Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.54 | 70.95 | 67.22 | 70.40 | 1,027,681 | +0.43(+0.61%) |
Feb 27, 2020 | 71.34 | 72.78 | 69.89 | 69.97 | 664,881 | -3.19(-4.36%) |
Feb 26, 2020 | 73.17 | 74.33 | 72.47 | 73.17 | 478,898 | +0.36(+0.50%) |
Feb 25, 2020 | 74.91 | 75.03 | 72.24 | 72.80 | 745,002 | -1.20(-1.62%) |
Feb 24, 2020 | 72.24 | 74.31 | 72.24 | 74.00 | 945,559 | -1.87(-2.46%) |
Feb 21, 2020 | 77.48 | 77.88 | 74.82 | 75.87 | 1,088,250 | -1.89(-2.44%) |
Feb 20, 2020 | 78.73 | 80.23 | 75.95 | 77.76 | 1,867,337 | -2.57(-3.19%) |
Feb 19, 2020 | 75.23 | 80.63 | 73.42 | 80.33 | 2,232,908 | +8.86(+12.40%) |
Feb 18, 2020 | 72.15 | 74.20 | 71.33 | 71.46 | 1,505,202 | -1.04(-1.44%) |
Feb 14, 2020 | 72.36 | 72.82 | 71.93 | 72.50 | 484,328 | -0.01(-0.01%) |
Feb 13, 2020 | 74.17 | 74.17 | 71.72 | 72.51 | 661,023 | -3.04(-4.02%) |
Feb 12, 2020 | 74.93 | 75.90 | 74.38 | 75.55 | 640,805 | +1.17(+1.57%) |
Feb 11, 2020 | 73.62 | 75.65 | 72.77 | 74.38 | 437,325 | +1.78(+2.45%) |
Feb 10, 2020 | 71.66 | 72.85 | 71.42 | 72.60 | 570,275 | +0.76(+1.06%) |
Feb 07, 2020 | 73.78 | 73.91 | 71.56 | 71.84 | 704,317 | -2.67(-3.59%) |
Feb 06, 2020 | 74.23 | 75.00 | 72.89 | 74.52 | 619,095 | +1.04(+1.42%) |
Feb 05, 2020 | 75.13 | 75.86 | 72.30 | 73.47 | 788,486 | -0.05(-0.06%) |
Feb 04, 2020 | 72.27 | 74.18 | 71.61 | 73.52 | 703,302 | +3.56(+5.09%) |
Feb 03, 2020 | 69.48 | 70.69 | 69.05 | 69.96 | 977,308 | +0.63(+0.92%) |
Jan 31, 2020 | 71.81 | 72.01 | 69.07 | 69.32 | 775,367 | -2.84(-3.93%) |
Jan 30, 2020 | 72.69 | 73.14 | 71.15 | 72.16 | 424,518 | -1.47(-1.99%) |
Jan 29, 2020 | 75.11 | 75.11 | 73.45 | 73.63 | 1,034,984 | -0.72(-0.96%) |
Jan 28, 2020 | 73.21 | 74.77 | 72.51 | 74.34 | 388,484 | +1.78(+2.45%) |
Jan 27, 2020 | 70.69 | 73.35 | 69.27 | 72.57 | 835,554 | -1.25(-1.69%) |
Jan 24, 2020 | 74.29 | 74.62 | 73.64 | 73.82 | 517,536 | -0.45(-0.61%) |
Jan 23, 2020 | 75.23 | 75.88 | 74.15 | 74.27 | 1,039,495 | -1.58(-2.08%) |
Jan 22, 2020 | 78.55 | 79.22 | 75.40 | 75.85 | 413,659 | -1.89(-2.43%) |
Jan 21, 2020 | 76.90 | 78.25 | 75.48 | 77.73 | 888,214 | -1.79(-2.26%) |
Jan 17, 2020 | 80.01 | 80.01 | 77.00 | 79.53 | 427,621 | +0.16(+0.21%) |
Jan 16, 2020 | 80.07 | 80.43 | 79.02 | 79.37 | 263,314 | -0.03(-0.03%) |
Jan 15, 2020 | 79.60 | 81.26 | 79.20 | 79.39 | 400,547 | -0.42(-0.52%) |
