Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 51.43 | 53.34 | 51.43 | 52.98 | 1,075,699 | +1.82(+3.56%) |
Jun 29, 2020 | 50.04 | 51.80 | 48.78 | 51.16 | 931,046 | +1.54(+3.10%) |
Jun 26, 2020 | 52.41 | 52.77 | 49.39 | 49.62 | 2,158,200 | -3.15(-5.97%) |
Jun 25, 2020 | 51.29 | 53.20 | 51.23 | 52.77 | 1,176,271 | +0.70(+1.34%) |
Jun 24, 2020 | 55.23 | 55.65 | 51.54 | 52.07 | 1,762,357 | -4.10(-7.30%) |
Jun 23, 2020 | 54.61 | 56.56 | 54.45 | 56.17 | 1,100,993 | +2.50(+4.66%) |
Jun 22, 2020 | 53.89 | 54.82 | 52.44 | 53.67 | 1,913,673 | -0.84(-1.54%) |
Jun 19, 2020 | 56.24 | 56.76 | 54.14 | 54.51 | 2,131,200 | -0.94(-1.70%) |
Jun 18, 2020 | 53.78 | 55.49 | 53.70 | 55.45 | 892,096 | +1.39(+2.57%) |
Jun 17, 2020 | 53.59 | 55.13 | 53.20 | 54.06 | 974,197 | +0.19(+0.35%) |
Jun 16, 2020 | 57.75 | 58.08 | 53.16 | 53.87 | 1,844,074 | -1.93(-3.46%) |
Jun 15, 2020 | 52.25 | 56.00 | 51.52 | 55.80 | 1,106,317 | +1.20(+2.20%) |
Jun 12, 2020 | 55.07 | 55.48 | 52.22 | 54.60 | 1,162,300 | +1.88(+3.57%) |
Jun 11, 2020 | 53.54 | 55.38 | 52.21 | 52.72 | 1,807,409 | -4.45(-7.78%) |
Jun 10, 2020 | 59.15 | 59.24 | 56.15 | 57.17 | 1,277,726 | -2.33(-3.92%) |
Jun 09, 2020 | 61.69 | 61.87 | 58.90 | 59.50 | 1,781,570 | -3.65(-5.78%) |
Jun 08, 2020 | 61.42 | 63.80 | 60.36 | 63.15 | 1,877,561 | +3.36(+5.62%) |
Jun 05, 2020 | 62.22 | 63.23 | 59.16 | 59.79 | 1,673,400 | +0.94(+1.60%) |
Jun 04, 2020 | 54.86 | 59.63 | 54.74 | 58.85 | 2,398,950 | +3.24(+5.83%) |
Jun 03, 2020 | 54.50 | 56.14 | 54.19 | 55.61 | 1,870,874 | +2.11(+3.94%) |
Jun 02, 2020 | 55.35 | 56.10 | 53.03 | 53.50 | 1,192,978 | -1.66(-3.01%) |
Jun 01, 2020 | 55.21 | 55.80 | 54.41 | 55.16 | 1,202,637 | -0.39(-0.70%) |
May 29, 2020 | 55.00 | 56.01 | 54.06 | 55.55 | 887,600 | +0.02(+0.04%) |
May 28, 2020 | 57.36 | 58.09 | 55.38 | 55.53 | 1,840,552 | -1.34(-2.36%) |
May 27, 2020 | 55.16 | 57.58 | 52.91 | 56.87 | 1,300,449 | +3.37(+6.30%) |
May 26, 2020 | 55.42 | 55.78 | 53.24 | 53.50 | 1,259,099 | +1.05(+2.00%) |
May 22, 2020 | 52.77 | 53.00 | 51.90 | 52.45 | 379,300 | +0.00(+0.00%) |
May 21, 2020 | 52.34 | 53.10 | 51.90 | 52.45 | 700,847 | -0.41(-0.78%) |
May 20, 2020 | 52.44 | 53.33 | 52.10 | 52.86 | 819,390 | +1.85(+3.63%) |
May 19, 2020 | 51.37 | 52.13 | 49.42 | 51.01 | 1,164,451 | -0.56(-1.09%) |
May 18, 2020 | 51.62 | 52.58 | 51.17 | 51.57 | 1,453,969 | +2.73(+5.59%) |
