Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.40 | 98.10 | 92.30 | 97.90 | 25,860 | +2.80(+2.94%) |
May 28, 2020 | 96.00 | 97.80 | 91.40 | 95.10 | 34,098 | -2.60(-2.66%) |
May 27, 2020 | 101.00 | 102.60 | 95.20 | 97.70 | 25,172 | -3.00(-2.98%) |
May 26, 2020 | 97.30 | 104.10 | 96.70 | 100.70 | 65,531 | +6.60(+7.01%) |
May 22, 2020 | 95.00 | 96.90 | 93.20 | 94.10 | 42,990 | -0.90(-0.95%) |
May 21, 2020 | 97.60 | 100.00 | 94.90 | 95.00 | 30,279 | -2.60(-2.66%) |
May 20, 2020 | 93.50 | 98.80 | 92.00 | 97.60 | 35,555 | +5.95(+6.49%) |
May 19, 2020 | 97.50 | 98.90 | 91.60 | 91.65 | 38,095 | -7.55(-7.61%) |
May 18, 2020 | 96.20 | 103.90 | 94.94 | 99.20 | 47,930 | +4.90(+5.20%) |
May 15, 2020 | 87.80 | 96.10 | 86.30 | 94.30 | 29,940 | +5.30(+5.96%) |
May 14, 2020 | 83.70 | 94.91 | 82.50 | 89.00 | 34,444 | +5.10(+6.08%) |
May 13, 2020 | 91.60 | 93.20 | 82.10 | 83.90 | 36,385 | -8.30(-9.00%) |
May 12, 2020 | 100.90 | 101.50 | 92.00 | 92.20 | 46,809 | -9.60(-9.43%) |
May 11, 2020 | 96.30 | 107.60 | 95.10 | 101.80 | 28,563 | +4.80(+4.95%) |
May 08, 2020 | 89.40 | 98.70 | 88.95 | 97.00 | 33,420 | +9.30(+10.60%) |
May 07, 2020 | 94.00 | 94.50 | 84.20 | 87.70 | 38,443 | -3.30(-3.63%) |
May 06, 2020 | 87.40 | 92.00 | 85.50 | 91.00 | 32,072 | +3.50(+4.00%) |
May 05, 2020 | 89.00 | 94.24 | 86.50 | 87.50 | 38,324 | -1.00(-1.13%) |
May 04, 2020 | 84.10 | 88.70 | 82.10 | 88.50 | 37,054 | +4.00(+4.73%) |
May 01, 2020 | 83.50 | 88.30 | 82.01 | 84.50 | 37,460 | +0.20(+0.24%) |
Apr 30, 2020 | 82.00 | 87.40 | 79.30 | 84.30 | 42,432 | -0.30(-0.35%) |
Apr 29, 2020 | 87.40 | 87.50 | 81.70 | 84.60 | 50,891 | -2.70(-3.09%) |
Apr 28, 2020 | 90.00 | 90.00 | 85.10 | 87.30 | 32,951 | -2.10(-2.35%) |
Apr 27, 2020 | 82.00 | 89.90 | 82.00 | 89.40 | 62,055 | +8.30(+10.23%) |
Apr 24, 2020 | 84.30 | 85.00 | 79.80 | 81.10 | 24,060 | -3.10(-3.68%) |
Apr 23, 2020 | 85.80 | 88.45 | 83.90 | 84.20 | 30,861 | +1.00(+1.20%) |
Apr 22, 2020 | 85.80 | 87.50 | 82.70 | 83.20 | 38,789 | -1.00(-1.19%) |
Apr 21, 2020 | 84.70 | 86.70 | 81.80 | 84.20 | 35,220 | -2.80(-3.22%) |
Apr 20, 2020 | 86.00 | 88.50 | 84.00 | 87.00 | 38,810 | -1.00(-1.14%) |
Apr 17, 2020 | 87.50 | 88.50 | 85.70 | 88.00 | 42,380 | +0.70(+0.80%) |
Apr 16, 2020 | 87.50 | 87.80 | 83.20 | 87.30 | 22,744 | +0.20(+0.23%) |