Jan 14, 2020 | 82.36 | 83.02 | 79.37 | 79.81 | 902,316 | -3.16(-3.81%) |
Jan 13, 2020 | 79.76 | 83.03 | 79.76 | 82.97 | 679,068 | +3.85(+4.87%) |
Jan 10, 2020 | 78.85 | 79.99 | 78.32 | 79.12 | 677,729 | +0.19(+0.24%) |
Jan 09, 2020 | 79.75 | 80.41 | 78.82 | 78.93 | 586,923 | -1.02(-1.27%) |
Jan 08, 2020 | 75.59 | 80.27 | 75.59 | 79.95 | 697,148 | +4.89(+6.51%) |
Jan 07, 2020 | 76.74 | 76.94 | 74.88 | 75.06 | 514,221 | -1.13(-1.49%) |
Jan 06, 2020 | 74.85 | 76.85 | 74.85 | 76.19 | 414,360 | +1.06(+1.41%) |
Jan 03, 2020 | 75.49 | 76.97 | 74.96 | 75.13 | 309,683 | -1.31(-1.72%) |
Jan 02, 2020 | 73.46 | 76.92 | 73.33 | 76.45 | 459,954 | +3.92(+5.41%) |
Dec 31, 2019 | 73.62 | 74.41 | 72.30 | 72.52 | 384,263 | -1.22(-1.66%) |
Dec 30, 2019 | 73.98 | 74.58 | 73.04 | 73.75 | 272,610 | -0.13(-0.17%) |
Dec 27, 2019 | 75.01 | 75.55 | 73.26 | 73.87 | 389,007 | -0.93(-1.25%) |
Dec 26, 2019 | 74.04 | 75.15 | 74.04 | 74.81 | 337,512 | +0.63(+0.86%) |
Dec 24, 2019 | 74.43 | 74.43 | 73.19 | 74.17 | 156,662 | -0.15(-0.20%) |
Dec 23, 2019 | 71.91 | 74.46 | 71.87 | 74.32 | 572,646 | +2.08(+2.89%) |
Dec 20, 2019 | 72.92 | 73.23 | 71.89 | 72.23 | 955,418 | -0.49(-0.67%) |
Dec 19, 2019 | 73.60 | 74.26 | 72.23 | 72.72 | 490,305 | -0.65(-0.89%) |
Dec 18, 2019 | 70.92 | 73.93 | 70.92 | 73.37 | 1,162,101 | +2.34(+3.29%) |
Dec 17, 2019 | 69.00 | 71.15 | 69.00 | 71.04 | 1,104,730 | +3.39(+5.01%) |
Dec 16, 2019 | 67.84 | 69.28 | 67.65 | 67.65 | 475,614 | +0.08(+0.12%) |
Dec 13, 2019 | 67.53 | 68.45 | 67.01 | 67.56 | 700,456 | +0.14(+0.20%) |
Dec 12, 2019 | 65.41 | 68.17 | 65.41 | 67.43 | 1,104,341 | +1.99(+3.03%) |
Dec 11, 2019 | 64.10 | 65.81 | 63.08 | 65.44 | 828,020 | +1.98(+3.13%) |
Dec 10, 2019 | 64.06 | 64.06 | 62.69 | 63.46 | 407,393 | +0.06(+0.10%) |
Dec 09, 2019 | 63.58 | 64.65 | 63.17 | 63.39 | 877,366 | -0.35(-0.55%) |
Dec 06, 2019 | 63.10 | 64.09 | 62.88 | 63.75 | 528,458 | +0.65(+1.03%) |
Dec 05, 2019 | 60.84 | 63.72 | 60.29 | 63.10 | 936,647 | +3.43(+5.74%) |
Dec 04, 2019 | 63.03 | 63.05 | 59.33 | 59.67 | 1,565,199 | -2.63(-4.22%) |
Dec 03, 2019 | 62.11 | 62.84 | 61.68 | 62.30 | 598,214 | -0.56(-0.89%) |
Dec 02, 2019 | 61.74 | 63.19 | 60.90 | 62.86 | 620,425 | +1.18(+1.91%) |
Nov 29, 2019 | 60.97 | 62.30 | 60.41 | 61.68 | 350,173 | +0.28(+0.46%) |
Nov 27, 2019 | 61.58 | 62.10 | 60.48 | 61.40 | 1,626,417 | -0.12(-0.19%) |
