Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.90 | 49.74 | 43.71 | 47.37 | 20,097,738 | -13.01(-21.54%) |
Jan 30, 2020 | 58.67 | 60.52 | 58.22 | 60.38 | 926,777 | +1.32(+2.23%) |
Jan 29, 2020 | 58.81 | 59.46 | 58.66 | 59.06 | 655,422 | +0.49(+0.84%) |
Jan 28, 2020 | 58.08 | 58.77 | 58.02 | 58.56 | 952,668 | +1.30(+2.27%) |
Jan 27, 2020 | 56.34 | 57.61 | 55.82 | 57.26 | 923,434 | -0.55(-0.96%) |
Jan 24, 2020 | 60.60 | 60.60 | 56.78 | 57.82 | 1,345,558 | -2.71(-4.48%) |
Jan 23, 2020 | 60.83 | 61.05 | 59.86 | 60.53 | 3,429,854 | -0.44(-0.72%) |
Jan 22, 2020 | 59.97 | 61.31 | 59.97 | 60.97 | 1,180,656 | +0.95(+1.58%) |
Jan 21, 2020 | 60.73 | 60.79 | 59.82 | 60.02 | 622,753 | -0.89(-1.46%) |
Jan 17, 2020 | 62.27 | 62.42 | 60.62 | 60.91 | 720,555 | -0.92(-1.49%) |
Jan 16, 2020 | 60.91 | 62.46 | 60.91 | 61.83 | 1,434,545 | +1.66(+2.75%) |
Jan 15, 2020 | 60.81 | 62.22 | 59.92 | 60.17 | 1,005,127 | -0.57(-0.94%) |
Jan 14, 2020 | 59.60 | 61.70 | 59.57 | 60.74 | 1,210,090 | +1.24(+2.08%) |
Jan 13, 2020 | 58.83 | 59.64 | 57.93 | 59.50 | 1,149,312 | +0.69(+1.17%) |
Jan 10, 2020 | 61.81 | 61.85 | 58.69 | 58.82 | 2,282,084 | -2.89(-4.68%) |
Jan 09, 2020 | 61.32 | 62.41 | 59.89 | 61.70 | 2,512,066 | +0.81(+1.34%) |
Jan 08, 2020 | 64.26 | 64.48 | 60.77 | 60.89 | 2,186,364 | -3.46(-5.38%) |
Jan 07, 2020 | 63.24 | 65.44 | 63.15 | 64.35 | 762,094 | +1.22(+1.93%) |
Jan 06, 2020 | 62.42 | 63.25 | 61.97 | 63.13 | 1,290,672 | +0.37(+0.59%) |
Jan 03, 2020 | 61.47 | 63.18 | 61.27 | 62.76 | 851,808 | +0.52(+0.84%) |
Jan 02, 2020 | 63.40 | 63.66 | 61.81 | 62.24 | 1,016,669 | -0.63(-1.00%) |
Dec 31, 2019 | 62.02 | 63.29 | 61.68 | 62.87 | 562,059 | +0.67(+1.08%) |
Dec 30, 2019 | 63.07 | 63.13 | 62.05 | 62.20 | 483,871 | -0.72(-1.14%) |
Dec 27, 2019 | 63.57 | 63.75 | 62.21 | 62.91 | 432,456 | -0.50(-0.79%) |
Dec 26, 2019 | 63.00 | 63.54 | 62.49 | 63.42 | 354,660 | +0.50(+0.80%) |
Dec 24, 2019 | 63.17 | 63.48 | 62.29 | 62.91 | 288,201 | -0.25(-0.40%) |
Dec 23, 2019 | 63.12 | 63.86 | 62.51 | 63.17 | 961,122 | +0.22(+0.35%) |
Dec 20, 2019 | 62.91 | 63.31 | 62.17 | 62.94 | 1,260,120 | +0.37(+0.59%) |
Dec 19, 2019 | 62.15 | 62.68 | 61.43 | 62.58 | 909,950 | +0.55(+0.89%) |
