Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.76 | 19.30 | 17.86 | 19.12 | 23,985,632 | +1.12(+6.22%) |
Apr 29, 2020 | 18.01 | 18.22 | 17.46 | 18.00 | 23,341,652 | +0.96(+5.63%) |
Apr 28, 2020 | 17.28 | 18.00 | 16.88 | 17.04 | 19,444,468 | -0.48(-2.74%) |
Apr 27, 2020 | 18.40 | 18.40 | 17.04 | 17.52 | 33,836,812 | -3.04(-14.79%) |
Apr 24, 2020 | 21.52 | 21.84 | 20.08 | 20.56 | 22,803,888 | -0.56(-2.65%) |
Apr 23, 2020 | 21.44 | 22.96 | 20.80 | 21.12 | 39,731,736 | +1.04(+5.18%) |
Apr 22, 2020 | 23.20 | 23.52 | 20.00 | 20.08 | 54,746,444 | -2.40(-10.68%) |
Apr 21, 2020 | 25.52 | 27.20 | 18.48 | 22.48 | 125,050,624 | -7.52(-25.07%) |
Apr 20, 2020 | 30.08 | 32.40 | 29.60 | 30.00 | 109,251,048 | -3.68(-10.93%) |
Apr 17, 2020 | 33.20 | 34.08 | 32.80 | 33.68 | 31,270,562 | -1.20(-3.44%) |
Apr 16, 2020 | 35.20 | 35.28 | 33.20 | 34.88 | 30,059,740 | -0.56(-1.58%) |
Apr 15, 2020 | 35.44 | 35.76 | 34.40 | 35.44 | 27,359,138 | -1.84(-4.94%) |
Apr 14, 2020 | 38.08 | 38.40 | 36.24 | 37.28 | 23,948,906 | -2.16(-5.48%) |
Apr 13, 2020 | 39.76 | 40.56 | 38.80 | 39.44 | 15,655,286 | -0.40(-1.00%) |
Apr 09, 2020 | 43.20 | 46.24 | 38.40 | 39.84 | 37,976,136 | -3.12(-7.26%) |
Apr 08, 2020 | 40.64 | 43.20 | 39.52 | 42.96 | 21,063,150 | +2.24(+5.50%) |
Apr 07, 2020 | 43.68 | 44.24 | 39.12 | 40.72 | 23,398,624 | -3.12(-7.12%) |
Apr 06, 2020 | 44.96 | 45.68 | 42.96 | 43.84 | 20,320,442 | -3.36(-7.12%) |
Apr 03, 2020 | 45.60 | 48.16 | 43.52 | 47.20 | 28,238,824 | +6.32(+15.46%) |
Apr 02, 2020 | 36.64 | 45.36 | 36.00 | 40.88 | 40,195,580 | +5.84(+16.67%) |
Apr 01, 2020 | 33.92 | 35.04 | 33.04 | 35.04 | 14,855,748 | +1.36(+4.04%) |
Mar 31, 2020 | 34.96 | 34.96 | 33.28 | 33.68 | 15,607,442 | -0.16(-0.47%) |
Mar 30, 2020 | 33.68 | 34.24 | 32.24 | 33.84 | 20,513,362 | -1.92(-5.37%) |
Mar 27, 2020 | 36.08 | 36.24 | 34.64 | 35.76 | 15,312,038 | -2.88(-7.45%) |
Mar 26, 2020 | 39.20 | 39.68 | 37.12 | 38.64 | 15,677,358 | -2.00(-4.92%) |
Mar 25, 2020 | 39.12 | 41.28 | 38.00 | 40.64 | 12,324,800 | +0.80(+2.01%) |
Mar 24, 2020 | 39.60 | 40.56 | 38.32 | 39.84 | 10,622,638 | +0.80(+2.05%) |
Mar 23, 2020 | 38.16 | 39.20 | 36.24 | 39.04 | 9,028,815 | -0.48(-1.21%) |
Mar 20, 2020 | 42.24 | 42.96 | 37.44 | 39.52 | 18,333,650 | -3.44(-8.01%) |
Mar 19, 2020 | 38.32 | 45.36 | 36.80 | 42.96 | 16,238,953 | +5.28(+14.01%) |
Mar 18, 2020 | 40.48 | 41.44 | 34.32 | 37.68 | 23,728,976 | -8.00(-17.51%) |