May 15, 2020 | 48.12 | 49.66 | 47.47 | 48.84 | 1,079,700 | +0.55(+1.14%) |
May 14, 2020 | 46.31 | 48.76 | 45.51 | 48.29 | 1,359,083 | +0.62(+1.30%) |
May 13, 2020 | 50.75 | 50.75 | 46.08 | 47.67 | 2,234,767 | -3.15(-6.20%) |
May 12, 2020 | 52.23 | 53.15 | 50.79 | 50.82 | 1,280,050 | -1.19(-2.29%) |
May 11, 2020 | 53.82 | 55.23 | 51.94 | 52.01 | 1,903,207 | -3.00(-5.45%) |
May 08, 2020 | 51.75 | 55.28 | 51.25 | 55.01 | 1,926,800 | +4.40(+8.69%) |
May 07, 2020 | 51.59 | 52.17 | 49.78 | 50.61 | 1,123,887 | -0.25(-0.49%) |
May 06, 2020 | 49.50 | 51.66 | 49.40 | 50.86 | 1,777,154 | +1.64(+3.33%) |
May 05, 2020 | 54.95 | 54.95 | 48.86 | 49.22 | 5,314,205 | -3.55(-6.73%) |
May 04, 2020 | 49.89 | 53.50 | 48.33 | 52.77 | 3,383,589 | +1.07(+2.07%) |
May 01, 2020 | 52.77 | 54.19 | 51.21 | 51.70 | 1,934,800 | -2.81(-5.16%) |
Apr 30, 2020 | 54.46 | 56.38 | 53.82 | 54.51 | 1,607,898 | -1.20(-2.15%) |
Apr 29, 2020 | 53.90 | 57.10 | 53.30 | 55.71 | 2,120,726 | +3.97(+7.67%) |
Apr 28, 2020 | 52.24 | 53.79 | 50.34 | 51.74 | 1,421,136 | +1.10(+2.17%) |
Apr 27, 2020 | 50.36 | 52.62 | 50.19 | 50.64 | 1,664,343 | +1.27(+2.57%) |
Apr 24, 2020 | 47.85 | 50.37 | 47.50 | 49.37 | 1,902,400 | +0.62(+1.27%) |
Apr 23, 2020 | 49.58 | 50.94 | 47.72 | 48.75 | 1,935,975 | -0.56(-1.14%) |
Apr 22, 2020 | 48.15 | 51.50 | 47.78 | 49.31 | 3,589,727 | +2.21(+4.69%) |
Apr 21, 2020 | 45.50 | 48.06 | 45.13 | 47.10 | 2,492,220 | +0.67(+1.44%) |
Apr 20, 2020 | 42.20 | 47.64 | 41.56 | 46.43 | 6,209,012 | +2.93(+6.74%) |
Apr 17, 2020 | 44.68 | 44.85 | 40.56 | 43.50 | 4,811,900 | +0.57(+1.33%) |
Apr 16, 2020 | 42.71 | 43.65 | 41.83 | 42.93 | 1,076,016 | +0.04(+0.09%) |
Apr 15, 2020 | 42.14 | 43.15 | 41.12 | 42.89 | 1,765,125 | -2.01(-4.48%) |
Apr 14, 2020 | 44.70 | 45.75 | 44.00 | 44.90 | 1,526,287 | +2.05(+4.78%) |
Apr 13, 2020 | 45.08 | 45.26 | 40.86 | 42.85 | 1,700,449 | -1.69(-3.79%) |
Apr 09, 2020 | 44.00 | 48.49 | 43.20 | 44.54 | 3,351,400 | +1.35(+3.13%) |
Apr 08, 2020 | 39.50 | 43.95 | 38.69 | 43.19 | 2,394,346 | +4.34(+11.17%) |
Apr 07, 2020 | 40.16 | 41.93 | 38.79 | 38.85 | 2,139,579 | +0.78(+2.05%) |
Apr 06, 2020 | 35.91 | 39.17 | 35.79 | 38.07 | 2,980,964 | +4.88(+14.70%) |
Apr 03, 2020 | 31.68 | 33.81 | 30.57 | 33.19 | 3,159,200 | +0.31(+0.94%) |
Apr 02, 2020 | 32.07 | 34.22 | 31.01 | 32.88 | 2,327,371 | +0.36(+1.11%) |