Dec 18, 2019 | 62.02 | 62.70 | 61.66 | 62.02 | 794,443 | -0.10(-0.16%) |
Dec 17, 2019 | 61.93 | 62.47 | 60.58 | 62.12 | 1,026,977 | +0.40(+0.64%) |
Dec 16, 2019 | 61.34 | 62.46 | 60.65 | 61.72 | 1,209,213 | +0.80(+1.32%) |
Dec 13, 2019 | 59.71 | 61.45 | 59.64 | 60.92 | 1,021,242 | +1.55(+2.61%) |
Dec 12, 2019 | 61.02 | 61.02 | 59.20 | 59.37 | 978,881 | -1.43(-2.36%) |
Dec 11, 2019 | 59.64 | 60.87 | 59.02 | 60.80 | 1,166,032 | +1.16(+1.95%) |
Dec 10, 2019 | 60.44 | 60.95 | 59.44 | 59.64 | 669,012 | -1.00(-1.64%) |
Dec 09, 2019 | 60.94 | 61.03 | 59.86 | 60.64 | 698,596 | -0.50(-0.82%) |
Dec 06, 2019 | 60.81 | 61.57 | 60.32 | 61.14 | 1,242,680 | +0.92(+1.53%) |
Dec 05, 2019 | 60.11 | 61.02 | 59.51 | 60.22 | 858,511 | +0.50(+0.84%) |
Dec 04, 2019 | 59.69 | 60.54 | 59.27 | 59.72 | 865,797 | -0.14(-0.23%) |
Dec 03, 2019 | 58.97 | 60.00 | 58.04 | 59.85 | 707,960 | +0.35(+0.59%) |
Dec 02, 2019 | 60.00 | 60.13 | 58.59 | 59.51 | 908,603 | -0.48(-0.81%) |
Nov 29, 2019 | 60.21 | 60.31 | 59.32 | 59.99 | 423,565 | -0.43(-0.70%) |
Nov 27, 2019 | 59.43 | 60.56 | 59.02 | 60.42 | 637,468 | +1.41(+2.39%) |
Nov 26, 2019 | 58.49 | 59.96 | 58.15 | 59.00 | 981,362 | +0.47(+0.81%) |
Nov 25, 2019 | 58.76 | 59.00 | 57.29 | 58.53 | 1,114,075 | +0.25(+0.43%) |
Nov 22, 2019 | 57.14 | 58.39 | 56.67 | 58.28 | 674,789 | +1.12(+1.96%) |
Nov 21, 2019 | 58.56 | 58.86 | 57.06 | 57.16 | 858,432 | -1.13(-1.94%) |
Nov 20, 2019 | 57.96 | 59.54 | 57.72 | 58.29 | 1,123,636 | -0.18(-0.31%) |
Nov 19, 2019 | 57.03 | 58.49 | 56.23 | 58.47 | 1,027,523 | +1.69(+2.98%) |
Nov 18, 2019 | 55.89 | 57.06 | 55.07 | 56.78 | 1,318,520 | +1.01(+1.80%) |
Nov 15, 2019 | 54.78 | 55.80 | 54.35 | 55.77 | 1,318,564 | +1.34(+2.47%) |
Nov 14, 2019 | 52.43 | 54.73 | 51.97 | 54.43 | 1,910,304 | +1.83(+3.48%) |
Nov 13, 2019 | 53.45 | 54.24 | 52.47 | 52.60 | 2,005,564 | -0.81(-1.52%) |
Nov 12, 2019 | 53.88 | 54.50 | 53.03 | 53.41 | 2,350,731 | -0.66(-1.22%) |
Nov 11, 2019 | 52.94 | 54.86 | 52.50 | 54.07 | 2,628,038 | +1.14(+2.16%) |
Nov 08, 2019 | 53.75 | 54.89 | 52.18 | 52.93 | 2,971,680 | +0.13(+0.24%) |
Nov 07, 2019 | 53.72 | 54.43 | 52.76 | 52.80 | 2,081,184 | -0.80(-1.50%) |
