Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.76 | 56.99 | 50.52 | 56.35 | 87,821 | +3.22(+6.06%) |
Mar 30, 2020 | 56.19 | 57.40 | 49.50 | 53.13 | 113,828 | -0.78(-1.45%) |
Mar 27, 2020 | 53.88 | 56.51 | 50.00 | 53.91 | 94,800 | -0.90(-1.64%) |
Mar 26, 2020 | 55.26 | 60.79 | 50.46 | 54.81 | 163,248 | +0.03(+0.05%) |
Mar 25, 2020 | 49.24 | 58.98 | 49.11 | 54.78 | 146,933 | +5.59(+11.36%) |
Mar 24, 2020 | 41.61 | 49.19 | 40.04 | 49.19 | 144,416 | +10.03(+25.61%) |
Mar 23, 2020 | 40.09 | 40.78 | 37.02 | 39.16 | 168,672 | -1.27(-3.14%) |
Mar 20, 2020 | 45.90 | 51.60 | 40.01 | 40.43 | 215,700 | -3.43(-7.82%) |
Mar 19, 2020 | 38.64 | 45.10 | 36.50 | 43.86 | 318,194 | +5.36(+13.92%) |
Mar 18, 2020 | 54.37 | 59.70 | 35.18 | 38.50 | 284,182 | -20.95(-35.24%) |
Mar 17, 2020 | 65.64 | 70.35 | 55.00 | 59.45 | 283,922 | -6.07(-9.26%) |
Mar 16, 2020 | 74.48 | 74.50 | 65.40 | 65.52 | 118,348 | -16.85(-20.46%) |
Mar 13, 2020 | 79.17 | 82.90 | 74.69 | 82.37 | 98,400 | +7.45(+9.94%) |
Mar 12, 2020 | 85.71 | 86.45 | 74.92 | 74.92 | 158,613 | -17.52(-18.95%) |
Mar 11, 2020 | 96.11 | 96.23 | 90.77 | 92.44 | 64,960 | -6.31(-6.39%) |
Mar 10, 2020 | 99.44 | 102.18 | 95.50 | 98.75 | 61,732 | +1.27(+1.30%) |
Mar 09, 2020 | 92.08 | 98.46 | 81.03 | 97.48 | 115,294 | -0.49(-0.50%) |
Mar 06, 2020 | 97.30 | 99.92 | 95.49 | 97.97 | 73,500 | -2.72(-2.70%) |
Mar 05, 2020 | 104.84 | 106.22 | 98.94 | 100.69 | 63,045 | -6.73(-6.27%) |
Mar 04, 2020 | 106.33 | 107.88 | 104.16 | 107.42 | 70,410 | +3.33(+3.20%) |
Mar 03, 2020 | 106.58 | 109.30 | 102.12 | 104.09 | 68,177 | -2.07(-1.95%) |
Mar 02, 2020 | 103.59 | 106.40 | 101.65 | 106.16 | 101,984 | +3.39(+3.30%) |
Feb 28, 2020 | 101.28 | 105.31 | 99.44 | 102.77 | 126,000 | -1.99(-1.90%) |
Feb 27, 2020 | 108.29 | 112.00 | 104.29 | 104.76 | 110,632 | -6.11(-5.51%) |
Feb 26, 2020 | 109.36 | 111.31 | 108.46 | 110.87 | 79,424 | +1.14(+1.04%) |
Feb 25, 2020 | 116.52 | 116.52 | 109.49 | 109.73 | 121,258 | -6.10(-5.27%) |
Feb 24, 2020 | 117.80 | 118.67 | 115.03 | 115.83 | 95,663 | -6.10(-5.00%) |
Feb 21, 2020 | 129.53 | 129.53 | 120.63 | 121.93 | 99,800 | -7.77(-5.99%) |
Feb 20, 2020 | 120.01 | 129.70 | 120.01 | 129.70 | 230,865 | +3.18(+2.51%) |
Feb 19, 2020 | 122.15 | 126.96 | 121.04 | 126.52 | 204,577 | +4.94(+4.06%) |
Feb 18, 2020 | 117.55 | 121.88 | 117.55 | 121.58 | 177,761 | +3.61(+3.06%) |