Apr 01, 2020 | 36.00 | 36.48 | 32.06 | 32.52 | 2,997,596 | -5.22(-13.83%) |
Mar 31, 2020 | 38.00 | 39.12 | 36.31 | 37.74 | 1,810,635 | +0.12(+0.32%) |
Mar 30, 2020 | 40.19 | 41.53 | 36.71 | 37.62 | 2,273,767 | -3.02(-7.43%) |
Mar 27, 2020 | 42.43 | 42.56 | 39.31 | 40.64 | 2,058,400 | -4.49(-9.95%) |
Mar 26, 2020 | 44.02 | 45.41 | 42.45 | 45.13 | 1,711,452 | +1.67(+3.84%) |
Mar 25, 2020 | 44.42 | 45.65 | 40.51 | 43.46 | 1,839,498 | -0.66(-1.50%) |
Mar 24, 2020 | 38.71 | 45.16 | 38.58 | 44.12 | 2,677,893 | +8.23(+22.93%) |
Mar 23, 2020 | 35.00 | 38.11 | 34.01 | 35.89 | 1,765,607 | +1.11(+3.19%) |
Mar 20, 2020 | 37.64 | 38.75 | 34.07 | 34.78 | 2,780,300 | -2.50(-6.71%) |
Mar 19, 2020 | 32.96 | 39.19 | 32.06 | 37.28 | 2,858,370 | +4.01(+12.05%) |
Mar 18, 2020 | 33.35 | 35.33 | 30.11 | 33.27 | 3,247,079 | -3.66(-9.91%) |
Mar 17, 2020 | 32.34 | 39.94 | 30.01 | 36.93 | 3,550,151 | +4.42(+13.60%) |
Mar 16, 2020 | 32.55 | 35.39 | 30.97 | 32.51 | 2,446,046 | -6.19(-15.99%) |
Mar 13, 2020 | 38.41 | 39.33 | 36.19 | 38.70 | 2,831,600 | +2.49(+6.88%) |
Mar 12, 2020 | 38.12 | 39.66 | 35.67 | 36.21 | 3,708,432 | -5.29(-12.75%) |
Mar 11, 2020 | 46.59 | 46.60 | 40.50 | 41.50 | 3,101,996 | -6.98(-14.40%) |
Mar 10, 2020 | 49.00 | 49.36 | 45.52 | 48.48 | 1,851,107 | +1.02(+2.15%) |
Mar 09, 2020 | 47.36 | 49.96 | 46.49 | 47.46 | 2,151,797 | -4.79(-9.17%) |
Mar 06, 2020 | 50.48 | 53.02 | 49.50 | 52.25 | 2,301,300 | +0.01(+0.02%) |
Mar 05, 2020 | 55.12 | 55.17 | 51.11 | 52.24 | 2,319,507 | -3.96(-7.05%) |
Mar 04, 2020 | 56.97 | 57.49 | 55.11 | 56.20 | 1,388,894 | +0.44(+0.79%) |
Mar 03, 2020 | 57.38 | 58.15 | 54.79 | 55.76 | 1,794,449 | -1.44(-2.52%) |
Mar 02, 2020 | 59.33 | 59.33 | 55.93 | 57.20 | 2,358,264 | -2.24(-3.77%) |
Feb 28, 2020 | 60.00 | 60.74 | 57.83 | 59.44 | 2,504,700 | -2.23(-3.62%) |
Feb 27, 2020 | 60.68 | 63.75 | 58.70 | 61.67 | 2,931,813 | -1.14(-1.81%) |
Feb 26, 2020 | 62.77 | 64.48 | 61.41 | 62.81 | 2,323,998 | -0.26(-0.41%) |
Feb 25, 2020 | 62.38 | 66.90 | 61.15 | 63.07 | 8,759,313 | -10.50(-14.27%) |
Feb 24, 2020 | 72.86 | 74.27 | 72.25 | 73.57 | 2,967,667 | -1.23(-1.64%) |
Feb 21, 2020 | 75.16 | 75.50 | 72.30 | 74.80 | 2,124,000 | -1.84(-2.40%) |
Feb 20, 2020 | 75.76 | 78.47 | 75.60 | 76.64 | 1,520,096 | +0.59(+0.78%) |
Feb 19, 2020 | 75.50 | 77.37 | 74.38 | 76.05 | 1,481,450 | +1.03(+1.37%) |
Feb 18, 2020 | 73.47 | 76.17 | 73.30 | 75.02 | 1,744,869 | +1.74(+2.37%) |