Apr 15, 2020 | 80.40 | 87.60 | 78.50 | 87.10 | 66,963 | +3.30(+3.94%) |
Apr 14, 2020 | 79.60 | 86.60 | 78.70 | 83.80 | 29,896 | +6.50(+8.41%) |
Apr 13, 2020 | 75.80 | 77.90 | 75.10 | 77.30 | 15,944 | +2.70(+3.62%) |
Apr 09, 2020 | 73.80 | 74.70 | 70.20 | 74.60 | 26,750 | +3.60(+5.07%) |
Apr 08, 2020 | 75.20 | 77.10 | 70.10 | 71.00 | 26,244 | +1.30(+1.87%) |
Apr 07, 2020 | 67.90 | 69.90 | 61.90 | 69.70 | 30,989 | +0.70(+1.01%) |
Apr 06, 2020 | 63.10 | 69.45 | 60.30 | 69.00 | 32,066 | +8.00(+13.11%) |
Apr 03, 2020 | 57.30 | 64.60 | 57.30 | 61.00 | 29,550 | +3.60(+6.27%) |
Apr 02, 2020 | 51.40 | 57.40 | 51.40 | 57.40 | 14,410 | +5.30(+10.17%) |
Apr 01, 2020 | 53.60 | 57.60 | 50.20 | 52.10 | 26,267 | -7.20(-12.14%) |
Mar 31, 2020 | 54.00 | 61.10 | 53.90 | 59.30 | 32,387 | +5.20(+9.61%) |
Mar 30, 2020 | 51.00 | 55.00 | 48.80 | 54.10 | 21,992 | +3.80(+7.55%) |
Mar 27, 2020 | 55.20 | 55.80 | 50.30 | 50.30 | 22,610 | -6.40(-11.29%) |
Mar 26, 2020 | 53.90 | 56.70 | 52.60 | 56.70 | 20,806 | +3.30(+6.18%) |
Mar 25, 2020 | 56.20 | 57.30 | 52.60 | 53.40 | 19,056 | -2.60(-4.64%) |
Mar 24, 2020 | 59.30 | 61.70 | 53.30 | 56.00 | 22,841 | -1.40(-2.44%) |
Mar 23, 2020 | 56.90 | 58.40 | 52.80 | 57.40 | 12,665 | +1.50(+2.68%) |
Mar 20, 2020 | 57.00 | 58.30 | 52.70 | 55.90 | 27,550 | -0.60(-1.06%) |
Mar 19, 2020 | 57.00 | 61.20 | 54.40 | 56.50 | 21,971 | +0.10(+0.18%) |
Mar 18, 2020 | 51.00 | 59.90 | 48.50 | 56.40 | 24,679 | +2.40(+4.44%) |
Mar 17, 2020 | 45.70 | 54.00 | 42.60 | 54.00 | 28,035 | +9.40(+21.08%) |
Mar 16, 2020 | 44.60 | 47.70 | 43.10 | 44.60 | 18,318 | -5.90(-11.68%) |
Mar 13, 2020 | 48.50 | 50.70 | 43.60 | 50.50 | 33,040 | +5.10(+11.23%) |
Mar 12, 2020 | 47.60 | 50.10 | 44.80 | 45.40 | 19,098 | -6.10(-11.84%) |
Mar 11, 2020 | 52.50 | 53.60 | 50.10 | 51.50 | 14,438 | -1.40(-2.65%) |
Mar 10, 2020 | 60.70 | 61.20 | 50.80 | 52.90 | 16,506 | -5.60(-9.57%) |
Mar 09, 2020 | 61.50 | 64.60 | 58.20 | 58.50 | 14,832 | -7.60(-11.50%) |
Mar 06, 2020 | 57.70 | 66.30 | 56.00 | 66.10 | 236,220 | +5.90(+9.80%) |
Mar 05, 2020 | 61.40 | 62.85 | 58.70 | 60.20 | 13,999 | -2.30(-3.68%) |
Mar 04, 2020 | 59.20 | 62.60 | 57.10 | 62.50 | 12,875 | +4.50(+7.76%) |
Mar 03, 2020 | 59.60 | 62.10 | 57.60 | 58.00 | 11,094 | -2.10(-3.49%) |