Nov 26, 2019 | 62.52 | 62.66 | 59.56 | 61.52 | 2,381,779 | -1.15(-1.84%) |
Nov 25, 2019 | 63.92 | 64.02 | 62.66 | 62.67 | 1,075,823 | -0.86(-1.36%) |
Nov 22, 2019 | 63.88 | 64.05 | 63.00 | 63.53 | 578,988 | -0.39(-0.61%) |
Nov 21, 2019 | 63.31 | 64.46 | 63.27 | 63.92 | 833,273 | +0.47(+0.74%) |
Nov 20, 2019 | 64.20 | 64.45 | 62.90 | 63.45 | 888,899 | -0.95(-1.48%) |
Nov 19, 2019 | 64.87 | 65.05 | 63.21 | 64.40 | 1,284,229 | +0.10(+0.16%) |
Nov 18, 2019 | 65.16 | 65.52 | 63.96 | 64.30 | 734,909 | -0.91(-1.39%) |
Nov 15, 2019 | 65.59 | 66.00 | 64.74 | 65.21 | 501,429 | -0.27(-0.42%) |
Nov 14, 2019 | 67.41 | 68.42 | 65.45 | 65.48 | 873,102 | -2.54(-3.73%) |
Nov 13, 2019 | 67.39 | 68.51 | 67.08 | 68.02 | 1,051,771 | +0.76(+1.13%) |
Nov 12, 2019 | 68.28 | 68.97 | 66.88 | 67.26 | 682,156 | -0.77(-1.13%) |
Nov 11, 2019 | 65.53 | 68.73 | 65.53 | 68.03 | 1,270,432 | +1.65(+2.49%) |
Nov 08, 2019 | 63.91 | 66.51 | 63.89 | 66.38 | 1,388,335 | +2.16(+3.36%) |
Nov 07, 2019 | 63.99 | 67.16 | 63.45 | 64.22 | 3,411,128 | +1.60(+2.56%) |
Nov 06, 2019 | 70.20 | 70.23 | 61.87 | 62.61 | 3,892,634 | -7.63(-10.86%) |
Nov 05, 2019 | 70.84 | 75.59 | 69.77 | 70.25 | 3,691,259 | -10.95(-13.49%) |
Nov 04, 2019 | 80.77 | 82.06 | 80.62 | 81.20 | 1,235,725 | +1.50(+1.89%) |
Nov 01, 2019 | 77.71 | 80.04 | 76.96 | 79.69 | 458,733 | +3.05(+3.97%) |
Oct 31, 2019 | 76.42 | 76.66 | 74.86 | 76.65 | 309,035 | +0.38(+0.50%) |
Oct 30, 2019 | 77.58 | 77.75 | 75.00 | 76.27 | 424,470 | -1.72(-2.21%) |
Oct 29, 2019 | 78.17 | 78.60 | 77.20 | 77.99 | 493,492 | -0.96(-1.22%) |
Oct 28, 2019 | 78.08 | 79.88 | 78.08 | 78.95 | 562,742 | +1.40(+1.81%) |
Oct 25, 2019 | 78.25 | 79.08 | 77.32 | 77.54 | 586,379 | -0.87(-1.11%) |
Oct 24, 2019 | 77.58 | 79.22 | 76.70 | 78.41 | 760,955 | +0.94(+1.22%) |
Oct 23, 2019 | 76.97 | 78.25 | 76.56 | 77.47 | 845,160 | -0.39(-0.50%) |
Oct 22, 2019 | 77.23 | 78.86 | 76.51 | 77.86 | 919,676 | +0.82(+1.06%) |
Oct 21, 2019 | 75.23 | 77.22 | 74.97 | 77.04 | 527,181 | +1.86(+2.47%) |
Oct 18, 2019 | 77.04 | 77.51 | 74.95 | 75.19 | 400,922 | -1.97(-2.55%) |
Oct 17, 2019 | 77.04 | 77.65 | 75.70 | 77.15 | 538,905 | +0.35(+0.46%) |
Oct 16, 2019 | 76.64 | 77.04 | 75.47 | 76.80 | 709,544 | -0.16(-0.21%) |
Oct 15, 2019 | 74.34 | 77.45 | 73.91 | 76.96 | 806,468 | +2.49(+3.35%) |