Feb 14, 2020 | 74.07 | 74.10 | 72.57 | 73.28 | 1,203,200 | -0.79(-1.07%) |
Feb 13, 2020 | 73.87 | 74.56 | 73.39 | 74.07 | 1,084,675 | +0.13(+0.18%) |
Feb 12, 2020 | 73.00 | 73.94 | 71.87 | 73.94 | 1,268,593 | +0.98(+1.34%) |
Feb 11, 2020 | 74.03 | 74.71 | 71.98 | 72.96 | 1,454,444 | -1.05(-1.42%) |
Feb 10, 2020 | 74.10 | 75.73 | 73.08 | 74.01 | 1,443,258 | +0.02(+0.03%) |
Feb 07, 2020 | 73.39 | 74.38 | 72.23 | 73.99 | 1,548,600 | +0.67(+0.91%) |
Feb 06, 2020 | 71.50 | 75.09 | 70.25 | 73.32 | 2,223,912 | +2.42(+3.41%) |
Feb 05, 2020 | 70.49 | 71.07 | 68.94 | 70.90 | 1,216,402 | +1.05(+1.50%) |
Feb 04, 2020 | 69.18 | 70.70 | 68.70 | 69.85 | 1,291,112 | +1.61(+2.36%) |
Feb 03, 2020 | 67.51 | 69.54 | 67.29 | 68.24 | 1,338,316 | +0.79(+1.17%) |
Jan 31, 2020 | 67.85 | 68.03 | 66.02 | 67.45 | 1,422,600 | -0.32(-0.47%) |
Jan 30, 2020 | 67.50 | 68.46 | 66.32 | 67.77 | 1,132,413 | -0.33(-0.48%) |
Jan 29, 2020 | 67.48 | 69.10 | 67.43 | 68.10 | 1,115,999 | +0.72(+1.07%) |
Jan 28, 2020 | 67.12 | 68.31 | 67.04 | 67.38 | 1,099,712 | +0.93(+1.40%) |
Jan 27, 2020 | 66.66 | 68.00 | 66.00 | 66.45 | 1,600,647 | -2.00(-2.92%) |
Jan 24, 2020 | 71.19 | 71.40 | 67.64 | 68.45 | 2,459,600 | -2.42(-3.41%) |
Jan 23, 2020 | 70.75 | 71.87 | 69.75 | 70.87 | 1,907,102 | +0.12(+0.17%) |
Jan 22, 2020 | 71.00 | 72.84 | 70.30 | 70.75 | 2,972,019 | +0.62(+0.88%) |
Jan 21, 2020 | 69.75 | 71.30 | 69.25 | 70.13 | 2,480,604 | +0.22(+0.31%) |
Jan 17, 2020 | 70.49 | 71.72 | 69.05 | 69.91 | 3,016,200 | -0.52(-0.74%) |
Jan 16, 2020 | 70.99 | 71.17 | 66.68 | 70.43 | 5,758,952 | +1.99(+2.91%) |
Jan 15, 2020 | 66.88 | 71.78 | 66.26 | 68.44 | 11,486,680 | +4.34(+6.77%) |
Jan 14, 2020 | 60.26 | 64.62 | 59.15 | 64.10 | 4,263,223 | +3.80(+6.30%) |
Jan 13, 2020 | 61.00 | 61.08 | 59.50 | 60.30 | 1,835,640 | -0.82(-1.34%) |
Jan 10, 2020 | 61.85 | 62.69 | 61.06 | 61.12 | 858,200 | -0.04(-0.07%) |
Jan 09, 2020 | 61.35 | 61.90 | 60.14 | 61.16 | 2,138,516 | -0.87(-1.40%) |
Jan 08, 2020 | 61.24 | 62.52 | 61.00 | 62.03 | 1,004,063 | +0.73(+1.19%) |
Jan 07, 2020 | 59.30 | 61.50 | 58.85 | 61.30 | 1,248,249 | +1.74(+2.92%) |
Jan 06, 2020 | 59.99 | 60.83 | 59.45 | 59.56 | 1,105,951 | -0.93(-1.54%) |
Jan 03, 2020 | 60.50 | 60.90 | 59.75 | 60.49 | 711,600 | -0.64(-1.05%) |
Jan 02, 2020 | 59.89 | 61.62 | 59.19 | 61.13 | 1,012,687 | +1.56(+2.62%) |