Feb 14, 2020 | 120.61 | 121.77 | 117.20 | 117.97 | 171,500 | -2.89(-2.39%) |
Feb 13, 2020 | 118.50 | 121.88 | 118.50 | 120.86 | 192,277 | +0.34(+0.28%) |
Feb 12, 2020 | 118.48 | 120.73 | 117.23 | 120.52 | 1,450,988 | +3.37(+2.88%) |
Feb 11, 2020 | 116.02 | 118.02 | 115.66 | 117.15 | 228,397 | +0.15(+0.13%) |
Feb 10, 2020 | 115.20 | 118.54 | 114.08 | 117.00 | 379,747 | +10.22(+9.57%) |
Feb 07, 2020 | 111.12 | 111.12 | 106.02 | 106.78 | 39,900 | -5.16(-4.61%) |
Feb 06, 2020 | 112.36 | 112.72 | 111.05 | 111.94 | 43,933 | +0.17(+0.15%) |
Feb 05, 2020 | 109.14 | 112.61 | 108.13 | 111.77 | 51,953 | +3.76(+3.48%) |
Feb 04, 2020 | 112.51 | 113.84 | 107.30 | 108.01 | 65,313 | -3.07(-2.76%) |
Feb 03, 2020 | 110.56 | 112.54 | 109.79 | 111.08 | 44,441 | +1.30(+1.18%) |
Jan 31, 2020 | 113.43 | 114.20 | 109.55 | 109.78 | 47,100 | -3.73(-3.29%) |
Jan 30, 2020 | 112.43 | 113.98 | 111.72 | 113.51 | 51,514 | +0.13(+0.11%) |
Jan 29, 2020 | 113.04 | 114.02 | 112.13 | 113.38 | 43,355 | +0.63(+0.56%) |
Jan 28, 2020 | 109.50 | 112.86 | 108.78 | 112.75 | 44,906 | +4.00(+3.68%) |
Jan 27, 2020 | 107.71 | 109.92 | 106.43 | 108.75 | 37,654 | -0.50(-0.46%) |
Jan 24, 2020 | 111.25 | 111.25 | 108.00 | 109.25 | 45,100 | -1.46(-1.32%) |
Jan 23, 2020 | 109.70 | 112.99 | 107.57 | 110.71 | 48,126 | +0.36(+0.33%) |
Jan 22, 2020 | 110.77 | 111.04 | 109.66 | 110.35 | 35,465 | +0.05(+0.05%) |
Jan 21, 2020 | 109.61 | 110.52 | 109.36 | 110.30 | 29,740 | +0.75(+0.68%) |
Jan 17, 2020 | 110.73 | 110.73 | 109.14 | 109.55 | 31,300 | -0.49(-0.45%) |
Jan 16, 2020 | 108.64 | 110.25 | 108.53 | 110.04 | 41,585 | +2.25(+2.09%) |
Jan 15, 2020 | 108.17 | 108.67 | 106.37 | 107.79 | 57,259 | -0.22(-0.20%) |
Jan 14, 2020 | 110.18 | 110.20 | 107.84 | 108.01 | 48,431 | -1.78(-1.62%) |
Jan 13, 2020 | 108.25 | 110.57 | 107.50 | 109.79 | 69,735 | +1.42(+1.31%) |
Jan 10, 2020 | 107.00 | 108.92 | 106.65 | 108.37 | 58,000 | +1.56(+1.46%) |
Jan 09, 2020 | 109.05 | 109.44 | 106.32 | 106.81 | 61,198 | -1.66(-1.53%) |
Jan 08, 2020 | 109.56 | 110.83 | 108.25 | 108.47 | 47,628 | -0.88(-0.80%) |
Jan 07, 2020 | 110.60 | 110.72 | 108.50 | 109.35 | 40,831 | -1.25(-1.13%) |
Jan 06, 2020 | 108.81 | 110.97 | 108.28 | 110.60 | 52,901 | +0.88(+0.80%) |
Jan 03, 2020 | 109.73 | 111.11 | 108.71 | 109.72 | 45,000 | -1.13(-1.02%) |