Mar 02, 2020 | 58.70 | 60.30 | 56.90 | 60.10 | 15,501 | +1.60(+2.74%) |
Feb 28, 2020 | 63.30 | 65.70 | 58.00 | 58.50 | 19,550 | -8.00(-12.03%) |
Feb 27, 2020 | 62.80 | 66.70 | 57.69 | 66.50 | 16,998 | +2.10(+3.26%) |
Feb 26, 2020 | 63.50 | 67.80 | 62.60 | 64.40 | 8,127 | +1.60(+2.55%) |
Feb 25, 2020 | 67.10 | 67.50 | 62.50 | 62.80 | 14,740 | -4.10(-6.13%) |
Feb 24, 2020 | 70.00 | 73.62 | 66.90 | 66.90 | 16,684 | -6.60(-8.98%) |
Feb 21, 2020 | 73.10 | 73.90 | 70.30 | 73.50 | 16,460 | +0.25(+0.34%) |
Feb 20, 2020 | 71.10 | 74.70 | 70.16 | 73.25 | 10,817 | +1.55(+2.16%) |
Feb 19, 2020 | 77.00 | 77.10 | 71.10 | 71.70 | 22,501 | -5.10(-6.64%) |
Feb 18, 2020 | 78.50 | 78.50 | 72.20 | 76.80 | 17,664 | -1.90(-2.41%) |
Feb 14, 2020 | 75.80 | 80.50 | 75.03 | 78.70 | 11,120 | +3.30(+4.38%) |
Feb 13, 2020 | 75.20 | 75.90 | 72.46 | 75.40 | 10,685 | -0.15(-0.20%) |
Feb 12, 2020 | 77.70 | 77.70 | 73.50 | 75.55 | 15,526 | -2.05(-2.64%) |
Feb 11, 2020 | 76.20 | 78.40 | 74.40 | 77.60 | 12,610 | +2.10(+2.78%) |
Feb 10, 2020 | 71.10 | 75.60 | 70.80 | 75.50 | 8,832 | +4.40(+6.19%) |
Feb 07, 2020 | 72.80 | 73.50 | 70.90 | 71.10 | 9,810 | -2.30(-3.13%) |
Feb 06, 2020 | 77.50 | 78.60 | 72.10 | 73.40 | 15,140 | -3.70(-4.80%) |
Feb 05, 2020 | 71.40 | 77.90 | 71.40 | 77.10 | 26,133 | +6.10(+8.59%) |
Feb 04, 2020 | 68.20 | 71.65 | 67.64 | 71.00 | 14,698 | +3.40(+5.03%) |
Feb 03, 2020 | 71.40 | 72.10 | 66.70 | 67.60 | 20,817 | -3.00(-4.25%) |
Jan 31, 2020 | 69.90 | 71.00 | 66.90 | 70.60 | 24,810 | +0.40(+0.57%) |
Jan 30, 2020 | 71.70 | 72.70 | 69.60 | 70.20 | 12,273 | -2.10(-2.90%) |
Jan 29, 2020 | 73.10 | 75.50 | 71.70 | 72.30 | 14,549 | -0.30(-0.41%) |
Jan 28, 2020 | 73.20 | 77.10 | 71.30 | 72.60 | 14,333 | +0.00(+0.00%) |
Jan 27, 2020 | 70.90 | 75.90 | 70.00 | 72.60 | 14,024 | +0.20(+0.28%) |
Jan 24, 2020 | 80.00 | 80.00 | 72.00 | 72.40 | 26,610 | -7.30(-9.16%) |
Jan 23, 2020 | 82.00 | 84.40 | 79.30 | 79.70 | 24,428 | -2.35(-2.86%) |
Jan 22, 2020 | 77.90 | 82.60 | 77.30 | 82.05 | 17,728 | +3.85(+4.92%) |
Jan 21, 2020 | 84.50 | 85.40 | 76.52 | 78.20 | 36,006 | -6.85(-8.05%) |
Jan 17, 2020 | 87.50 | 87.80 | 78.30 | 85.05 | 63,050 | -6.95(-7.55%) |
Jan 16, 2020 | 92.90 | 94.00 | 87.19 | 92.00 | 33,827 | +0.10(+0.11%) |
Jan 15, 2020 | 89.90 | 94.10 | 87.70 | 91.90 | 53,139 | +2.00(+2.22%) |
