Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.00 | 90.40 | 86.20 | 87.40 | 2,565 | -2.00(-2.24%) |
May 28, 2020 | 100.20 | 100.20 | 89.20 | 89.40 | 2,945 | -10.40(-10.42%) |
May 27, 2020 | 98.80 | 100.20 | 92.60 | 99.80 | 4,455 | +1.40(+1.42%) |
May 26, 2020 | 89.00 | 99.40 | 88.00 | 98.40 | 4,076 | +12.60(+14.69%) |
May 22, 2020 | 84.00 | 86.00 | 80.00 | 85.80 | 1,570 | +1.20(+1.42%) |
May 21, 2020 | 84.40 | 85.60 | 80.20 | 84.60 | 3,109 | -1.00(-1.17%) |
May 20, 2020 | 87.60 | 90.75 | 83.00 | 85.60 | 5,333 | -0.80(-0.93%) |
May 19, 2020 | 88.60 | 90.86 | 85.40 | 86.40 | 3,287 | -2.80(-3.14%) |
May 18, 2020 | 89.00 | 91.40 | 88.20 | 89.20 | 2,873 | +1.80(+2.06%) |
May 15, 2020 | 90.00 | 90.00 | 86.60 | 87.40 | 4,040 | -2.60(-2.89%) |
May 14, 2020 | 92.00 | 95.60 | 85.20 | 90.00 | 2,734 | -5.00(-5.26%) |
May 13, 2020 | 98.40 | 98.40 | 90.00 | 95.00 | 3,399 | -0.80(-0.84%) |
May 12, 2020 | 110.00 | 110.00 | 95.60 | 95.80 | 7,364 | -13.80(-12.59%) |
May 11, 2020 | 105.60 | 116.80 | 105.40 | 109.60 | 5,901 | +8.00(+7.87%) |
May 08, 2020 | 104.60 | 107.00 | 101.00 | 101.60 | 6,330 | +3.20(+3.25%) |
May 07, 2020 | 117.00 | 121.60 | 95.00 | 98.40 | 14,055 | +2.60(+2.71%) |
May 06, 2020 | 98.00 | 103.40 | 93.60 | 95.80 | 1,978 | -1.20(-1.24%) |
May 05, 2020 | 107.40 | 107.40 | 97.00 | 97.00 | 985 | -0.40(-0.41%) |
May 04, 2020 | 106.20 | 106.20 | 95.22 | 97.40 | 1,297 | -9.60(-8.97%) |
May 01, 2020 | 108.60 | 108.60 | 100.20 | 107.00 | 1,765 | -3.80(-3.43%) |
Apr 30, 2020 | 117.80 | 120.00 | 109.20 | 110.80 | 4,088 | -11.60(-9.48%) |
Apr 29, 2020 | 115.00 | 129.00 | 112.13 | 122.40 | 3,845 | +8.40(+7.37%) |
Apr 28, 2020 | 110.00 | 114.00 | 106.20 | 114.00 | 3,056 | +3.80(+3.45%) |
Apr 27, 2020 | 98.00 | 119.80 | 97.00 | 110.20 | 4,580 | +6.60(+6.37%) |
Apr 24, 2020 | 87.80 | 108.00 | 83.00 | 103.60 | 16,110 | +19.40(+23.04%) |
Apr 23, 2020 | 83.00 | 86.60 | 75.45 | 84.20 | 1,848 | +0.60(+0.72%) |
Apr 22, 2020 | 81.00 | 84.20 | 73.80 | 83.60 | 2,539 | +4.80(+6.09%) |
Apr 21, 2020 | 72.40 | 81.00 | 72.40 | 78.80 | 1,791 | +2.40(+3.14%) |
Apr 20, 2020 | 80.00 | 81.00 | 74.00 | 76.40 | 1,706 | -4.40(-5.45%) |
Apr 17, 2020 | 75.40 | 81.00 | 74.20 | 80.80 | 2,240 | +7.00(+9.49%) |
Apr 16, 2020 | 75.40 | 83.00 | 72.20 | 73.80 | 1,722 | -1.60(-2.12%) |