Jan 02, 2020 | 110.29 | 110.89 | 108.47 | 110.85 | 66,985 | +1.19(+1.09%) |
Dec 31, 2019 | 109.06 | 110.80 | 108.33 | 109.66 | 45,100 | +0.60(+0.55%) |
Dec 30, 2019 | 109.11 | 110.15 | 107.33 | 109.06 | 48,806 | +0.42(+0.39%) |
Dec 27, 2019 | 108.39 | 110.61 | 106.12 | 108.64 | 63,600 | +0.70(+0.65%) |
Dec 26, 2019 | 108.40 | 108.54 | 106.50 | 107.94 | 50,850 | +0.02(+0.02%) |
Dec 24, 2019 | 106.99 | 108.30 | 106.42 | 107.92 | 15,800 | +0.89(+0.83%) |
Dec 23, 2019 | 108.45 | 108.89 | 105.92 | 107.03 | 47,644 | -1.51(-1.39%) |
Dec 20, 2019 | 108.75 | 108.75 | 106.38 | 108.54 | 121,000 | -0.13(-0.12%) |
Dec 19, 2019 | 108.86 | 110.62 | 107.33 | 108.67 | 93,995 | -0.19(-0.17%) |
Dec 18, 2019 | 107.00 | 109.11 | 106.08 | 108.86 | 106,448 | +2.11(+1.98%) |
Dec 17, 2019 | 103.83 | 107.27 | 102.40 | 106.75 | 94,975 | +3.46(+3.35%) |
Dec 16, 2019 | 103.51 | 104.08 | 102.12 | 103.29 | 86,495 | -0.22(-0.21%) |
Dec 13, 2019 | 104.50 | 104.58 | 101.89 | 103.51 | 68,500 | -0.93(-0.89%) |
Dec 12, 2019 | 101.94 | 105.29 | 101.76 | 104.44 | 97,063 | +2.27(+2.22%) |
Dec 11, 2019 | 103.85 | 103.85 | 101.01 | 102.17 | 81,285 | -1.84(-1.77%) |
Dec 10, 2019 | 105.64 | 106.09 | 103.19 | 104.01 | 100,521 | -2.13(-2.01%) |
Dec 09, 2019 | 107.27 | 107.27 | 103.91 | 106.14 | 66,385 | -1.63(-1.51%) |
Dec 06, 2019 | 106.07 | 108.22 | 105.72 | 107.77 | 57,700 | +2.75(+2.62%) |
Dec 05, 2019 | 105.97 | 106.00 | 102.78 | 105.02 | 65,857 | -0.35(-0.33%) |
Dec 04, 2019 | 105.50 | 107.15 | 105.19 | 105.37 | 62,008 | -0.01(-0.01%) |
Dec 03, 2019 | 104.90 | 106.37 | 101.51 | 105.38 | 85,831 | -0.46(-0.43%) |
Dec 02, 2019 | 109.38 | 109.38 | 105.38 | 105.84 | 71,208 | -3.42(-3.13%) |
Nov 29, 2019 | 110.00 | 110.21 | 109.03 | 109.26 | 73,300 | -0.34(-0.31%) |
Nov 27, 2019 | 105.42 | 110.36 | 103.84 | 109.60 | 198,700 | +4.82(+4.60%) |
Nov 26, 2019 | 104.96 | 105.84 | 103.97 | 104.78 | 81,476 | +0.07(+0.07%) |
Nov 25, 2019 | 101.90 | 106.81 | 100.79 | 104.71 | 147,437 | +3.40(+3.36%) |
Nov 22, 2019 | 99.22 | 101.68 | 98.10 | 101.31 | 87,000 | +2.31(+2.33%) |
Nov 21, 2019 | 100.65 | 100.87 | 97.95 | 99.00 | 167,786 | -0.93(-0.93%) |
Nov 20, 2019 | 100.00 | 103.00 | 96.26 | 99.93 | 196,752 | -0.03(-0.03%) |
Nov 19, 2019 | 99.89 | 101.94 | 92.79 | 99.96 | 430,202 | +9.24(+10.19%) |
Nov 18, 2019 | 87.51 | 90.89 | 87.00 | 90.72 | 214,795 | +3.06(+3.49%) |
