Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 90.66 | 90.77 | 88.57 | 89.90 | 350,735 | -3.02(-3.26%) |
Apr 29, 2020 | 93.36 | 94.83 | 91.67 | 92.93 | 128,865 | +2.17(+2.39%) |
Apr 28, 2020 | 91.08 | 92.07 | 89.55 | 90.76 | 101,237 | +2.13(+2.40%) |
Apr 27, 2020 | 87.11 | 89.49 | 85.99 | 88.63 | 142,353 | +2.85(+3.32%) |
Apr 24, 2020 | 89.72 | 89.72 | 84.94 | 85.78 | 149,625 | -2.36(-2.67%) |
Apr 23, 2020 | 85.87 | 89.94 | 85.87 | 88.14 | 136,719 | +3.71(+4.40%) |
Apr 22, 2020 | 86.78 | 86.78 | 83.52 | 84.43 | 95,869 | -0.38(-0.44%) |
Apr 21, 2020 | 85.95 | 88.48 | 84.08 | 84.80 | 125,479 | -1.25(-1.46%) |
Apr 20, 2020 | 86.69 | 87.65 | 84.25 | 86.06 | 66,035 | -2.63(-2.96%) |
Apr 17, 2020 | 88.68 | 90.57 | 87.03 | 88.68 | 92,428 | +2.78(+3.24%) |
Apr 16, 2020 | 86.27 | 86.97 | 83.02 | 85.91 | 112,631 | +0.72(+0.84%) |
Apr 15, 2020 | 87.40 | 89.32 | 84.81 | 85.19 | 78,590 | -4.53(-5.05%) |
Apr 14, 2020 | 90.97 | 91.72 | 88.06 | 89.72 | 65,326 | +1.45(+1.64%) |
Apr 13, 2020 | 90.49 | 90.68 | 86.88 | 88.27 | 59,920 | -2.88(-3.16%) |
Apr 09, 2020 | 90.56 | 93.58 | 89.66 | 91.15 | 88,077 | +1.75(+1.96%) |
Apr 08, 2020 | 89.58 | 90.80 | 88.11 | 89.40 | 89,998 | +1.31(+1.49%) |
Apr 07, 2020 | 89.95 | 92.70 | 86.68 | 88.09 | 111,238 | -0.01(-0.01%) |
Apr 06, 2020 | 87.78 | 89.72 | 84.09 | 88.10 | 138,358 | +3.23(+3.81%) |
Apr 03, 2020 | 81.51 | 84.87 | 80.17 | 84.87 | 125,430 | +2.34(+2.83%) |
Apr 02, 2020 | 80.95 | 83.42 | 79.37 | 82.53 | 88,735 | +3.82(+4.85%) |
Apr 01, 2020 | 80.07 | 80.39 | 78.03 | 78.71 | 96,683 | -4.65(-5.57%) |
Mar 31, 2020 | 81.61 | 83.52 | 79.67 | 83.36 | 120,214 | +1.30(+1.58%) |
Mar 30, 2020 | 74.68 | 82.64 | 74.68 | 82.06 | 96,574 | +8.04(+10.86%) |
Mar 27, 2020 | 77.63 | 77.85 | 73.23 | 74.02 | 90,836 | -6.45(-8.01%) |
Mar 26, 2020 | 77.89 | 81.28 | 77.89 | 80.47 | 100,675 | +3.38(+4.39%) |
Mar 25, 2020 | 79.74 | 82.17 | 74.90 | 77.08 | 130,545 | -2.39(-3.01%) |
Mar 24, 2020 | 79.36 | 82.66 | 75.28 | 79.48 | 122,379 | +4.27(+5.68%) |
Mar 23, 2020 | 71.90 | 76.33 | 67.94 | 75.21 | 109,647 | +4.52(+6.40%) |
Mar 20, 2020 | 93.99 | 93.99 | 69.88 | 70.69 | 194,831 | -21.95(-23.69%) |
Mar 19, 2020 | 97.03 | 99.77 | 91.67 | 92.63 | 269,890 | -3.48(-3.62%) |
Mar 18, 2020 | 93.75 | 96.45 | 86.56 | 96.11 | 223,600 | +2.35(+2.50%) |