Apr 15, 2020 | 81.40 | 82.99 | 73.20 | 75.40 | 1,932 | -3.60(-4.56%) |
Apr 14, 2020 | 83.20 | 85.20 | 76.00 | 79.00 | 2,476 | -0.20(-0.25%) |
Apr 13, 2020 | 77.80 | 83.40 | 75.00 | 79.20 | 1,646 | +1.20(+1.54%) |
Apr 09, 2020 | 78.20 | 80.00 | 75.00 | 78.00 | 1,520 | +3.60(+4.84%) |
Apr 08, 2020 | 72.20 | 77.00 | 68.20 | 74.40 | 2,680 | +3.80(+5.38%) |
Apr 07, 2020 | 81.40 | 81.40 | 70.40 | 70.60 | 2,028 | -7.00(-9.02%) |
Apr 06, 2020 | 72.80 | 78.00 | 68.60 | 77.60 | 1,405 | +6.40(+8.99%) |
Apr 03, 2020 | 76.40 | 78.00 | 66.00 | 71.20 | 2,285 | -2.80(-3.78%) |
Apr 02, 2020 | 72.80 | 79.60 | 71.58 | 74.00 | 3,462 | +3.40(+4.82%) |
Apr 01, 2020 | 72.40 | 77.40 | 64.68 | 70.60 | 3,594 | -4.50(-5.99%) |
Mar 31, 2020 | 78.20 | 82.60 | 71.20 | 75.10 | 2,621 | -1.90(-2.47%) |
Mar 30, 2020 | 85.40 | 85.40 | 74.20 | 77.00 | 2,294 | -8.40(-9.84%) |
Mar 27, 2020 | 91.00 | 93.00 | 85.40 | 85.40 | 3,405 | -6.40(-6.97%) |
Mar 26, 2020 | 78.80 | 91.80 | 78.29 | 91.80 | 1,759 | +13.80(+17.69%) |
Mar 25, 2020 | 79.40 | 83.40 | 75.10 | 78.00 | 2,553 | -2.20(-2.74%) |
Mar 24, 2020 | 75.80 | 87.00 | 74.20 | 80.20 | 2,541 | +9.00(+12.64%) |
Mar 23, 2020 | 71.80 | 82.00 | 68.50 | 71.20 | 1,883 | +2.80(+4.09%) |
Mar 20, 2020 | 93.00 | 95.00 | 68.20 | 68.40 | 4,025 | -22.60(-24.84%) |
Mar 19, 2020 | 68.40 | 91.00 | 68.20 | 91.00 | 3,200 | +21.60(+31.12%) |
Mar 18, 2020 | 70.00 | 74.12 | 65.10 | 69.40 | 2,533 | -1.60(-2.25%) |
Mar 17, 2020 | 65.60 | 72.56 | 63.74 | 71.00 | 3,708 | +6.80(+10.59%) |
Mar 16, 2020 | 67.60 | 67.60 | 60.20 | 64.20 | 1,765 | -6.40(-9.07%) |
Mar 13, 2020 | 89.40 | 89.40 | 66.20 | 70.60 | 5,740 | -15.80(-18.29%) |
Mar 12, 2020 | 79.60 | 86.40 | 60.20 | 86.40 | 5,023 | -1.00(-1.14%) |
Mar 11, 2020 | 92.00 | 95.00 | 76.20 | 87.40 | 9,874 | -6.40(-6.82%) |
Mar 10, 2020 | 96.20 | 99.00 | 88.98 | 93.80 | 2,150 | -1.20(-1.26%) |
Mar 09, 2020 | 94.00 | 96.80 | 75.40 | 95.00 | 4,671 | -4.60(-4.62%) |
Mar 06, 2020 | 101.00 | 103.18 | 97.80 | 99.60 | 1,730 | -3.80(-3.68%) |
Mar 05, 2020 | 110.80 | 112.60 | 100.40 | 103.40 | 1,838 | -8.20(-7.35%) |
Mar 04, 2020 | 115.20 | 123.00 | 108.40 | 111.60 | 4,616 | -3.20(-2.79%) |
Mar 03, 2020 | 100.00 | 117.20 | 100.00 | 114.80 | 3,987 | +15.80(+15.96%) |
Mar 02, 2020 | 102.40 | 110.20 | 94.00 | 99.00 | 4,099 | -2.20(-2.17%) |