Nov 15, 2019 | 87.14 | 88.16 | 85.53 | 87.66 | 94,800 | +1.33(+1.54%) |
Nov 14, 2019 | 87.60 | 88.85 | 86.26 | 86.33 | 78,921 | -1.48(-1.69%) |
Nov 13, 2019 | 87.39 | 88.66 | 85.63 | 87.81 | 71,652 | +0.09(+0.10%) |
Nov 12, 2019 | 89.11 | 89.61 | 87.20 | 87.72 | 87,442 | -1.48(-1.66%) |
Nov 11, 2019 | 90.23 | 91.15 | 89.13 | 89.20 | 78,895 | -1.59(-1.75%) |
Nov 08, 2019 | 94.75 | 94.75 | 90.44 | 90.79 | 75,700 | -4.12(-4.34%) |
Nov 07, 2019 | 95.28 | 96.49 | 94.32 | 94.91 | 75,701 | +0.27(+0.29%) |
Nov 06, 2019 | 94.60 | 95.16 | 93.52 | 94.64 | 64,633 | -0.10(-0.11%) |
Nov 05, 2019 | 93.93 | 95.03 | 93.61 | 94.74 | 70,273 | +0.78(+0.83%) |
Nov 04, 2019 | 92.37 | 94.23 | 91.96 | 93.96 | 43,532 | +2.15(+2.34%) |
Nov 01, 2019 | 91.10 | 91.91 | 90.71 | 91.81 | 52,900 | +0.82(+0.90%) |
Oct 31, 2019 | 92.11 | 92.70 | 90.02 | 90.99 | 43,145 | -1.35(-1.46%) |
Oct 30, 2019 | 93.35 | 93.35 | 90.85 | 92.34 | 46,337 | -0.94(-1.01%) |
Oct 29, 2019 | 92.51 | 93.98 | 91.92 | 93.28 | 37,327 | +0.42(+0.45%) |
Oct 28, 2019 | 90.37 | 93.48 | 90.37 | 92.86 | 57,654 | +2.53(+2.80%) |
Oct 25, 2019 | 89.80 | 91.56 | 89.66 | 90.33 | 65,000 | +0.33(+0.37%) |
Oct 24, 2019 | 90.08 | 90.85 | 89.58 | 90.00 | 67,999 | -0.17(-0.19%) |
Oct 23, 2019 | 89.84 | 90.73 | 89.55 | 90.17 | 39,990 | -0.01(-0.01%) |
Oct 22, 2019 | 90.46 | 91.50 | 89.89 | 90.18 | 39,931 | -0.47(-0.52%) |
Oct 21, 2019 | 90.10 | 90.75 | 89.77 | 90.65 | 43,288 | +0.96(+1.07%) |
Oct 18, 2019 | 89.19 | 89.99 | 88.29 | 89.69 | 60,800 | +0.07(+0.08%) |
Oct 17, 2019 | 88.46 | 89.75 | 88.37 | 89.62 | 66,057 | +1.31(+1.48%) |
Oct 16, 2019 | 87.49 | 88.93 | 87.02 | 88.31 | 77,775 | +0.73(+0.83%) |
Oct 15, 2019 | 86.88 | 88.63 | 86.86 | 87.58 | 66,412 | +0.54(+0.62%) |
Oct 14, 2019 | 86.69 | 87.34 | 85.85 | 87.04 | 40,661 | -0.08(-0.09%) |
Oct 11, 2019 | 86.60 | 89.26 | 86.50 | 87.12 | 45,600 | +1.66(+1.94%) |
Oct 10, 2019 | 85.24 | 85.94 | 84.72 | 85.46 | 67,445 | +0.71(+0.84%) |
Oct 09, 2019 | 84.79 | 85.49 | 84.04 | 84.75 | 47,795 | +0.80(+0.95%) |
Oct 08, 2019 | 84.38 | 85.00 | 83.41 | 83.95 | 47,530 | -1.18(-1.39%) |
Oct 07, 2019 | 85.82 | 87.22 | 84.60 | 85.13 | 61,762 | -1.05(-1.22%) |
Oct 04, 2019 | 85.60 | 86.21 | 84.26 | 86.18 | 37,700 | +0.68(+0.80%) |
Oct 03, 2019 | 86.94 | 86.94 | 84.10 | 85.50 | 53,200 | -1.62(-1.86%) |