Mar 17, 2020 | 79.46 | 95.64 | 78.04 | 93.76 | 310,367 | +15.98(+20.55%) |
Mar 16, 2020 | 69.73 | 78.15 | 69.73 | 77.78 | 207,831 | -0.42(-0.54%) |
Mar 13, 2020 | 71.37 | 78.44 | 69.44 | 78.21 | 205,336 | +10.97(+16.31%) |
Mar 12, 2020 | 66.88 | 72.20 | 65.33 | 67.24 | 169,584 | -4.95(-6.85%) |
Mar 11, 2020 | 74.89 | 74.89 | 70.90 | 72.18 | 113,101 | -4.96(-6.43%) |
Mar 10, 2020 | 77.73 | 77.82 | 73.65 | 77.14 | 200,667 | +2.12(+2.83%) |
Mar 09, 2020 | 75.93 | 77.83 | 74.09 | 75.02 | 146,136 | -5.85(-7.24%) |
Mar 06, 2020 | 79.68 | 81.96 | 79.32 | 80.87 | 71,416 | -1.43(-1.74%) |
Mar 05, 2020 | 83.99 | 84.36 | 80.84 | 82.31 | 111,052 | -4.39(-5.07%) |
Mar 04, 2020 | 84.50 | 86.78 | 82.67 | 86.70 | 86,974 | +3.55(+4.27%) |
Mar 03, 2020 | 84.73 | 86.50 | 81.75 | 83.15 | 95,848 | -1.85(-2.18%) |
Mar 02, 2020 | 83.00 | 85.09 | 81.24 | 85.00 | 120,842 | +2.49(+3.02%) |
Feb 28, 2020 | 80.46 | 82.72 | 77.86 | 82.51 | 172,232 | +0.67(+0.81%) |
Feb 27, 2020 | 85.52 | 86.50 | 81.84 | 81.84 | 126,243 | -5.13(-5.90%) |
Feb 26, 2020 | 87.49 | 89.38 | 86.49 | 86.97 | 96,678 | -1.14(-1.29%) |
Feb 25, 2020 | 92.67 | 92.67 | 87.63 | 88.11 | 167,848 | -4.30(-4.66%) |
Feb 24, 2020 | 91.68 | 92.79 | 90.68 | 92.41 | 99,818 | -2.15(-2.28%) |
Feb 21, 2020 | 95.68 | 96.49 | 94.34 | 94.56 | 79,623 | -1.43(-1.49%) |
Feb 20, 2020 | 95.91 | 97.66 | 94.81 | 95.99 | 126,358 | -0.08(-0.08%) |
Feb 19, 2020 | 96.13 | 97.29 | 96.04 | 96.07 | 80,365 | +0.18(+0.19%) |
Feb 18, 2020 | 97.23 | 97.23 | 95.53 | 95.89 | 60,569 | -1.54(-1.58%) |
Feb 14, 2020 | 97.34 | 97.91 | 96.73 | 97.43 | 77,494 | +0.27(+0.28%) |
Feb 13, 2020 | 96.08 | 97.36 | 95.97 | 97.16 | 43,927 | +0.47(+0.49%) |
Feb 12, 2020 | 96.83 | 97.43 | 96.22 | 96.69 | 71,831 | +0.66(+0.68%) |
Feb 11, 2020 | 96.02 | 96.84 | 95.61 | 96.03 | 107,198 | +0.55(+0.58%) |
Feb 10, 2020 | 94.54 | 95.56 | 94.53 | 95.47 | 76,771 | +0.77(+0.81%) |
Feb 07, 2020 | 96.41 | 96.55 | 94.59 | 94.70 | 65,784 | -2.23(-2.30%) |
Feb 06, 2020 | 97.20 | 97.46 | 96.22 | 96.93 | 81,453 | -0.03(-0.03%) |
Feb 05, 2020 | 97.00 | 97.45 | 95.79 | 96.96 | 81,230 | +1.09(+1.14%) |
Feb 04, 2020 | 95.18 | 96.47 | 95.07 | 95.87 | 82,008 | +1.84(+1.96%) |
Feb 03, 2020 | 93.21 | 94.35 | 92.71 | 94.03 | 127,073 | +1.35(+1.46%) |