Oct 14, 2019 | 76.64 | 77.06 | 73.59 | 74.47 | 698,363 | -2.35(-3.06%) |
Oct 11, 2019 | 76.16 | 77.67 | 75.93 | 76.82 | 1,093,876 | +2.08(+2.79%) |
Oct 10, 2019 | 75.26 | 75.97 | 74.00 | 74.73 | 802,590 | +0.01(+0.01%) |
Oct 09, 2019 | 74.04 | 76.20 | 73.03 | 74.72 | 1,021,939 | +2.18(+3.01%) |
Oct 08, 2019 | 72.87 | 75.12 | 71.91 | 72.54 | 1,078,186 | -0.77(-1.05%) |
Oct 07, 2019 | 73.65 | 73.95 | 72.47 | 73.31 | 516,595 | -1.15(-1.55%) |
Oct 04, 2019 | 76.65 | 76.79 | 73.69 | 74.46 | 301,960 | -2.27(-2.95%) |
Oct 03, 2019 | 74.33 | 76.85 | 71.97 | 76.73 | 969,235 | +2.20(+2.96%) |
Oct 02, 2019 | 75.84 | 76.45 | 73.92 | 74.53 | 675,249 | -1.95(-2.55%) |
Oct 01, 2019 | 75.43 | 76.98 | 74.45 | 76.47 | 949,855 | +1.12(+1.49%) |
Sep 30, 2019 | 79.67 | 79.79 | 75.05 | 75.35 | 1,344,449 | -2.71(-3.47%) |
Sep 27, 2019 | 82.45 | 83.16 | 77.50 | 78.06 | 1,493,365 | -5.08(-6.12%) |
Sep 26, 2019 | 82.58 | 84.14 | 82.58 | 83.14 | 527,053 | +0.36(+0.44%) |
Sep 25, 2019 | 82.08 | 83.28 | 82.08 | 82.78 | 589,632 | +0.39(+0.47%) |
Sep 24, 2019 | 84.93 | 85.19 | 81.73 | 82.39 | 946,322 | -2.50(-2.95%) |
Sep 23, 2019 | 82.90 | 84.99 | 81.72 | 84.89 | 746,614 | +1.63(+1.96%) |
Sep 20, 2019 | 84.27 | 84.98 | 82.26 | 83.26 | 737,305 | -0.67(-0.80%) |
Sep 19, 2019 | 85.72 | 86.56 | 83.57 | 83.93 | 448,429 | -1.79(-2.08%) |
Sep 18, 2019 | 85.38 | 86.48 | 84.11 | 85.72 | 349,973 | +1.06(+1.25%) |
Sep 17, 2019 | 85.08 | 85.94 | 83.40 | 84.66 | 784,769 | -0.43(-0.50%) |
Sep 16, 2019 | 88.95 | 89.45 | 83.57 | 85.08 | 801,884 | -5.23(-5.79%) |
Sep 13, 2019 | 89.63 | 90.73 | 88.37 | 90.31 | 602,266 | +1.11(+1.24%) |
Sep 12, 2019 | 89.73 | 89.74 | 87.52 | 89.21 | 704,631 | +0.57(+0.64%) |
Sep 11, 2019 | 86.28 | 89.44 | 85.37 | 88.64 | 924,911 | +2.66(+3.09%) |
Sep 10, 2019 | 84.70 | 86.28 | 83.16 | 85.98 | 858,295 | +0.98(+1.15%) |
Sep 09, 2019 | 83.41 | 85.37 | 83.41 | 85.00 | 1,063,379 | +2.03(+2.45%) |
Sep 06, 2019 | 82.64 | 84.85 | 81.27 | 82.97 | 787,944 | +0.05(+0.07%) |
Sep 05, 2019 | 79.14 | 83.84 | 79.14 | 82.92 | 1,186,050 | +5.12(+6.58%) |
Sep 04, 2019 | 79.93 | 80.45 | 77.29 | 77.80 | 534,302 | -1.63(-2.05%) |
Sep 03, 2019 | 78.85 | 79.46 | 77.81 | 79.43 | 970,390 | +0.43(+0.54%) |
Aug 30, 2019 | 78.22 | 79.67 | 77.91 | 79.00 | 424,311 | +0.78(+1.00%) |
Aug 29, 2019 | 79.69 | 80.66 | 78.11 | 78.22 | 612,387 | -0.18(-0.23%) |