Mar 17, 2020 | 48.32 | 49.20 | 45.04 | 45.68 | 8,593,328 | -2.72(-5.62%) |
Mar 16, 2020 | 48.72 | 51.04 | 46.56 | 48.40 | 9,512,748 | -7.28(-13.07%) |
Mar 13, 2020 | 55.12 | 57.04 | 52.32 | 55.68 | 9,832,212 | +3.36(+6.42%) |
Mar 12, 2020 | 51.52 | 54.40 | 51.44 | 52.32 | 11,617,536 | -3.20(-5.76%) |
Mar 11, 2020 | 56.16 | 56.72 | 54.72 | 55.52 | 8,141,386 | -2.40(-4.14%) |
Mar 10, 2020 | 56.72 | 58.64 | 54.88 | 57.92 | 10,683,700 | +5.76(+11.04%) |
Mar 09, 2020 | 54.56 | 58.40 | 52.00 | 52.16 | 19,245,768 | -17.68(-25.32%) |
Mar 06, 2020 | 74.08 | 74.16 | 68.80 | 69.84 | 9,782,050 | -7.04(-9.16%) |
Mar 05, 2020 | 78.48 | 78.80 | 76.40 | 76.88 | 4,137,710 | -2.00(-2.54%) |
Mar 04, 2020 | 80.80 | 81.04 | 78.08 | 78.88 | 5,791,560 | -0.24(-0.30%) |
Mar 03, 2020 | 80.00 | 81.44 | 77.76 | 79.12 | 6,402,385 | -0.24(-0.30%) |
Mar 02, 2020 | 77.36 | 79.36 | 76.32 | 79.36 | 5,153,600 | +3.76(+4.97%) |
Feb 28, 2020 | 75.36 | 76.00 | 73.36 | 75.60 | 5,375,025 | -2.64(-3.37%) |
Feb 27, 2020 | 77.76 | 79.92 | 76.80 | 78.24 | 6,153,312 | -3.28(-4.02%) |
Feb 26, 2020 | 83.04 | 84.40 | 80.80 | 81.52 | 4,913,735 | -1.68(-2.02%) |
Feb 25, 2020 | 86.08 | 86.16 | 83.20 | 83.20 | 4,120,521 | -2.72(-3.17%) |
Feb 24, 2020 | 85.04 | 86.44 | 84.40 | 85.92 | 4,675,608 | -3.36(-3.76%) |
Feb 21, 2020 | 88.64 | 89.64 | 87.92 | 89.28 | 3,380,637 | -0.96(-1.06%) |
Feb 20, 2020 | 90.48 | 91.44 | 89.92 | 90.24 | 3,419,236 | +0.80(+0.89%) |
Feb 19, 2020 | 89.04 | 89.84 | 88.16 | 89.44 | 3,112,682 | +1.84(+2.10%) |
Feb 18, 2020 | 86.08 | 87.60 | 86.00 | 87.60 | 2,676,351 | +0.00(+0.00%) |
Feb 14, 2020 | 87.68 | 87.92 | 86.72 | 87.60 | 3,057,112 | +0.88(+1.01%) |
Feb 13, 2020 | 86.56 | 87.20 | 86.00 | 86.72 | 3,607,746 | +0.24(+0.28%) |
Feb 12, 2020 | 86.56 | 86.88 | 85.68 | 86.48 | 3,897,620 | +2.48(+2.95%) |
Feb 11, 2020 | 85.04 | 85.12 | 83.60 | 84.00 | 3,114,323 | +0.64(+0.77%) |
Feb 10, 2020 | 83.84 | 84.48 | 83.04 | 83.36 | 2,813,275 | -1.28(-1.51%) |
Feb 07, 2020 | 84.80 | 85.76 | 84.28 | 84.64 | 2,610,962 | -1.28(-1.49%) |
Feb 06, 2020 | 85.12 | 86.16 | 84.40 | 85.92 | 3,226,059 | -0.08(-0.09%) |
Feb 05, 2020 | 86.00 | 87.12 | 84.72 | 86.00 | 5,086,603 | +2.48(+2.97%) |
Feb 04, 2020 | 85.44 | 85.60 | 83.20 | 83.52 | 5,181,877 | -0.40(-0.48%) |
Feb 03, 2020 | 85.92 | 86.72 | 83.84 | 83.92 | 5,052,880 | -2.80(-3.23%) |
Jan 31, 2020 | 87.04 | 87.84 | 85.60 | 86.72 | 4,051,937 | -1.92(-2.17%) |