Jan 31, 2020 | 93.52 | 93.95 | 91.67 | 92.67 | 1,214,039 | -1.63(-1.72%) |
Jan 30, 2020 | 93.94 | 94.67 | 92.27 | 94.30 | 137,065 | -0.69(-0.72%) |
Jan 29, 2020 | 96.20 | 96.79 | 94.51 | 94.99 | 136,532 | -0.90(-0.94%) |
Jan 28, 2020 | 96.61 | 97.96 | 95.52 | 95.89 | 153,994 | +0.04(+0.04%) |
Jan 27, 2020 | 93.93 | 96.69 | 92.13 | 95.85 | 248,928 | +0.68(+0.71%) |
Jan 24, 2020 | 96.29 | 96.59 | 94.20 | 95.17 | 85,903 | -1.26(-1.31%) |
Jan 23, 2020 | 95.37 | 96.80 | 94.24 | 96.43 | 86,877 | +0.82(+0.85%) |
Jan 22, 2020 | 95.91 | 96.22 | 95.23 | 95.61 | 75,779 | -0.06(-0.06%) |
Jan 21, 2020 | 97.58 | 97.58 | 95.37 | 95.67 | 104,772 | -2.54(-2.58%) |
Jan 17, 2020 | 97.45 | 98.25 | 96.36 | 98.21 | 108,576 | +1.46(+1.50%) |
Jan 16, 2020 | 96.57 | 96.85 | 95.96 | 96.75 | 129,903 | +0.91(+0.95%) |
Jan 15, 2020 | 97.96 | 98.77 | 95.51 | 95.84 | 135,985 | -2.28(-2.33%) |
Jan 14, 2020 | 98.95 | 99.46 | 97.64 | 98.12 | 113,705 | -0.97(-0.98%) |
Jan 13, 2020 | 96.04 | 99.15 | 96.04 | 99.09 | 129,467 | +3.49(+3.65%) |
Jan 10, 2020 | 95.75 | 96.29 | 95.13 | 95.61 | 102,083 | +0.03(+0.03%) |
Jan 09, 2020 | 97.39 | 97.67 | 95.08 | 95.58 | 128,069 | -1.26(-1.30%) |
Jan 08, 2020 | 96.27 | 97.10 | 95.93 | 96.84 | 89,293 | +0.77(+0.80%) |
Jan 07, 2020 | 96.00 | 96.75 | 95.50 | 96.07 | 73,029 | -0.25(-0.26%) |
Jan 06, 2020 | 95.48 | 96.74 | 94.96 | 96.32 | 87,178 | +0.30(+0.31%) |
Jan 03, 2020 | 96.67 | 97.33 | 95.68 | 96.02 | 105,809 | -1.91(-1.95%) |
Jan 02, 2020 | 96.85 | 97.95 | 95.74 | 97.93 | 104,349 | +1.69(+1.76%) |
Dec 31, 2019 | 95.37 | 96.72 | 95.37 | 96.23 | 115,070 | +0.54(+0.57%) |
Dec 30, 2019 | 94.08 | 95.82 | 93.95 | 95.69 | 96,109 | +1.81(+1.93%) |
Dec 27, 2019 | 94.47 | 94.65 | 93.82 | 93.88 | 52,904 | -0.43(-0.46%) |
Dec 26, 2019 | 93.98 | 94.62 | 93.60 | 94.31 | 46,547 | +0.33(+0.35%) |
Dec 24, 2019 | 94.30 | 94.38 | 93.48 | 93.98 | 31,189 | -0.36(-0.38%) |
Dec 23, 2019 | 93.75 | 94.62 | 92.92 | 94.34 | 53,599 | +0.39(+0.42%) |
Dec 20, 2019 | 92.99 | 95.15 | 92.77 | 93.94 | 475,503 | +1.57(+1.70%) |
Dec 19, 2019 | 91.91 | 92.68 | 91.70 | 92.37 | 62,901 | +0.46(+0.50%) |
Dec 18, 2019 | 92.38 | 92.38 | 91.04 | 91.91 | 80,321 | -0.09(-0.10%) |
Dec 17, 2019 | 92.05 | 92.31 | 91.17 | 92.01 | 54,558 | +0.25(+0.28%) |
Dec 16, 2019 | 93.45 | 93.83 | 91.49 | 91.75 | 94,395 | -0.81(-0.87%) |
