2020 | 1022 | 1052 | 1007 | 1047 | 2,183 | +21.60(+2.11%) |
Feb 12, 2020 | 1043 | 1052 | 1013 | 1025 | 1,868 | -61.20(-5.63%) |
Feb 11, 2020 | 1106 | 1117 | 1081 | 1087 | 12,003 | -23.00(-2.07%) |
Feb 10, 2020 | 1092 | 1118 | 1080 | 1110 | 3,379 | +85.60(+8.36%) |
Feb 07, 2020 | 983.40 | 1024 | 975.00 | 1024 | 2,435 | +15.00(+1.49%) |
Feb 06, 2020 | 1028 | 1032 | 968.00 | 1009 | 5,770 | +6.20(+0.62%) |
Feb 05, 2020 | 1043 | 1047 | 1000 | 1003 | 4,738 | +8.00(+0.80%) |
Feb 04, 2020 | 1042 | 1047 | 982.00 | 994.80 | 3,830 | -66.20(-6.24%) |
Feb 03, 2020 | 1032 | 1066 | 1031 | 1061 | 1,810 | +23.60(+2.27%) |
Jan 31, 2020 | 1032 | 1042 | 1018 | 1037 | 1,355 | -8.40(-0.80%) |
Jan 30, 2020 | 1040 | 1063 | 1013 | 1046 | 4,741 | +45.20(+4.52%) |
Jan 29, 2020 | 999.40 | 1017 | 996.00 | 1001 | 3,772 | +33.52(+3.47%) |
Jan 28, 2020 | 966.80 | 978.40 | 950.80 | 967.08 | 6,837 | -35.72(-3.56%) |
Jan 27, 2020 | 946.00 | 1010 | 946.00 | 1003 | 6,830 | -2.07(-0.21%) |
Jan 24, 2020 | 997.20 | 1017 | 995.00 | 1005 | 5,335 | +40.87(+4.24%) |
Jan 23, 2020 | 946.00 | 979.60 | 926.60 | 964.00 | 2,403 | -1.54(-0.16%) |
Jan 22, 2020 | 969.40 | 979.20 | 949.40 | 965.54 | 2,836 | -10.06(-1.03%) |
Jan 21, 2020 | 958.60 | 1012 | 948.80 | 975.60 | 5,950 | +71.80(+7.94%) |
Jan 17, 2020 | 886.40 | 905.60 | 884.20 | 903.80 | 5,585 | +54.00(+6.35%) |
Jan 16, 2020 | 818.00 | 855.60 | 786.00 | 849.80 | 3,737 | +34.40(+4.22%) |
Jan 15, 2020 | 812.00 | 821.00 | 808.60 | 815.40 | 2,136 | +39.40(+5.08%) |
Jan 14, 2020 | 739.80 | 776.40 | 737.00 | 776.00 | 2,963 | +10.40(+1.36%) |
Jan 13, 2020 | 777.00 | 790.00 | 763.00 | 765.60 | 2,466 | +5.40(+0.71%) |
Jan 10, 2020 | 761.40 | 766.80 | 751.60 | 760.20 | 1,995 | -18.80(-2.41%) |
Jan 09, 2020 | 796.80 | 810.00 | 772.00 | 779.00 | 1,919 | +0.40(+0.05%) |
Jan 08, 2020 | 789.00 | 806.40 | 778.00 | 778.60 | 1,788 | +0.88(+0.11%) |
Jan 07, 2020 | 789.20 | 789.20 | 762.20 | 777.72 | 1,598 | -0.08(-0.01%) |
Jan 06, 2020 | 784.00 | 801.00 | 777.80 | 777.80 | 6,405 | -29.80(-3.69%) |
Jan 03, 2020 | 808.60 | 813.40 | 787.20 | 807.60 | 2,355 | -2.20(-0.27%) |
Jan 02, 2020 | 792.40 | 820.00 | 791.20 | 809.80 | 4,860 | +33.39(+4.30%) |
Dec 31, 2019 | 785.00 | 790.90 | 765.60 | 776.41 | 1,565 | +7.81(+1.02%) |