Nov 06, 2019 | 53.30 | 55.10 | 53.17 | 53.61 | 1,846,590 | -0.34(-0.63%) |
Nov 05, 2019 | 54.24 | 55.66 | 53.74 | 53.94 | 3,064,810 | +2.52(+4.91%) |
Nov 04, 2019 | 52.82 | 53.25 | 50.97 | 51.42 | 4,063,719 | -2.71(-5.00%) |
Nov 01, 2019 | 54.22 | 55.81 | 53.98 | 54.13 | 2,343,103 | -0.08(-0.14%) |
Oct 31, 2019 | 56.73 | 58.04 | 51.51 | 54.21 | 7,828,913 | -10.06(-15.65%) |
Oct 30, 2019 | 66.10 | 66.10 | 63.73 | 64.27 | 1,060,787 | -1.66(-2.52%) |
Oct 29, 2019 | 66.55 | 66.55 | 64.82 | 65.93 | 574,814 | -0.73(-1.09%) |
Oct 28, 2019 | 66.26 | 67.48 | 65.67 | 66.65 | 672,420 | +0.52(+0.79%) |
Oct 25, 2019 | 64.40 | 66.67 | 63.86 | 66.13 | 1,352,474 | +1.39(+2.15%) |
Oct 24, 2019 | 64.63 | 65.21 | 63.48 | 64.74 | 547,423 | +0.30(+0.47%) |
Oct 23, 2019 | 65.01 | 65.76 | 63.60 | 64.44 | 794,252 | -0.13(-0.19%) |
Oct 22, 2019 | 67.13 | 67.20 | 64.33 | 64.56 | 545,468 | -2.22(-3.32%) |
Oct 21, 2019 | 65.36 | 67.22 | 65.17 | 66.78 | 1,084,639 | +1.97(+3.04%) |
Oct 18, 2019 | 68.25 | 68.25 | 63.82 | 64.81 | 1,286,722 | -3.15(-4.64%) |
Oct 17, 2019 | 68.27 | 68.57 | 67.63 | 67.96 | 435,565 | +0.10(+0.14%) |
Oct 16, 2019 | 66.94 | 68.16 | 66.31 | 67.86 | 472,398 | +0.65(+0.96%) |
Oct 15, 2019 | 67.47 | 68.47 | 66.98 | 67.22 | 1,232,091 | -0.13(-0.19%) |
Oct 14, 2019 | 67.56 | 67.69 | 66.69 | 67.34 | 489,549 | -0.39(-0.57%) |
Oct 11, 2019 | 66.89 | 68.49 | 66.04 | 67.73 | 1,043,562 | +2.32(+3.55%) |
Oct 10, 2019 | 64.46 | 65.77 | 63.91 | 65.41 | 815,550 | +0.96(+1.49%) |
Oct 09, 2019 | 65.80 | 65.99 | 63.12 | 64.45 | 1,029,229 | -1.03(-1.58%) |
Oct 08, 2019 | 66.74 | 66.94 | 64.36 | 65.48 | 1,016,516 | -1.60(-2.38%) |
Oct 07, 2019 | 69.06 | 69.99 | 66.74 | 67.08 | 1,830,395 | -0.87(-1.28%) |
Oct 04, 2019 | 66.82 | 68.55 | 66.82 | 67.95 | 1,484,393 | +1.46(+2.20%) |
Oct 03, 2019 | 64.09 | 66.78 | 62.49 | 66.49 | 1,837,673 | +2.28(+3.56%) |
Oct 02, 2019 | 68.20 | 68.72 | 63.05 | 64.21 | 2,056,955 | -4.62(-6.72%) |
Oct 01, 2019 | 69.49 | 70.92 | 68.83 | 68.83 | 715,663 | +0.01(+0.01%) |
Sep 30, 2019 | 69.08 | 69.68 | 67.81 | 68.82 | 1,062,397 | -0.05(-0.07%) |
Sep 27, 2019 | 68.68 | 69.30 | 67.35 | 68.87 | 710,147 | +0.20(+0.30%) |
