Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.80 | 51.84 | 49.56 | 51.43 | 194,086 | +0.74(+1.46%) |
Mar 30, 2020 | 47.78 | 51.08 | 46.13 | 50.69 | 175,461 | +3.66(+7.78%) |
Mar 27, 2020 | 47.93 | 49.40 | 46.85 | 47.03 | 192,300 | -2.69(-5.41%) |
Mar 26, 2020 | 46.71 | 50.00 | 46.71 | 49.72 | 147,584 | +3.09(+6.63%) |
Mar 25, 2020 | 47.13 | 48.84 | 45.97 | 46.63 | 343,412 | -0.66(-1.40%) |
Mar 24, 2020 | 47.52 | 48.08 | 46.16 | 47.29 | 211,046 | +1.36(+2.96%) |
Mar 23, 2020 | 46.71 | 49.95 | 43.41 | 45.93 | 209,137 | -0.83(-1.78%) |
Mar 20, 2020 | 47.19 | 48.78 | 45.21 | 46.76 | 470,600 | -0.10(-0.21%) |
Mar 19, 2020 | 39.91 | 47.98 | 39.21 | 46.86 | 307,673 | +6.64(+16.51%) |
Mar 18, 2020 | 41.85 | 45.04 | 38.92 | 40.22 | 345,832 | -3.72(-8.47%) |
Mar 17, 2020 | 42.93 | 44.31 | 38.40 | 43.94 | 507,595 | +2.96(+7.22%) |
Mar 16, 2020 | 50.01 | 52.24 | 40.25 | 40.98 | 403,765 | -12.95(-24.01%) |
Mar 13, 2020 | 52.00 | 53.97 | 47.42 | 53.93 | 365,000 | +4.54(+9.19%) |
Mar 12, 2020 | 50.50 | 53.71 | 49.00 | 49.39 | 543,639 | -3.53(-6.67%) |
Mar 11, 2020 | 52.07 | 53.68 | 51.73 | 52.92 | 278,632 | -0.29(-0.55%) |
Mar 10, 2020 | 52.45 | 53.24 | 49.58 | 53.21 | 310,283 | +2.02(+3.95%) |
Mar 09, 2020 | 51.71 | 53.79 | 50.42 | 51.19 | 181,742 | -3.34(-6.13%) |
Mar 06, 2020 | 54.35 | 55.31 | 53.17 | 54.53 | 295,100 | -0.97(-1.75%) |
Mar 05, 2020 | 53.79 | 56.25 | 53.79 | 55.50 | 306,772 | +0.62(+1.13%) |
Mar 04, 2020 | 53.06 | 54.95 | 52.56 | 54.88 | 278,421 | +2.57(+4.91%) |
Mar 03, 2020 | 52.60 | 53.57 | 50.72 | 52.31 | 407,174 | -0.67(-1.26%) |
Mar 02, 2020 | 51.07 | 53.24 | 50.40 | 52.98 | 323,593 | +2.10(+4.13%) |
Feb 28, 2020 | 48.10 | 51.29 | 48.10 | 50.88 | 323,000 | +1.06(+2.13%) |
Feb 27, 2020 | 50.26 | 51.67 | 49.15 | 49.82 | 376,527 | -1.22(-2.39%) |
Feb 26, 2020 | 51.30 | 52.18 | 50.00 | 51.04 | 161,419 | +0.18(+0.35%) |
Feb 25, 2020 | 51.79 | 51.80 | 49.99 | 50.86 | 321,166 | -0.57(-1.11%) |
Feb 24, 2020 | 51.06 | 52.25 | 50.93 | 51.43 | 182,998 | -1.77(-3.33%) |
Feb 21, 2020 | 53.25 | 54.53 | 52.76 | 53.20 | 210,500 | -0.12(-0.23%) |
Feb 20, 2020 | 53.18 | 53.97 | 52.74 | 53.32 | 135,240 | -0.03(-0.06%) |
Feb 19, 2020 | 53.93 | 53.94 | 52.68 | 53.35 | 189,228 | -0.31(-0.58%) |
Feb 18, 2020 | 51.68 | 54.06 | 51.36 | 53.66 | 156,477 | +1.77(+3.41%) |
