Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.06 | 22.54 | 21.51 | 22.31 | 907,361 | +0.10(+0.45%) |
Oct 30, 2019 | 22.18 | 22.80 | 22.12 | 22.21 | 631,635 | +0.06(+0.27%) |
Oct 29, 2019 | 22.85 | 23.11 | 21.95 | 22.15 | 1,005,157 | -0.94(-4.07%) |
Oct 28, 2019 | 23.75 | 24.75 | 22.85 | 23.09 | 1,300,289 | -0.58(-2.45%) |
Oct 25, 2019 | 24.02 | 24.44 | 23.42 | 23.67 | 1,656,000 | -0.71(-2.91%) |
Oct 24, 2019 | 22.72 | 25.68 | 22.52 | 24.38 | 3,216,918 | +1.75(+7.73%) |
Oct 23, 2019 | 22.17 | 22.80 | 22.03 | 22.63 | 871,980 | +0.48(+2.17%) |
Oct 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 851,099 | -0.29(-1.29%) |
Oct 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 918,128 | +1.07(+5.01%) |
Oct 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 927,900 | -1.12(-4.98%) |
Oct 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 1,214,264 | -0.36(-1.58%) |
Oct 16, 2019 | 22.20 | 22.45 | 21.50 | 22.85 | 1,253,310 | +0.73(+3.30%) |
Oct 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 2,138,545 | +1.46(+7.07%) |
Oct 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 1,324,652 | -0.30(-1.43%) |
Oct 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 1,819,500 | +0.31(+1.50%) |
Oct 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 3,888,785 | -3.22(-13.49%) |
Oct 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 562,405 | -0.07(-0.29%) |
Oct 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 772,411 | -0.32(-1.32%) |
Oct 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 698,442 | +0.20(+0.83%) |
Oct 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 907,800 | -0.82(-3.30%) |
Oct 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 1,253,300 | +0.83(+3.45%) |
Oct 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 1,877,591 | -0.13(-0.54%) |
Oct 01, 2019 | 24.60 | 24.89 | 23.68 | 24.18 | 1,196,081 | -0.56(-2.26%) |
Sep 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 1,295,054 | -1.20(-4.63%) |
Sep 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 1,449,000 | -0.77(-2.88%) |
Sep 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 1,171,546 | +0.11(+0.41%) |
Sep 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 1,087,829 | -0.13(-0.49%) |
Sep 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 1,736,968 | -1.46(-5.18%) |
Sep 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 795,196 | -0.81(-2.79%) |
Sep 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 1,175,000 | -0.96(-3.20%) |
Sep 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 1,655,018 | -0.52(-1.71%) |
Sep 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 1,005,796 | -0.02(-0.07%) |
Sep 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 1,195,073 | -0.29(-0.94%) |
Sep 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 1,861,576 | -0.86(-2.72%) |
Sep 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 1,404,300 | +1.08(+3.53%) |
Sep 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 1,097,621 | -0.14(-0.46%) |