Oct 02, 2019 | 89.23 | 89.60 | 86.60 | 87.12 | 62,469 | -2.86(-3.18%) |
Oct 01, 2019 | 91.94 | 93.61 | 89.81 | 89.98 | 83,486 | -1.72(-1.88%) |
Sep 30, 2019 | 91.68 | 92.40 | 90.55 | 91.70 | 64,208 | +0.25(+0.27%) |
Sep 27, 2019 | 91.60 | 92.12 | 90.57 | 91.45 | 54,600 | +0.08(+0.09%) |
Sep 26, 2019 | 92.90 | 93.22 | 91.01 | 91.37 | 72,756 | -1.44(-1.55%) |
Sep 25, 2019 | 92.67 | 93.46 | 91.68 | 92.81 | 43,726 | +0.07(+0.08%) |
Sep 24, 2019 | 93.86 | 94.86 | 92.25 | 92.74 | 65,277 | -1.19(-1.27%) |
Sep 23, 2019 | 92.71 | 95.01 | 91.60 | 93.93 | 70,987 | +0.99(+1.07%) |
Sep 20, 2019 | 91.55 | 93.67 | 91.55 | 92.94 | 135,700 | +1.41(+1.54%) |
Sep 19, 2019 | 92.20 | 92.48 | 90.65 | 91.53 | 115,497 | -0.21(-0.23%) |
Sep 18, 2019 | 91.01 | 91.88 | 89.71 | 91.74 | 100,957 | +0.71(+0.78%) |
Sep 17, 2019 | 92.21 | 93.11 | 90.76 | 91.03 | 123,274 | -1.93(-2.08%) |
Sep 16, 2019 | 93.84 | 94.33 | 92.28 | 92.96 | 107,436 | -1.41(-1.49%) |
Sep 13, 2019 | 92.98 | 94.86 | 92.82 | 94.37 | 123,900 | +1.69(+1.82%) |
Sep 12, 2019 | 92.72 | 94.44 | 91.14 | 92.68 | 127,684 | +0.08(+0.09%) |
Sep 11, 2019 | 92.62 | 94.00 | 90.85 | 92.60 | 130,113 | -0.12(-0.13%) |
Sep 10, 2019 | 90.97 | 92.95 | 89.09 | 92.72 | 154,660 | +1.75(+1.92%) |
Sep 09, 2019 | 87.05 | 91.05 | 87.05 | 90.97 | 119,494 | +3.92(+4.50%) |
Sep 06, 2019 | 88.12 | 88.36 | 86.74 | 87.05 | 107,300 | -1.10(-1.25%) |
Sep 05, 2019 | 86.87 | 89.05 | 86.48 | 88.15 | 89,846 | +1.97(+2.29%) |
Sep 04, 2019 | 85.96 | 87.97 | 85.12 | 86.18 | 113,731 | +1.10(+1.29%) |
Sep 03, 2019 | 84.88 | 85.50 | 83.23 | 85.08 | 201,493 | -0.70(-0.82%) |
Aug 30, 2019 | 87.14 | 87.88 | 85.04 | 85.78 | 112,500 | -1.45(-1.66%) |
Aug 29, 2019 | 89.32 | 90.60 | 87.04 | 87.23 | 136,110 | -1.12(-1.27%) |
Aug 28, 2019 | 85.30 | 89.38 | 84.83 | 88.35 | 141,100 | +2.97(+3.48%) |
Aug 27, 2019 | 87.18 | 87.77 | 84.36 | 85.38 | 149,596 | -1.78(-2.04%) |
Aug 26, 2019 | 85.89 | 87.53 | 84.36 | 87.16 | 85,077 | +2.11(+2.48%) |
Aug 23, 2019 | 86.73 | 88.71 | 84.86 | 85.05 | 118,100 | -2.50(-2.86%) |
Aug 22, 2019 | 88.02 | 88.73 | 86.30 | 87.55 | 97,579 | -0.64(-0.73%) |
Aug 21, 2019 | 89.99 | 90.75 | 88.04 | 88.19 | 181,224 | -0.62(-0.70%) |
Aug 20, 2019 | 87.20 | 89.64 | 86.09 | 88.81 | 185,277 | +2.14(+2.47%) |
Aug 19, 2019 | 94.16 | 94.16 | 86.44 | 86.67 | 259,306 | -5.33(-5.79%) |