Dec 31, 2019 | 59.54 | 60.10 | 59.05 | 59.57 | 1,006,300 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.43 | 59.24 | 59.80 | 905,582 | -0.72(-1.19%) |
Dec 27, 2019 | 60.98 | 61.57 | 60.45 | 60.52 | 811,000 | -0.42(-0.69%) |
Dec 26, 2019 | 60.00 | 60.96 | 59.51 | 60.94 | 761,306 | +0.99(+1.65%) |
Dec 24, 2019 | 59.82 | 60.00 | 58.38 | 59.95 | 972,600 | +0.02(+0.03%) |
Dec 23, 2019 | 61.58 | 61.63 | 59.71 | 59.93 | 1,642,914 | -1.57(-2.55%) |
Dec 20, 2019 | 61.90 | 62.65 | 61.40 | 61.50 | 1,781,600 | -0.37(-0.60%) |
Dec 19, 2019 | 60.58 | 62.30 | 60.46 | 61.87 | 2,214,874 | +1.38(+2.28%) |
Dec 18, 2019 | 59.00 | 60.57 | 58.58 | 60.49 | 1,112,589 | +1.52(+2.58%) |
Dec 17, 2019 | 58.65 | 59.33 | 58.00 | 58.97 | 832,138 | -0.04(-0.07%) |
Dec 16, 2019 | 59.75 | 59.99 | 58.73 | 59.01 | 966,614 | +0.02(+0.03%) |
Dec 13, 2019 | 59.27 | 59.85 | 58.72 | 58.99 | 624,400 | -0.09(-0.15%) |
Dec 12, 2019 | 59.12 | 60.42 | 58.50 | 59.08 | 867,014 | +0.20(+0.34%) |
Dec 11, 2019 | 58.50 | 58.99 | 57.47 | 58.88 | 762,325 | +0.37(+0.63%) |
Dec 10, 2019 | 57.86 | 59.25 | 57.66 | 58.51 | 1,051,440 | +0.94(+1.63%) |
Dec 09, 2019 | 58.58 | 59.10 | 57.52 | 57.57 | 1,412,374 | -1.09(-1.86%) |
Dec 06, 2019 | 59.37 | 60.13 | 58.57 | 58.66 | 1,391,900 | -0.07(-0.12%) |
Dec 05, 2019 | 60.30 | 60.67 | 58.64 | 58.73 | 1,303,828 | -1.35(-2.25%) |
Dec 04, 2019 | 60.47 | 61.04 | 60.05 | 60.08 | 841,621 | -0.33(-0.55%) |
Dec 03, 2019 | 62.14 | 62.25 | 59.50 | 60.41 | 1,311,477 | -2.10(-3.36%) |
Dec 02, 2019 | 62.00 | 62.92 | 61.01 | 62.51 | 1,057,604 | +0.53(+0.86%) |
Nov 29, 2019 | 62.00 | 62.65 | 61.33 | 61.98 | 515,300 | -0.24(-0.39%) |
Nov 27, 2019 | 62.28 | 63.04 | 61.67 | 62.22 | 1,009,400 | +0.70(+1.14%) |
Nov 26, 2019 | 61.30 | 62.40 | 60.71 | 61.52 | 1,004,738 | +0.45(+0.74%) |
Nov 25, 2019 | 59.99 | 61.40 | 59.92 | 61.07 | 1,007,895 | +1.35(+2.26%) |
Nov 22, 2019 | 59.70 | 59.86 | 58.33 | 59.72 | 1,274,800 | +0.17(+0.29%) |
Nov 21, 2019 | 59.40 | 60.85 | 59.00 | 59.55 | 1,241,483 | +0.15(+0.25%) |
Nov 20, 2019 | 59.78 | 60.34 | 58.89 | 59.40 | 1,212,059 | -0.52(-0.87%) |
Nov 19, 2019 | 61.45 | 61.48 | 59.63 | 59.92 | 2,251,707 | -1.83(-2.96%) |
Nov 18, 2019 | 62.70 | 63.14 | 61.61 | 61.75 | 1,208,452 | -0.91(-1.45%) |
Nov 15, 2019 | 62.57 | 63.85 | 62.37 | 62.66 | 1,439,000 | +0.23(+0.37%) |
Nov 14, 2019 | 62.15 | 62.59 | 61.45 | 62.43 | 1,195,279 | +0.59(+0.95%) |