Sep 26, 2019 | 68.84 | 69.07 | 67.31 | 68.67 | 699,914 | -0.02(-0.03%) |
Sep 25, 2019 | 66.75 | 68.70 | 66.75 | 68.69 | 1,430,745 | +1.94(+2.91%) |
Sep 24, 2019 | 69.53 | 70.49 | 66.73 | 66.74 | 980,806 | -2.52(-3.64%) |
Sep 23, 2019 | 71.12 | 71.55 | 68.35 | 69.27 | 737,311 | -1.97(-2.77%) |
Sep 20, 2019 | 70.85 | 71.46 | 70.25 | 71.24 | 1,131,645 | +0.59(+0.84%) |
Sep 19, 2019 | 71.27 | 71.65 | 69.68 | 70.65 | 628,350 | -0.53(-0.75%) |
Sep 18, 2019 | 73.18 | 73.18 | 69.96 | 71.18 | 957,474 | -2.24(-3.06%) |
Sep 17, 2019 | 71.03 | 73.94 | 71.03 | 73.42 | 730,553 | +1.73(+2.41%) |
Sep 16, 2019 | 69.74 | 72.10 | 69.74 | 71.69 | 507,918 | +1.74(+2.49%) |
Sep 13, 2019 | 71.38 | 71.52 | 69.91 | 69.95 | 442,588 | -1.41(-1.98%) |
Sep 12, 2019 | 69.88 | 71.69 | 69.63 | 71.36 | 776,129 | +1.92(+2.76%) |
Sep 11, 2019 | 69.32 | 69.89 | 68.90 | 69.45 | 462,412 | +0.77(+1.12%) |
Sep 10, 2019 | 67.27 | 68.73 | 66.71 | 68.68 | 621,673 | +0.70(+1.04%) |
Sep 09, 2019 | 71.30 | 71.36 | 67.63 | 67.97 | 906,755 | -3.07(-4.32%) |
Sep 06, 2019 | 69.30 | 71.62 | 69.30 | 71.04 | 703,671 | +2.12(+3.08%) |
Sep 05, 2019 | 69.00 | 69.29 | 68.15 | 68.92 | 833,422 | +0.37(+0.54%) |
Sep 04, 2019 | 67.72 | 68.64 | 66.79 | 68.55 | 634,931 | +1.56(+2.34%) |
Sep 03, 2019 | 68.31 | 68.86 | 66.11 | 66.99 | 2,187,104 | -1.99(-2.88%) |
Aug 30, 2019 | 69.30 | 69.40 | 66.99 | 68.98 | 762,491 | -0.04(-0.06%) |
Aug 29, 2019 | 70.88 | 71.40 | 68.95 | 69.02 | 687,527 | -1.55(-2.19%) |
Aug 28, 2019 | 71.17 | 71.35 | 70.28 | 70.56 | 957,681 | -0.84(-1.18%) |
Aug 27, 2019 | 72.10 | 72.42 | 71.33 | 71.40 | 882,772 | -0.40(-0.55%) |
Aug 26, 2019 | 72.01 | 72.32 | 71.22 | 71.80 | 617,106 | +0.52(+0.73%) |
Aug 23, 2019 | 71.46 | 72.10 | 70.88 | 71.27 | 1,068,917 | -0.42(-0.59%) |
Aug 22, 2019 | 71.94 | 72.89 | 71.22 | 71.70 | 950,016 | +0.17(+0.24%) |
Aug 21, 2019 | 72.04 | 72.19 | 70.07 | 71.53 | 1,276,201 | -0.42(-0.59%) |
Aug 20, 2019 | 70.94 | 73.26 | 69.62 | 71.95 | 2,103,092 | +2.49(+3.59%) |
Aug 19, 2019 | 68.24 | 70.00 | 66.66 | 69.46 | 1,732,105 | +2.24(+3.33%) |
Aug 16, 2019 | 67.21 | 67.83 | 66.40 | 67.22 | 1,037,332 | +0.64(+0.96%) |