Dec 30, 2019 | 754.00 | 771.20 | 750.80 | 768.60 | 1,253 | +17.80(+2.37%) |
Dec 27, 2019 | 771.80 | 787.10 | 750.80 | 750.80 | 3,090 | +7.40(+1.00%) |
Dec 26, 2019 | 744.20 | 746.40 | 731.00 | 743.40 | 3,505 | -36.00(-4.62%) |
Dec 24, 2019 | 783.00 | 789.26 | 776.20 | 779.40 | 1,295 | +19.40(+2.55%) |
Dec 23, 2019 | 763.60 | 771.60 | 761.60 | 760.00 | 4,806 | +40.35(+5.61%) |
Dec 20, 2019 | 712.80 | 732.20 | 712.40 | 719.65 | 2,955 | -16.33(-2.22%) |
Dec 19, 2019 | 756.80 | 758.20 | 724.40 | 735.98 | 2,753 | -2.22(-0.30%) |
Dec 18, 2019 | 736.60 | 748.00 | 736.60 | 738.20 | 1,256 | +19.80(+2.76%) |
Dec 17, 2019 | 722.80 | 728.00 | 710.00 | 718.40 | 2,701 | +14.83(+2.11%) |
Dec 16, 2019 | 702.80 | 707.70 | 693.40 | 703.57 | 3,022 | -23.55(-3.24%) |
Dec 13, 2019 | 729.00 | 738.00 | 713.60 | 727.13 | 9,610 | +23.73(+3.37%) |
Dec 12, 2019 | 732.40 | 743.80 | 691.80 | 703.40 | 2,844 | -47.00(-6.26%) |
Dec 11, 2019 | 732.00 | 756.00 | 725.80 | 750.40 | 2,840 | +8.80(+1.19%) |
Dec 10, 2019 | 752.60 | 763.40 | 732.00 | 741.60 | 2,951 | -9.40(-1.25%) |
Dec 09, 2019 | 766.80 | 785.00 | 751.00 | 751.00 | 5,889 | +53.67(+7.70%) |
Dec 06, 2019 | 662.40 | 706.60 | 662.40 | 697.33 | 5,980 | +36.53(+5.53%) |
Dec 05, 2019 | 653.40 | 661.80 | 637.00 | 660.80 | 5,540 | -2.68(-0.40%) |
Dec 04, 2019 | 675.60 | 687.40 | 660.00 | 663.48 | 2,791 | +15.70(+2.42%) |
Dec 03, 2019 | 662.80 | 672.00 | 608.80 | 647.77 | 13,217 | -63.63(-8.94%) |
Dec 02, 2019 | 720.00 | 741.20 | 709.20 | 711.40 | 5,192 | -17.51(-2.40%) |
Nov 29, 2019 | 698.20 | 731.60 | 698.20 | 728.91 | 4,350 | +91.51(+14.36%) |
Nov 27, 2019 | 629.80 | 642.60 | 622.60 | 637.40 | 5,595 | +13.60(+2.18%) |
Nov 26, 2019 | 625.60 | 636.60 | 620.40 | 623.80 | 16,387 | +25.40(+4.24%) |
Nov 25, 2019 | 590.00 | 601.60 | 588.80 | 598.40 | 7,860 | +49.40(+9.00%) |
Nov 22, 2019 | 565.40 | 567.60 | 541.60 | 549.00 | 16,750 | -32.40(-5.57%) |
Nov 21, 2019 | 593.80 | 608.80 | 579.60 | 581.40 | 7,922 | -8.60(-1.46%) |
Nov 20, 2019 | 596.60 | 602.00 | 583.00 | 590.00 | 6,538 | -19.59(-3.21%) |
Nov 19, 2019 | 604.00 | 610.20 | 596.66 | 609.59 | 5,686 | +20.19(+3.43%) |
Nov 18, 2019 | 570.60 | 590.55 | 562.00 | 589.40 | 14,336 | +49.50(+9.17%) |
Nov 15, 2019 | 549.44 | 556.82 | 523.58 | 539.90 | 4,140 | -10.55(-1.92%) |