Nov 13, 2019 | 63.17 | 63.43 | 61.45 | 61.84 | 1,587,210 | -1.46(-2.31%) |
Nov 12, 2019 | 62.71 | 64.29 | 62.71 | 63.30 | 1,947,846 | +0.51(+0.81%) |
Nov 11, 2019 | 61.70 | 63.10 | 60.90 | 62.79 | 2,578,941 | +0.73(+1.18%) |
Nov 08, 2019 | 62.89 | 63.70 | 62.00 | 62.06 | 2,260,100 | -0.94(-1.49%) |
Nov 07, 2019 | 65.55 | 65.75 | 62.80 | 63.00 | 3,427,882 | -2.06(-3.17%) |
Nov 06, 2019 | 67.90 | 68.12 | 64.02 | 65.06 | 4,920,500 | -1.77(-2.65%) |
Nov 05, 2019 | 69.15 | 71.74 | 66.57 | 66.83 | 14,588,517 | -17.38(-20.64%) |
Nov 04, 2019 | 83.50 | 85.43 | 83.03 | 84.21 | 3,071,024 | +1.44(+1.74%) |
Nov 01, 2019 | 82.50 | 83.01 | 81.79 | 82.77 | 620,000 | +0.49(+0.60%) |
Oct 31, 2019 | 83.12 | 83.44 | 81.11 | 82.28 | 691,751 | -0.79(-0.95%) |
Oct 30, 2019 | 83.88 | 83.97 | 80.86 | 83.07 | 878,592 | -0.63(-0.75%) |
Oct 29, 2019 | 82.22 | 84.99 | 82.10 | 83.70 | 612,690 | +1.87(+2.29%) |
Oct 28, 2019 | 84.87 | 85.32 | 81.44 | 81.83 | 908,025 | -2.89(-3.41%) |
Oct 25, 2019 | 84.00 | 85.50 | 83.20 | 84.72 | 692,400 | +0.95(+1.13%) |
Oct 24, 2019 | 84.20 | 85.06 | 82.88 | 83.77 | 915,119 | -0.76(-0.90%) |
Oct 23, 2019 | 88.18 | 88.34 | 83.73 | 84.53 | 1,005,628 | -3.96(-4.48%) |
Oct 22, 2019 | 92.71 | 93.04 | 88.40 | 88.49 | 704,630 | -4.40(-4.74%) |
Oct 21, 2019 | 93.20 | 94.00 | 92.55 | 92.89 | 540,453 | +0.08(+0.09%) |
Oct 18, 2019 | 91.65 | 93.40 | 90.89 | 92.81 | 570,100 | +1.03(+1.12%) |
Oct 17, 2019 | 90.65 | 93.19 | 90.61 | 91.78 | 541,158 | +1.34(+1.48%) |
Oct 16, 2019 | 90.43 | 91.09 | 89.82 | 90.44 | 480,717 | -0.06(-0.07%) |
Oct 15, 2019 | 90.99 | 91.88 | 89.14 | 90.50 | 622,826 | +0.06(+0.07%) |
Oct 14, 2019 | 91.77 | 92.20 | 88.75 | 90.44 | 702,370 | -1.18(-1.29%) |
Oct 11, 2019 | 94.05 | 94.22 | 91.56 | 91.62 | 556,200 | -1.52(-1.63%) |
Oct 10, 2019 | 93.17 | 94.15 | 92.95 | 93.14 | 332,834 | -0.14(-0.15%) |
Oct 09, 2019 | 93.46 | 94.25 | 92.16 | 93.28 | 333,087 | +0.98(+1.06%) |
Oct 08, 2019 | 92.67 | 93.61 | 91.30 | 92.30 | 521,861 | -0.83(-0.89%) |
Oct 07, 2019 | 94.11 | 94.57 | 92.40 | 93.13 | 446,014 | -1.53(-1.62%) |
Oct 04, 2019 | 94.87 | 95.79 | 94.23 | 94.66 | 473,400 | +0.49(+0.52%) |
Oct 03, 2019 | 92.57 | 94.67 | 91.02 | 94.17 | 716,184 | +1.65(+1.78%) |
Oct 02, 2019 | 92.68 | 95.12 | 92.15 | 92.52 | 737,827 | -1.10(-1.17%) |
Oct 01, 2019 | 97.41 | 97.93 | 92.62 | 93.62 | 1,161,056 | -4.42(-4.51%) |