Jan 30, 2020 | 87.44 | 88.72 | 86.80 | 88.64 | 3,682,896 | -0.64(-0.72%) |
Jan 29, 2020 | 90.24 | 90.24 | 88.72 | 89.28 | 2,720,473 | -0.72(-0.80%) |
Jan 28, 2020 | 89.28 | 90.56 | 88.88 | 90.00 | 3,040,024 | +1.20(+1.35%) |
Jan 27, 2020 | 88.88 | 89.92 | 88.16 | 88.80 | 3,140,996 | -2.64(-2.89%) |
Jan 24, 2020 | 91.92 | 92.00 | 90.48 | 91.44 | 3,051,025 | -1.84(-1.97%) |
Jan 23, 2020 | 92.80 | 93.68 | 92.00 | 93.28 | 3,857,325 | -1.92(-2.02%) |
Jan 22, 2020 | 96.24 | 96.32 | 95.04 | 95.20 | 3,190,079 | -2.72(-2.78%) |
Jan 21, 2020 | 97.76 | 98.72 | 97.68 | 97.92 | 1,703,351 | -0.72(-0.73%) |
Jan 17, 2020 | 98.64 | 98.96 | 97.92 | 98.64 | 2,220,762 | +0.32(+0.33%) |
Jan 16, 2020 | 97.60 | 98.80 | 97.52 | 98.32 | 1,959,469 | +0.88(+0.90%) |
Jan 15, 2020 | 97.60 | 97.76 | 96.40 | 97.44 | 1,881,232 | -0.80(-0.81%) |
Jan 14, 2020 | 98.16 | 98.56 | 97.60 | 98.24 | 2,336,713 | +0.64(+0.66%) |
Jan 13, 2020 | 98.48 | 98.48 | 97.28 | 97.60 | 2,858,528 | -1.68(-1.69%) |
Jan 10, 2020 | 99.44 | 99.84 | 98.68 | 99.28 | 2,016,750 | -0.64(-0.64%) |
Jan 09, 2020 | 99.60 | 100.32 | 98.32 | 99.92 | 3,439,453 | -1.36(-1.34%) |
Jan 08, 2020 | 104.48 | 104.56 | 99.12 | 101.28 | 6,918,551 | -3.76(-3.58%) |
Jan 07, 2020 | 104.80 | 105.44 | 104.08 | 105.04 | 1,743,532 | -0.24(-0.23%) |
Jan 06, 2020 | 106.40 | 106.56 | 104.96 | 105.28 | 2,598,413 | -0.16(-0.15%) |
Jan 03, 2020 | 106.16 | 106.53 | 104.24 | 105.44 | 4,326,412 | +2.96(+2.89%) |
Jan 02, 2020 | 102.40 | 102.80 | 101.60 | 102.48 | 1,563,633 | +0.00(+0.00%) |
Dec 31, 2019 | 101.68 | 103.64 | 101.52 | 102.48 | 1,450,662 | -0.80(-0.77%) |
Dec 30, 2019 | 104.08 | 104.16 | 102.32 | 103.28 | 1,121,458 | +0.00(+0.00%) |
Dec 27, 2019 | 103.36 | 103.68 | 102.56 | 103.28 | 1,137,987 | +0.16(+0.16%) |
Dec 26, 2019 | 102.56 | 103.52 | 102.56 | 103.12 | 881,688 | +0.96(+0.94%) |
Dec 24, 2019 | 101.84 | 102.32 | 101.80 | 102.16 | 431,737 | +0.24(+0.24%) |
Dec 23, 2019 | 100.88 | 101.76 | 100.72 | 101.92 | 931,604 | +0.88(+0.87%) |
Dec 20, 2019 | 101.76 | 101.76 | 100.48 | 101.04 | 1,429,475 | -1.20(-1.17%) |
Dec 19, 2019 | 102.00 | 102.80 | 101.68 | 102.24 | 959,574 | +0.32(+0.31%) |
Dec 18, 2019 | 101.28 | 102.32 | 100.96 | 101.92 | 1,483,336 | +0.56(+0.55%) |
Dec 17, 2019 | 101.20 | 102.08 | 101.20 | 101.36 | 1,494,069 | +0.64(+0.64%) |
Dec 16, 2019 | 100.64 | 100.96 | 100.48 | 100.72 | 801,649 | +0.80(+0.80%) |