Sep 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 1,580,941 | -0.42(-1.35%) |
Sep 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 1,435,444 | +0.98(+3.25%) |
Sep 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 2,609,898 | -1.91(-5.96%) |
Sep 06, 2019 | 32.60 | 33.66 | 31.25 | 32.06 | 2,818,100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 3,728,395 | +1.88(+6.23%) |
Sep 04, 2019 | 29.79 | 31.55 | 27.77 | 30.20 | 4,528,837 | +0.10(+0.33%) |
Sep 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 4,645,261 | +4.43(+17.26%) |
Aug 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 1,759,700 | -1.07(-4.00%) |
Aug 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 1,560,565 | -0.46(-1.69%) |
Aug 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 1,535,031 | +0.71(+2.68%) |
Aug 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 2,154,876 | -1.71(-6.06%) |
Aug 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 1,457,575 | -0.09(-0.32%) |
Aug 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 2,399,700 | -0.72(-2.48%) |
Aug 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 3,591,575 | -3.33(-10.30%) |
Aug 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 3,528,098 | +3.04(+10.38%) |
Aug 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 2,193,150 | -0.63(-2.10%) |
Aug 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 3,963,287 | -1.38(-4.41%) |
Aug 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 4,740,200 | -3.81(-10.85%) |
Aug 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 2,891,906 | -3.92(-10.04%) |
Aug 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 3,717,940 | -6.98(-15.17%) |
Aug 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 4,049,785 | +3.56(+8.38%) |
Aug 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 866,368 | -0.11(-0.26%) |
Aug 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 1,265,400 | -1.32(-3.01%) |
Aug 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 825,891 | +1.96(+4.67%) |
Aug 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 577,542 | -0.60(-1.41%) |
Aug 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 937,719 | +0.24(+0.57%) |
Aug 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 989,732 | -0.95(-2.20%) |
Aug 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 1,229,100 | +2.89(+7.16%) |
Aug 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 488,822 | -0.47(-1.15%) |
Jul 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 484,043 | +0.06(+0.15%) |
Jul 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 545,589 | +0.12(+0.30%) |
Jul 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 1,073,314 | -1.45(-3.44%) |
Jul 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 594,200 | +0.26(+0.62%) |
Jul 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 857,702 | -1.15(-2.68%) |
Jul 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 788,794 | +0.01(+0.02%) |
Jul 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 803,746 | +0.77(+1.82%) |