Sep 30, 2019 | 95.51 | 98.60 | 95.38 | 98.04 | 912,082 | +2.52(+2.64%) |
Sep 27, 2019 | 97.81 | 98.69 | 94.39 | 95.52 | 870,200 | -2.01(-2.06%) |
Sep 26, 2019 | 99.15 | 100.06 | 97.00 | 97.53 | 802,417 | -1.83(-1.84%) |
Sep 25, 2019 | 100.25 | 100.91 | 98.32 | 99.36 | 936,220 | -1.22(-1.21%) |
Sep 24, 2019 | 103.41 | 103.76 | 100.30 | 100.58 | 768,485 | -2.31(-2.25%) |
Sep 23, 2019 | 104.51 | 104.86 | 102.76 | 102.89 | 644,120 | -1.39(-1.33%) |
Sep 20, 2019 | 103.46 | 104.47 | 101.63 | 104.28 | 1,490,600 | +0.90(+0.87%) |
Sep 19, 2019 | 101.38 | 103.84 | 100.57 | 103.38 | 757,827 | +1.95(+1.92%) |
Sep 18, 2019 | 101.10 | 101.83 | 100.35 | 101.43 | 826,578 | -0.08(-0.08%) |
Sep 17, 2019 | 101.61 | 103.68 | 101.07 | 101.51 | 739,048 | +0.73(+0.72%) |
Sep 16, 2019 | 99.32 | 101.04 | 99.04 | 100.78 | 533,033 | +0.84(+0.84%) |
Sep 13, 2019 | 99.52 | 101.73 | 98.77 | 99.94 | 633,100 | -0.82(-0.81%) |
Sep 12, 2019 | 99.49 | 102.50 | 99.20 | 100.76 | 644,239 | +1.88(+1.90%) |
Sep 11, 2019 | 96.00 | 99.95 | 96.00 | 98.88 | 706,144 | +1.90(+1.96%) |
Sep 10, 2019 | 101.95 | 101.95 | 95.02 | 96.98 | 1,807,853 | -5.68(-5.53%) |
Sep 09, 2019 | 103.97 | 105.34 | 101.97 | 102.66 | 893,691 | -0.46(-0.45%) |
Sep 06, 2019 | 103.75 | 105.48 | 102.72 | 103.12 | 939,100 | -0.46(-0.44%) |
Sep 05, 2019 | 105.50 | 105.84 | 101.00 | 103.58 | 1,000,724 | -1.03(-0.98%) |
Sep 04, 2019 | 97.46 | 105.08 | 97.31 | 104.61 | 1,452,551 | +7.38(+7.59%) |
Sep 03, 2019 | 99.02 | 99.76 | 96.77 | 97.23 | 1,031,055 | -1.93(-1.95%) |
Aug 30, 2019 | 99.91 | 100.24 | 98.60 | 99.16 | 618,800 | -0.73(-0.73%) |
Aug 29, 2019 | 100.50 | 100.72 | 98.83 | 99.89 | 767,579 | -0.03(-0.03%) |
Aug 28, 2019 | 98.50 | 100.89 | 98.41 | 99.92 | 710,373 | +1.33(+1.35%) |
Aug 27, 2019 | 99.56 | 100.75 | 98.03 | 98.59 | 521,683 | -0.88(-0.88%) |
Aug 26, 2019 | 98.28 | 99.48 | 98.01 | 99.47 | 560,172 | +1.62(+1.66%) |
Aug 23, 2019 | 98.34 | 100.18 | 97.50 | 97.85 | 750,900 | -1.14(-1.15%) |
Aug 22, 2019 | 96.05 | 99.42 | 96.05 | 98.99 | 1,010,575 | +2.62(+2.72%) |
Aug 21, 2019 | 96.90 | 97.17 | 95.59 | 96.37 | 805,396 | +0.05(+0.05%) |
Aug 20, 2019 | 96.00 | 97.12 | 95.29 | 96.32 | 869,097 | +0.35(+0.36%) |
Aug 19, 2019 | 97.89 | 97.98 | 95.15 | 95.97 | 834,734 | -1.12(-1.15%) |
Aug 16, 2019 | 96.13 | 98.06 | 95.33 | 97.09 | 1,513,500 | +1.30(+1.36%) |