Dec 13, 2019 | 99.28 | 101.04 | 99.12 | 99.92 | 2,137,625 | +0.96(+0.97%) |
Dec 12, 2019 | 98.40 | 99.76 | 98.40 | 98.96 | 2,787,500 | +0.56(+0.57%) |
Dec 11, 2019 | 98.64 | 98.88 | 97.12 | 98.40 | 1,918,328 | -0.72(-0.73%) |
Dec 10, 2019 | 98.48 | 99.44 | 98.16 | 99.12 | 1,284,185 | +0.48(+0.49%) |
Dec 09, 2019 | 98.00 | 99.04 | 98.00 | 98.64 | 1,587,099 | +0.08(+0.08%) |
Dec 06, 2019 | 97.04 | 99.96 | 96.96 | 98.56 | 2,626,812 | +1.04(+1.07%) |
Dec 05, 2019 | 98.48 | 98.80 | 97.20 | 97.52 | 2,974,580 | +0.00(+0.00%) |
Dec 04, 2019 | 96.48 | 98.00 | 96.40 | 97.52 | 3,670,523 | +3.44(+3.66%) |
Dec 03, 2019 | 93.36 | 94.88 | 92.72 | 94.08 | 2,915,460 | +0.72(+0.77%) |
Dec 02, 2019 | 94.24 | 94.48 | 92.96 | 93.36 | 1,741,378 | +0.40(+0.43%) |
Nov 29, 2019 | 95.44 | 95.52 | 92.34 | 92.96 | 3,345,287 | -4.16(-4.28%) |
Nov 27, 2019 | 97.28 | 97.76 | 96.12 | 97.12 | 1,884,600 | -0.40(-0.41%) |
Nov 26, 2019 | 97.36 | 97.84 | 96.64 | 97.52 | 2,056,673 | +0.64(+0.66%) |
Nov 25, 2019 | 96.24 | 97.12 | 95.76 | 96.88 | 2,349,190 | +0.00(+0.00%) |
Nov 22, 2019 | 97.60 | 97.68 | 96.08 | 96.88 | 2,237,287 | -0.72(-0.74%) |
Nov 21, 2019 | 96.48 | 98.00 | 96.24 | 97.60 | 3,371,359 | +2.40(+2.52%) |
Nov 20, 2019 | 93.44 | 95.84 | 92.96 | 95.20 | 4,793,632 | +2.64(+2.85%) |
Nov 19, 2019 | 93.68 | 93.92 | 92.16 | 92.56 | 3,603,913 | -2.64(-2.77%) |
Nov 18, 2019 | 95.84 | 96.08 | 94.64 | 95.20 | 3,133,965 | -1.44(-1.49%) |
Nov 15, 2019 | 94.96 | 97.04 | 94.96 | 96.64 | 2,205,175 | +1.36(+1.43%) |
Nov 14, 2019 | 96.32 | 96.48 | 94.80 | 95.28 | 2,546,965 | -0.40(-0.42%) |
Nov 13, 2019 | 94.40 | 96.16 | 94.40 | 95.68 | 2,814,411 | +0.72(+0.76%) |
Nov 12, 2019 | 95.68 | 96.16 | 94.48 | 94.96 | 2,174,297 | -0.16(-0.17%) |
Nov 11, 2019 | 94.32 | 95.84 | 94.16 | 95.12 | 2,223,973 | -0.80(-0.83%) |
Nov 08, 2019 | 93.84 | 96.00 | 93.12 | 95.92 | 3,008,850 | +0.88(+0.93%) |
Nov 07, 2019 | 95.84 | 96.64 | 94.88 | 95.04 | 3,256,956 | +0.56(+0.59%) |
Nov 06, 2019 | 95.68 | 96.64 | 93.76 | 94.48 | 4,251,617 | -0.96(-1.01%) |
Nov 05, 2019 | 95.36 | 96.08 | 95.28 | 95.44 | 2,095,773 | +1.04(+1.10%) |
Nov 04, 2019 | 95.44 | 95.92 | 94.24 | 94.40 | 3,039,116 | +0.88(+0.94%) |
Nov 01, 2019 | 91.60 | 94.08 | 91.52 | 93.52 | 3,279,475 | +3.12(+3.45%) |
Oct 31, 2019 | 91.12 | 91.20 | 89.68 | 90.40 | 2,764,131 | -1.36(-1.48%) |
Oct 30, 2019 | 92.56 | 92.56 | 90.88 | 91.76 | 2,993,351 | -0.88(-0.95%) |