Aug 28, 2019 | 75.06 | 79.47 | 74.60 | 78.40 | 1,072,191 | +2.47(+3.26%) |
Aug 27, 2019 | 73.42 | 76.47 | 72.93 | 75.93 | 1,066,221 | +3.88(+5.38%) |
Aug 26, 2019 | 72.06 | 74.04 | 71.98 | 72.05 | 624,684 | +0.42(+0.58%) |
Aug 23, 2019 | 71.54 | 74.05 | 71.26 | 71.63 | 893,525 | -0.43(-0.59%) |
Aug 22, 2019 | 73.48 | 73.91 | 72.01 | 72.06 | 313,722 | -2.01(-2.72%) |
Aug 21, 2019 | 77.62 | 77.70 | 73.48 | 74.07 | 996,104 | -3.21(-4.15%) |
Aug 20, 2019 | 77.00 | 77.66 | 76.66 | 77.28 | 592,495 | +0.41(+0.53%) |
Aug 19, 2019 | 75.62 | 77.06 | 75.15 | 76.87 | 646,752 | +3.52(+4.79%) |
Aug 16, 2019 | 72.06 | 73.75 | 72.06 | 73.36 | 424,201 | +2.04(+2.86%) |
Aug 15, 2019 | 71.87 | 72.68 | 71.28 | 71.32 | 595,539 | +0.53(+0.74%) |
Aug 14, 2019 | 70.46 | 71.31 | 69.80 | 70.79 | 679,793 | -1.77(-2.44%) |
Aug 13, 2019 | 69.92 | 72.76 | 69.62 | 72.56 | 704,294 | +2.31(+3.29%) |
Aug 12, 2019 | 68.40 | 70.65 | 67.91 | 70.25 | 580,673 | +0.84(+1.21%) |
Aug 09, 2019 | 70.66 | 70.85 | 68.29 | 69.40 | 764,665 | -1.55(-2.18%) |
Aug 08, 2019 | 71.85 | 72.61 | 70.30 | 70.95 | 1,001,130 | -0.66(-0.92%) |
Aug 07, 2019 | 73.34 | 74.28 | 70.16 | 71.62 | 1,871,657 | -1.00(-1.37%) |
Aug 06, 2019 | 73.38 | 74.31 | 71.49 | 72.61 | 990,466 | +1.03(+1.44%) |
Aug 05, 2019 | 71.72 | 73.09 | 70.24 | 71.58 | 1,360,264 | -2.34(-3.16%) |
Aug 02, 2019 | 76.52 | 76.62 | 73.70 | 73.92 | 1,247,891 | -3.13(-4.06%) |
Aug 01, 2019 | 76.87 | 79.39 | 76.25 | 77.04 | 1,320,487 | +0.00(+0.00%) |
Jul 31, 2019 | 76.04 | 77.44 | 75.50 | 77.04 | 742,242 | +0.85(+1.12%) |
Jul 30, 2019 | 76.14 | 77.04 | 75.85 | 76.19 | 496,656 | -0.34(-0.44%) |
Jul 29, 2019 | 77.12 | 77.59 | 75.85 | 76.53 | 724,622 | -0.73(-0.95%) |
Jul 26, 2019 | 77.80 | 78.30 | 76.46 | 77.26 | 679,273 | -0.30(-0.39%) |
Jul 25, 2019 | 77.85 | 77.94 | 75.93 | 77.56 | 637,624 | +0.08(+0.11%) |
Jul 24, 2019 | 76.74 | 77.95 | 76.07 | 77.48 | 517,164 | +0.74(+0.97%) |
Jul 23, 2019 | 75.48 | 77.71 | 74.81 | 76.74 | 617,616 | +2.20(+2.96%) |
Jul 22, 2019 | 74.33 | 75.09 | 73.76 | 74.53 | 460,213 | +0.21(+0.28%) |
Jul 19, 2019 | 74.33 | 74.94 | 73.78 | 74.33 | 855,353 | +0.00(+0.00%) |
Jul 18, 2019 | 74.91 | 75.12 | 73.57 | 74.33 | 910,200 | -0.82(-1.10%) |
Jul 17, 2019 | 76.07 | 76.36 | 75.12 | 75.15 | 1,046,204 | -0.81(-1.06%) |