Jul 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 895,138 | -1.39(-3.19%) |
Jul 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 1,185,400 | +0.18(+0.41%) |
Jul 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 1,041,167 | -0.84(-1.90%) |
Jul 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 971,547 | -0.16(-0.36%) |
Jul 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 809,172 | +0.19(+0.43%) |
Jul 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 812,706 | +0.88(+2.03%) |
Jul 12, 2019 | 45.00 | 45.03 | 43.20 | 43.34 | 1,479,400 | -1.85(-4.09%) |
Jul 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 967,883 | -0.74(-1.61%) |
Jul 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 1,069,748 | +0.78(+1.73%) |
Jul 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 743,242 | -0.30(-0.66%) |
Jul 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 1,446,364 | -1.53(-3.26%) |
Jul 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 799,900 | -0.76(-1.59%) |
Jul 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 683,800 | +0.35(+0.74%) |
Jul 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 1,375,668 | -2.06(-4.17%) |
Jul 01, 2019 | 47.00 | 49.45 | 46.10 | 49.45 | 1,890,701 | +2.89(+6.21%) |
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |
Jun 03, 2019 | 38.08 | 38.31 | 34.25 | 34.66 | 2,252,777 | -3.35(-8.81%) |
May 31, 2019 | 38.50 | 39.47 | 37.50 | 38.01 | 1,522,000 | -1.11(-2.84%) |
May 30, 2019 | 40.86 | 41.36 | 38.75 | 39.12 | 1,119,548 | -1.72(-4.21%) |
May 29, 2019 | 42.61 | 42.62 | 40.12 | 40.84 | 1,101,448 | -1.92(-4.49%) |
May 28, 2019 | 43.89 | 44.32 | 42.15 | 42.76 | 1,009,565 | -1.12(-2.55%) |
May 24, 2019 | 45.00 | 45.43 | 43.74 | 43.88 | 737,900 | -0.91(-2.03%) |
May 23, 2019 | 45.42 | 46.19 | 44.48 | 44.79 | 880,522 | -1.45(-3.14%) |
May 22, 2019 | 44.58 | 48.08 | 44.31 | 46.24 | 1,492,065 | +1.66(+3.72%) |
May 21, 2019 | 44.22 | 44.79 | 43.64 | 44.58 | 897,120 | +0.40(+0.91%) |
May 20, 2019 | 45.50 | 45.59 | 43.63 | 44.18 | 1,186,116 | -1.48(-3.24%) |
May 17, 2019 | 47.16 | 48.45 | 45.50 | 45.66 | 1,295,100 | -1.93(-4.06%) |
May 16, 2019 | 48.79 | 49.89 | 47.35 | 47.59 | 1,768,789 | -1.31(-2.68%) |
May 15, 2019 | 50.05 | 50.48 | 46.05 | 48.90 | 4,387,013 | +0.16(+0.33%) |
May 14, 2019 | 47.08 | 49.19 | 46.91 | 48.74 | 2,593,056 | +2.27(+4.88%) |
May 13, 2019 | 48.31 | 48.70 | 45.01 | 46.47 | 1,606,823 | -3.38(-6.78%) |
May 10, 2019 | 46.00 | 51.00 | 45.60 | 49.85 | 2,564,400 | +3.45(+7.44%) |
May 09, 2019 | 45.77 | 46.82 | 44.31 | 46.40 | 907,354 | +0.35(+0.76%) |
May 08, 2019 | 46.77 | 47.16 | 45.78 | 46.05 | 1,033,107 | -1.17(-2.48%) |
May 07, 2019 | 49.50 | 49.83 | 46.86 | 47.22 | 1,309,271 | -2.57(-5.16%) |
May 06, 2019 | 49.40 | 49.95 | 49.11 | 49.79 | 614,634 | -0.43(-0.86%) |
May 03, 2019 | 50.66 | 50.77 | 49.50 | 50.22 | 581,100 | -0.01(-0.02%) |
May 02, 2019 | 51.60 | 51.88 | 48.82 | 50.23 | 1,185,296 | -1.72(-3.31%) |
May 01, 2019 | 51.46 | 52.74 | 51.26 | 51.95 | 778,724 | +0.62(+1.21%) |
Apr 30, 2019 | 52.11 | 53.41 | 51.19 | 51.33 | 756,885 | -1.40(-2.66%) |