Nov 14, 2019 | 544.80 | 555.52 | 533.60 | 550.45 | 6,865 | +15.65(+2.93%) |
Nov 13, 2019 | 565.00 | 574.00 | 534.20 | 534.80 | 7,305 | -16.80(-3.05%) |
Nov 12, 2019 | 540.40 | 558.00 | 540.00 | 551.60 | 6,397 | +4.78(+0.87%) |
Nov 11, 2019 | 538.80 | 554.00 | 538.13 | 546.82 | 4,938 | +48.82(+9.80%) |
Nov 08, 2019 | 492.00 | 507.00 | 492.00 | 498.00 | 14,275 | +1.17(+0.23%) |
Nov 07, 2019 | 496.00 | 510.00 | 471.40 | 496.83 | 13,382 | +13.03(+2.69%) |
Nov 06, 2019 | 471.40 | 488.20 | 467.20 | 483.80 | 6,164 | +12.60(+2.67%) |
Nov 05, 2019 | 473.00 | 483.80 | 466.00 | 471.20 | 4,090 | -18.60(-3.80%) |
Nov 04, 2019 | 490.00 | 498.60 | 483.20 | 489.80 | 6,518 | -40.40(-7.62%) |
Nov 01, 2019 | 567.60 | 567.60 | 522.60 | 530.20 | 6,845 | -23.37(-4.22%) |
Oct 31, 2019 | 526.60 | 563.80 | 526.60 | 553.57 | 5,742 | +18.77(+3.51%) |
Oct 30, 2019 | 528.20 | 544.80 | 526.80 | 534.80 | 7,576 | -28.36(-5.04%) |
Oct 29, 2019 | 553.00 | 563.40 | 531.60 | 563.16 | 8,653 | -24.12(-4.11%) |
Oct 28, 2019 | 594.60 | 611.40 | 577.60 | 587.28 | 6,959 | -44.93(-7.11%) |
Oct 25, 2019 | 633.20 | 638.40 | 627.00 | 632.22 | 1,630 | +2.71(+0.43%) |
Oct 24, 2019 | 641.60 | 655.80 | 627.40 | 629.51 | 3,970 | -17.56(-2.71%) |
Oct 23, 2019 | 637.20 | 653.20 | 637.20 | 647.06 | 2,653 | +15.29(+2.42%) |
Oct 22, 2019 | 624.00 | 633.32 | 619.20 | 631.77 | 3,671 | +5.21(+0.83%) |
Oct 21, 2019 | 632.00 | 641.20 | 626.56 | 626.56 | 4,360 | +35.76(+6.05%) |
Oct 18, 2019 | 608.60 | 612.20 | 590.80 | 590.80 | 2,775 | -9.80(-1.63%) |
Oct 17, 2019 | 606.20 | 615.00 | 596.20 | 600.60 | 4,733 | -17.60(-2.85%) |
Oct 16, 2019 | 592.20 | 620.80 | 584.60 | 618.20 | 2,787 | +22.24(+3.73%) |
Oct 15, 2019 | 606.14 | 612.60 | 595.90 | 595.96 | 4,996 | -11.24(-1.85%) |
Oct 14, 2019 | 600.20 | 624.40 | 600.20 | 607.20 | 2,431 | -15.20(-2.44%) |
Oct 11, 2019 | 644.60 | 654.80 | 620.00 | 622.40 | 2,480 | -23.59(-3.65%) |
Oct 10, 2019 | 626.90 | 646.40 | 622.80 | 645.99 | 836 | +16.19(+2.57%) |
Oct 09, 2019 | 610.33 | 631.74 | 606.28 | 629.80 | 1,533 | +27.20(+4.51%) |
Oct 08, 2019 | 607.80 | 612.60 | 602.60 | 602.60 | 1,633 | +5.80(+0.97%) |
Oct 07, 2019 | 593.80 | 602.00 | 578.60 | 596.80 | 3,016 | +23.00(+4.01%) |
Oct 04, 2019 | 602.60 | 602.60 | 551.94 | 573.80 | 3,720 | -6.60(-1.14%) |