Jan 14, 2020 | 83.60 | 90.70 | 82.10 | 89.90 | 53,643 | +5.80(+6.90%) |
Jan 13, 2020 | 79.60 | 84.20 | 78.00 | 84.10 | 42,006 | +5.40(+6.86%) |
Jan 10, 2020 | 79.50 | 80.60 | 77.50 | 78.70 | 27,360 | +0.10(+0.13%) |
Jan 09, 2020 | 73.60 | 79.30 | 73.20 | 78.60 | 39,883 | +5.50(+7.52%) |
Jan 08, 2020 | 73.80 | 73.80 | 71.00 | 73.10 | 27,261 | -0.70(-0.95%) |
Jan 07, 2020 | 69.10 | 74.40 | 68.80 | 73.80 | 28,294 | +4.40(+6.34%) |
Jan 06, 2020 | 68.80 | 70.00 | 67.58 | 69.40 | 23,962 | -0.40(-0.57%) |
Jan 03, 2020 | 70.00 | 70.67 | 68.30 | 69.80 | 24,440 | -1.50(-2.10%) |
Jan 02, 2020 | 69.20 | 71.50 | 66.70 | 71.30 | 27,451 | +2.20(+3.18%) |
Dec 31, 2019 | 69.70 | 71.50 | 68.40 | 69.10 | 41,460 | -1.00(-1.43%) |
Dec 30, 2019 | 69.90 | 70.80 | 68.20 | 70.10 | 24,292 | +0.90(+1.30%) |
Dec 27, 2019 | 74.90 | 75.00 | 67.50 | 69.20 | 49,080 | -6.20(-8.22%) |
Dec 26, 2019 | 70.80 | 75.70 | 70.80 | 75.40 | 54,725 | +4.10(+5.75%) |
Dec 24, 2019 | 74.00 | 76.50 | 70.20 | 71.30 | 53,270 | -1.50(-2.06%) |
Dec 23, 2019 | 69.40 | 73.30 | 65.30 | 72.80 | 124,536 | +2.50(+3.56%) |
Dec 20, 2019 | 62.40 | 85.30 | 62.40 | 70.30 | 409,190 | +8.10(+13.02%) |
Dec 19, 2019 | 54.10 | 64.90 | 53.50 | 62.20 | 163,581 | +8.50(+15.83%) |
Dec 18, 2019 | 48.80 | 59.70 | 48.20 | 53.70 | 382,990 | +7.50(+16.23%) |
Dec 17, 2019 | 46.90 | 48.17 | 45.80 | 46.20 | 8,898 | -0.90(-1.91%) |
Dec 16, 2019 | 46.50 | 48.40 | 45.50 | 47.10 | 23,051 | +1.20(+2.61%) |
Dec 13, 2019 | 46.10 | 46.85 | 45.20 | 45.90 | 40,630 | -0.30(-0.65%) |
Dec 12, 2019 | 46.20 | 46.69 | 45.50 | 46.20 | 15,924 | -0.10(-0.22%) |
Dec 11, 2019 | 47.90 | 48.00 | 45.90 | 46.30 | 17,738 | -1.40(-2.94%) |
Dec 10, 2019 | 45.30 | 49.00 | 44.50 | 47.70 | 49,461 | +2.50(+5.53%) |
Dec 09, 2019 | 46.40 | 46.60 | 44.50 | 45.20 | 19,832 | -0.80(-1.74%) |
Dec 06, 2019 | 46.50 | 47.40 | 45.50 | 46.00 | 19,000 | -0.40(-0.86%) |
Dec 05, 2019 | 47.20 | 48.00 | 46.20 | 46.40 | 10,612 | -1.00(-2.11%) |
Dec 04, 2019 | 48.10 | 48.20 | 46.70 | 47.40 | 12,449 | -0.40(-0.84%) |
Dec 03, 2019 | 47.80 | 48.68 | 47.00 | 47.80 | 13,247 | -0.30(-0.62%) |
Dec 02, 2019 | 51.00 | 51.20 | 47.20 | 48.10 | 24,095 | -2.90(-5.69%) |
Nov 29, 2019 | 47.50 | 52.10 | 47.50 | 51.00 | 21,880 | +2.80(+5.81%) |