Dec 13, 2019 | 93.33 | 93.54 | 92.36 | 92.56 | 80,474 | -0.80(-0.86%) |
Dec 12, 2019 | 91.71 | 93.76 | 91.42 | 93.36 | 52,650 | +1.42(+1.54%) |
Dec 11, 2019 | 92.35 | 92.35 | 91.08 | 91.94 | 50,808 | -0.27(-0.30%) |
Dec 10, 2019 | 92.25 | 92.97 | 91.69 | 92.21 | 59,966 | -0.15(-0.16%) |
Dec 09, 2019 | 91.41 | 92.56 | 91.31 | 92.36 | 99,129 | +0.51(+0.55%) |
Dec 06, 2019 | 92.27 | 92.90 | 91.37 | 91.86 | 86,116 | +0.74(+0.81%) |
Dec 05, 2019 | 90.63 | 91.51 | 90.32 | 91.11 | 72,062 | +0.49(+0.54%) |
Dec 04, 2019 | 89.21 | 91.61 | 89.21 | 90.63 | 80,903 | +1.92(+2.16%) |
Dec 03, 2019 | 88.72 | 89.20 | 87.38 | 88.71 | 113,690 | -1.01(-1.13%) |
Dec 02, 2019 | 90.82 | 91.11 | 89.39 | 89.72 | 77,945 | -1.31(-1.43%) |
Nov 29, 2019 | 92.58 | 92.82 | 90.95 | 91.03 | 33,318 | -2.13(-2.29%) |
Nov 27, 2019 | 94.27 | 94.29 | 92.86 | 93.16 | 69,084 | -0.47(-0.51%) |
Nov 26, 2019 | 92.95 | 94.72 | 92.84 | 93.64 | 68,174 | +0.74(+0.80%) |
Nov 25, 2019 | 90.85 | 93.34 | 89.81 | 92.90 | 62,337 | +2.63(+2.92%) |
Nov 22, 2019 | 90.12 | 90.55 | 89.41 | 90.26 | 38,853 | +0.51(+0.56%) |
Nov 21, 2019 | 91.45 | 91.61 | 89.42 | 89.76 | 75,401 | -1.49(-1.63%) |
Nov 20, 2019 | 91.85 | 92.85 | 91.11 | 91.25 | 101,834 | -0.93(-1.01%) |
Nov 19, 2019 | 92.20 | 92.98 | 91.35 | 92.18 | 57,352 | +0.52(+0.57%) |
Nov 18, 2019 | 91.47 | 92.12 | 91.11 | 91.65 | 62,202 | -0.30(-0.33%) |
Nov 15, 2019 | 92.66 | 92.66 | 91.34 | 91.95 | 84,646 | +0.12(+0.13%) |
Nov 14, 2019 | 91.00 | 92.27 | 90.91 | 91.83 | 56,953 | +0.58(+0.64%) |
Nov 13, 2019 | 91.49 | 91.88 | 91.04 | 91.25 | 59,757 | -0.80(-0.87%) |
Nov 12, 2019 | 93.53 | 93.53 | 91.83 | 92.04 | 60,619 | -0.80(-0.86%) |
Nov 11, 2019 | 92.24 | 92.95 | 91.45 | 92.84 | 38,939 | +0.00(+0.00%) |
Nov 08, 2019 | 93.12 | 93.66 | 92.48 | 92.84 | 45,898 | -0.09(-0.10%) |
Nov 07, 2019 | 93.45 | 93.94 | 92.78 | 92.93 | 47,254 | +0.34(+0.36%) |
Nov 06, 2019 | 93.47 | 93.58 | 92.33 | 92.60 | 75,529 | -0.85(-0.91%) |
Nov 05, 2019 | 92.62 | 94.12 | 92.09 | 93.45 | 57,045 | +1.30(+1.41%) |
Nov 04, 2019 | 92.65 | 92.78 | 91.17 | 92.15 | 64,608 | +0.44(+0.48%) |
Nov 01, 2019 | 92.32 | 92.32 | 91.12 | 91.71 | 105,887 | +0.16(+0.17%) |
Oct 31, 2019 | 92.81 | 92.81 | 90.73 | 91.55 | 83,972 | -1.44(-1.55%) |