Oct 29, 2019 | 91.52 | 93.36 | 91.36 | 92.64 | 2,197,852 | -0.56(-0.60%) |
Oct 28, 2019 | 94.72 | 95.04 | 92.80 | 93.20 | 2,370,424 | -1.44(-1.52%) |
Oct 25, 2019 | 93.68 | 94.72 | 92.85 | 94.64 | 2,064,112 | +0.80(+0.85%) |
Oct 24, 2019 | 93.60 | 94.32 | 93.44 | 93.84 | 2,023,306 | +0.64(+0.69%) |
Oct 23, 2019 | 90.16 | 93.60 | 90.16 | 93.20 | 3,237,371 | +2.48(+2.73%) |
Oct 22, 2019 | 90.48 | 91.52 | 89.92 | 90.72 | 2,782,349 | +1.04(+1.16%) |
Oct 21, 2019 | 88.40 | 89.76 | 88.32 | 89.68 | 2,206,592 | -0.08(-0.09%) |
Oct 18, 2019 | 90.72 | 91.08 | 89.20 | 89.76 | 2,495,212 | -0.48(-0.53%) |
Oct 17, 2019 | 88.48 | 90.48 | 88.05 | 90.24 | 2,209,326 | +1.12(+1.26%) |
Oct 16, 2019 | 88.08 | 89.84 | 88.08 | 89.12 | 2,559,616 | +0.64(+0.72%) |
Oct 15, 2019 | 89.20 | 89.84 | 88.08 | 88.48 | 3,116,807 | -0.96(-1.07%) |
Oct 14, 2019 | 89.28 | 89.72 | 88.24 | 89.44 | 2,973,671 | -1.92(-2.10%) |
Oct 11, 2019 | 89.92 | 91.68 | 89.92 | 91.36 | 4,610,512 | +1.84(+2.06%) |
Oct 10, 2019 | 88.88 | 89.76 | 88.40 | 89.52 | 2,662,071 | +1.60(+1.82%) |
Oct 09, 2019 | 89.44 | 89.68 | 87.44 | 87.92 | 2,989,924 | +0.80(+0.92%) |
Oct 08, 2019 | 86.88 | 88.16 | 86.56 | 87.12 | 3,058,774 | -1.20(-1.36%) |
Oct 07, 2019 | 89.12 | 90.24 | 87.84 | 88.32 | 2,514,179 | +0.00(+0.00%) |
Oct 04, 2019 | 88.56 | 89.12 | 86.88 | 88.32 | 3,501,450 | +0.88(+1.01%) |
Oct 03, 2019 | 86.64 | 87.84 | 85.12 | 87.44 | 3,676,876 | -0.40(-0.46%) |
Oct 02, 2019 | 89.60 | 89.60 | 87.08 | 87.84 | 3,555,976 | -1.68(-1.88%) |
Oct 01, 2019 | 91.12 | 91.44 | 88.56 | 89.52 | 3,314,745 | -1.20(-1.32%) |
Sep 30, 2019 | 92.08 | 92.80 | 90.08 | 90.72 | 3,175,275 | -2.56(-2.74%) |
Sep 27, 2019 | 92.56 | 94.72 | 92.40 | 93.28 | 3,222,674 | -1.12(-1.19%) |
Sep 26, 2019 | 93.44 | 94.52 | 92.48 | 94.40 | 2,631,845 | +0.00(+0.00%) |
Sep 25, 2019 | 93.28 | 94.56 | 92.80 | 94.40 | 2,705,674 | -0.80(-0.84%) |
Sep 24, 2019 | 96.96 | 97.20 | 94.88 | 95.20 | 3,694,401 | -2.48(-2.54%) |
Sep 23, 2019 | 97.12 | 97.92 | 96.32 | 97.68 | 2,697,767 | +0.08(+0.08%) |
Sep 20, 2019 | 97.84 | 98.52 | 96.64 | 97.60 | 3,016,462 | +0.08(+0.08%) |
Sep 19, 2019 | 97.76 | 98.24 | 96.88 | 97.52 | 3,820,385 | +0.72(+0.74%) |
Sep 18, 2019 | 97.04 | 98.14 | 96.08 | 96.80 | 4,342,656 | -1.52(-1.55%) |
Sep 17, 2019 | 103.44 | 103.44 | 97.20 | 98.32 | 12,373,475 | -4.40(-4.28%) |