Apr 29, 2019 | 53.64 | 54.10 | 51.12 | 52.73 | 1,276,918 | -0.42(-0.79%) |
Apr 26, 2019 | 51.17 | 53.63 | 51.12 | 53.15 | 1,539,500 | +1.88(+3.67%) |
Apr 25, 2019 | 51.27 | 51.93 | 49.78 | 51.27 | 1,317,789 | -0.03(-0.06%) |
Apr 24, 2019 | 50.35 | 52.09 | 50.30 | 51.30 | 915,505 | +1.04(+2.07%) |
Apr 23, 2019 | 51.50 | 51.89 | 49.76 | 50.26 | 1,277,418 | -1.56(-3.01%) |
Apr 22, 2019 | 49.00 | 51.91 | 47.68 | 51.82 | 1,610,560 | +2.85(+5.82%) |
Apr 18, 2019 | 52.08 | 52.55 | 48.34 | 48.97 | 1,931,600 | -1.71(-3.37%) |
Apr 17, 2019 | 50.70 | 51.32 | 49.80 | 50.68 | 1,079,326 | +0.52(+1.04%) |
Apr 16, 2019 | 48.75 | 51.15 | 48.62 | 50.16 | 1,436,662 | +0.92(+1.87%) |
Apr 15, 2019 | 51.94 | 52.58 | 48.56 | 49.24 | 2,424,788 | -3.67(-6.94%) |
Apr 12, 2019 | 51.90 | 54.42 | 51.74 | 52.91 | 2,076,400 | -0.61(-1.14%) |
Apr 11, 2019 | 57.00 | 57.45 | 53.01 | 53.52 | 2,134,466 | -3.53(-6.19%) |
Apr 10, 2019 | 56.39 | 57.54 | 56.39 | 57.05 | 790,196 | +0.63(+1.12%) |
Apr 09, 2019 | 56.00 | 57.79 | 55.18 | 56.42 | 1,894,146 | -0.26(-0.46%) |
Apr 08, 2019 | 58.50 | 59.18 | 56.22 | 56.68 | 2,723,941 | -2.86(-4.80%) |
Apr 05, 2019 | 61.04 | 61.56 | 59.21 | 59.54 | 2,336,700 | -1.55(-2.54%) |
Apr 04, 2019 | 63.18 | 63.62 | 60.81 | 61.09 | 1,641,709 | -2.29(-3.61%) |
Apr 03, 2019 | 63.50 | 64.85 | 63.18 | 63.38 | 706,758 | -0.35(-0.55%) |
Apr 02, 2019 | 62.70 | 64.85 | 62.52 | 63.73 | 1,266,186 | +0.72(+1.14%) |
Apr 01, 2019 | 64.80 | 65.21 | 62.52 | 63.01 | 2,286,303 | -2.51(-3.83%) |
Mar 29, 2019 | 66.00 | 66.40 | 64.96 | 65.52 | 784,700 | -0.42(-0.64%) |
Mar 28, 2019 | 64.06 | 66.25 | 62.65 | 65.94 | 1,099,857 | +1.09(+1.68%) |
Mar 27, 2019 | 66.50 | 66.87 | 63.40 | 64.85 | 1,429,403 | -2.10(-3.14%) |
Mar 26, 2019 | 68.18 | 68.59 | 66.26 | 66.95 | 1,152,009 | -0.83(-1.22%) |
Mar 25, 2019 | 67.15 | 69.50 | 67.01 | 67.78 | 1,249,393 | +0.62(+0.92%) |
Mar 22, 2019 | 69.74 | 69.88 | 66.50 | 67.16 | 1,610,500 | -3.09(-4.40%) |
Mar 21, 2019 | 69.66 | 71.25 | 69.30 | 70.25 | 1,096,578 | -0.48(-0.68%) |
Mar 20, 2019 | 69.39 | 71.25 | 68.25 | 70.73 | 1,816,373 | +0.94(+1.35%) |
Mar 19, 2019 | 75.15 | 75.55 | 69.30 | 69.79 | 4,216,532 | -2.45(-3.39%) |
Mar 18, 2019 | 72.50 | 73.77 | 70.26 | 72.24 | 3,521,270 | -0.26(-0.36%) |
Mar 15, 2019 | 72.95 | 72.95 | 71.00 | 72.50 | 1,418,000 | +0.21(+0.29%) |
Mar 14, 2019 | 70.65 | 72.59 | 70.00 | 72.29 | 1,201,543 | +0.49(+0.68%) |
Mar 13, 2019 | 73.47 | 73.75 | 70.50 | 71.80 | 1,202,911 | -0.35(-0.49%) |
Mar 12, 2019 | 70.00 | 73.75 | 69.11 | 72.15 | 1,608,214 | +2.15(+3.07%) |
Mar 11, 2019 | 69.30 | 70.05 | 67.57 | 70.00 | 1,616,752 | +0.00(+0.00%) |
Mar 08, 2019 | 64.90 | 70.00 | 64.45 | 70.00 | 2,991,300 | +0.28(+0.40%) |
Mar 07, 2019 | 75.79 | 76.13 | 69.61 | 69.72 | 3,580,685 | -6.14(-8.09%) |
Mar 06, 2019 | 77.90 | 78.68 | 75.75 | 75.86 | 1,507,326 | -1.03(-1.34%) |
Mar 05, 2019 | 77.00 | 78.44 | 76.63 | 76.89 | 1,408,907 | -0.36(-0.47%) |
Mar 04, 2019 | 79.60 | 79.99 | 76.08 | 77.25 | 1,935,713 | -2.26(-2.84%) |