Nov 27, 2019 | 47.40 | 48.80 | 46.70 | 48.20 | 14,160 | +0.80(+1.69%) |
Nov 26, 2019 | 47.90 | 47.90 | 46.00 | 47.40 | 34,217 | -0.50(-1.04%) |
Nov 25, 2019 | 47.10 | 48.10 | 46.40 | 47.90 | 20,908 | +1.00(+2.13%) |
Nov 22, 2019 | 47.00 | 47.83 | 45.50 | 46.90 | 20,590 | +0.00(+0.00%) |
Nov 21, 2019 | 47.30 | 48.80 | 45.30 | 46.90 | 19,505 | -0.60(-1.26%) |
Nov 20, 2019 | 48.60 | 49.70 | 47.00 | 47.50 | 37,610 | -1.50(-3.06%) |
Nov 19, 2019 | 48.80 | 50.30 | 47.70 | 49.00 | 20,066 | +0.00(+0.00%) |
Nov 18, 2019 | 50.00 | 50.40 | 47.00 | 49.00 | 27,636 | -0.90(-1.80%) |
Nov 15, 2019 | 52.30 | 52.30 | 49.20 | 49.90 | 47,550 | -2.10(-4.04%) |
Nov 14, 2019 | 52.10 | 53.10 | 50.10 | 52.00 | 30,685 | -0.40(-0.76%) |
Nov 13, 2019 | 51.60 | 53.30 | 50.60 | 52.40 | 43,047 | +2.20(+4.38%) |
Nov 12, 2019 | 51.20 | 51.20 | 48.80 | 50.20 | 30,213 | +0.30(+0.60%) |
Nov 11, 2019 | 51.80 | 52.54 | 49.50 | 49.90 | 23,189 | -2.20(-4.22%) |
Nov 08, 2019 | 52.50 | 53.00 | 51.20 | 52.10 | 18,530 | -0.30(-0.57%) |
Nov 07, 2019 | 52.80 | 54.00 | 51.60 | 52.40 | 27,689 | +1.30(+2.54%) |
Nov 06, 2019 | 52.90 | 54.30 | 51.10 | 51.10 | 48,875 | -1.60(-3.04%) |
Nov 05, 2019 | 52.60 | 53.60 | 51.40 | 52.70 | 34,079 | +0.20(+0.38%) |
Nov 04, 2019 | 54.10 | 54.40 | 51.60 | 52.50 | 26,087 | -0.90(-1.69%) |
Nov 01, 2019 | 52.40 | 53.80 | 51.50 | 53.40 | 26,040 | +1.65(+3.19%) |
Oct 31, 2019 | 53.50 | 54.30 | 51.20 | 51.75 | 23,489 | -1.45(-2.73%) |
Oct 30, 2019 | 52.70 | 54.00 | 52.00 | 53.20 | 35,139 | -0.50(-0.93%) |
Oct 29, 2019 | 55.00 | 55.50 | 51.60 | 53.70 | 37,295 | -1.10(-2.01%) |
Oct 28, 2019 | 53.80 | 55.70 | 52.10 | 54.80 | 55,222 | +1.40(+2.62%) |
Oct 25, 2019 | 54.40 | 54.60 | 51.10 | 53.40 | 36,310 | -0.90(-1.66%) |
Oct 24, 2019 | 57.50 | 58.20 | 53.00 | 54.30 | 65,775 | -2.30(-4.06%) |
Oct 23, 2019 | 57.60 | 59.20 | 55.20 | 56.60 | 33,575 | -1.20(-2.08%) |
Oct 22, 2019 | 64.30 | 65.30 | 57.10 | 57.80 | 43,598 | -6.60(-10.25%) |
Oct 21, 2019 | 66.90 | 68.70 | 63.20 | 64.40 | 51,527 | -3.00(-4.45%) |
Oct 18, 2019 | 72.10 | 72.10 | 66.00 | 67.40 | 49,990 | -2.20(-3.16%) |
Oct 17, 2019 | 80.00 | 80.00 | 65.00 | 69.60 | 180,869 | -31.40(-31.09%) |
Oct 16, 2019 | 92.80 | 104.80 | 92.70 | 101.00 | 24,040 | +7.50(+8.02%) |
Oct 15, 2019 | 87.10 | 97.00 | 87.00 | 93.50 | 18,689 | +6.40(+7.35%) |