Feb 14, 2020 | 52.58 | 52.88 | 51.29 | 51.89 | 207,800 | -0.58(-1.11%) |
Feb 13, 2020 | 52.75 | 52.77 | 51.88 | 52.47 | 181,507 | -0.34(-0.63%) |
Feb 12, 2020 | 52.91 | 53.31 | 52.21 | 52.80 | 209,247 | -0.02(-0.03%) |
Feb 11, 2020 | 55.72 | 55.72 | 52.74 | 52.82 | 320,632 | -2.90(-5.20%) |
Feb 10, 2020 | 55.73 | 56.90 | 55.66 | 55.72 | 204,206 | -0.07(-0.13%) |
Feb 07, 2020 | 55.10 | 58.38 | 53.01 | 55.79 | 321,900 | +0.17(+0.31%) |
Feb 06, 2020 | 56.04 | 57.33 | 55.17 | 55.62 | 227,128 | -0.20(-0.36%) |
Feb 05, 2020 | 54.59 | 56.65 | 54.59 | 55.82 | 173,068 | +1.53(+2.82%) |
Feb 04, 2020 | 53.32 | 54.33 | 53.28 | 54.29 | 174,054 | +1.48(+2.80%) |
Feb 03, 2020 | 51.86 | 52.82 | 51.70 | 52.81 | 157,755 | +1.27(+2.46%) |
Jan 31, 2020 | 52.29 | 52.95 | 51.00 | 51.54 | 193,600 | -1.02(-1.94%) |
Jan 30, 2020 | 52.21 | 52.68 | 52.03 | 52.56 | 240,066 | -0.21(-0.40%) |
Jan 29, 2020 | 54.19 | 54.22 | 52.69 | 52.77 | 147,688 | -1.42(-2.62%) |
Jan 28, 2020 | 53.65 | 54.53 | 53.50 | 54.19 | 127,915 | +0.84(+1.57%) |
Jan 27, 2020 | 53.91 | 54.33 | 53.26 | 53.35 | 140,686 | -1.50(-2.73%) |
Jan 24, 2020 | 56.12 | 56.84 | 54.77 | 54.85 | 201,000 | -1.15(-2.05%) |
Jan 23, 2020 | 56.90 | 56.90 | 55.29 | 56.00 | 372,242 | -0.98(-1.72%) |
Jan 22, 2020 | 57.98 | 58.48 | 56.47 | 56.98 | 499,698 | -0.98(-1.69%) |
Jan 21, 2020 | 57.79 | 58.05 | 56.97 | 57.96 | 373,519 | +0.02(+0.03%) |
Jan 17, 2020 | 58.66 | 59.16 | 57.37 | 57.94 | 181,900 | -0.64(-1.09%) |
Jan 16, 2020 | 59.37 | 59.63 | 57.85 | 58.58 | 187,405 | -0.38(-0.64%) |
Jan 15, 2020 | 58.74 | 59.59 | 58.57 | 58.96 | 167,657 | +0.27(+0.46%) |
Jan 14, 2020 | 57.72 | 58.87 | 57.38 | 58.69 | 239,617 | +0.96(+1.66%) |
Jan 13, 2020 | 58.80 | 58.80 | 57.44 | 57.73 | 198,656 | -1.09(-1.85%) |
Jan 10, 2020 | 60.35 | 60.86 | 58.72 | 58.82 | 220,900 | -1.51(-2.50%) |
Jan 09, 2020 | 60.90 | 61.21 | 59.98 | 60.33 | 220,890 | -0.52(-0.85%) |
Jan 08, 2020 | 60.70 | 61.04 | 60.10 | 60.85 | 157,408 | -0.06(-0.10%) |
Jan 07, 2020 | 61.55 | 62.06 | 60.74 | 60.91 | 101,895 | -1.06(-1.71%) |
Jan 06, 2020 | 61.58 | 62.12 | 60.06 | 61.97 | 169,474 | +0.40(+0.65%) |
Jan 03, 2020 | 60.97 | 62.02 | 60.97 | 61.57 | 208,600 | -0.43(-0.69%) |
Jan 02, 2020 | 62.09 | 62.09 | 60.39 | 62.00 | 256,144 | +0.22(+0.36%) |
Dec 31, 2019 | 61.53 | 62.55 | 61.53 | 61.78 | 197,300 | +0.24(+0.39%) |