Mar 01, 2019 | 82.52 | 82.81 | 78.94 | 79.51 | 1,617,800 | -1.80(-2.21%) |
Feb 28, 2019 | 79.80 | 82.78 | 79.57 | 81.31 | 1,992,362 | +2.01(+2.53%) |
Feb 27, 2019 | 79.23 | 80.46 | 78.73 | 79.30 | 992,421 | +0.50(+0.63%) |
Feb 26, 2019 | 77.39 | 80.55 | 76.60 | 78.80 | 1,880,089 | +1.41(+1.82%) |
Feb 25, 2019 | 79.25 | 79.65 | 77.35 | 77.39 | 1,353,047 | -1.68(-2.12%) |
Feb 22, 2019 | 79.00 | 79.97 | 77.26 | 79.07 | 1,271,900 | -0.13(-0.16%) |
Feb 21, 2019 | 81.48 | 83.10 | 78.41 | 79.20 | 2,174,067 | -1.90(-2.34%) |
Feb 20, 2019 | 77.25 | 82.50 | 77.25 | 81.10 | 4,352,536 | +4.07(+5.28%) |
Feb 19, 2019 | 75.97 | 77.16 | 75.86 | 77.03 | 942,645 | +0.54(+0.71%) |
Feb 15, 2019 | 78.00 | 78.36 | 75.80 | 76.49 | 1,564,100 | -0.13(-0.17%) |
Feb 14, 2019 | 77.23 | 77.55 | 75.40 | 76.62 | 985,529 | -0.67(-0.87%) |
Feb 13, 2019 | 76.45 | 77.90 | 75.71 | 77.29 | 1,503,386 | +1.35(+1.78%) |
Feb 12, 2019 | 75.39 | 78.28 | 75.25 | 75.94 | 1,693,475 | +0.52(+0.69%) |
Feb 11, 2019 | 79.40 | 79.59 | 75.35 | 75.42 | 1,724,477 | -3.82(-4.82%) |
Feb 08, 2019 | 78.51 | 79.27 | 76.87 | 79.24 | 1,807,900 | -0.75(-0.94%) |
Feb 07, 2019 | 76.81 | 80.73 | 76.51 | 79.99 | 1,980,706 | +1.84(+2.35%) |
Feb 06, 2019 | 82.00 | 82.35 | 77.63 | 78.15 | 2,808,852 | -5.12(-6.15%) |
Feb 05, 2019 | 84.72 | 85.48 | 81.09 | 83.27 | 2,509,278 | +0.20(+0.24%) |
Feb 04, 2019 | 83.00 | 89.88 | 82.65 | 83.07 | 4,488,299 | +1.16(+1.42%) |
Feb 01, 2019 | 80.60 | 83.40 | 80.51 | 81.91 | 2,293,200 | +1.42(+1.76%) |
Jan 31, 2019 | 77.72 | 81.88 | 77.50 | 80.49 | 2,420,359 | +3.01(+3.88%) |
Jan 30, 2019 | 78.09 | 81.08 | 76.82 | 77.48 | 1,952,486 | -1.58(-2.00%) |
Jan 29, 2019 | 80.36 | 81.35 | 75.45 | 79.06 | 3,208,849 | -2.87(-3.50%) |
Jan 28, 2019 | 72.57 | 82.25 | 72.52 | 81.93 | 3,645,775 | +6.58(+8.73%) |
Jan 25, 2019 | 76.19 | 77.62 | 74.11 | 75.35 | 2,150,400 | +1.39(+1.88%) |
Jan 24, 2019 | 71.74 | 75.49 | 71.50 | 73.96 | 2,529,006 | +2.22(+3.09%) |
Jan 23, 2019 | 73.51 | 74.99 | 70.00 | 71.74 | 2,404,102 | -1.06(-1.46%) |
Jan 22, 2019 | 78.71 | 78.85 | 72.00 | 72.80 | 4,506,664 | -4.40(-5.70%) |
Jan 18, 2019 | 84.90 | 86.44 | 75.00 | 77.20 | 5,950,100 | -6.25(-7.49%) |
Jan 17, 2019 | 84.25 | 86.31 | 82.56 | 83.45 | 2,968,984 | -2.16(-2.52%) |
Jan 16, 2019 | 86.00 | 87.62 | 81.90 | 85.61 | 4,992,608 | +2.73(+3.29%) |
Jan 15, 2019 | 99.00 | 99.75 | 82.00 | 82.88 | 15,206,680 | -17.27(-17.24%) |
Jan 14, 2019 | 96.00 | 106.00 | 95.50 | 100.15 | 5,908,196 | +4.15(+4.32%) |
Jan 11, 2019 | 92.48 | 103.69 | 89.16 | 96.00 | 10,871,600 | +15.60(+19.40%) |
Jan 10, 2019 | 80.75 | 86.12 | 79.07 | 80.40 | 4,127,998 | +0.70(+0.88%) |
Jan 09, 2019 | 82.00 | 87.50 | 77.10 | 79.70 | 4,112,635 | -3.56(-4.28%) |
Jan 08, 2019 | 73.39 | 83.34 | 73.25 | 83.26 | 3,919,140 | +11.36(+15.80%) |
Jan 07, 2019 | 70.03 | 71.94 | 68.10 | 71.90 | 1,396,127 | +1.95(+2.79%) |
Jan 04, 2019 | 70.96 | 71.90 | 68.60 | 69.95 | 1,114,900 | -0.05(-0.07%) |
Jan 03, 2019 | 69.10 | 72.00 | 69.10 | 70.00 | 971,042 | -0.46(-0.65%) |
Jan 02, 2019 | 70.00 | 72.18 | 67.77 | 70.46 | 1,219,406 | -0.08(-0.11%) |