Aug 16, 2019 | 95.94 | 97.16 | 88.41 | 92.00 | 322,400 | +1.03(+1.13%) |
Aug 15, 2019 | 89.17 | 91.34 | 87.00 | 90.97 | 202,878 | +2.12(+2.39%) |
Aug 14, 2019 | 89.99 | 90.29 | 88.50 | 88.85 | 114,780 | -2.30(-2.52%) |
Aug 13, 2019 | 87.92 | 91.70 | 87.15 | 91.15 | 83,779 | +3.30(+3.76%) |
Aug 12, 2019 | 91.25 | 93.15 | 86.98 | 87.85 | 164,674 | -4.06(-4.42%) |
Aug 09, 2019 | 90.94 | 93.34 | 88.95 | 91.91 | 116,800 | +0.59(+0.65%) |
Aug 08, 2019 | 89.51 | 91.84 | 89.51 | 91.32 | 75,942 | +2.37(+2.66%) |
Aug 07, 2019 | 88.70 | 89.50 | 87.62 | 88.95 | 116,376 | -0.54(-0.60%) |
Aug 06, 2019 | 86.73 | 90.15 | 85.90 | 89.49 | 106,957 | +3.01(+3.48%) |
Aug 05, 2019 | 86.28 | 86.96 | 84.71 | 86.48 | 69,860 | -0.87(-1.00%) |
Aug 02, 2019 | 88.33 | 89.02 | 86.54 | 87.35 | 41,200 | -1.62(-1.82%) |
Aug 01, 2019 | 89.78 | 91.05 | 87.99 | 88.97 | 92,253 | -1.19(-1.32%) |
Jul 31, 2019 | 89.86 | 92.28 | 89.63 | 90.16 | 70,867 | +0.22(+0.24%) |
Jul 30, 2019 | 89.54 | 90.83 | 88.33 | 89.94 | 77,811 | -0.05(-0.06%) |
Jul 29, 2019 | 88.56 | 91.81 | 88.55 | 89.99 | 99,619 | +1.33(+1.50%) |
Jul 26, 2019 | 87.91 | 88.94 | 87.91 | 88.66 | 49,600 | +1.08(+1.23%) |
Jul 25, 2019 | 88.11 | 90.51 | 87.33 | 87.58 | 77,475 | -0.55(-0.62%) |
Jul 24, 2019 | 83.76 | 88.64 | 83.53 | 88.13 | 111,745 | +3.99(+4.74%) |
Jul 23, 2019 | 86.40 | 87.18 | 83.92 | 84.14 | 130,770 | -1.88(-2.19%) |
Jul 22, 2019 | 85.86 | 86.97 | 85.41 | 86.02 | 71,008 | +0.22(+0.26%) |
Jul 19, 2019 | 86.55 | 88.00 | 85.19 | 85.80 | 114,800 | -1.04(-1.20%) |
Jul 18, 2019 | 85.48 | 87.10 | 84.59 | 86.84 | 111,739 | +1.85(+2.18%) |
Jul 17, 2019 | 85.88 | 87.15 | 84.93 | 84.99 | 110,979 | -1.06(-1.23%) |
Jul 16, 2019 | 85.60 | 86.83 | 85.22 | 86.05 | 54,975 | +0.67(+0.78%) |
Jul 15, 2019 | 86.59 | 87.50 | 84.93 | 85.38 | 93,325 | -0.83(-0.96%) |
Jul 12, 2019 | 84.92 | 87.41 | 84.81 | 86.21 | 78,300 | +1.60(+1.89%) |
Jul 11, 2019 | 84.84 | 85.77 | 83.97 | 84.61 | 87,840 | +0.10(+0.12%) |
Jul 10, 2019 | 85.44 | 86.85 | 84.34 | 84.51 | 76,237 | -0.35(-0.41%) |
Jul 09, 2019 | 85.52 | 86.30 | 83.55 | 84.86 | 80,665 | -1.05(-1.22%) |
Jul 08, 2019 | 84.93 | 86.65 | 84.70 | 85.91 | 66,529 | +0.76(+0.89%) |
Jul 05, 2019 | 85.22 | 85.65 | 84.59 | 85.15 | 75,800 | -0.44(-0.51%) |
Jul 03, 2019 | 86.70 | 87.80 | 85.00 | 85.59 | 62,200 | -1.18(-1.36%) |