Dec 30, 2019 | 62.68 | 62.68 | 61.07 | 61.54 | 204,886 | -0.97(-1.55%) |
Dec 27, 2019 | 63.93 | 63.96 | 62.48 | 62.51 | 150,600 | -1.04(-1.64%) |
Dec 26, 2019 | 65.55 | 65.61 | 63.40 | 63.55 | 115,050 | -1.92(-2.93%) |
Dec 24, 2019 | 64.82 | 65.51 | 64.39 | 65.47 | 53,900 | +0.92(+1.43%) |
Dec 23, 2019 | 64.37 | 64.87 | 63.30 | 64.55 | 172,588 | +0.61(+0.95%) |
Dec 20, 2019 | 64.00 | 64.19 | 62.89 | 63.94 | 403,600 | +0.05(+0.08%) |
Dec 19, 2019 | 64.22 | 64.24 | 62.57 | 63.89 | 117,662 | -0.15(-0.23%) |
Dec 18, 2019 | 64.09 | 64.56 | 63.06 | 64.04 | 178,900 | +0.28(+0.44%) |
Dec 17, 2019 | 63.87 | 64.19 | 63.16 | 63.76 | 134,185 | -0.12(-0.19%) |
Dec 16, 2019 | 66.91 | 67.88 | 63.64 | 63.88 | 241,278 | -2.73(-4.10%) |
Dec 13, 2019 | 65.60 | 66.71 | 65.52 | 66.61 | 161,400 | +0.95(+1.45%) |
Dec 12, 2019 | 64.28 | 65.75 | 64.28 | 65.66 | 166,149 | +1.40(+2.18%) |
Dec 11, 2019 | 64.70 | 64.81 | 64.11 | 64.26 | 120,568 | -0.42(-0.65%) |
Dec 10, 2019 | 63.73 | 64.88 | 63.43 | 64.68 | 156,857 | +0.96(+1.51%) |
Dec 09, 2019 | 64.44 | 64.67 | 62.96 | 63.72 | 240,572 | -0.36(-0.56%) |
Dec 06, 2019 | 63.57 | 64.50 | 63.40 | 64.08 | 143,400 | +1.10(+1.75%) |
Dec 05, 2019 | 62.98 | 64.14 | 62.17 | 62.98 | 284,499 | +0.19(+0.30%) |
Dec 04, 2019 | 63.95 | 63.95 | 62.10 | 62.79 | 139,372 | -0.66(-1.04%) |
Dec 03, 2019 | 62.07 | 63.80 | 61.78 | 63.45 | 280,088 | +1.40(+2.26%) |
Dec 02, 2019 | 63.58 | 63.98 | 61.95 | 62.05 | 259,350 | -1.61(-2.53%) |
Nov 29, 2019 | 63.52 | 64.54 | 63.19 | 63.66 | 132,600 | +0.23(+0.36%) |
Nov 27, 2019 | 63.06 | 64.20 | 62.89 | 63.43 | 138,500 | +0.87(+1.39%) |
Nov 26, 2019 | 62.80 | 64.00 | 62.44 | 62.56 | 233,835 | -0.13(-0.21%) |
Nov 25, 2019 | 61.03 | 63.46 | 60.63 | 62.69 | 258,016 | +1.95(+3.21%) |
Nov 22, 2019 | 59.40 | 63.62 | 58.00 | 60.74 | 363,100 | -2.77(-4.36%) |
Nov 21, 2019 | 61.96 | 63.76 | 61.48 | 63.51 | 224,035 | +1.66(+2.68%) |
Nov 20, 2019 | 62.67 | 63.40 | 61.24 | 61.85 | 273,079 | -1.03(-1.64%) |
Nov 19, 2019 | 63.70 | 64.33 | 62.59 | 62.88 | 131,996 | -0.47(-0.74%) |
Nov 18, 2019 | 62.37 | 63.75 | 61.77 | 63.35 | 138,670 | +0.75(+1.20%) |
Nov 15, 2019 | 62.52 | 62.89 | 61.65 | 62.60 | 131,300 | +0.56(+0.90%) |
Nov 14, 2019 | 61.79 | 62.89 | 61.40 | 62.04 | 141,087 | +0.03(+0.05%) |