Aug 15, 2019 | 65.27 | 67.88 | 64.62 | 66.58 | 1,707,197 | +1.48(+2.27%) |
Aug 14, 2019 | 64.57 | 65.51 | 63.19 | 65.10 | 1,503,929 | +0.70(+1.08%) |
Aug 13, 2019 | 61.41 | 64.95 | 60.87 | 64.41 | 2,109,953 | +3.11(+5.07%) |
Aug 12, 2019 | 64.17 | 64.29 | 61.28 | 61.30 | 1,297,421 | -3.64(-5.61%) |
Aug 09, 2019 | 66.31 | 66.31 | 64.46 | 64.94 | 892,870 | -1.67(-2.51%) |
Aug 08, 2019 | 66.20 | 67.62 | 65.96 | 66.61 | 1,324,568 | +1.00(+1.53%) |
Aug 07, 2019 | 64.30 | 65.88 | 63.98 | 65.61 | 996,539 | +0.32(+0.49%) |
Aug 06, 2019 | 64.58 | 65.42 | 64.01 | 65.29 | 922,412 | +1.45(+2.27%) |
Aug 05, 2019 | 65.30 | 66.20 | 63.51 | 63.84 | 1,530,347 | -3.15(-4.70%) |
Aug 02, 2019 | 67.96 | 68.19 | 66.16 | 66.99 | 1,109,926 | -1.50(-2.19%) |
Aug 01, 2019 | 70.37 | 71.27 | 68.48 | 68.48 | 1,281,004 | -1.80(-2.56%) |
Jul 31, 2019 | 70.36 | 71.05 | 69.79 | 70.28 | 967,026 | -0.36(-0.51%) |
Jul 30, 2019 | 71.00 | 71.34 | 69.72 | 70.64 | 1,341,642 | -1.03(-1.44%) |
Jul 29, 2019 | 72.95 | 73.31 | 70.51 | 71.67 | 2,329,932 | -1.71(-2.33%) |
Jul 26, 2019 | 73.80 | 76.05 | 73.00 | 73.38 | 2,303,215 | +1.27(+1.75%) |
Jul 25, 2019 | 68.09 | 73.44 | 67.86 | 72.11 | 4,330,495 | +5.75(+8.66%) |
Jul 24, 2019 | 65.71 | 67.07 | 65.58 | 66.37 | 2,443,149 | +0.40(+0.60%) |
Jul 23, 2019 | 67.76 | 67.89 | 65.34 | 65.97 | 1,430,907 | -1.26(-1.87%) |
Jul 22, 2019 | 67.99 | 68.19 | 67.04 | 67.23 | 1,235,166 | -0.59(-0.87%) |
Jul 19, 2019 | 68.12 | 69.21 | 67.76 | 67.82 | 1,514,627 | +0.03(+0.04%) |
Jul 18, 2019 | 69.45 | 69.45 | 67.50 | 67.79 | 1,874,009 | -1.82(-2.61%) |
Jul 17, 2019 | 69.89 | 70.42 | 69.55 | 69.60 | 1,177,847 | -0.29(-0.41%) |
Jul 16, 2019 | 70.50 | 70.86 | 69.83 | 69.89 | 741,519 | -0.71(-1.01%) |
Jul 15, 2019 | 71.06 | 71.35 | 69.96 | 70.61 | 665,306 | -0.06(-0.08%) |
Jul 12, 2019 | 70.69 | 71.27 | 70.14 | 70.67 | 834,567 | +0.13(+0.18%) |
Jul 11, 2019 | 70.62 | 71.56 | 70.25 | 70.54 | 683,994 | -0.16(-0.23%) |
Jul 10, 2019 | 70.96 | 72.07 | 70.28 | 70.70 | 663,396 | +0.23(+0.33%) |
Jul 09, 2019 | 70.15 | 71.40 | 70.04 | 70.47 | 1,052,677 | +0.31(+0.44%) |
Jul 08, 2019 | 72.11 | 72.11 | 70.00 | 70.16 | 793,130 | -2.40(-3.31%) |