Jul 02, 2019 | 86.00 | 86.97 | 84.99 | 86.77 | 63,764 | +0.92(+1.07%) |
Jul 01, 2019 | 86.11 | 86.89 | 85.13 | 85.85 | 145,011 | -0.23(-0.27%) |
Jun 28, 2019 | 87.61 | 88.48 | 85.61 | 86.08 | 291,300 | -1.64(-1.87%) |
Jun 27, 2019 | 88.72 | 89.63 | 84.90 | 87.72 | 110,428 | -0.56(-0.63%) |
Jun 26, 2019 | 86.59 | 90.03 | 86.59 | 88.28 | 156,282 | +1.75(+2.02%) |
Jun 25, 2019 | 86.23 | 87.83 | 86.03 | 86.53 | 99,819 | +0.63(+0.73%) |
Jun 24, 2019 | 85.92 | 86.96 | 85.00 | 85.90 | 84,240 | +0.40(+0.47%) |
Jun 21, 2019 | 84.83 | 87.34 | 84.20 | 85.50 | 129,600 | +0.18(+0.21%) |
Jun 20, 2019 | 86.09 | 86.66 | 84.80 | 85.32 | 89,498 | +0.03(+0.04%) |
Jun 19, 2019 | 84.90 | 85.87 | 83.10 | 85.29 | 111,698 | +0.39(+0.46%) |
Jun 18, 2019 | 86.75 | 87.93 | 84.32 | 84.90 | 147,484 | -1.77(-2.04%) |
Jun 17, 2019 | 88.09 | 88.49 | 85.80 | 86.67 | 95,859 | -1.40(-1.59%) |
Jun 14, 2019 | 88.90 | 89.47 | 88.00 | 88.07 | 52,900 | -0.74(-0.83%) |
Jun 13, 2019 | 87.85 | 89.01 | 86.83 | 88.81 | 106,872 | +1.14(+1.30%) |
Jun 12, 2019 | 85.81 | 88.21 | 85.16 | 87.67 | 74,871 | +1.72(+2.00%) |
Jun 11, 2019 | 86.82 | 87.79 | 84.57 | 85.95 | 82,085 | -0.67(-0.77%) |
Jun 10, 2019 | 86.87 | 87.90 | 86.18 | 86.62 | 59,732 | +0.23(+0.27%) |
Jun 07, 2019 | 85.90 | 87.20 | 85.17 | 86.39 | 63,600 | +0.56(+0.65%) |
Jun 06, 2019 | 88.38 | 88.38 | 85.00 | 85.83 | 130,269 | -2.69(-3.04%) |
Jun 05, 2019 | 90.11 | 90.94 | 88.15 | 88.52 | 97,973 | -1.24(-1.38%) |
Jun 04, 2019 | 88.30 | 90.57 | 88.18 | 89.76 | 179,639 | +2.15(+2.45%) |
Jun 03, 2019 | 86.10 | 87.92 | 84.64 | 87.61 | 126,058 | +1.51(+1.75%) |
May 31, 2019 | 85.99 | 86.79 | 85.00 | 86.10 | 104,100 | -0.68(-0.78%) |
May 30, 2019 | 86.41 | 87.20 | 84.35 | 86.78 | 83,195 | +0.37(+0.43%) |
May 29, 2019 | 86.93 | 87.25 | 84.55 | 86.41 | 96,583 | -0.88(-1.01%) |
May 28, 2019 | 87.68 | 89.20 | 87.14 | 87.29 | 140,802 | -0.25(-0.29%) |
May 24, 2019 | 88.10 | 89.82 | 87.00 | 87.54 | 105,400 | +0.07(+0.08%) |
May 23, 2019 | 90.42 | 90.54 | 86.64 | 87.47 | 217,450 | -3.87(-4.24%) |
May 22, 2019 | 94.12 | 99.18 | 85.01 | 91.34 | 759,727 | -10.55(-10.35%) |
May 21, 2019 | 100.65 | 102.48 | 100.13 | 101.89 | 183,383 | +1.89(+1.89%) |
May 20, 2019 | 96.27 | 100.17 | 96.27 | 100.00 | 149,956 | +3.11(+3.21%) |
May 17, 2019 | 97.86 | 98.31 | 96.24 | 96.89 | 101,500 | -1.42(-1.44%) |