Nov 13, 2019 | 61.23 | 62.90 | 60.80 | 62.01 | 84,654 | +0.45(+0.73%) |
Nov 12, 2019 | 61.84 | 62.33 | 61.01 | 61.56 | 96,568 | -0.21(-0.34%) |
Nov 11, 2019 | 63.35 | 63.72 | 61.57 | 61.77 | 85,705 | -1.74(-2.74%) |
Nov 08, 2019 | 61.22 | 63.55 | 60.85 | 63.51 | 109,300 | +1.92(+3.12%) |
Nov 07, 2019 | 61.97 | 62.28 | 60.74 | 61.59 | 97,474 | -0.02(-0.03%) |
Nov 06, 2019 | 62.73 | 62.86 | 61.50 | 61.61 | 137,549 | -0.97(-1.55%) |
Nov 05, 2019 | 61.33 | 63.28 | 60.81 | 62.58 | 327,239 | +1.25(+2.04%) |
Nov 04, 2019 | 60.99 | 61.57 | 60.39 | 61.33 | 150,203 | +0.78(+1.29%) |
Nov 01, 2019 | 60.04 | 61.88 | 57.89 | 60.55 | 338,600 | -0.33(-0.54%) |
Oct 31, 2019 | 60.67 | 61.61 | 60.35 | 60.88 | 136,184 | -0.24(-0.39%) |
Oct 30, 2019 | 60.27 | 61.29 | 59.35 | 61.12 | 120,780 | +0.93(+1.55%) |
Oct 29, 2019 | 60.48 | 61.17 | 59.23 | 60.19 | 165,096 | -0.29(-0.48%) |
Oct 28, 2019 | 60.05 | 61.15 | 60.05 | 60.48 | 108,669 | +0.79(+1.32%) |
Oct 25, 2019 | 59.36 | 60.63 | 59.32 | 59.69 | 95,000 | +0.14(+0.24%) |
Oct 24, 2019 | 60.48 | 60.63 | 59.35 | 59.55 | 104,869 | -0.72(-1.19%) |
Oct 23, 2019 | 60.71 | 61.19 | 60.03 | 60.27 | 101,662 | -0.47(-0.77%) |
Oct 22, 2019 | 61.08 | 62.28 | 59.74 | 60.74 | 130,691 | -0.23(-0.38%) |
Oct 21, 2019 | 60.28 | 61.66 | 58.99 | 60.97 | 142,684 | +1.26(+2.11%) |
Oct 18, 2019 | 60.48 | 61.12 | 59.42 | 59.71 | 133,000 | -1.13(-1.86%) |
Oct 17, 2019 | 59.62 | 61.33 | 59.53 | 60.84 | 203,547 | +1.43(+2.41%) |
Oct 16, 2019 | 59.35 | 60.12 | 59.08 | 59.41 | 141,926 | -0.07(-0.12%) |
Oct 15, 2019 | 58.02 | 59.70 | 57.81 | 59.48 | 174,093 | +1.22(+2.09%) |
Oct 14, 2019 | 58.71 | 59.52 | 58.19 | 58.26 | 113,320 | -0.77(-1.30%) |
Oct 11, 2019 | 58.90 | 61.40 | 58.90 | 59.03 | 238,700 | +0.75(+1.29%) |
Oct 10, 2019 | 58.10 | 58.64 | 57.24 | 58.28 | 241,088 | +0.33(+0.57%) |
Oct 09, 2019 | 58.29 | 58.65 | 57.15 | 57.95 | 146,125 | -0.13(-0.22%) |
Oct 08, 2019 | 59.72 | 59.91 | 58.02 | 58.08 | 167,999 | -2.05(-3.41%) |
Oct 07, 2019 | 60.27 | 61.35 | 59.76 | 60.13 | 171,589 | -0.20(-0.33%) |
Oct 04, 2019 | 62.48 | 63.99 | 58.55 | 60.33 | 243,500 | -2.19(-3.50%) |
Oct 03, 2019 | 62.98 | 63.75 | 61.89 | 62.52 | 187,669 | -0.74(-1.17%) |
Oct 02, 2019 | 61.34 | 64.10 | 59.64 | 63.26 | 247,957 | +1.77(+2.88%) |
Oct 01, 2019 | 60.69 | 62.98 | 60.40 | 61.49 | 399,201 | +1.41(+2.35%) |