Oct 03, 2019 | 638.40 | 654.60 | 575.40 | 580.40 | 4,447 | -42.60(-6.84%) |
Oct 02, 2019 | 610.40 | 631.00 | 608.00 | 623.00 | 2,123 | +16.56(+2.73%) |
Oct 01, 2019 | 604.00 | 618.46 | 599.80 | 606.44 | 3,312 | +17.04(+2.89%) |
Sep 30, 2019 | 583.00 | 590.40 | 573.40 | 589.40 | 2,441 | +33.60(+6.05%) |
Sep 27, 2019 | 562.00 | 564.39 | 541.20 | 555.80 | 2,300 | +21.40(+4.00%) |
Sep 26, 2019 | 515.20 | 549.00 | 514.60 | 534.40 | 4,452 | +26.60(+5.24%) |
Sep 25, 2019 | 522.00 | 524.40 | 500.00 | 507.80 | 3,321 | +3.20(+0.63%) |
Sep 24, 2019 | 487.00 | 508.00 | 487.00 | 504.60 | 2,342 | +14.00(+2.85%) |
Sep 23, 2019 | 500.80 | 506.00 | 487.20 | 490.60 | 2,217 | -0.40(-0.08%) |
Sep 20, 2019 | 478.00 | 503.80 | 478.00 | 491.00 | 3,620 | +7.00(+1.45%) |
Sep 19, 2019 | 467.40 | 488.40 | 467.40 | 484.00 | 5,156 | +26.80(+5.86%) |
Sep 18, 2019 | 448.40 | 466.00 | 447.40 | 457.20 | 2,842 | +11.80(+2.65%) |
Sep 17, 2019 | 443.80 | 447.00 | 433.60 | 445.40 | 5,487 | +10.80(+2.49%) |
Sep 16, 2019 | 443.00 | 449.40 | 431.80 | 434.60 | 2,960 | -23.80(-5.19%) |
Sep 13, 2019 | 473.40 | 483.80 | 452.43 | 458.40 | 3,055 | -19.59(-4.10%) |
Sep 12, 2019 | 488.72 | 494.40 | 473.80 | 477.99 | 3,288 | -7.41(-1.53%) |
Sep 11, 2019 | 484.00 | 486.19 | 469.00 | 485.40 | 4,070 | +14.40(+3.06%) |
Sep 10, 2019 | 461.56 | 474.73 | 461.56 | 471.00 | 3,392 | +3.20(+0.68%) |
Sep 09, 2019 | 486.80 | 486.80 | 466.60 | 467.80 | 3,279 | -35.00(-6.96%) |
Sep 06, 2019 | 530.00 | 530.00 | 498.00 | 502.80 | 3,105 | -20.80(-3.97%) |
Sep 05, 2019 | 528.80 | 545.09 | 515.20 | 523.60 | 3,984 | -2.40(-0.46%) |
Sep 04, 2019 | 551.20 | 561.40 | 520.00 | 526.00 | 3,017 | -47.80(-8.33%) |
Sep 03, 2019 | 576.00 | 581.00 | 567.58 | 573.80 | 1,545 | -35.72(-5.86%) |
Aug 30, 2019 | 611.20 | 612.00 | 598.80 | 609.52 | 815 | +8.32(+1.38%) |
Aug 29, 2019 | 602.40 | 620.00 | 594.20 | 601.20 | 2,676 | -27.80(-4.42%) |
Aug 28, 2019 | 621.00 | 638.00 | 608.00 | 629.00 | 2,184 | -21.00(-3.23%) |
Aug 27, 2019 | 656.00 | 656.60 | 644.20 | 650.00 | 2,744 | +17.04(+2.69%) |
Aug 26, 2019 | 642.00 | 648.00 | 628.00 | 632.96 | 2,710 | -41.64(-6.17%) |
Aug 23, 2019 | 685.00 | 686.90 | 670.00 | 674.60 | 1,630 | +3.40(+0.51%) |
Aug 22, 2019 | 654.80 | 675.80 | 651.60 | 671.20 | 3,201 | +13.40(+2.04%) |