Oct 30, 2019 | 92.91 | 93.35 | 91.18 | 92.99 | 57,546 | -0.08(-0.09%) |
Oct 29, 2019 | 91.85 | 94.27 | 91.62 | 93.08 | 107,246 | +0.81(+0.87%) |
Oct 28, 2019 | 91.65 | 92.63 | 91.25 | 92.27 | 81,577 | +1.27(+1.40%) |
Oct 25, 2019 | 88.46 | 91.30 | 87.72 | 91.00 | 72,691 | +1.88(+2.11%) |
Oct 24, 2019 | 89.73 | 89.74 | 88.31 | 89.11 | 58,514 | -0.52(-0.59%) |
Oct 23, 2019 | 88.76 | 92.65 | 87.09 | 89.64 | 99,506 | +0.58(+0.65%) |
Oct 22, 2019 | 89.68 | 89.96 | 88.38 | 89.06 | 80,005 | -0.95(-1.05%) |
Oct 21, 2019 | 89.95 | 91.20 | 89.77 | 90.00 | 68,897 | +0.73(+0.82%) |
Oct 18, 2019 | 88.78 | 89.74 | 88.05 | 89.27 | 67,140 | +0.10(+0.12%) |
Oct 17, 2019 | 88.31 | 89.39 | 88.31 | 89.17 | 74,604 | +1.17(+1.33%) |
Oct 16, 2019 | 88.29 | 89.16 | 87.54 | 88.00 | 60,938 | -0.62(-0.70%) |
Oct 15, 2019 | 88.89 | 89.97 | 88.48 | 88.62 | 64,607 | -0.26(-0.30%) |
Oct 14, 2019 | 88.98 | 89.31 | 88.42 | 88.88 | 45,994 | -0.70(-0.78%) |
Oct 11, 2019 | 89.22 | 90.95 | 88.20 | 89.58 | 81,764 | +2.08(+2.38%) |
Oct 10, 2019 | 87.59 | 88.33 | 87.10 | 87.50 | 65,742 | -0.13(-0.15%) |
Oct 09, 2019 | 88.34 | 88.34 | 87.23 | 87.63 | 65,027 | +0.00(+0.00%) |
Oct 08, 2019 | 89.20 | 89.38 | 87.29 | 87.63 | 73,748 | -2.45(-2.72%) |
Oct 07, 2019 | 89.38 | 90.66 | 89.01 | 90.09 | 81,136 | -0.12(-0.14%) |
Oct 04, 2019 | 88.31 | 90.21 | 88.31 | 90.21 | 55,078 | +1.71(+1.94%) |
Oct 03, 2019 | 88.54 | 88.67 | 87.31 | 88.49 | 49,088 | -0.41(-0.46%) |
Oct 02, 2019 | 88.81 | 89.13 | 87.59 | 88.91 | 71,136 | -0.53(-0.60%) |
Oct 01, 2019 | 91.37 | 92.38 | 88.81 | 89.44 | 104,172 | -1.49(-1.64%) |
Sep 30, 2019 | 90.17 | 92.14 | 90.06 | 90.93 | 96,407 | +1.07(+1.19%) |
Sep 27, 2019 | 90.21 | 90.94 | 89.27 | 89.86 | 68,314 | +0.24(+0.27%) |
Sep 26, 2019 | 91.45 | 91.61 | 89.28 | 89.62 | 60,997 | -1.54(-1.69%) |
Sep 25, 2019 | 88.40 | 91.44 | 88.26 | 91.15 | 96,526 | +2.99(+3.39%) |
Sep 24, 2019 | 88.92 | 89.60 | 87.74 | 88.17 | 89,892 | -0.62(-0.70%) |
Sep 23, 2019 | 89.51 | 90.26 | 88.69 | 88.78 | 75,659 | -1.45(-1.61%) |
Sep 20, 2019 | 90.84 | 91.50 | 89.72 | 90.24 | 294,286 | -0.43(-0.48%) |
Sep 19, 2019 | 90.86 | 91.95 | 90.40 | 90.67 | 82,260 | -0.40(-0.44%) |
Sep 18, 2019 | 91.33 | 91.89 | 89.57 | 91.07 | 90,030 | -0.49(-0.53%) |
Sep 17, 2019 | 90.52 | 91.71 | 89.70 | 91.56 | 108,245 | +0.59(+0.65%) |