Sep 30, 2019 | 60.28 | 60.76 | 59.39 | 60.08 | 265,769 | -0.20(-0.33%) |
Sep 27, 2019 | 60.51 | 61.16 | 59.27 | 60.28 | 329,800 | -0.23(-0.38%) |
Sep 26, 2019 | 58.50 | 61.33 | 58.02 | 60.51 | 1,118,138 | -10.77(-15.11%) |
Sep 25, 2019 | 71.42 | 72.80 | 70.58 | 71.28 | 163,463 | -0.54(-0.75%) |
Sep 24, 2019 | 72.54 | 73.39 | 70.63 | 71.82 | 190,225 | -0.09(-0.13%) |
Sep 23, 2019 | 71.94 | 72.57 | 71.73 | 71.91 | 155,857 | +0.17(+0.24%) |
Sep 20, 2019 | 70.95 | 72.28 | 70.95 | 71.74 | 323,900 | +0.73(+1.03%) |
Sep 19, 2019 | 71.01 | 72.18 | 70.23 | 71.01 | 194,857 | +0.31(+0.44%) |
Sep 18, 2019 | 69.52 | 71.44 | 68.88 | 70.70 | 171,999 | +1.73(+2.51%) |
Sep 17, 2019 | 69.64 | 70.48 | 68.39 | 68.97 | 120,170 | -0.92(-1.32%) |
Sep 16, 2019 | 67.56 | 70.72 | 67.56 | 69.89 | 117,643 | +1.92(+2.82%) |
Sep 13, 2019 | 69.67 | 70.26 | 67.88 | 67.97 | 146,700 | -1.43(-2.06%) |
Sep 12, 2019 | 70.13 | 70.67 | 68.97 | 69.40 | 128,115 | -0.52(-0.74%) |
Sep 11, 2019 | 67.80 | 70.61 | 67.80 | 69.92 | 150,810 | +2.24(+3.31%) |
Sep 10, 2019 | 65.00 | 67.77 | 63.37 | 67.68 | 365,195 | +2.08(+3.17%) |
Sep 09, 2019 | 67.05 | 68.05 | 65.33 | 65.60 | 224,618 | -1.45(-2.16%) |
Sep 06, 2019 | 68.73 | 69.38 | 66.97 | 67.05 | 292,500 | -1.69(-2.46%) |
Sep 05, 2019 | 69.95 | 69.99 | 68.13 | 68.74 | 167,577 | -0.44(-0.64%) |
Sep 04, 2019 | 68.83 | 69.45 | 67.37 | 69.18 | 228,369 | +1.22(+1.80%) |
Sep 03, 2019 | 69.83 | 71.46 | 67.77 | 67.96 | 170,958 | -2.59(-3.67%) |
Aug 30, 2019 | 71.74 | 71.99 | 70.34 | 70.55 | 88,700 | -0.77(-1.08%) |
Aug 29, 2019 | 71.13 | 72.46 | 70.08 | 71.32 | 147,236 | +0.57(+0.81%) |
Aug 28, 2019 | 69.45 | 71.58 | 67.72 | 70.75 | 184,444 | +0.95(+1.36%) |
Aug 27, 2019 | 71.24 | 72.67 | 69.00 | 69.80 | 198,695 | -0.90(-1.27%) |
Aug 26, 2019 | 70.34 | 70.99 | 69.72 | 70.70 | 120,695 | +0.78(+1.12%) |
Aug 23, 2019 | 70.28 | 72.48 | 69.59 | 69.92 | 165,100 | -0.83(-1.17%) |
Aug 22, 2019 | 72.70 | 73.52 | 70.68 | 70.75 | 182,638 | -2.23(-3.06%) |
Aug 21, 2019 | 72.79 | 73.98 | 72.41 | 72.98 | 179,111 | +0.63(+0.87%) |
Aug 20, 2019 | 72.16 | 74.38 | 71.93 | 72.35 | 150,313 | +0.16(+0.22%) |
Aug 19, 2019 | 72.49 | 73.14 | 71.49 | 72.19 | 171,595 | +0.26(+0.36%) |
Aug 16, 2019 | 70.77 | 72.69 | 70.75 | 71.93 | 192,800 | +1.59(+2.26%) |