Feb 28, 2020 | 96.00 | 107.40 | 95.60 | 101.20 | 2,300 | +2.00(+2.02%) |
Feb 27, 2020 | 100.40 | 105.60 | 97.20 | 99.20 | 2,528 | -3.80(-3.69%) |
Feb 26, 2020 | 101.80 | 110.75 | 101.80 | 103.00 | 3,704 | +1.80(+1.78%) |
Feb 25, 2020 | 105.40 | 106.40 | 99.00 | 101.20 | 3,246 | -1.60(-1.56%) |
Feb 24, 2020 | 113.60 | 116.00 | 101.20 | 102.80 | 3,341 | -14.80(-12.59%) |
Feb 21, 2020 | 120.40 | 121.20 | 116.60 | 117.60 | 3,260 | -2.20(-1.84%) |
Feb 20, 2020 | 131.00 | 132.59 | 118.20 | 119.80 | 7,061 | -10.60(-8.13%) |
Feb 19, 2020 | 111.60 | 136.34 | 111.60 | 130.40 | 11,182 | +19.80(+17.90%) |
Feb 18, 2020 | 98.40 | 129.08 | 97.72 | 110.60 | 8,300 | +10.20(+10.16%) |
Feb 14, 2020 | 85.40 | 103.60 | 85.20 | 100.40 | 15,260 | +12.60(+14.35%) |
Feb 13, 2020 | 99.80 | 102.20 | 83.00 | 87.80 | 5,203 | -10.80(-10.95%) |
Feb 12, 2020 | 92.00 | 107.60 | 90.40 | 98.60 | 9,941 | +12.80(+14.92%) |
Feb 11, 2020 | 93.80 | 106.66 | 83.00 | 85.80 | 6,867 | -8.20(-8.72%) |
Feb 10, 2020 | 100.00 | 101.00 | 91.40 | 94.00 | 1,336 | -2.00(-2.08%) |
Feb 07, 2020 | 100.40 | 100.40 | 96.00 | 96.00 | 1,380 | -4.60(-4.57%) |
Feb 06, 2020 | 99.60 | 108.00 | 98.40 | 100.60 | 6,767 | +0.80(+0.80%) |
Feb 05, 2020 | 100.00 | 101.50 | 98.40 | 99.80 | 2,388 | -0.20(-0.20%) |
Feb 04, 2020 | 95.00 | 105.40 | 95.00 | 100.00 | 6,015 | +3.80(+3.95%) |
Feb 03, 2020 | 117.20 | 117.20 | 91.56 | 96.20 | 9,397 | -21.20(-18.06%) |
Jan 31, 2020 | 133.00 | 133.00 | 116.60 | 117.40 | 2,340 | -17.40(-12.91%) |
Jan 30, 2020 | 139.40 | 139.80 | 128.80 | 134.80 | 5,808 | -6.20(-4.40%) |
Jan 29, 2020 | 145.20 | 147.80 | 140.00 | 141.00 | 8,895 | -0.20(-0.14%) |
Jan 28, 2020 | 136.60 | 141.80 | 125.40 | 141.20 | 7,636 | +5.60(+4.13%) |
Jan 27, 2020 | 117.20 | 138.80 | 115.99 | 135.60 | 10,714 | +15.40(+12.81%) |
Jan 24, 2020 | 120.40 | 128.80 | 117.60 | 120.20 | 6,515 | +0.00(+0.00%) |
Jan 23, 2020 | 109.60 | 130.00 | 108.00 | 120.20 | 17,408 | +12.80(+11.92%) |
Jan 22, 2020 | 94.00 | 110.80 | 93.77 | 107.40 | 4,771 | +15.00(+16.23%) |
Jan 21, 2020 | 87.00 | 96.40 | 87.00 | 92.40 | 3,806 | +5.60(+6.45%) |
Jan 17, 2020 | 85.80 | 88.00 | 85.80 | 86.80 | 1,110 | +2.00(+2.36%) |
Jan 16, 2020 | 83.80 | 86.00 | 83.40 | 84.80 | 1,577 | +1.20(+1.44%) |
Jan 15, 2020 | 85.60 | 89.60 | 82.80 | 83.60 | 4,239 | -1.40(-1.65%) |