Aug 21, 2019 | 643.40 | 666.40 | 643.40 | 657.80 | 2,890 | +19.20(+3.01%) |
Aug 20, 2019 | 644.40 | 650.80 | 634.80 | 638.60 | 1,471 | -6.20(-0.96%) |
Aug 19, 2019 | 666.80 | 666.80 | 638.20 | 644.80 | 3,099 | +2.40(+0.37%) |
Aug 16, 2019 | 642.00 | 653.20 | 639.00 | 642.40 | 2,025 | +12.80(+2.03%) |
Aug 15, 2019 | 660.00 | 665.00 | 602.80 | 629.60 | 6,849 | -34.40(-5.18%) |
Aug 14, 2019 | 670.40 | 682.60 | 663.80 | 664.00 | 1,383 | -1.80(-0.27%) |
Aug 13, 2019 | 672.00 | 680.80 | 651.00 | 665.80 | 1,893 | -22.00(-3.20%) |
Aug 12, 2019 | 667.00 | 696.00 | 667.00 | 687.80 | 905 | +7.40(+1.09%) |
Aug 09, 2019 | 683.40 | 685.20 | 667.00 | 680.40 | 1,175 | +2.20(+0.32%) |
Aug 08, 2019 | 682.00 | 692.50 | 659.40 | 678.20 | 1,857 | -26.20(-3.72%) |
Aug 07, 2019 | 686.00 | 707.00 | 674.80 | 704.40 | 2,011 | +14.00(+2.03%) |
Aug 06, 2019 | 697.20 | 698.20 | 672.80 | 690.40 | 1,034 | -17.00(-2.40%) |
Aug 05, 2019 | 732.20 | 732.20 | 691.60 | 707.40 | 3,982 | +36.40(+5.42%) |
Aug 02, 2019 | 682.20 | 706.00 | 669.80 | 671.00 | 6,660 | +16.60(+2.54%) |
Aug 01, 2019 | 580.00 | 654.40 | 575.40 | 654.40 | 2,946 | +39.20(+6.37%) |
Jul 31, 2019 | 636.20 | 641.60 | 596.80 | 615.20 | 7,461 | -65.65(-9.64%) |
Jul 30, 2019 | 694.80 | 694.80 | 677.20 | 680.85 | 1,874 | -10.95(-1.58%) |
Jul 29, 2019 | 681.00 | 701.40 | 680.00 | 691.80 | 2,915 | +27.00(+4.06%) |
Jul 26, 2019 | 665.60 | 672.40 | 657.60 | 664.80 | 3,035 | +32.00(+5.06%) |
Jul 25, 2019 | 625.40 | 639.00 | 616.00 | 632.80 | 2,994 | -6.40(-1.00%) |
Jul 24, 2019 | 626.00 | 647.44 | 626.00 | 639.20 | 1,926 | +32.60(+5.37%) |
Jul 23, 2019 | 604.60 | 606.60 | 595.28 | 606.60 | 930 | +9.80(+1.64%) |
Jul 22, 2019 | 614.00 | 614.00 | 585.60 | 596.80 | 4,827 | -31.40(-5.00%) |
Jul 19, 2019 | 630.48 | 635.40 | 626.49 | 628.20 | 3,425 | +16.00(+2.61%) |
Jul 18, 2019 | 595.80 | 621.00 | 582.00 | 612.20 | 3,075 | +11.60(+1.93%) |
Jul 17, 2019 | 596.00 | 611.60 | 584.00 | 600.60 | 1,893 | +7.40(+1.25%) |
Jul 16, 2019 | 590.00 | 604.40 | 587.40 | 593.20 | 5,863 | +37.36(+6.72%) |
Jul 15, 2019 | 547.00 | 565.60 | 546.00 | 555.84 | 6,412 | +23.44(+4.40%) |
Jul 12, 2019 | 530.00 | 536.80 | 522.20 | 532.40 | 2,815 | -21.00(-3.79%) |
Jul 11, 2019 | 523.80 | 557.60 | 517.80 | 553.40 | 5,010 | +19.80(+3.71%) |