Jul 05, 2019 | 71.85 | 73.15 | 70.68 | 72.57 | 828,664 | +0.49(+0.68%) |
Jul 03, 2019 | 71.97 | 73.15 | 71.78 | 72.08 | 463,729 | +0.01(+0.01%) |
Jul 02, 2019 | 70.91 | 72.46 | 70.79 | 72.07 | 593,188 | +1.14(+1.61%) |
Jul 01, 2019 | 70.83 | 71.54 | 70.36 | 70.93 | 838,399 | +1.20(+1.72%) |
Jun 28, 2019 | 69.61 | 70.66 | 69.29 | 69.73 | 5,615,389 | +0.01(+0.01%) |
Jun 27, 2019 | 68.77 | 70.01 | 68.65 | 69.72 | 801,394 | +1.05(+1.53%) |
Jun 26, 2019 | 69.83 | 70.43 | 68.65 | 68.67 | 569,670 | -0.94(-1.35%) |
Jun 25, 2019 | 70.20 | 70.56 | 69.58 | 69.60 | 832,648 | -1.03(-1.46%) |
Jun 24, 2019 | 70.51 | 70.97 | 69.23 | 70.64 | 1,089,240 | -0.33(-0.46%) |
Jun 21, 2019 | 72.64 | 72.67 | 70.70 | 70.97 | 1,407,135 | -1.82(-2.49%) |
Jun 20, 2019 | 74.99 | 75.60 | 71.48 | 72.78 | 1,265,011 | -1.51(-2.03%) |
Jun 19, 2019 | 74.44 | 74.58 | 73.23 | 74.29 | 543,888 | -0.05(-0.06%) |
Jun 18, 2019 | 73.42 | 75.75 | 73.08 | 74.34 | 1,049,387 | +1.38(+1.89%) |
Jun 17, 2019 | 71.77 | 73.34 | 71.59 | 72.95 | 652,579 | +0.98(+1.36%) |
Jun 14, 2019 | 72.67 | 72.74 | 71.27 | 71.98 | 696,836 | -0.98(-1.34%) |
Jun 13, 2019 | 69.88 | 73.64 | 69.54 | 72.95 | 1,156,044 | +2.60(+3.69%) |
Jun 12, 2019 | 70.55 | 70.99 | 69.92 | 70.36 | 836,630 | +0.04(+0.05%) |
Jun 11, 2019 | 68.89 | 70.51 | 68.88 | 70.32 | 975,641 | +1.38(+2.00%) |
Jun 10, 2019 | 71.49 | 71.49 | 68.82 | 68.94 | 1,033,932 | -1.71(-2.42%) |
Jun 07, 2019 | 71.29 | 71.91 | 70.49 | 70.65 | 764,369 | -0.19(-0.27%) |
Jun 06, 2019 | 70.73 | 71.33 | 68.94 | 70.84 | 891,063 | -0.19(-0.27%) |
Jun 05, 2019 | 70.61 | 72.15 | 69.42 | 71.03 | 1,135,026 | +0.56(+0.79%) |
Jun 04, 2019 | 70.88 | 71.33 | 69.76 | 70.47 | 863,256 | +0.33(+0.47%) |
Jun 03, 2019 | 70.14 | 71.82 | 69.74 | 70.15 | 1,320,620 | +0.02(+0.03%) |
May 31, 2019 | 68.85 | 70.54 | 68.54 | 70.13 | 1,130,632 | +0.23(+0.33%) |
May 30, 2019 | 69.84 | 70.70 | 69.59 | 69.89 | 605,032 | -0.01(-0.01%) |
May 29, 2019 | 70.54 | 70.95 | 69.24 | 69.90 | 981,974 | -1.53(-2.15%) |
May 28, 2019 | 73.63 | 74.45 | 71.38 | 71.44 | 967,139 | -1.71(-2.33%) |
May 24, 2019 | 74.48 | 74.85 | 72.83 | 73.14 | 559,196 | -0.74(-1.00%) |
May 23, 2019 | 73.50 | 74.21 | 72.99 | 73.89 | 1,027,773 | -0.79(-1.06%) |