Jan 14, 2020 | 85.00 | 89.60 | 82.00 | 85.00 | 3,383 | +0.00(+0.00%) |
Jan 13, 2020 | 84.40 | 90.20 | 84.00 | 85.00 | 4,333 | +0.60(+0.71%) |
Jan 10, 2020 | 82.60 | 93.00 | 82.60 | 84.40 | 7,570 | +1.00(+1.20%) |
Jan 09, 2020 | 76.60 | 86.80 | 76.60 | 83.40 | 6,061 | +8.20(+10.90%) |
Jan 08, 2020 | 73.20 | 76.80 | 71.70 | 75.20 | 3,931 | +2.80(+3.87%) |
Jan 07, 2020 | 73.00 | 79.00 | 71.60 | 72.40 | 1,483 | -2.40(-3.21%) |
Jan 06, 2020 | 72.60 | 78.00 | 72.20 | 74.80 | 2,596 | +1.40(+1.91%) |
Jan 03, 2020 | 74.40 | 77.80 | 72.40 | 73.40 | 3,615 | -1.00(-1.34%) |
Jan 02, 2020 | 82.20 | 82.20 | 73.60 | 74.40 | 4,799 | -6.80(-8.37%) |
Dec 31, 2019 | 84.80 | 86.60 | 78.40 | 81.20 | 5,385 | -3.00(-3.56%) |
Dec 30, 2019 | 89.20 | 89.40 | 83.00 | 84.20 | 3,212 | -4.60(-5.18%) |
Dec 27, 2019 | 88.80 | 91.00 | 84.00 | 88.80 | 5,015 | -0.80(-0.89%) |
Dec 26, 2019 | 89.80 | 93.00 | 81.60 | 89.60 | 3,513 | +0.80(+0.90%) |
Dec 24, 2019 | 89.40 | 92.20 | 88.20 | 88.80 | 2,130 | -0.60(-0.67%) |
Dec 23, 2019 | 84.20 | 90.00 | 84.20 | 89.40 | 2,727 | +6.00(+7.19%) |
Dec 20, 2019 | 83.60 | 90.02 | 83.00 | 83.40 | 5,920 | +0.40(+0.48%) |
Dec 19, 2019 | 77.20 | 84.20 | 76.40 | 83.00 | 2,864 | +6.80(+8.92%) |
Dec 18, 2019 | 80.00 | 86.40 | 75.40 | 76.20 | 4,886 | -3.80(-4.75%) |
Dec 17, 2019 | 88.60 | 90.00 | 79.80 | 80.00 | 3,745 | -7.00(-8.05%) |
Dec 16, 2019 | 88.20 | 90.40 | 85.60 | 87.00 | 5,500 | -0.60(-0.68%) |
Dec 13, 2019 | 89.00 | 90.00 | 86.00 | 87.60 | 2,150 | -1.00(-1.13%) |
Dec 12, 2019 | 88.80 | 90.02 | 88.60 | 88.60 | 2,004 | +0.80(+0.91%) |
Dec 11, 2019 | 83.00 | 90.00 | 83.00 | 87.80 | 3,121 | +4.00(+4.77%) |
Dec 10, 2019 | 82.80 | 84.00 | 77.80 | 83.80 | 4,230 | +1.60(+1.95%) |
Dec 09, 2019 | 85.00 | 90.60 | 75.80 | 82.20 | 3,651 | -1.40(-1.67%) |
Dec 06, 2019 | 92.00 | 92.10 | 83.20 | 83.60 | 2,180 | -6.30(-7.01%) |
Dec 05, 2019 | 91.60 | 96.00 | 88.66 | 89.90 | 4,336 | +1.10(+1.24%) |
Dec 04, 2019 | 87.80 | 93.20 | 86.64 | 88.80 | 4,477 | +2.20(+2.54%) |
Dec 03, 2019 | 89.20 | 89.20 | 83.20 | 86.60 | 7,418 | -2.70(-3.02%) |
Dec 02, 2019 | 89.40 | 112.20 | 86.00 | 89.30 | 4,995 | -0.90(-1.00%) |
Nov 29, 2019 | 98.41 | 99.80 | 87.65 | 90.20 | 2,010 | -8.00(-8.15%) |
Nov 27, 2019 | 99.80 | 100.00 | 94.40 | 98.20 | 2,100 | -0.80(-0.81%) |
Nov 26, 2019 | 97.20 | 101.99 | 93.80 | 99.00 | 7,596 | +1.00(+1.02%) |