Jul 10, 2019 | 524.20 | 541.00 | 515.00 | 533.60 | 3,992 | -12.20(-2.24%) |
Jul 09, 2019 | 558.80 | 563.80 | 538.80 | 545.80 | 1,722 | -7.60(-1.37%) |
Jul 08, 2019 | 562.20 | 573.20 | 553.00 | 553.40 | 3,189 | -6.20(-1.11%) |
Jul 05, 2019 | 574.00 | 574.40 | 541.80 | 559.60 | 9,815 | -69.60(-11.06%) |
Jul 03, 2019 | 632.20 | 644.40 | 627.00 | 629.20 | 930 | -22.00(-3.38%) |
Jul 02, 2019 | 633.20 | 655.00 | 633.20 | 651.20 | 1,124 | +10.60(+1.65%) |
Jul 01, 2019 | 640.20 | 660.00 | 634.80 | 640.60 | 2,504 | +29.00(+4.74%) |
Jun 28, 2019 | 588.00 | 614.00 | 585.40 | 611.60 | 3,335 | +3.64(+0.60%) |
Jun 27, 2019 | 634.60 | 634.60 | 598.80 | 607.96 | 5,413 | -27.84(-4.38%) |
Jun 26, 2019 | 637.00 | 643.40 | 619.96 | 635.80 | 2,441 | -4.00(-0.63%) |
Jun 25, 2019 | 640.00 | 653.20 | 622.80 | 639.80 | 4,411 | +8.20(+1.30%) |
Jun 24, 2019 | 659.80 | 666.20 | 621.56 | 631.60 | 9,919 | -69.20(-9.87%) |
Jun 21, 2019 | 702.40 | 709.20 | 690.60 | 700.80 | 2,860 | +10.80(+1.57%) |
Jun 20, 2019 | 642.00 | 720.00 | 638.80 | 690.00 | 6,793 | +47.80(+7.44%) |
Jun 19, 2019 | 608.20 | 646.20 | 607.80 | 642.20 | 1,460 | +23.40(+3.78%) |
Jun 18, 2019 | 601.20 | 624.00 | 596.80 | 618.80 | 4,829 | +28.24(+4.78%) |
Jun 17, 2019 | 580.40 | 594.00 | 580.00 | 590.56 | 4,237 | +10.95(+1.89%) |
Jun 14, 2019 | 600.00 | 602.60 | 576.40 | 579.61 | 3,195 | -31.39(-5.14%) |
Jun 13, 2019 | 595.60 | 615.20 | 592.20 | 611.00 | 9,686 | +20.80(+3.52%) |
Jun 12, 2019 | 588.00 | 594.08 | 582.40 | 590.20 | 1,297 | +10.60(+1.83%) |
Jun 11, 2019 | 609.40 | 610.00 | 574.40 | 579.60 | 2,595 | -20.05(-3.34%) |
Jun 10, 2019 | 609.60 | 612.20 | 597.60 | 599.65 | 2,988 | -9.55(-1.57%) |
Jun 07, 2019 | 615.80 | 627.00 | 603.60 | 609.20 | 9,905 | -3.00(-0.49%) |
Jun 06, 2019 | 601.40 | 626.60 | 586.00 | 612.20 | 3,518 | +19.00(+3.20%) |
Jun 05, 2019 | 583.20 | 602.40 | 580.40 | 593.20 | 2,070 | +23.60(+4.14%) |
Jun 04, 2019 | 582.20 | 582.20 | 556.80 | 569.60 | 1,271 | -10.80(-1.86%) |
Jun 03, 2019 | 563.00 | 588.40 | 563.00 | 580.40 | 3,300 | +25.35(+4.57%) |
May 31, 2019 | 538.80 | 556.20 | 533.80 | 555.05 | 1,685 | +41.05(+7.99%) |
May 30, 2019 | 503.80 | 523.20 | 503.80 | 514.00 | 1,699 | +22.80(+4.64%) |
May 29, 2019 | 485.20 | 494.00 | 482.00 | 491.20 | 10,083 | -15.20(-3.00%) |