Oct 14, 2019 | 86.60 | 89.40 | 86.20 | 87.10 | 19,048 | -0.80(-0.91%) |
Oct 11, 2019 | 87.20 | 89.40 | 85.30 | 87.90 | 14,640 | +1.20(+1.38%) |
Oct 10, 2019 | 85.90 | 90.80 | 84.40 | 86.70 | 24,244 | +1.40(+1.64%) |
Oct 09, 2019 | 83.60 | 85.40 | 81.40 | 85.30 | 12,287 | +2.40(+2.90%) |
Oct 08, 2019 | 85.00 | 85.50 | 78.90 | 82.90 | 11,913 | -4.80(-5.47%) |
Oct 07, 2019 | 86.90 | 88.40 | 84.60 | 87.70 | 5,005 | +0.70(+0.80%) |
Oct 04, 2019 | 86.40 | 88.10 | 83.90 | 87.00 | 7,540 | -0.10(-0.11%) |
Oct 03, 2019 | 89.30 | 89.30 | 84.80 | 87.10 | 9,982 | -2.40(-2.68%) |
Oct 02, 2019 | 92.00 | 92.00 | 85.50 | 89.50 | 13,464 | -3.20(-3.45%) |
Oct 01, 2019 | 103.80 | 106.90 | 91.20 | 92.70 | 16,020 | -11.10(-10.69%) |
Sep 30, 2019 | 104.00 | 105.60 | 101.70 | 103.80 | 25,989 | -0.30(-0.29%) |
Sep 27, 2019 | 104.80 | 106.40 | 101.31 | 104.10 | 12,090 | -0.10(-0.10%) |
Sep 26, 2019 | 109.90 | 110.20 | 102.25 | 104.20 | 9,305 | -5.75(-5.23%) |
Sep 25, 2019 | 109.40 | 111.00 | 107.10 | 109.95 | 12,253 | +0.65(+0.59%) |
Sep 24, 2019 | 110.80 | 113.70 | 105.30 | 109.30 | 9,478 | -0.60(-0.55%) |
Sep 23, 2019 | 111.70 | 113.50 | 108.90 | 109.90 | 5,258 | -2.10(-1.87%) |
Sep 20, 2019 | 108.30 | 113.10 | 108.15 | 112.00 | 28,580 | +3.60(+3.32%) |
Sep 19, 2019 | 110.10 | 112.80 | 107.90 | 108.40 | 9,418 | -1.40(-1.28%) |
Sep 18, 2019 | 114.40 | 116.20 | 108.50 | 109.80 | 11,135 | -4.70(-4.10%) |
Sep 17, 2019 | 114.50 | 116.80 | 112.70 | 114.50 | 9,764 | -0.20(-0.17%) |
Sep 16, 2019 | 114.00 | 119.00 | 113.01 | 114.70 | 8,031 | -0.10(-0.09%) |
Sep 13, 2019 | 116.10 | 119.30 | 112.80 | 114.80 | 10,210 | -1.10(-0.95%) |
Sep 12, 2019 | 116.80 | 118.00 | 113.90 | 115.90 | 13,257 | -0.60(-0.52%) |
Sep 11, 2019 | 109.70 | 117.40 | 109.10 | 116.50 | 21,362 | +7.10(+6.49%) |
Sep 10, 2019 | 100.50 | 109.80 | 97.80 | 109.40 | 11,737 | +8.90(+8.86%) |
Sep 09, 2019 | 95.40 | 101.70 | 95.00 | 100.50 | 6,952 | +4.40(+4.58%) |
Sep 06, 2019 | 92.70 | 96.90 | 91.10 | 96.10 | 12,700 | +2.80(+3.00%) |
Sep 05, 2019 | 99.00 | 100.20 | 92.10 | 93.30 | 20,201 | -3.90(-4.01%) |
Sep 04, 2019 | 109.00 | 109.60 | 96.67 | 97.20 | 13,235 | -12.10(-11.07%) |
Sep 03, 2019 | 108.90 | 112.95 | 108.50 | 109.30 | 35,056 | -0.40(-0.36%) |