Nov 25, 2019 | 102.80 | 103.36 | 97.70 | 98.00 | 5,779 | -5.20(-5.04%) |
Nov 22, 2019 | 105.60 | 108.81 | 100.80 | 103.20 | 3,385 | -5.80(-5.32%) |
Nov 21, 2019 | 109.40 | 110.20 | 99.60 | 109.00 | 3,950 | -2.00(-1.80%) |
Nov 20, 2019 | 114.00 | 118.60 | 110.00 | 111.00 | 2,342 | -1.80(-1.60%) |
Nov 19, 2019 | 123.80 | 126.05 | 111.00 | 112.80 | 1,777 | -9.20(-7.54%) |
Nov 18, 2019 | 130.80 | 130.80 | 119.00 | 122.00 | 561 | -0.20(-0.16%) |
Nov 15, 2019 | 125.60 | 127.20 | 121.40 | 122.20 | 765 | -0.80(-0.65%) |
Nov 14, 2019 | 124.80 | 128.04 | 122.80 | 123.00 | 1,347 | -3.60(-2.84%) |
Nov 13, 2019 | 131.60 | 131.60 | 123.21 | 126.60 | 1,090 | -4.00(-3.06%) |
Nov 12, 2019 | 129.20 | 131.20 | 121.84 | 130.60 | 499 | +2.80(+2.19%) |
Nov 11, 2019 | 132.00 | 133.40 | 124.80 | 127.80 | 891 | -3.80(-2.89%) |
Nov 08, 2019 | 132.60 | 134.40 | 130.00 | 131.60 | 875 | -2.20(-1.64%) |
Nov 07, 2019 | 135.60 | 136.00 | 130.60 | 133.80 | 1,473 | -1.80(-1.33%) |
Nov 06, 2019 | 130.40 | 136.40 | 130.20 | 135.60 | 1,079 | +0.60(+0.44%) |
Nov 05, 2019 | 150.00 | 161.60 | 133.80 | 135.00 | 7,274 | -5.20(-3.71%) |
Nov 04, 2019 | 146.60 | 150.00 | 140.20 | 140.20 | 1,423 | +1.80(+1.30%) |
Nov 01, 2019 | 135.20 | 139.80 | 129.20 | 138.40 | 535 | +7.80(+5.97%) |
Oct 31, 2019 | 130.80 | 131.00 | 120.00 | 130.60 | 2,192 | -1.60(-1.21%) |
Oct 30, 2019 | 135.40 | 135.40 | 125.00 | 132.20 | 1,322 | -4.20(-3.08%) |
Oct 29, 2019 | 147.37 | 147.37 | 135.00 | 136.40 | 2,514 | -5.00(-3.54%) |
Oct 28, 2019 | 145.20 | 149.00 | 137.20 | 141.40 | 1,788 | -3.80(-2.62%) |
Oct 25, 2019 | 141.00 | 146.60 | 140.00 | 145.20 | 725 | +3.20(+2.25%) |
Oct 24, 2019 | 148.20 | 166.00 | 140.60 | 142.00 | 2,534 | -7.00(-4.70%) |
Oct 23, 2019 | 148.20 | 153.60 | 146.40 | 149.00 | 884 | +7.80(+5.52%) |
Oct 22, 2019 | 137.40 | 152.80 | 133.80 | 141.20 | 2,879 | +3.60(+2.62%) |
Oct 21, 2019 | 132.60 | 138.60 | 132.37 | 137.60 | 810 | +7.00(+5.36%) |
Oct 18, 2019 | 132.20 | 132.40 | 129.40 | 130.60 | 1,695 | -3.20(-2.39%) |
Oct 17, 2019 | 132.60 | 134.20 | 128.00 | 133.80 | 772 | +0.00(+0.00%) |
Oct 16, 2019 | 129.20 | 134.00 | 129.20 | 133.80 | 384 | +5.60(+4.37%) |
Oct 15, 2019 | 120.60 | 129.00 | 120.00 | 128.20 | 383 | +6.60(+5.43%) |
Oct 14, 2019 | 120.00 | 124.40 | 118.80 | 121.60 | 650 | +1.40(+1.16%) |