May 28, 2019 | 512.60 | 515.20 | 503.60 | 506.40 | 1,106 | +9.00(+1.81%) |
May 24, 2019 | 515.40 | 516.00 | 492.60 | 497.40 | 1,200 | -5.80(-1.15%) |
May 23, 2019 | 509.00 | 517.40 | 499.20 | 503.20 | 1,725 | -10.01(-1.95%) |
May 22, 2019 | 496.40 | 516.40 | 496.40 | 513.21 | 3,242 | +29.21(+6.04%) |
May 21, 2019 | 478.20 | 486.80 | 477.38 | 484.00 | 2,368 | +16.20(+3.46%) |
May 20, 2019 | 464.00 | 468.30 | 456.95 | 467.80 | 2,280 | -13.00(-2.70%) |
May 17, 2019 | 472.40 | 480.80 | 470.00 | 480.80 | 1,620 | +5.37(+1.13%) |
May 16, 2019 | 482.00 | 486.40 | 474.80 | 475.43 | 1,532 | -12.57(-2.57%) |
May 15, 2019 | 478.00 | 491.20 | 478.00 | 488.00 | 3,181 | +14.80(+3.13%) |
May 14, 2019 | 475.40 | 478.80 | 470.00 | 473.20 | 2,581 | -10.20(-2.11%) |
May 13, 2019 | 476.00 | 486.40 | 473.20 | 483.40 | 3,640 | +1.40(+0.29%) |
May 10, 2019 | 494.60 | 494.60 | 473.31 | 482.00 | 1,525 | -11.20(-2.27%) |
May 09, 2019 | 495.20 | 501.20 | 492.00 | 493.20 | 1,068 | +5.58(+1.14%) |
May 08, 2019 | 498.60 | 498.60 | 485.60 | 487.62 | 3,057 | -26.58(-5.17%) |
May 07, 2019 | 513.35 | 518.74 | 508.80 | 514.20 | 365 | -5.62(-1.08%) |
May 06, 2019 | 516.00 | 523.40 | 513.60 | 519.82 | 960 | +13.39(+2.64%) |
May 03, 2019 | 503.60 | 508.80 | 502.20 | 506.43 | 1,650 | +9.18(+1.85%) |
May 02, 2019 | 494.80 | 504.00 | 492.00 | 497.25 | 1,478 | +12.45(+2.57%) |
May 01, 2019 | 487.80 | 489.80 | 481.20 | 484.80 | 3,734 | -13.80(-2.77%) |
Apr 30, 2019 | 491.00 | 499.80 | 490.00 | 498.60 | 1,063 | +8.76(+1.79%) |
Apr 29, 2019 | 496.40 | 506.00 | 489.84 | 489.84 | 849 | -1.56(-0.32%) |
Apr 26, 2019 | 494.80 | 496.48 | 486.60 | 491.40 | 1,905 | -16.40(-3.23%) |
Apr 25, 2019 | 522.60 | 529.00 | 502.00 | 507.80 | 1,870 | -15.13(-2.89%) |
Apr 24, 2019 | 518.00 | 525.20 | 517.20 | 522.93 | 407 | -1.27(-0.24%) |
Apr 23, 2019 | 515.00 | 526.00 | 515.00 | 524.20 | 1,577 | +23.60(+4.71%) |
Apr 22, 2019 | 500.60 | 503.60 | 496.60 | 500.60 | 2,534 | -8.40(-1.65%) |
Apr 18, 2019 | 503.20 | 510.60 | 499.80 | 509.00 | 7,010 | +7.80(+1.56%) |
Apr 17, 2019 | 490.40 | 502.00 | 489.80 | 501.20 | 2,431 | +23.00(+4.81%) |
Apr 16, 2019 | 472.80 | 478.80 | 472.60 | 478.20 | 2,794 | +5.80(+1.23%) |
Apr 15, 2019 | 466.20 | 474.20 | 465.80 | 472.40 | 2,462 | +20.00(+4.42%) |