Sep 16, 2019 | 99.92 | 105.28 | 99.60 | 102.72 | 10,125,116 | +11.20(+12.24%) |
Sep 13, 2019 | 91.92 | 92.20 | 91.07 | 91.52 | 1,759,287 | -0.24(-0.26%) |
Sep 12, 2019 | 90.56 | 92.16 | 90.24 | 91.76 | 4,467,280 | -1.68(-1.80%) |
Sep 11, 2019 | 95.92 | 96.40 | 92.64 | 93.44 | 4,789,222 | -2.40(-2.50%) |
Sep 10, 2019 | 96.88 | 97.84 | 95.20 | 95.84 | 3,195,077 | -0.80(-0.83%) |
Sep 09, 2019 | 95.36 | 96.80 | 95.16 | 96.64 | 2,925,341 | +2.48(+2.63%) |
Sep 06, 2019 | 91.68 | 94.80 | 91.28 | 94.16 | 2,792,512 | +0.56(+0.60%) |
Sep 05, 2019 | 94.40 | 96.08 | 93.20 | 93.60 | 3,411,088 | -0.08(-0.09%) |
Sep 04, 2019 | 92.24 | 94.16 | 92.16 | 93.68 | 3,644,307 | +3.92(+4.37%) |
Sep 03, 2019 | 88.72 | 90.16 | 87.92 | 89.76 | 3,508,266 | -1.92(-2.09%) |
Aug 30, 2019 | 93.92 | 94.08 | 90.80 | 91.68 | 3,818,587 | -2.56(-2.72%) |
Aug 29, 2019 | 93.60 | 94.64 | 93.16 | 94.24 | 2,845,681 | +1.12(+1.20%) |
Aug 28, 2019 | 93.76 | 94.32 | 92.40 | 93.12 | 3,798,727 | +1.76(+1.93%) |
Aug 27, 2019 | 89.92 | 91.68 | 89.36 | 91.36 | 3,071,457 | +1.92(+2.15%) |
Aug 26, 2019 | 91.52 | 91.92 | 89.12 | 89.44 | 3,258,335 | -0.08(-0.09%) |
Aug 23, 2019 | 89.84 | 91.12 | 88.60 | 89.52 | 4,257,200 | -2.72(-2.95%) |
Aug 22, 2019 | 93.28 | 93.60 | 91.28 | 92.24 | 2,723,805 | -0.64(-0.69%) |
Aug 21, 2019 | 94.72 | 94.96 | 92.40 | 92.88 | 3,012,135 | -0.16(-0.17%) |
Aug 20, 2019 | 92.72 | 93.92 | 91.76 | 93.04 | 3,081,747 | -0.24(-0.26%) |
Aug 19, 2019 | 92.80 | 93.68 | 92.00 | 93.28 | 3,050,328 | +2.08(+2.28%) |
Aug 16, 2019 | 91.04 | 91.52 | 90.24 | 91.20 | 2,934,800 | +0.40(+0.44%) |
Aug 15, 2019 | 90.40 | 91.36 | 89.76 | 90.80 | 3,768,806 | -0.72(-0.79%) |
Aug 14, 2019 | 91.68 | 92.16 | 89.84 | 91.52 | 5,230,152 | -3.44(-3.62%) |
Aug 13, 2019 | 90.64 | 95.44 | 90.48 | 94.96 | 5,983,918 | +4.08(+4.49%) |
Aug 12, 2019 | 90.96 | 91.52 | 90.08 | 90.88 | 2,931,942 | +0.64(+0.71%) |
Aug 09, 2019 | 89.76 | 91.04 | 89.60 | 90.24 | 3,621,712 | +2.56(+2.92%) |
Aug 08, 2019 | 86.88 | 87.92 | 86.32 | 87.68 | 2,942,354 | +0.96(+1.11%) |
Aug 07, 2019 | 86.48 | 87.12 | 83.92 | 86.72 | 6,762,472 | -2.40(-2.69%) |
Aug 06, 2019 | 91.44 | 91.52 | 88.72 | 89.12 | 3,781,886 | -1.84(-2.02%) |
Aug 05, 2019 | 90.48 | 92.32 | 90.32 | 90.96 | 5,893,797 | -0.88(-0.96%) |
Aug 02, 2019 | 92.72 | 92.83 | 91.52 | 91.84 | 4,697,237 | +1.36(+1.50%) |
Aug 01, 2019 | 94.96 | 95.04 | 88.96 | 90.48 | 7,203,672 | -5.84(-6.06%) |