Jul 16, 2019 | 75.76 | 76.75 | 74.85 | 75.96 | 550,626 | -0.18(-0.24%) |
Jul 15, 2019 | 75.79 | 76.78 | 74.46 | 76.14 | 1,189,187 | +2.27(+3.07%) |
Jul 12, 2019 | 77.20 | 77.20 | 73.06 | 73.87 | 1,792,788 | -3.18(-4.13%) |
Jul 11, 2019 | 76.41 | 79.66 | 75.72 | 77.05 | 1,486,391 | +0.63(+0.82%) |
Jul 10, 2019 | 73.87 | 76.59 | 73.87 | 76.43 | 1,404,019 | +0.24(+0.32%) |
Jul 09, 2019 | 73.77 | 76.42 | 73.42 | 76.18 | 786,328 | +1.55(+2.08%) |
Jul 08, 2019 | 75.55 | 75.73 | 74.10 | 74.63 | 1,063,027 | -2.92(-3.76%) |
Jul 05, 2019 | 77.04 | 77.62 | 72.84 | 77.55 | 1,369,690 | -1.66(-2.09%) |
Jul 03, 2019 | 78.63 | 79.27 | 77.70 | 79.21 | 380,733 | +0.53(+0.67%) |
Jul 02, 2019 | 77.04 | 78.91 | 74.83 | 78.69 | 786,829 | +1.63(+2.12%) |
Jul 01, 2019 | 80.41 | 81.44 | 76.48 | 77.05 | 858,800 | -0.55(-0.71%) |
Jun 28, 2019 | 79.82 | 80.21 | 77.09 | 77.61 | 952,329 | -3.57(-4.40%) |
Jun 27, 2019 | 78.40 | 82.08 | 78.40 | 81.18 | 1,305,106 | +4.03(+5.23%) |
Jun 26, 2019 | 75.90 | 77.80 | 75.54 | 77.14 | 665,013 | +2.96(+4.00%) |
Jun 25, 2019 | 80.29 | 80.65 | 73.94 | 74.18 | 1,567,253 | -6.50(-8.06%) |
Jun 24, 2019 | 81.90 | 81.90 | 79.67 | 80.68 | 771,014 | -0.41(-0.50%) |
Jun 21, 2019 | 82.93 | 83.90 | 80.22 | 81.09 | 894,629 | -2.57(-3.07%) |
Jun 20, 2019 | 82.85 | 87.06 | 81.50 | 83.65 | 1,260,703 | +3.08(+3.82%) |
Jun 19, 2019 | 81.23 | 82.68 | 79.51 | 80.57 | 1,174,776 | -0.37(-0.46%) |
Jun 18, 2019 | 78.07 | 82.66 | 77.57 | 80.94 | 1,061,455 | +4.11(+5.34%) |
Jun 17, 2019 | 77.72 | 78.63 | 75.01 | 76.84 | 578,259 | -0.49(-0.63%) |
Jun 14, 2019 | 78.90 | 79.81 | 77.15 | 77.33 | 698,801 | -2.76(-3.44%) |
Jun 13, 2019 | 80.42 | 82.45 | 78.49 | 80.08 | 511,264 | +0.27(+0.34%) |
Jun 12, 2019 | 82.29 | 82.83 | 79.39 | 79.81 | 795,705 | -3.72(-4.45%) |
Jun 11, 2019 | 87.05 | 87.67 | 82.85 | 83.53 | 666,103 | -1.21(-1.42%) |
Jun 10, 2019 | 84.89 | 87.70 | 84.44 | 84.73 | 761,096 | +1.54(+1.85%) |
Jun 07, 2019 | 80.25 | 84.01 | 80.25 | 83.19 | 637,239 | +3.18(+3.98%) |
Jun 06, 2019 | 79.44 | 81.45 | 79.14 | 80.01 | 700,446 | +0.99(+1.25%) |
Jun 05, 2019 | 79.26 | 79.58 | 77.34 | 79.02 | 711,645 | +0.09(+0.11%) |
Jun 04, 2019 | 77.20 | 79.05 | 75.28 | 78.93 | 1,147,434 | +1.60(+2.06%) |
Jun 03, 2019 | 78.07 | 78.84 | 76.63 | 77.33 | 1,051,240 | -0.53(-0.68%) |
May 31, 2019 | 78.86 | 78.95 | 76.61 | 77.86 | 2,085,592 | -3.71(-4.55%) |