Oct 11, 2019 | 118.40 | 134.40 | 118.40 | 120.20 | 2,495 | +2.40(+2.04%) |
Oct 10, 2019 | 116.60 | 118.60 | 114.80 | 117.80 | 999 | +2.40(+2.08%) |
Oct 09, 2019 | 118.00 | 118.80 | 115.20 | 115.40 | 392 | -1.80(-1.54%) |
Oct 08, 2019 | 118.40 | 119.20 | 111.40 | 117.20 | 3,708 | -1.20(-1.01%) |
Oct 07, 2019 | 119.00 | 121.20 | 115.40 | 118.40 | 3,413 | -2.40(-1.99%) |
Oct 04, 2019 | 122.60 | 123.40 | 117.80 | 120.80 | 780 | +0.60(+0.50%) |
Oct 03, 2019 | 118.60 | 120.80 | 114.80 | 120.20 | 1,445 | -0.20(-0.17%) |
Oct 02, 2019 | 118.40 | 121.80 | 113.20 | 120.40 | 7,106 | +1.20(+1.01%) |
Oct 01, 2019 | 122.00 | 122.40 | 116.40 | 119.20 | 4,929 | -2.80(-2.30%) |
Sep 30, 2019 | 125.60 | 125.60 | 118.00 | 122.00 | 1,691 | -2.80(-2.24%) |
Sep 27, 2019 | 123.00 | 128.20 | 111.20 | 124.80 | 1,905 | +3.80(+3.14%) |
Sep 26, 2019 | 126.00 | 139.32 | 117.00 | 121.00 | 3,101 | -4.40(-3.51%) |
Sep 25, 2019 | 132.00 | 137.58 | 123.20 | 125.40 | 4,693 | -5.40(-4.13%) |
Sep 24, 2019 | 145.00 | 145.00 | 125.60 | 130.80 | 3,267 | -11.80(-8.27%) |
Sep 23, 2019 | 158.80 | 158.80 | 141.20 | 142.60 | 2,335 | -14.80(-9.40%) |
Sep 20, 2019 | 163.40 | 167.60 | 157.40 | 157.40 | 12,145 | -5.80(-3.55%) |
Sep 19, 2019 | 175.60 | 185.30 | 162.00 | 163.20 | 4,782 | -11.20(-6.42%) |
Sep 18, 2019 | 168.80 | 180.00 | 156.60 | 174.40 | 9,276 | +6.40(+3.81%) |
Sep 17, 2019 | 160.20 | 173.40 | 155.10 | 168.00 | 6,120 | +6.40(+3.96%) |
Sep 16, 2019 | 159.00 | 174.40 | 157.00 | 161.60 | 4,121 | +3.00(+1.89%) |
Sep 13, 2019 | 160.40 | 168.40 | 146.20 | 158.60 | 7,190 | +0.80(+0.51%) |
Sep 12, 2019 | 136.20 | 164.20 | 134.00 | 157.80 | 3,105 | +22.80(+16.89%) |
Sep 11, 2019 | 130.00 | 141.20 | 126.80 | 135.00 | 4,413 | +5.40(+4.17%) |
Sep 10, 2019 | 131.00 | 146.40 | 128.00 | 129.60 | 4,128 | -1.00(-0.77%) |
Sep 09, 2019 | 120.40 | 132.80 | 119.20 | 130.60 | 3,709 | +12.20(+10.30%) |
Sep 06, 2019 | 121.00 | 146.40 | 117.00 | 118.40 | 4,790 | -0.80(-0.67%) |
Sep 05, 2019 | 120.00 | 123.20 | 117.00 | 119.20 | 1,915 | +1.00(+0.85%) |
Sep 04, 2019 | 114.00 | 119.00 | 113.40 | 118.20 | 1,556 | +4.60(+4.05%) |
Sep 03, 2019 | 108.40 | 115.60 | 108.00 | 113.60 | 3,010 | +3.80(+3.46%) |
Aug 30, 2019 | 111.00 | 115.80 | 103.00 | 109.80 | 11,130 | -4.20(-3.68%) |