Jul 31, 2019 | 97.20 | 97.60 | 96.00 | 96.32 | 3,484,067 | -0.32(-0.33%) |
Jul 30, 2019 | 94.72 | 96.80 | 94.56 | 96.64 | 2,716,832 | +2.08(+2.20%) |
Jul 29, 2019 | 94.16 | 94.72 | 92.72 | 94.56 | 2,837,454 | +1.36(+1.46%) |
Jul 26, 2019 | 93.12 | 93.68 | 92.40 | 93.20 | 2,157,037 | +0.40(+0.43%) |
Jul 25, 2019 | 93.84 | 94.16 | 92.64 | 92.80 | 2,485,870 | -0.16(-0.17%) |
Jul 24, 2019 | 94.48 | 95.60 | 91.76 | 92.96 | 4,364,880 | -1.52(-1.61%) |
Jul 23, 2019 | 93.44 | 94.56 | 92.72 | 94.48 | 2,235,122 | +1.04(+1.11%) |
Jul 22, 2019 | 92.96 | 93.68 | 92.64 | 93.44 | 3,000,198 | +0.08(+0.09%) |
Jul 19, 2019 | 92.56 | 93.52 | 91.44 | 93.36 | 3,138,525 | +0.88(+0.95%) |
Jul 18, 2019 | 94.32 | 94.40 | 90.96 | 92.48 | 4,824,866 | -1.52(-1.62%) |
Jul 17, 2019 | 96.88 | 96.88 | 93.92 | 94.00 | 3,773,069 | -2.56(-2.65%) |
Jul 16, 2019 | 98.96 | 99.76 | 94.88 | 96.56 | 4,498,643 | -1.84(-1.87%) |
Jul 15, 2019 | 100.80 | 100.88 | 98.32 | 98.40 | 2,717,266 | -1.76(-1.76%) |
Jul 12, 2019 | 100.08 | 100.64 | 99.52 | 100.16 | 1,864,212 | -0.24(-0.24%) |
Jul 11, 2019 | 100.56 | 101.00 | 99.84 | 100.40 | 2,230,186 | +0.16(+0.16%) |
Jul 10, 2019 | 98.64 | 100.48 | 98.40 | 100.24 | 4,188,415 | +3.92(+4.07%) |
Jul 09, 2019 | 95.84 | 96.40 | 95.33 | 96.32 | 1,827,421 | +0.88(+0.92%) |
Jul 08, 2019 | 95.92 | 97.04 | 95.28 | 95.44 | 3,144,714 | -0.16(-0.17%) |
Jul 05, 2019 | 94.88 | 95.92 | 94.56 | 95.60 | 2,838,275 | +1.44(+1.53%) |
Jul 03, 2019 | 94.48 | 94.84 | 93.18 | 94.16 | 2,461,275 | +0.56(+0.60%) |
Jul 02, 2019 | 97.68 | 97.68 | 93.12 | 93.60 | 6,155,831 | -4.64(-4.72%) |
Jul 01, 2019 | 99.52 | 99.52 | 96.88 | 98.24 | 3,917,624 | +1.92(+1.99%) |
Jun 28, 2019 | 98.64 | 98.80 | 95.85 | 96.32 | 3,607,087 | -2.00(-2.03%) |
Jun 27, 2019 | 98.32 | 99.12 | 98.08 | 98.32 | 3,303,851 | +0.00(+0.00%) |
Jun 26, 2019 | 98.32 | 99.44 | 98.00 | 98.32 | 4,380,096 | +2.32(+2.42%) |
Jun 25, 2019 | 96.24 | 96.88 | 95.52 | 96.00 | 2,895,573 | -0.08(-0.08%) |
Jun 24, 2019 | 95.60 | 96.32 | 94.16 | 96.08 | 3,328,999 | +0.32(+0.33%) |
Jun 21, 2019 | 94.88 | 95.84 | 94.80 | 95.76 | 3,071,962 | +0.96(+1.01%) |
Jun 20, 2019 | 93.52 | 95.20 | 93.04 | 94.80 | 5,821,930 | +4.16(+4.59%) |
Jun 19, 2019 | 89.12 | 90.72 | 88.80 | 90.64 | 5,144,670 | +0.64(+0.71%) |
Jun 18, 2019 | 87.92 | 90.48 | 87.68 | 90.00 | 4,511,393 | +3.52(+4.07%) |
Jun 17, 2019 | 86.80 | 87.52 | 86.00 | 86.48 | 3,937,086 | -1.04(-1.19%) |