May 30, 2019 | 83.84 | 84.68 | 79.76 | 81.57 | 2,485,614 | -3.15(-3.72%) |
May 29, 2019 | 83.15 | 85.09 | 82.50 | 84.72 | 635,398 | +1.10(+1.31%) |
May 28, 2019 | 83.12 | 84.55 | 82.99 | 83.63 | 953,380 | +2.36(+2.90%) |
May 24, 2019 | 81.58 | 83.05 | 80.49 | 81.27 | 888,781 | +0.02(+0.02%) |
May 23, 2019 | 81.04 | 81.57 | 78.60 | 81.25 | 1,004,821 | -2.12(-2.54%) |
May 22, 2019 | 85.48 | 85.56 | 83.21 | 83.37 | 763,793 | -2.77(-3.22%) |
May 21, 2019 | 86.04 | 87.44 | 84.74 | 86.15 | 829,270 | +1.67(+1.97%) |
May 20, 2019 | 87.31 | 87.91 | 82.61 | 84.48 | 1,278,506 | -5.86(-6.49%) |
May 17, 2019 | 91.96 | 91.96 | 89.42 | 90.34 | 951,998 | -3.33(-3.55%) |
May 16, 2019 | 94.69 | 95.42 | 92.39 | 93.67 | 776,535 | -0.71(-0.75%) |
May 15, 2019 | 92.93 | 95.26 | 91.74 | 94.38 | 664,158 | +1.31(+1.40%) |
May 14, 2019 | 90.59 | 93.50 | 89.92 | 93.07 | 752,264 | +4.14(+4.66%) |
May 13, 2019 | 91.09 | 91.96 | 88.51 | 88.93 | 1,430,711 | -6.97(-7.27%) |
May 10, 2019 | 95.79 | 97.84 | 94.28 | 95.90 | 960,272 | +0.37(+0.39%) |
May 09, 2019 | 93.90 | 96.27 | 91.17 | 95.53 | 1,589,070 | -1.42(-1.47%) |
May 08, 2019 | 98.58 | 98.80 | 92.45 | 96.95 | 2,047,583 | -2.99(-2.99%) |
May 07, 2019 | 102.40 | 102.88 | 98.52 | 99.94 | 1,918,614 | -3.58(-3.46%) |
May 06, 2019 | 99.89 | 106.39 | 99.89 | 103.52 | 1,286,358 | -2.39(-2.26%) |
May 03, 2019 | 103.67 | 106.50 | 103.34 | 105.91 | 882,383 | +2.73(+2.64%) |
May 02, 2019 | 101.52 | 103.48 | 99.35 | 103.19 | 1,183,970 | +2.73(+2.72%) |
May 01, 2019 | 105.04 | 105.24 | 100.30 | 100.46 | 962,983 | -4.22(-4.04%) |
Apr 30, 2019 | 103.95 | 106.02 | 103.34 | 104.68 | 537,475 | -0.12(-0.11%) |
Apr 29, 2019 | 102.22 | 105.03 | 101.28 | 104.80 | 734,273 | +3.55(+3.51%) |
Apr 26, 2019 | 101.38 | 101.80 | 99.78 | 101.25 | 640,549 | -0.22(-0.21%) |
Apr 25, 2019 | 102.33 | 102.33 | 94.07 | 101.46 | 1,193,611 | -2.31(-2.23%) |
Apr 24, 2019 | 103.31 | 104.24 | 100.70 | 103.78 | 687,166 | +0.67(+0.65%) |
Apr 23, 2019 | 104.28 | 104.96 | 102.54 | 103.10 | 510,663 | -0.72(-0.70%) |
Apr 22, 2019 | 102.31 | 104.03 | 101.89 | 103.83 | 964,586 | +1.17(+1.14%) |
Apr 18, 2019 | 102.07 | 103.38 | 100.91 | 102.66 | 871,129 | +1.02(+1.00%) |
Apr 17, 2019 | 101.41 | 106.95 | 100.66 | 101.64 | 1,752,591 | +3.44(+3.51%) |
Apr 16, 2019 | 97.17 | 98.63 | 94.05 | 98.20 | 1,250,891 | +1.47(+1.52%) |