Aug 29, 2019 | 115.80 | 124.23 | 113.00 | 114.00 | 1,753 | +0.00(+0.00%) |
Aug 28, 2019 | 117.40 | 127.40 | 113.20 | 114.00 | 4,175 | -3.40(-2.90%) |
Aug 27, 2019 | 126.60 | 126.80 | 116.00 | 117.40 | 982 | -7.60(-6.08%) |
Aug 26, 2019 | 125.60 | 126.61 | 117.00 | 125.00 | 469 | +0.00(+0.00%) |
Aug 23, 2019 | 140.20 | 141.00 | 124.40 | 125.00 | 1,705 | -10.20(-7.54%) |
Aug 22, 2019 | 140.71 | 140.71 | 134.80 | 135.20 | 571 | -3.60(-2.59%) |
Aug 21, 2019 | 137.80 | 141.00 | 137.00 | 138.80 | 787 | +4.40(+3.27%) |
Aug 20, 2019 | 127.80 | 141.80 | 127.80 | 134.40 | 4,048 | +6.60(+5.16%) |
Aug 19, 2019 | 124.00 | 131.16 | 123.41 | 127.80 | 625 | +5.60(+4.58%) |
Aug 16, 2019 | 115.80 | 129.20 | 108.20 | 122.20 | 2,440 | +6.80(+5.89%) |
Aug 15, 2019 | 118.00 | 118.00 | 114.00 | 115.40 | 1,272 | -0.80(-0.69%) |
Aug 14, 2019 | 119.60 | 119.60 | 113.40 | 116.20 | 1,624 | -3.40(-2.84%) |
Aug 13, 2019 | 122.00 | 134.60 | 111.00 | 119.60 | 2,342 | -2.00(-1.64%) |
Aug 12, 2019 | 109.20 | 126.65 | 109.20 | 121.60 | 2,298 | +12.60(+11.56%) |
Aug 09, 2019 | 117.60 | 120.40 | 107.60 | 109.00 | 2,305 | -8.40(-7.16%) |
Aug 08, 2019 | 108.80 | 124.40 | 108.80 | 117.40 | 2,910 | +1.60(+1.38%) |
Aug 07, 2019 | 120.00 | 128.60 | 109.30 | 115.80 | 4,670 | -2.20(-1.86%) |
Aug 06, 2019 | 113.80 | 141.00 | 98.00 | 118.00 | 12,338 | +6.60(+5.92%) |
Aug 05, 2019 | 115.80 | 123.40 | 111.20 | 111.40 | 2,794 | -6.80(-5.75%) |
Aug 02, 2019 | 123.80 | 124.40 | 111.00 | 118.20 | 1,425 | -7.20(-5.74%) |
Aug 01, 2019 | 123.60 | 126.00 | 123.40 | 125.40 | 1,118 | +3.20(+2.62%) |
Jul 31, 2019 | 132.80 | 142.00 | 120.80 | 122.20 | 2,000 | -12.20(-9.08%) |
Jul 30, 2019 | 135.20 | 138.20 | 132.40 | 134.40 | 684 | +0.00(+0.00%) |
Jul 29, 2019 | 138.60 | 144.00 | 129.80 | 134.40 | 3,351 | -3.60(-2.61%) |
Jul 26, 2019 | 142.40 | 149.80 | 137.80 | 138.00 | 1,110 | -4.00(-2.82%) |
Jul 25, 2019 | 148.80 | 151.80 | 141.60 | 142.00 | 528 | -8.20(-5.46%) |
Jul 24, 2019 | 153.80 | 154.40 | 148.80 | 150.20 | 521 | +0.00(+0.00%) |
Jul 23, 2019 | 149.40 | 158.00 | 147.60 | 150.20 | 2,081 | +0.20(+0.13%) |
Jul 22, 2019 | 156.20 | 157.50 | 145.60 | 150.00 | 1,105 | -7.20(-4.58%) |
Jul 19, 2019 | 162.20 | 167.60 | 154.20 | 157.20 | 1,020 | -8.40(-5.07%) |
Jul 18, 2019 | 176.67 | 176.67 | 163.40 | 165.60 | 624 | -6.80(-3.94%) |