Jun 14, 2019 | 87.36 | 88.32 | 86.88 | 87.52 | 3,216,362 | +0.48(+0.55%) |
Jun 13, 2019 | 88.56 | 88.64 | 86.48 | 87.04 | 4,365,727 | +1.92(+2.26%) |
Jun 12, 2019 | 87.04 | 87.20 | 84.56 | 85.12 | 4,380,566 | -3.76(-4.23%) |
Jun 11, 2019 | 89.52 | 89.76 | 88.24 | 88.88 | 2,360,532 | +0.00(+0.00%) |
Jun 10, 2019 | 89.84 | 90.80 | 88.32 | 88.88 | 2,936,477 | -0.96(-1.07%) |
Jun 07, 2019 | 87.76 | 90.40 | 87.60 | 89.84 | 3,269,387 | +1.36(+1.54%) |
Jun 06, 2019 | 85.92 | 88.72 | 85.20 | 88.48 | 3,944,891 | +2.32(+2.69%) |
Jun 05, 2019 | 88.08 | 88.16 | 84.24 | 86.16 | 5,197,728 | -3.12(-3.49%) |
Jun 04, 2019 | 88.56 | 89.52 | 87.60 | 89.28 | 2,809,148 | +1.36(+1.55%) |
Jun 03, 2019 | 90.40 | 90.56 | 87.68 | 87.92 | 4,143,970 | -0.88(-0.99%) |
May 31, 2019 | 91.60 | 92.28 | 88.32 | 88.80 | 5,039,950 | -5.28(-5.61%) |
May 30, 2019 | 98.24 | 98.32 | 93.76 | 94.08 | 3,685,631 | -3.84(-3.92%) |
May 29, 2019 | 96.24 | 98.24 | 94.64 | 97.92 | 4,318,665 | +0.08(+0.08%) |
May 28, 2019 | 98.96 | 98.96 | 97.60 | 97.84 | 2,868,966 | +0.00(+0.00%) |
May 24, 2019 | 97.76 | 97.92 | 95.63 | 97.84 | 2,690,875 | +1.12(+1.16%) |
May 23, 2019 | 98.96 | 98.96 | 95.36 | 96.72 | 5,696,388 | -5.20(-5.10%) |
May 22, 2019 | 103.92 | 104.40 | 101.52 | 101.92 | 3,444,327 | -3.12(-2.97%) |
May 21, 2019 | 104.88 | 105.36 | 104.40 | 105.04 | 1,834,636 | -0.16(-0.15%) |
May 20, 2019 | 104.96 | 105.76 | 104.24 | 105.20 | 2,682,564 | +0.56(+0.54%) |
May 17, 2019 | 105.28 | 106.04 | 104.25 | 104.64 | 2,948,450 | -0.48(-0.46%) |
May 16, 2019 | 104.80 | 105.92 | 104.64 | 105.12 | 2,457,241 | +1.36(+1.31%) |
May 15, 2019 | 102.16 | 104.04 | 102.08 | 103.76 | 2,752,536 | +0.80(+0.78%) |
May 14, 2019 | 102.72 | 103.52 | 102.48 | 102.96 | 2,534,389 | +1.52(+1.50%) |
May 13, 2019 | 105.12 | 105.53 | 101.12 | 101.44 | 4,848,842 | -1.28(-1.25%) |
May 10, 2019 | 102.40 | 103.41 | 102.30 | 102.72 | 2,353,600 | +0.24(+0.23%) |
May 09, 2019 | 102.56 | 102.96 | 101.44 | 102.48 | 2,397,531 | -0.64(-0.62%) |
May 08, 2019 | 102.24 | 103.84 | 102.00 | 103.12 | 2,893,745 | +1.28(+1.26%) |
May 07, 2019 | 102.24 | 102.80 | 101.04 | 101.84 | 3,741,932 | -2.72(-2.60%) |
May 06, 2019 | 102.32 | 104.80 | 102.32 | 104.56 | 4,739,878 | +1.60(+1.55%) |
May 03, 2019 | 102.96 | 104.08 | 102.80 | 102.96 | 3,274,225 | +0.40(+0.39%) |
May 02, 2019 | 103.36 | 103.52 | 101.52 | 102.56 | 5,287,014 | -3.20(-3.03%) |