Apr 15, 2019 | 96.99 | 98.51 | 95.33 | 96.73 | 749,888 | -0.74(-0.76%) |
Apr 12, 2019 | 96.96 | 98.66 | 96.27 | 97.48 | 445,494 | +1.69(+1.76%) |
Apr 11, 2019 | 97.44 | 97.98 | 94.60 | 95.79 | 810,028 | -2.47(-2.52%) |
Apr 10, 2019 | 97.94 | 98.95 | 97.29 | 98.26 | 751,087 | +0.73(+0.74%) |
Apr 09, 2019 | 99.17 | 99.40 | 96.18 | 97.54 | 835,395 | -2.14(-2.15%) |
Apr 08, 2019 | 97.89 | 100.09 | 96.54 | 99.68 | 872,427 | +1.32(+1.35%) |
Apr 05, 2019 | 95.29 | 101.16 | 95.26 | 98.35 | 2,288,811 | +3.21(+3.37%) |
Apr 04, 2019 | 94.64 | 95.79 | 94.28 | 95.15 | 872,793 | +0.56(+0.59%) |
Apr 03, 2019 | 93.94 | 95.30 | 93.54 | 94.58 | 1,454,879 | +1.57(+1.69%) |
Apr 02, 2019 | 93.73 | 94.26 | 90.82 | 93.02 | 681,694 | -1.25(-1.33%) |
Apr 01, 2019 | 95.17 | 95.17 | 90.04 | 94.27 | 2,452,841 | -1.02(-1.07%) |
Mar 29, 2019 | 84.93 | 96.11 | 84.75 | 95.28 | 3,188,847 | +11.48(+13.69%) |
Mar 28, 2019 | 82.69 | 83.87 | 82.30 | 83.81 | 893,119 | +1.47(+1.78%) |
Mar 27, 2019 | 83.64 | 83.99 | 82.08 | 82.34 | 636,686 | -1.05(-1.26%) |
Mar 26, 2019 | 83.82 | 84.23 | 82.85 | 83.39 | 562,819 | +0.01(+0.01%) |
Mar 25, 2019 | 81.10 | 83.56 | 80.57 | 83.38 | 1,297,407 | +1.52(+1.86%) |
Mar 22, 2019 | 82.33 | 83.17 | 80.14 | 81.86 | 948,909 | -1.16(-1.40%) |
Mar 21, 2019 | 82.90 | 84.14 | 81.25 | 83.02 | 765,283 | -0.57(-0.68%) |
Mar 20, 2019 | 83.31 | 84.56 | 81.71 | 83.59 | 823,569 | -0.02(-0.02%) |
Mar 19, 2019 | 86.01 | 86.56 | 82.46 | 83.61 | 1,137,029 | -2.19(-2.56%) |
Mar 18, 2019 | 83.97 | 85.89 | 81.58 | 85.80 | 1,178,690 | +1.91(+2.28%) |
Mar 15, 2019 | 82.30 | 84.24 | 81.35 | 83.89 | 996,238 | +1.21(+1.46%) |
Mar 14, 2019 | 83.37 | 83.44 | 80.94 | 82.68 | 1,464,109 | -0.75(-0.90%) |
Mar 13, 2019 | 78.66 | 83.81 | 78.05 | 83.44 | 2,022,150 | +4.65(+5.90%) |
Mar 12, 2019 | 80.45 | 81.69 | 77.17 | 78.79 | 705,342 | -1.11(-1.38%) |
Mar 11, 2019 | 77.27 | 80.56 | 77.10 | 79.89 | 707,036 | +3.70(+4.85%) |
Mar 08, 2019 | 73.96 | 78.38 | 73.96 | 76.19 | 1,298,530 | -0.53(-0.69%) |
Mar 07, 2019 | 78.54 | 78.54 | 75.33 | 76.72 | 2,125,499 | -2.60(-3.28%) |
Mar 06, 2019 | 81.25 | 82.66 | 77.98 | 79.32 | 1,671,502 | -2.49(-3.05%) |
Mar 05, 2019 | 82.90 | 83.38 | 80.54 | 81.81 | 1,301,523 | -0.73(-0.88%) |
Mar 04, 2019 | 85.03 | 85.19 | 81.01 | 82.54 | 783,049 | -1.79(-2.13%) |