Aug 15, 2019 | 71.86 | 72.20 | 70.01 | 70.34 | 180,250 | -1.29(-1.80%) |
Aug 14, 2019 | 71.91 | 73.60 | 71.61 | 71.63 | 128,512 | -1.51(-2.06%) |
Aug 13, 2019 | 70.69 | 74.31 | 70.69 | 73.14 | 152,258 | +2.32(+3.28%) |
Aug 12, 2019 | 72.49 | 74.51 | 70.71 | 70.82 | 137,878 | -2.52(-3.44%) |
Aug 09, 2019 | 72.84 | 75.66 | 72.84 | 73.34 | 133,800 | +0.44(+0.60%) |
Aug 08, 2019 | 72.52 | 74.61 | 70.42 | 72.90 | 178,030 | +0.51(+0.70%) |
Aug 07, 2019 | 71.53 | 73.46 | 66.16 | 72.39 | 358,199 | +1.56(+2.20%) |
Aug 06, 2019 | 69.01 | 71.51 | 66.85 | 70.83 | 292,123 | +2.54(+3.72%) |
Aug 05, 2019 | 70.75 | 72.69 | 67.71 | 68.29 | 369,878 | -3.48(-4.85%) |
Aug 02, 2019 | 74.17 | 76.16 | 70.82 | 71.77 | 273,100 | -2.67(-3.59%) |
Aug 01, 2019 | 75.14 | 75.95 | 73.90 | 74.44 | 226,521 | -0.58(-0.77%) |
Jul 31, 2019 | 77.02 | 77.35 | 74.01 | 75.02 | 216,319 | -1.96(-2.55%) |
Jul 30, 2019 | 76.13 | 77.03 | 76.03 | 76.98 | 165,261 | +0.35(+0.46%) |
Jul 29, 2019 | 77.65 | 78.42 | 76.36 | 76.63 | 165,390 | -1.24(-1.59%) |
Jul 26, 2019 | 79.98 | 80.52 | 76.74 | 77.87 | 179,900 | -2.12(-2.65%) |
Jul 25, 2019 | 81.60 | 82.98 | 79.71 | 79.99 | 170,676 | -1.83(-2.24%) |
Jul 24, 2019 | 80.69 | 81.92 | 80.10 | 81.82 | 180,072 | +0.94(+1.16%) |
Jul 23, 2019 | 82.55 | 82.65 | 80.61 | 80.88 | 180,827 | -1.61(-1.95%) |
Jul 22, 2019 | 82.43 | 84.37 | 81.66 | 82.49 | 138,403 | +0.49(+0.60%) |
Jul 19, 2019 | 83.10 | 84.73 | 81.95 | 82.00 | 196,500 | -1.43(-1.71%) |
Jul 18, 2019 | 81.73 | 83.71 | 81.29 | 83.43 | 129,180 | +1.71(+2.09%) |
Jul 17, 2019 | 81.55 | 83.18 | 79.64 | 81.72 | 132,855 | +0.18(+0.22%) |
Jul 16, 2019 | 81.80 | 82.60 | 80.32 | 81.54 | 145,030 | -0.25(-0.31%) |
Jul 15, 2019 | 84.71 | 85.10 | 81.37 | 81.79 | 184,747 | -3.04(-3.58%) |
Jul 12, 2019 | 86.65 | 86.65 | 84.75 | 84.83 | 172,000 | -1.98(-2.28%) |
Jul 11, 2019 | 88.44 | 88.44 | 86.37 | 86.81 | 167,502 | -1.22(-1.39%) |
Jul 10, 2019 | 88.82 | 89.25 | 87.06 | 88.03 | 169,518 | +0.03(+0.03%) |
Jul 09, 2019 | 85.25 | 88.76 | 84.66 | 88.00 | 159,143 | +3.14(+3.70%) |
Jul 08, 2019 | 84.53 | 85.68 | 82.80 | 84.86 | 189,314 | -0.08(-0.09%) |
Jul 05, 2019 | 87.12 | 88.46 | 84.85 | 84.94 | 158,300 | -3.23(-3.66%) |
Jul 03, 2019 | 85.38 | 88.17 | 84.91 | 88.17 | 87,400 | +3.44(+4.06%) |
Jul 02, 2019 | 85.82 | 86.71 | 83.09 | 84.73 | 207,667 | -1.30(-1.51%) |