May 16, 2019 | 96.58 | 98.70 | 96.58 | 98.31 | 102,873 | +2.34(+2.44%) |
May 15, 2019 | 94.57 | 97.48 | 94.53 | 95.97 | 111,625 | +1.03(+1.08%) |
May 14, 2019 | 95.00 | 95.25 | 94.47 | 94.94 | 189,692 | +0.13(+0.14%) |
May 13, 2019 | 93.60 | 95.31 | 92.14 | 94.81 | 190,436 | -0.26(-0.27%) |
May 10, 2019 | 94.56 | 95.22 | 93.50 | 95.07 | 136,900 | +0.12(+0.13%) |
May 09, 2019 | 95.76 | 96.55 | 94.59 | 94.95 | 123,937 | -1.45(-1.50%) |
May 08, 2019 | 95.42 | 97.20 | 94.66 | 96.40 | 112,142 | +0.68(+0.71%) |
May 07, 2019 | 97.09 | 97.31 | 94.05 | 95.72 | 104,563 | -2.18(-2.23%) |
May 06, 2019 | 97.50 | 99.13 | 96.01 | 97.90 | 133,318 | -0.74(-0.75%) |
May 03, 2019 | 99.20 | 99.34 | 98.40 | 98.64 | 48,500 | -0.24(-0.24%) |
May 02, 2019 | 100.60 | 100.83 | 98.45 | 98.88 | 88,585 | -1.30(-1.30%) |
May 01, 2019 | 99.46 | 101.31 | 98.00 | 100.18 | 99,528 | -4.81(-4.58%) |
Apr 30, 2019 | 100.09 | 104.99 | 98.50 | 104.99 | 108,068 | +4.86(+4.85%) |
Apr 29, 2019 | 102.49 | 104.05 | 100.09 | 100.13 | 110,468 | -1.76(-1.73%) |
Apr 26, 2019 | 100.06 | 101.96 | 99.45 | 101.89 | 73,000 | +2.11(+2.11%) |
Apr 25, 2019 | 99.48 | 100.19 | 98.69 | 99.78 | 84,984 | +0.42(+0.42%) |
Apr 24, 2019 | 97.56 | 100.46 | 97.37 | 99.36 | 192,285 | +2.32(+2.39%) |
Apr 23, 2019 | 94.26 | 97.87 | 94.26 | 97.04 | 98,279 | +2.99(+3.18%) |
Apr 22, 2019 | 94.95 | 95.66 | 93.35 | 94.05 | 134,801 | -0.88(-0.93%) |
Apr 18, 2019 | 95.00 | 95.80 | 93.45 | 94.93 | 90,000 | -0.25(-0.26%) |
Apr 17, 2019 | 97.08 | 97.26 | 95.11 | 95.18 | 125,468 | -1.66(-1.71%) |
Apr 16, 2019 | 96.75 | 97.55 | 95.41 | 96.84 | 106,542 | +0.27(+0.28%) |
Apr 15, 2019 | 95.52 | 96.85 | 95.06 | 96.57 | 105,848 | +1.23(+1.29%) |
Apr 12, 2019 | 94.94 | 96.78 | 94.13 | 95.34 | 83,100 | +0.92(+0.97%) |
Apr 11, 2019 | 92.59 | 94.46 | 92.13 | 94.42 | 94,051 | +1.75(+1.89%) |
Apr 10, 2019 | 90.87 | 93.36 | 90.87 | 92.67 | 125,180 | +2.19(+2.42%) |
Apr 09, 2019 | 90.29 | 92.23 | 90.02 | 90.48 | 147,794 | -0.08(-0.09%) |
Apr 08, 2019 | 90.74 | 92.67 | 90.09 | 90.56 | 85,609 | -0.36(-0.40%) |
Apr 05, 2019 | 88.91 | 92.78 | 88.79 | 90.92 | 148,200 | +1.92(+2.16%) |
Apr 04, 2019 | 88.84 | 89.62 | 88.23 | 89.00 | 88,691 | +0.16(+0.18%) |
Apr 03, 2019 | 89.26 | 89.69 | 87.86 | 88.84 | 91,388 | +0.18(+0.20%) |
Apr 02, 2019 | 89.66 | 90.64 | 87.91 | 88.66 | 76,403 | -1.23(-1.37%) |