Aug 30, 2019 | 110.30 | 111.00 | 105.70 | 109.70 | 21,030 | +0.00(+0.00%) |
Aug 29, 2019 | 107.30 | 112.60 | 95.76 | 109.70 | 9,908 | +3.50(+3.30%) |
Aug 28, 2019 | 101.40 | 106.90 | 99.90 | 106.20 | 12,506 | +3.80(+3.71%) |
Aug 27, 2019 | 105.70 | 107.80 | 101.10 | 102.40 | 11,906 | -2.70(-2.57%) |
Aug 26, 2019 | 109.70 | 109.70 | 101.90 | 105.10 | 18,228 | -3.20(-2.95%) |
Aug 23, 2019 | 107.80 | 110.50 | 105.58 | 108.30 | 12,530 | +0.00(+0.00%) |
Aug 22, 2019 | 109.80 | 112.10 | 106.00 | 108.30 | 18,553 | -1.60(-1.46%) |
Aug 21, 2019 | 110.00 | 112.00 | 106.80 | 109.90 | 13,096 | +0.10(+0.09%) |
Aug 20, 2019 | 111.30 | 113.80 | 106.30 | 109.80 | 13,930 | -1.90(-1.70%) |
Aug 19, 2019 | 111.50 | 116.85 | 109.60 | 111.70 | 21,835 | +0.90(+0.81%) |
Aug 16, 2019 | 98.80 | 111.60 | 95.40 | 110.80 | 31,260 | +12.30(+12.49%) |
Aug 15, 2019 | 99.80 | 100.00 | 95.20 | 98.50 | 14,958 | -0.80(-0.81%) |
Aug 14, 2019 | 86.00 | 99.90 | 84.60 | 99.30 | 24,159 | +11.60(+13.23%) |
Aug 13, 2019 | 86.50 | 89.10 | 86.50 | 87.70 | 11,789 | +1.20(+1.39%) |
Aug 12, 2019 | 87.10 | 89.74 | 86.00 | 86.50 | 5,988 | -1.20(-1.37%) |
Aug 09, 2019 | 89.60 | 92.20 | 87.20 | 87.70 | 5,800 | -2.60(-2.88%) |
Aug 08, 2019 | 88.80 | 95.00 | 86.47 | 90.30 | 16,854 | +2.90(+3.32%) |
Aug 07, 2019 | 77.90 | 88.30 | 77.90 | 87.40 | 17,004 | +8.40(+10.63%) |
Aug 06, 2019 | 78.80 | 80.40 | 76.00 | 79.00 | 10,396 | +0.70(+0.89%) |
Aug 05, 2019 | 80.00 | 80.60 | 75.50 | 78.30 | 10,149 | -2.70(-3.33%) |
Aug 02, 2019 | 83.40 | 85.15 | 79.85 | 81.00 | 18,670 | -3.80(-4.48%) |
Aug 01, 2019 | 72.70 | 87.30 | 71.50 | 84.80 | 42,107 | +10.00(+13.37%) |
Jul 31, 2019 | 75.60 | 79.30 | 74.50 | 74.80 | 19,499 | -0.60(-0.80%) |
Jul 30, 2019 | 74.30 | 75.90 | 73.60 | 75.40 | 24,870 | +0.40(+0.53%) |
Jul 29, 2019 | 75.00 | 75.90 | 71.40 | 75.00 | 15,200 | +0.00(+0.00%) |
Jul 26, 2019 | 71.90 | 76.30 | 70.80 | 75.00 | 21,530 | +3.60(+5.04%) |
Jul 25, 2019 | 73.00 | 73.10 | 69.15 | 71.40 | 15,492 | -1.80(-2.46%) |
Jul 24, 2019 | 71.90 | 73.90 | 69.70 | 73.20 | 24,181 | +1.00(+1.39%) |
Jul 23, 2019 | 75.30 | 76.10 | 71.30 | 72.20 | 13,697 | -3.40(-4.50%) |
Jul 22, 2019 | 74.10 | 76.20 | 73.00 | 75.60 | 9,251 | +1.60(+2.16%) |
Jul 19, 2019 | 74.50 | 75.60 | 72.10 | 74.00 | 9,430 | -1.70(-2.25%) |