Aug 15, 2019 | 90.83 | 96.17 | 89.90 | 95.79 | 1,785,595 | +6.34(+7.09%) |
Aug 14, 2019 | 90.66 | 91.46 | 88.70 | 89.45 | 1,128,404 | -2.16(-2.36%) |
Aug 13, 2019 | 90.50 | 92.18 | 89.50 | 91.61 | 920,621 | +1.62(+1.80%) |
Aug 12, 2019 | 88.33 | 90.98 | 88.33 | 89.99 | 821,618 | +1.26(+1.42%) |
Aug 09, 2019 | 88.46 | 90.55 | 87.18 | 88.73 | 1,425,900 | +0.11(+0.12%) |
Aug 08, 2019 | 85.24 | 90.15 | 85.24 | 88.62 | 1,810,338 | +3.38(+3.97%) |
Aug 07, 2019 | 85.12 | 88.43 | 82.66 | 85.24 | 2,800,342 | -1.48(-1.71%) |
Aug 06, 2019 | 75.99 | 87.00 | 75.71 | 86.72 | 7,580,293 | +13.38(+18.24%) |
Aug 05, 2019 | 74.84 | 75.86 | 72.42 | 73.34 | 1,653,341 | -1.96(-2.60%) |
Aug 02, 2019 | 74.84 | 76.01 | 74.69 | 75.30 | 747,400 | +0.25(+0.33%) |
Aug 01, 2019 | 75.14 | 76.81 | 74.19 | 75.05 | 820,918 | +0.39(+0.52%) |
Jul 31, 2019 | 75.77 | 76.44 | 74.12 | 74.66 | 801,691 | -1.44(-1.89%) |
Jul 30, 2019 | 74.90 | 76.38 | 74.52 | 76.10 | 928,576 | +1.34(+1.79%) |
Jul 29, 2019 | 75.17 | 76.14 | 74.22 | 74.76 | 883,468 | +0.62(+0.84%) |
Jul 26, 2019 | 74.94 | 75.60 | 73.50 | 74.14 | 719,800 | -0.49(-0.66%) |
Jul 25, 2019 | 74.83 | 75.47 | 74.21 | 74.63 | 688,170 | -0.23(-0.31%) |
Jul 24, 2019 | 74.02 | 75.51 | 74.02 | 74.86 | 500,529 | +0.88(+1.19%) |
Jul 23, 2019 | 74.51 | 74.76 | 73.05 | 73.98 | 753,944 | -0.23(-0.31%) |
Jul 22, 2019 | 74.56 | 75.35 | 74.12 | 74.21 | 505,663 | +0.04(+0.05%) |
Jul 19, 2019 | 73.85 | 74.76 | 73.69 | 74.17 | 438,200 | +0.24(+0.32%) |
Jul 18, 2019 | 73.69 | 74.35 | 73.33 | 73.93 | 398,435 | +0.03(+0.04%) |
Jul 17, 2019 | 74.01 | 74.13 | 72.80 | 73.90 | 407,371 | +0.47(+0.64%) |
Jul 16, 2019 | 74.71 | 74.84 | 73.07 | 73.43 | 559,600 | -1.58(-2.11%) |
Jul 15, 2019 | 75.90 | 76.49 | 74.52 | 75.01 | 524,156 | -0.47(-0.62%) |
Jul 12, 2019 | 75.26 | 75.64 | 74.14 | 75.48 | 539,400 | +0.25(+0.33%) |
Jul 11, 2019 | 73.48 | 75.28 | 72.80 | 75.23 | 739,519 | +2.11(+2.89%) |
Jul 10, 2019 | 73.28 | 73.36 | 71.66 | 73.12 | 922,600 | -0.13(-0.18%) |
Jul 09, 2019 | 71.51 | 73.28 | 71.28 | 73.25 | 653,732 | +1.55(+2.16%) |
Jul 08, 2019 | 73.27 | 73.43 | 70.92 | 71.70 | 728,972 | -1.87(-2.54%) |
Jul 05, 2019 | 71.80 | 73.80 | 71.09 | 73.57 | 706,200 | +1.45(+2.01%) |
Jul 03, 2019 | 70.29 | 72.34 | 69.83 | 72.12 | 479,500 | +2.14(+3.06%) |
Jul 02, 2019 | 68.40 | 70.06 | 68.10 | 69.98 | 409,362 | +1.48(+2.16%) |