Jul 01, 2019 | 85.30 | 87.15 | 83.24 | 86.03 | 209,269 | +1.65(+1.96%) |
Jun 28, 2019 | 83.90 | 85.21 | 82.89 | 84.38 | 418,500 | +0.54(+0.64%) |
Jun 27, 2019 | 81.51 | 84.28 | 81.14 | 83.84 | 188,589 | +2.54(+3.12%) |
Jun 26, 2019 | 82.56 | 82.58 | 80.52 | 81.30 | 191,095 | -0.79(-0.96%) |
Jun 25, 2019 | 83.60 | 84.42 | 81.45 | 82.09 | 213,842 | -0.79(-0.95%) |
Jun 24, 2019 | 86.87 | 86.87 | 82.74 | 82.88 | 202,044 | -3.64(-4.21%) |
Jun 21, 2019 | 89.16 | 89.72 | 85.81 | 86.52 | 355,400 | -3.02(-3.37%) |
Jun 20, 2019 | 91.10 | 92.25 | 89.41 | 89.54 | 272,145 | -0.62(-0.69%) |
Jun 19, 2019 | 90.89 | 92.38 | 89.67 | 90.16 | 112,950 | -0.78(-0.86%) |
Jun 18, 2019 | 89.25 | 92.45 | 89.25 | 90.94 | 224,969 | +1.80(+2.02%) |
Jun 17, 2019 | 86.29 | 90.35 | 85.15 | 89.14 | 358,629 | +3.33(+3.88%) |
Jun 14, 2019 | 98.88 | 101.27 | 85.42 | 85.81 | 721,000 | -11.54(-11.85%) |
Jun 13, 2019 | 95.85 | 97.41 | 93.35 | 97.35 | 262,834 | +2.01(+2.11%) |
Jun 12, 2019 | 94.00 | 95.47 | 93.25 | 95.34 | 160,633 | +1.74(+1.86%) |
Jun 11, 2019 | 93.50 | 94.74 | 91.89 | 93.60 | 166,707 | +0.87(+0.94%) |
Jun 10, 2019 | 91.07 | 93.50 | 91.07 | 92.73 | 122,708 | +2.05(+2.26%) |
Jun 07, 2019 | 91.74 | 92.40 | 90.34 | 90.68 | 134,100 | -0.66(-0.72%) |
Jun 06, 2019 | 91.70 | 93.40 | 90.55 | 91.34 | 132,766 | -0.33(-0.36%) |
Jun 05, 2019 | 93.75 | 93.99 | 90.79 | 91.67 | 133,115 | -1.63(-1.75%) |
Jun 04, 2019 | 91.64 | 93.32 | 90.00 | 93.30 | 110,886 | +2.55(+2.81%) |
Jun 03, 2019 | 90.74 | 92.63 | 89.44 | 90.75 | 128,129 | +0.28(+0.31%) |
May 31, 2019 | 90.79 | 91.86 | 89.56 | 90.47 | 108,000 | -0.87(-0.95%) |
May 30, 2019 | 93.44 | 93.79 | 91.02 | 91.34 | 92,889 | -2.04(-2.18%) |
May 29, 2019 | 92.65 | 94.19 | 91.94 | 93.38 | 103,470 | +0.11(+0.12%) |
May 28, 2019 | 94.94 | 96.20 | 93.15 | 93.27 | 152,818 | -1.18(-1.25%) |
May 24, 2019 | 92.66 | 96.46 | 91.86 | 94.45 | 147,100 | +2.31(+2.51%) |
May 23, 2019 | 92.71 | 92.85 | 89.15 | 92.14 | 167,083 | -1.30(-1.39%) |
May 22, 2019 | 90.73 | 93.64 | 89.12 | 93.44 | 260,832 | +2.48(+2.73%) |
May 21, 2019 | 91.16 | 91.16 | 88.97 | 90.96 | 145,307 | +0.68(+0.75%) |
May 20, 2019 | 89.65 | 91.75 | 89.64 | 90.28 | 138,020 | +0.27(+0.30%) |
May 17, 2019 | 90.80 | 91.76 | 89.13 | 90.01 | 122,000 | -1.56(-1.70%) |