Sep 16, 2019 | 92.19 | 92.19 | 90.49 | 90.97 | 133,120 | -1.69(-1.82%) |
Sep 13, 2019 | 92.68 | 93.68 | 91.21 | 92.65 | 125,634 | +0.68(+0.74%) |
Sep 12, 2019 | 92.31 | 92.75 | 90.79 | 91.97 | 145,139 | -0.14(-0.15%) |
Sep 11, 2019 | 92.68 | 92.99 | 91.06 | 92.11 | 167,599 | +0.09(+0.10%) |
Sep 10, 2019 | 90.58 | 92.63 | 89.96 | 92.02 | 111,195 | +1.38(+1.52%) |
Sep 09, 2019 | 90.32 | 90.80 | 89.03 | 90.64 | 72,098 | +0.58(+0.64%) |
Sep 06, 2019 | 90.50 | 90.98 | 89.73 | 90.06 | 76,000 | -0.33(-0.36%) |
Sep 05, 2019 | 90.76 | 91.91 | 90.14 | 90.39 | 101,994 | +1.13(+1.27%) |
Sep 04, 2019 | 89.63 | 90.46 | 89.16 | 89.25 | 91,926 | +0.64(+0.72%) |
Sep 03, 2019 | 88.61 | 89.01 | 87.59 | 88.62 | 95,387 | -0.75(-0.84%) |
Aug 30, 2019 | 90.23 | 90.47 | 88.76 | 89.37 | 65,005 | -0.22(-0.25%) |
Aug 29, 2019 | 89.67 | 90.31 | 89.49 | 89.59 | 67,235 | +0.94(+1.06%) |
Aug 28, 2019 | 86.66 | 88.96 | 86.66 | 88.65 | 49,822 | +1.70(+1.96%) |
Aug 27, 2019 | 88.45 | 88.64 | 86.81 | 86.95 | 70,493 | -0.99(-1.13%) |
Aug 26, 2019 | 87.15 | 88.09 | 86.04 | 87.94 | 73,575 | +1.88(+2.18%) |
Aug 23, 2019 | 87.46 | 88.15 | 85.13 | 86.07 | 107,130 | -2.00(-2.27%) |
Aug 22, 2019 | 89.50 | 89.57 | 87.58 | 88.06 | 61,344 | -1.07(-1.20%) |
Aug 21, 2019 | 89.02 | 89.42 | 88.38 | 89.13 | 61,719 | +1.17(+1.33%) |
Aug 20, 2019 | 88.85 | 89.03 | 87.21 | 87.96 | 66,472 | -1.18(-1.32%) |
Aug 19, 2019 | 89.41 | 89.96 | 88.74 | 89.14 | 55,042 | +0.78(+0.88%) |
Aug 16, 2019 | 86.91 | 88.66 | 86.91 | 88.36 | 63,036 | +2.09(+2.43%) |
Aug 15, 2019 | 87.74 | 87.81 | 85.61 | 86.27 | 71,820 | -1.23(-1.41%) |
Aug 14, 2019 | 86.96 | 88.17 | 86.62 | 87.50 | 98,485 | -1.84(-2.06%) |
Aug 13, 2019 | 88.17 | 90.39 | 88.06 | 89.34 | 73,086 | +1.25(+1.42%) |
Aug 12, 2019 | 88.33 | 89.05 | 87.40 | 88.09 | 41,668 | -0.81(-0.91%) |
Aug 09, 2019 | 89.79 | 90.19 | 88.08 | 88.91 | 93,110 | -1.26(-1.40%) |
Aug 08, 2019 | 87.84 | 90.34 | 87.84 | 90.17 | 67,916 | +2.95(+3.39%) |
Aug 07, 2019 | 86.00 | 87.41 | 85.79 | 87.21 | 62,418 | +0.14(+0.16%) |
Aug 06, 2019 | 87.85 | 88.81 | 85.97 | 87.07 | 98,612 | -0.78(-0.88%) |
Aug 05, 2019 | 88.29 | 88.64 | 87.15 | 87.85 | 81,686 | -1.94(-2.16%) |
Aug 02, 2019 | 90.20 | 90.20 | 87.41 | 89.79 | 78,983 | -0.45(-0.50%) |
Aug 01, 2019 | 92.41 | 94.24 | 89.87 | 90.24 | 97,828 | -2.40(-2.59%) |