Apr 12, 2019 | 446.00 | 453.60 | 445.20 | 452.40 | 3,330 | +4.20(+0.94%) |
Apr 11, 2019 | 445.80 | 452.40 | 440.20 | 448.20 | 1,566 | +8.48(+1.93%) |
Apr 10, 2019 | 439.01 | 440.60 | 434.87 | 439.72 | 997 | +2.92(+0.67%) |
Apr 09, 2019 | 442.40 | 442.60 | 436.80 | 436.80 | 653 | +1.20(+0.28%) |
Apr 08, 2019 | 442.80 | 442.80 | 433.00 | 435.60 | 2,061 | -13.66(-3.04%) |
Apr 05, 2019 | 455.60 | 456.20 | 449.20 | 449.26 | 720 | -10.34(-2.25%) |
Apr 04, 2019 | 448.80 | 460.60 | 448.00 | 459.60 | 3,695 | +11.20(+2.50%) |
Apr 03, 2019 | 448.40 | 453.40 | 445.00 | 448.40 | 1,053 | +5.18(+1.17%) |
Apr 02, 2019 | 443.20 | 448.00 | 440.68 | 443.22 | 1,144 | +4.42(+1.01%) |
Apr 01, 2019 | 441.40 | 441.40 | 429.80 | 438.80 | 2,735 | -11.40(-2.53%) |
Mar 29, 2019 | 445.20 | 453.60 | 443.55 | 450.20 | 1,950 | +16.60(+3.83%) |
Mar 28, 2019 | 434.20 | 437.20 | 430.41 | 433.60 | 1,796 | +0.40(+0.09%) |
Mar 27, 2019 | 438.00 | 443.20 | 431.60 | 433.20 | 4,286 | +8.00(+1.88%) |
Mar 26, 2019 | 421.00 | 426.03 | 420.60 | 425.20 | 1,434 | +6.60(+1.58%) |
Mar 25, 2019 | 424.00 | 424.00 | 415.40 | 418.60 | 3,118 | +1.34(+0.32%) |
Mar 22, 2019 | 416.20 | 421.00 | 415.80 | 417.26 | 4,440 | +14.56(+3.62%) |
Mar 21, 2019 | 408.00 | 410.00 | 402.00 | 402.70 | 4,297 | +2.70(+0.68%) |
Mar 20, 2019 | 399.00 | 404.60 | 399.00 | 400.00 | 1,206 | +7.01(+1.78%) |
Mar 19, 2019 | 393.00 | 395.80 | 390.40 | 392.99 | 1,622 | -4.01(-1.01%) |
Mar 18, 2019 | 401.60 | 401.60 | 393.00 | 397.00 | 4,550 | -13.60(-3.31%) |
Mar 15, 2019 | 403.20 | 411.20 | 402.40 | 410.60 | 3,310 | +13.60(+3.43%) |
Mar 14, 2019 | 397.60 | 405.40 | 394.60 | 397.00 | 4,199 | -4.60(-1.15%) |
Mar 13, 2019 | 407.40 | 407.40 | 401.00 | 401.60 | 1,504 | -8.40(-2.05%) |
Mar 12, 2019 | 416.80 | 420.40 | 409.40 | 410.00 | 2,256 | -6.00(-1.44%) |
Mar 11, 2019 | 412.00 | 418.00 | 411.03 | 416.00 | 3,363 | +21.80(+5.53%) |
Mar 08, 2019 | 391.60 | 394.80 | 391.20 | 394.20 | 3,380 | +1.20(+0.30%) |
Mar 07, 2019 | 397.40 | 401.80 | 391.20 | 393.00 | 2,071 | -4.40(-1.11%) |
Mar 06, 2019 | 394.40 | 403.20 | 393.30 | 397.40 | 3,487 | +7.80(+2.00%) |
Mar 05, 2019 | 395.00 | 400.00 | 388.78 | 389.60 | 3,581 | -8.20(-2.06%) |
Mar 04, 2019 | 396.00 | 402.40 | 394.20 | 397.80 | 2,155 | -0.60(-0.15%) |