Jul 18, 2019 | 75.80 | 76.60 | 71.40 | 75.70 | 9,816 | -0.20(-0.26%) |
Jul 17, 2019 | 75.70 | 77.90 | 71.30 | 75.90 | 13,602 | -0.40(-0.52%) |
Jul 16, 2019 | 76.50 | 78.40 | 74.10 | 76.30 | 12,690 | +1.10(+1.46%) |
Jul 15, 2019 | 87.30 | 87.30 | 74.57 | 75.20 | 17,479 | -12.30(-14.06%) |
Jul 12, 2019 | 85.50 | 88.35 | 83.10 | 87.50 | 16,650 | +1.70(+1.98%) |
Jul 11, 2019 | 85.50 | 86.60 | 82.70 | 85.80 | 14,503 | +0.40(+0.47%) |
Jul 10, 2019 | 85.50 | 86.40 | 82.10 | 85.40 | 12,025 | +0.40(+0.47%) |
Jul 09, 2019 | 84.10 | 87.00 | 82.60 | 85.00 | 24,911 | +0.90(+1.07%) |
Jul 08, 2019 | 84.80 | 86.00 | 81.10 | 84.10 | 20,240 | -1.40(-1.64%) |
Jul 05, 2019 | 84.70 | 86.90 | 82.87 | 85.50 | 13,130 | +0.40(+0.47%) |
Jul 03, 2019 | 83.80 | 86.00 | 83.20 | 85.10 | 3,650 | +1.60(+1.92%) |
Jul 02, 2019 | 85.70 | 88.20 | 79.40 | 83.50 | 17,279 | -2.90(-3.36%) |
Jul 01, 2019 | 93.60 | 95.20 | 83.40 | 86.40 | 37,124 | -6.20(-6.70%) |
Jun 28, 2019 | 79.80 | 93.50 | 77.10 | 92.60 | 327,680 | +13.10(+16.48%) |
Jun 27, 2019 | 71.50 | 80.00 | 70.60 | 79.50 | 15,212 | +7.50(+10.42%) |
Jun 26, 2019 | 75.00 | 78.60 | 68.30 | 72.00 | 24,106 | -3.20(-4.26%) |
Jun 25, 2019 | 65.20 | 75.70 | 64.70 | 75.20 | 12,517 | +10.60(+16.41%) |
Jun 24, 2019 | 68.10 | 71.10 | 64.10 | 64.60 | 9,684 | -3.70(-5.42%) |
Jun 21, 2019 | 70.40 | 70.40 | 64.40 | 68.30 | 20,290 | -2.80(-3.94%) |
Jun 20, 2019 | 69.10 | 71.30 | 68.80 | 71.10 | 4,608 | +2.10(+3.04%) |
Jun 19, 2019 | 68.70 | 69.50 | 67.30 | 69.00 | 5,643 | +0.20(+0.29%) |
Jun 18, 2019 | 64.00 | 69.00 | 63.60 | 68.80 | 6,038 | +4.70(+7.33%) |
Jun 17, 2019 | 55.10 | 65.20 | 55.10 | 64.10 | 12,142 | +9.10(+16.55%) |
Jun 14, 2019 | 59.60 | 60.20 | 54.80 | 55.00 | 5,860 | -4.80(-8.03%) |
Jun 13, 2019 | 60.10 | 61.50 | 58.30 | 59.80 | 9,714 | -0.20(-0.33%) |
Jun 12, 2019 | 55.90 | 60.20 | 53.60 | 60.00 | 7,585 | +4.00(+7.14%) |
Jun 11, 2019 | 61.00 | 61.00 | 54.10 | 56.00 | 9,616 | -4.50(-7.44%) |
Jun 10, 2019 | 59.40 | 60.80 | 58.80 | 60.50 | 6,493 | +0.90(+1.51%) |
Jun 07, 2019 | 57.50 | 60.05 | 56.50 | 59.60 | 4,130 | +2.20(+3.83%) |
Jun 06, 2019 | 58.20 | 59.40 | 55.90 | 57.40 | 4,945 | -0.40(-0.69%) |
Jun 05, 2019 | 57.20 | 58.10 | 55.80 | 57.80 | 7,631 | +0.60(+1.05%) |
Jun 04, 2019 | 61.40 | 62.20 | 56.50 | 57.20 | 9,203 | -3.70(-6.08%) |