Jul 17, 2019 | 152.40 | 177.60 | 152.40 | 172.40 | 2,032 | +19.40(+12.68%) |
Jul 16, 2019 | 140.20 | 162.90 | 140.20 | 153.00 | 998 | +0.60(+0.39%) |
Jul 15, 2019 | 151.00 | 157.80 | 147.62 | 152.40 | 429 | +3.20(+2.14%) |
Jul 12, 2019 | 161.60 | 161.60 | 148.60 | 149.20 | 1,050 | -10.80(-6.75%) |
Jul 11, 2019 | 164.00 | 164.30 | 158.40 | 160.00 | 451 | +1.60(+1.01%) |
Jul 10, 2019 | 158.80 | 171.40 | 154.60 | 158.40 | 1,054 | -5.40(-3.30%) |
Jul 09, 2019 | 163.40 | 176.00 | 155.60 | 163.80 | 4,536 | +4.60(+2.89%) |
Jul 08, 2019 | 161.80 | 165.40 | 158.40 | 159.20 | 2,301 | -1.60(-1.00%) |
Jul 05, 2019 | 170.20 | 179.80 | 159.80 | 160.80 | 2,670 | -10.20(-5.96%) |
Jul 03, 2019 | 164.60 | 171.00 | 150.38 | 171.00 | 1,020 | +17.20(+11.18%) |
Jul 02, 2019 | 177.60 | 184.20 | 149.80 | 153.80 | 2,510 | -22.20(-12.61%) |
Jul 01, 2019 | 180.60 | 196.40 | 175.80 | 176.00 | 2,038 | -3.60(-2.00%) |
Jun 28, 2019 | 181.20 | 185.00 | 173.20 | 179.60 | 21,205 | -0.20(-0.11%) |
Jun 27, 2019 | 179.60 | 192.40 | 173.20 | 179.80 | 1,527 | +6.40(+3.69%) |
Jun 26, 2019 | 175.80 | 177.80 | 164.40 | 173.40 | 1,010 | -0.40(-0.23%) |
Jun 25, 2019 | 173.80 | 183.40 | 165.00 | 173.80 | 438 | +1.00(+0.58%) |
Jun 24, 2019 | 186.00 | 201.80 | 169.80 | 172.80 | 4,413 | -15.60(-8.28%) |
Jun 21, 2019 | 160.40 | 192.00 | 160.40 | 188.40 | 3,730 | +23.80(+14.46%) |
Jun 20, 2019 | 181.40 | 181.50 | 162.40 | 164.60 | 2,809 | -11.00(-6.26%) |
Jun 19, 2019 | 160.00 | 176.00 | 143.91 | 175.60 | 949 | +13.00(+8.00%) |
Jun 18, 2019 | 151.80 | 169.40 | 146.44 | 162.60 | 1,304 | +12.40(+8.26%) |
Jun 17, 2019 | 143.00 | 153.20 | 143.00 | 150.20 | 567 | +9.80(+6.98%) |
Jun 14, 2019 | 138.20 | 148.00 | 133.20 | 140.40 | 1,315 | -5.60(-3.84%) |
Jun 13, 2019 | 141.40 | 148.00 | 139.80 | 146.00 | 751 | +4.60(+3.25%) |
Jun 12, 2019 | 136.40 | 145.10 | 136.40 | 141.40 | 856 | +6.00(+4.43%) |
Jun 11, 2019 | 134.10 | 137.20 | 126.40 | 135.40 | 533 | -0.20(-0.15%) |
Jun 10, 2019 | 134.60 | 136.80 | 130.50 | 135.60 | 506 | -0.60(-0.44%) |
Jun 07, 2019 | 134.00 | 140.80 | 134.00 | 136.20 | 575 | +2.80(+2.10%) |
Jun 06, 2019 | 129.80 | 134.80 | 129.80 | 133.40 | 615 | +3.00(+2.30%) |
Jun 05, 2019 | 133.00 | 135.90 | 130.40 | 130.40 | 1,412 | -3.80(-2.83%) |
Jun 04, 2019 | 144.00 | 144.00 | 129.80 | 134.20 | 2,901 | -16.00(-10.65%) |