Jul 31, 2019 | 92.04 | 95.16 | 92.04 | 92.64 | 148,974 | +0.76(+0.82%) |
Jul 30, 2019 | 90.07 | 92.04 | 89.83 | 91.89 | 89,020 | +1.22(+1.35%) |
Jul 29, 2019 | 92.50 | 92.92 | 90.22 | 90.66 | 93,080 | -2.19(-2.35%) |
Jul 26, 2019 | 90.91 | 93.08 | 90.91 | 92.85 | 92,361 | +1.71(+1.88%) |
Jul 25, 2019 | 92.04 | 92.25 | 90.14 | 91.14 | 93,416 | -0.93(-1.01%) |
Jul 24, 2019 | 88.77 | 92.45 | 87.25 | 92.07 | 157,303 | +4.21(+4.80%) |
Jul 23, 2019 | 86.55 | 88.15 | 86.55 | 87.86 | 62,668 | +1.82(+2.12%) |
Jul 22, 2019 | 87.09 | 87.53 | 85.61 | 86.04 | 48,686 | -0.81(-0.94%) |
Jul 19, 2019 | 86.39 | 87.79 | 86.39 | 86.85 | 72,776 | +0.14(+0.16%) |
Jul 18, 2019 | 86.10 | 86.78 | 85.72 | 86.71 | 64,053 | +0.45(+0.52%) |
Jul 17, 2019 | 86.07 | 86.57 | 85.42 | 86.26 | 64,934 | +0.15(+0.17%) |
Jul 16, 2019 | 85.88 | 87.22 | 85.40 | 86.11 | 68,345 | +0.11(+0.13%) |
Jul 15, 2019 | 86.85 | 86.85 | 84.43 | 86.00 | 119,299 | -0.63(-0.72%) |
Jul 12, 2019 | 85.05 | 87.10 | 84.96 | 86.63 | 58,648 | +1.79(+2.11%) |
Jul 11, 2019 | 84.76 | 84.98 | 83.75 | 84.83 | 51,720 | +0.37(+0.44%) |
Jul 10, 2019 | 84.23 | 84.68 | 83.80 | 84.46 | 112,852 | +0.81(+0.97%) |
Jul 09, 2019 | 84.35 | 84.51 | 83.14 | 83.65 | 62,426 | -1.07(-1.27%) |
Jul 08, 2019 | 85.58 | 85.98 | 84.36 | 84.72 | 79,248 | -1.17(-1.36%) |
Jul 05, 2019 | 85.00 | 86.13 | 84.51 | 85.89 | 38,100 | +0.56(+0.66%) |
Jul 03, 2019 | 86.34 | 86.54 | 85.24 | 85.33 | 47,411 | -0.66(-0.77%) |
Jul 02, 2019 | 86.48 | 86.97 | 84.98 | 85.99 | 72,288 | -0.41(-0.48%) |
Jul 01, 2019 | 86.95 | 87.08 | 85.21 | 86.40 | 127,129 | +0.52(+0.61%) |
Jun 28, 2019 | 84.16 | 86.14 | 84.16 | 85.88 | 241,338 | +1.94(+2.32%) |
Jun 27, 2019 | 82.58 | 83.98 | 82.22 | 83.93 | 88,699 | +1.97(+2.41%) |
Jun 26, 2019 | 83.50 | 84.34 | 81.54 | 81.96 | 92,901 | -1.43(-1.71%) |
Jun 25, 2019 | 83.15 | 84.29 | 82.67 | 83.39 | 71,611 | +0.49(+0.59%) |
Jun 24, 2019 | 83.65 | 83.90 | 82.69 | 82.91 | 69,909 | -0.82(-0.98%) |
Jun 21, 2019 | 85.05 | 85.57 | 83.63 | 83.73 | 147,050 | -1.94(-2.27%) |
Jun 20, 2019 | 86.94 | 86.94 | 85.28 | 85.67 | 59,556 | -0.07(-0.09%) |
Jun 19, 2019 | 84.84 | 85.99 | 84.40 | 85.75 | 79,013 | +0.87(+1.02%) |
Jun 18, 2019 | 85.28 | 86.60 | 84.64 | 84.88 | 75,407 | +0.30(+0.35%) |