Dec 31, 2018 | 76.99 | 76.99 | 70.31 | 70.54 | 1,540,000 | -4.61(-6.13%) |
Dec 28, 2018 | 72.71 | 77.27 | 70.58 | 75.15 | 1,493,200 | +4.07(+5.73%) |
Dec 27, 2018 | 71.00 | 73.18 | 69.12 | 71.08 | 1,047,170 | -0.42(-0.59%) |
Dec 26, 2018 | 73.49 | 73.72 | 67.66 | 71.50 | 1,443,739 | +0.12(+0.17%) |
Dec 24, 2018 | 71.00 | 73.86 | 68.19 | 71.38 | 1,031,300 | -3.49(-4.66%) |
Dec 21, 2018 | 79.90 | 80.04 | 71.25 | 74.87 | 2,147,900 | -3.43(-4.38%) |
Dec 20, 2018 | 80.52 | 80.68 | 74.11 | 78.30 | 4,296,184 | +7.30(+10.28%) |
Dec 19, 2018 | 82.39 | 82.39 | 69.25 | 71.00 | 4,105,115 | -5.50(-7.19%) |
Dec 18, 2018 | 72.40 | 80.30 | 69.00 | 76.50 | 5,584,990 | +10.61(+16.10%) |
Dec 17, 2018 | 74.40 | 75.31 | 64.06 | 65.89 | 2,270,505 | -9.24(-12.30%) |
Dec 14, 2018 | 70.89 | 79.97 | 70.89 | 75.13 | 1,874,600 | -0.39(-0.52%) |
Dec 13, 2018 | 85.85 | 86.40 | 71.39 | 75.52 | 3,614,169 | -8.96(-10.61%) |
Dec 12, 2018 | 93.09 | 94.50 | 84.25 | 84.48 | 2,368,557 | -9.59(-10.19%) |
Dec 11, 2018 | 98.51 | 98.88 | 93.00 | 94.07 | 1,407,501 | -3.07(-3.16%) |
Dec 10, 2018 | 101.00 | 102.47 | 96.04 | 97.14 | 971,330 | -3.11(-3.10%) |
Dec 07, 2018 | 103.00 | 104.44 | 97.64 | 100.25 | 1,595,700 | +1.25(+1.26%) |
Dec 06, 2018 | 95.00 | 99.27 | 94.13 | 99.00 | 1,204,397 | -1.26(-1.26%) |
Dec 04, 2018 | 102.77 | 104.00 | 100.02 | 100.26 | 850,800 | -2.68(-2.60%) |
Dec 03, 2018 | 105.49 | 109.35 | 98.44 | 102.94 | 3,271,699 | +0.49(+0.48%) |
Nov 30, 2018 | 106.42 | 107.19 | 100.57 | 102.45 | 1,729,100 | -4.75(-4.43%) |
Nov 29, 2018 | 111.57 | 111.57 | 105.05 | 107.20 | 1,169,303 | -3.68(-3.32%) |
Nov 28, 2018 | 115.50 | 116.01 | 109.00 | 110.88 | 1,723,475 | -3.12(-2.74%) |
Nov 27, 2018 | 112.90 | 117.56 | 112.05 | 114.00 | 1,891,969 | -0.14(-0.12%) |
Nov 26, 2018 | 120.00 | 120.40 | 112.60 | 114.14 | 2,003,664 | -1.89(-1.63%) |
Nov 23, 2018 | 110.52 | 117.77 | 110.52 | 116.03 | 2,048,300 | +6.72(+6.15%) |
Nov 21, 2018 | 109.31 | 109.31 | 109.31 | 0 | +5.31(+5.11%) | |
Nov 20, 2018 | 100.00 | 111.69 | 99.35 | 104.00 | 1,707,467 | -2.77(-2.59%) |
Nov 19, 2018 | 110.46 | 110.95 | 102.27 | 106.77 | 1,721,652 | -3.71(-3.36%) |
Nov 16, 2018 | 110.00 | 112.90 | 108.32 | 110.48 | 1,626,800 | +3.21(+2.99%) |
Nov 15, 2018 | 101.02 | 113.85 | 100.50 | 107.27 | 2,431,989 | +4.93(+4.82%) |
Nov 14, 2018 | 105.60 | 109.00 | 99.00 | 102.34 | 2,839,423 | -9.21(-8.26%) |
Nov 13, 2018 | 113.75 | 115.86 | 109.00 | 111.55 | 2,348,503 | -1.89(-1.67%) |
Nov 12, 2018 | 114.00 | 116.44 | 105.55 | 113.44 | 2,896,755 | +4.45(+4.08%) |
Nov 09, 2018 | 114.72 | 119.59 | 105.28 | 108.99 | 3,003,700 | -9.71(-8.18%) |
Nov 08, 2018 | 134.70 | 134.94 | 115.00 | 118.70 | 5,533,812 | -20.90(-14.97%) |
Nov 07, 2018 | 116.00 | 142.84 | 109.19 | 139.60 | 9,819,455 | +32.74(+30.64%) |
Nov 06, 2018 | 102.50 | 107.75 | 98.50 | 106.86 | 2,336,780 | +5.88(+5.82%) |
Nov 05, 2018 | 97.76 | 102.47 | 94.55 | 100.98 | 1,433,893 | +1.49(+1.50%) |
Nov 02, 2018 | 99.29 | 101.34 | 94.10 | 99.49 | 1,256,100 | +0.51(+0.52%) |