May 16, 2019 | 90.49 | 94.50 | 90.49 | 91.57 | 204,358 | +1.65(+1.83%) |
May 15, 2019 | 86.10 | 90.39 | 86.10 | 89.92 | 169,125 | +2.67(+3.06%) |
May 14, 2019 | 84.52 | 87.74 | 84.32 | 87.25 | 176,393 | +3.09(+3.67%) |
May 13, 2019 | 85.28 | 85.96 | 83.57 | 84.16 | 226,433 | -3.82(-4.34%) |
May 10, 2019 | 88.13 | 88.50 | 85.77 | 87.98 | 96,700 | -0.46(-0.52%) |
May 09, 2019 | 89.41 | 90.22 | 86.03 | 88.44 | 111,545 | -2.44(-2.68%) |
May 08, 2019 | 88.11 | 93.67 | 86.53 | 90.88 | 202,938 | +3.29(+3.76%) |
May 07, 2019 | 89.86 | 89.95 | 85.44 | 87.59 | 252,047 | -3.30(-3.63%) |
May 06, 2019 | 87.12 | 91.08 | 87.12 | 90.89 | 162,308 | +2.00(+2.25%) |
May 03, 2019 | 86.96 | 89.18 | 86.34 | 88.89 | 146,800 | +2.50(+2.89%) |
May 02, 2019 | 85.36 | 87.05 | 83.63 | 86.39 | 130,478 | +0.97(+1.14%) |
May 01, 2019 | 87.35 | 87.59 | 85.07 | 85.42 | 192,665 | -1.77(-2.03%) |
Apr 30, 2019 | 88.24 | 88.94 | 85.54 | 87.19 | 136,528 | -0.51(-0.58%) |
Apr 29, 2019 | 89.58 | 89.96 | 87.06 | 87.70 | 92,517 | -1.70(-1.90%) |
Apr 26, 2019 | 88.76 | 89.68 | 87.84 | 89.40 | 113,000 | +0.65(+0.73%) |
Apr 25, 2019 | 87.23 | 89.09 | 86.44 | 88.75 | 151,456 | +1.52(+1.74%) |
Apr 24, 2019 | 89.49 | 89.50 | 85.65 | 87.23 | 183,559 | -1.96(-2.20%) |
Apr 23, 2019 | 85.50 | 91.49 | 84.95 | 89.19 | 495,875 | +5.60(+6.70%) |
Apr 22, 2019 | 85.57 | 86.24 | 82.42 | 83.59 | 161,702 | -2.21(-2.58%) |
Apr 18, 2019 | 85.47 | 87.14 | 83.54 | 85.80 | 180,400 | +0.66(+0.78%) |
Apr 17, 2019 | 92.11 | 92.11 | 84.79 | 85.14 | 257,230 | -6.45(-7.04%) |
Apr 16, 2019 | 91.82 | 92.73 | 90.49 | 91.59 | 105,109 | +0.09(+0.10%) |
Apr 15, 2019 | 92.52 | 93.84 | 89.38 | 91.50 | 153,456 | -0.70(-0.76%) |
Apr 12, 2019 | 92.60 | 93.58 | 91.48 | 92.20 | 135,200 | +0.43(+0.47%) |
Apr 11, 2019 | 94.99 | 94.99 | 90.94 | 91.77 | 154,805 | -3.07(-3.24%) |
Apr 10, 2019 | 92.66 | 95.60 | 92.66 | 94.84 | 116,439 | +2.39(+2.59%) |
Apr 09, 2019 | 92.35 | 94.50 | 92.30 | 92.45 | 155,020 | -0.07(-0.08%) |
Apr 08, 2019 | 93.77 | 94.65 | 92.38 | 92.52 | 198,094 | -1.31(-1.40%) |
Apr 05, 2019 | 94.28 | 95.69 | 93.52 | 93.83 | 267,800 | +0.07(+0.07%) |
Apr 04, 2019 | 95.49 | 96.13 | 93.10 | 93.76 | 125,401 | -1.72(-1.80%) |
Apr 03, 2019 | 96.85 | 97.33 | 95.00 | 95.48 | 176,078 | -0.47(-0.49%) |
Apr 02, 2019 | 95.07 | 96.81 | 94.25 | 95.95 | 159,642 | +1.23(+1.30%) |