Jun 17, 2019 | 85.88 | 85.88 | 84.45 | 84.58 | 59,811 | -1.16(-1.35%) |
Jun 14, 2019 | 86.38 | 86.95 | 85.46 | 85.74 | 72,455 | -0.81(-0.94%) |
Jun 13, 2019 | 87.14 | 87.63 | 86.03 | 86.55 | 85,271 | -0.18(-0.20%) |
Jun 12, 2019 | 86.22 | 87.60 | 85.84 | 86.73 | 71,524 | +0.47(+0.54%) |
Jun 11, 2019 | 85.96 | 86.76 | 85.11 | 86.26 | 104,192 | +1.12(+1.32%) |
Jun 10, 2019 | 84.59 | 85.58 | 84.40 | 85.14 | 65,607 | +1.07(+1.28%) |
Jun 07, 2019 | 84.50 | 84.97 | 83.79 | 84.07 | 114,836 | -0.11(-0.13%) |
Jun 06, 2019 | 83.75 | 84.65 | 82.45 | 84.18 | 110,043 | +0.70(+0.84%) |
Jun 05, 2019 | 83.41 | 83.66 | 82.18 | 83.48 | 107,371 | +0.24(+0.29%) |
Jun 04, 2019 | 81.56 | 83.24 | 80.57 | 83.23 | 80,279 | +2.51(+3.11%) |
Jun 03, 2019 | 79.28 | 81.12 | 79.05 | 80.72 | 108,416 | +1.43(+1.80%) |
May 31, 2019 | 78.80 | 79.66 | 78.48 | 79.29 | 81,552 | -0.69(-0.86%) |
May 30, 2019 | 80.08 | 80.50 | 79.42 | 79.98 | 66,369 | -0.04(-0.05%) |
May 29, 2019 | 78.98 | 80.25 | 78.98 | 80.02 | 65,591 | +0.35(+0.44%) |
May 28, 2019 | 79.62 | 80.29 | 79.27 | 79.67 | 69,045 | -0.03(-0.04%) |
May 24, 2019 | 78.86 | 80.02 | 78.60 | 79.69 | 57,424 | +1.37(+1.75%) |
May 23, 2019 | 80.11 | 80.11 | 77.31 | 78.32 | 109,201 | -2.50(-3.09%) |
May 22, 2019 | 80.56 | 81.03 | 80.23 | 80.82 | 46,414 | -0.17(-0.21%) |
May 21, 2019 | 81.23 | 81.54 | 80.61 | 80.99 | 66,228 | +0.17(+0.21%) |
May 20, 2019 | 82.76 | 83.27 | 80.60 | 80.82 | 109,196 | -2.63(-3.15%) |
May 17, 2019 | 83.47 | 84.77 | 82.96 | 83.45 | 319,002 | -0.54(-0.64%) |
May 16, 2019 | 83.09 | 84.67 | 83.09 | 83.99 | 82,113 | +1.16(+1.39%) |
May 15, 2019 | 82.30 | 83.79 | 81.89 | 82.83 | 81,812 | -0.20(-0.24%) |
May 14, 2019 | 81.23 | 83.29 | 81.23 | 83.03 | 138,429 | +2.11(+2.61%) |
May 13, 2019 | 81.55 | 81.99 | 80.71 | 80.91 | 126,473 | -2.30(-2.77%) |
May 10, 2019 | 83.63 | 83.66 | 82.92 | 83.22 | 164,009 | -0.45(-0.53%) |
May 09, 2019 | 81.40 | 84.09 | 81.40 | 83.66 | 92,059 | +1.38(+1.68%) |
May 08, 2019 | 82.50 | 82.81 | 81.75 | 82.28 | 83,856 | -0.20(-0.24%) |
May 07, 2019 | 84.91 | 84.91 | 81.87 | 82.48 | 86,975 | -3.39(-3.95%) |
May 06, 2019 | 84.15 | 86.05 | 83.93 | 85.87 | 98,516 | +1.05(+1.24%) |
May 03, 2019 | 82.37 | 85.16 | 82.24 | 84.82 | 104,652 | +2.81(+3.43%) |
May 02, 2019 | 84.56 | 84.68 | 81.74 | 82.00 | 109,612 | -2.80(-3.31%) |