May 22, 2019 | 75.82 | 76.40 | 73.50 | 74.68 | 1,612,196 | -1.58(-2.07%) |
May 21, 2019 | 76.34 | 77.08 | 75.80 | 76.26 | 825,532 | +0.52(+0.69%) |
May 20, 2019 | 76.35 | 77.38 | 75.28 | 75.74 | 698,807 | -1.47(-1.90%) |
May 17, 2019 | 77.97 | 78.97 | 76.91 | 77.20 | 1,260,914 | -1.51(-1.92%) |
May 16, 2019 | 78.76 | 80.38 | 78.33 | 78.72 | 970,420 | +0.41(+0.53%) |
May 15, 2019 | 76.50 | 78.77 | 76.37 | 78.30 | 1,034,501 | +1.19(+1.54%) |
May 14, 2019 | 78.47 | 78.65 | 76.47 | 77.12 | 1,138,566 | -0.76(-0.98%) |
May 13, 2019 | 78.72 | 79.48 | 77.38 | 77.88 | 1,082,949 | -3.13(-3.87%) |
May 10, 2019 | 80.52 | 81.60 | 78.96 | 81.01 | 629,627 | +0.15(+0.19%) |
May 09, 2019 | 80.70 | 81.51 | 79.75 | 80.86 | 932,476 | -0.40(-0.49%) |
May 08, 2019 | 81.90 | 82.56 | 81.07 | 81.25 | 638,501 | -0.63(-0.77%) |
May 07, 2019 | 83.63 | 84.65 | 80.70 | 81.88 | 1,231,340 | -2.15(-2.56%) |
May 06, 2019 | 81.08 | 84.26 | 80.61 | 84.03 | 1,068,387 | +1.31(+1.59%) |
May 03, 2019 | 82.49 | 83.58 | 81.61 | 82.72 | 1,160,713 | +0.19(+0.23%) |
May 02, 2019 | 80.52 | 82.60 | 80.03 | 82.52 | 1,759,128 | +2.86(+3.59%) |
May 01, 2019 | 81.21 | 82.33 | 79.65 | 79.66 | 1,358,350 | -1.18(-1.45%) |
Apr 30, 2019 | 79.54 | 82.10 | 79.52 | 80.84 | 1,992,449 | +1.32(+1.66%) |
Apr 29, 2019 | 80.98 | 80.98 | 78.98 | 79.52 | 2,764,712 | -1.00(-1.25%) |
Apr 26, 2019 | 81.96 | 82.75 | 79.05 | 80.52 | 3,214,419 | -1.79(-2.18%) |
Apr 25, 2019 | 86.77 | 90.01 | 80.74 | 82.31 | 10,439,819 | -12.65(-13.32%) |
Apr 24, 2019 | 95.86 | 96.84 | 94.23 | 94.96 | 1,125,487 | -0.72(-0.76%) |
Apr 23, 2019 | 93.47 | 96.50 | 92.92 | 95.68 | 944,780 | +3.03(+3.27%) |
Apr 22, 2019 | 92.68 | 93.05 | 91.18 | 92.66 | 905,250 | -0.58(-0.62%) |
Apr 18, 2019 | 92.30 | 93.66 | 91.62 | 93.23 | 518,327 | +0.58(+0.62%) |
Apr 17, 2019 | 94.83 | 95.01 | 92.23 | 92.66 | 1,550,803 | -1.92(-2.03%) |
Apr 16, 2019 | 94.46 | 95.68 | 94.19 | 94.57 | 1,256,634 | +0.82(+0.87%) |
Apr 15, 2019 | 92.28 | 94.44 | 91.57 | 93.76 | 1,208,713 | +1.11(+1.20%) |
Apr 12, 2019 | 92.07 | 92.82 | 91.17 | 92.65 | 768,933 | +1.00(+1.09%) |
Apr 11, 2019 | 91.03 | 92.07 | 90.41 | 91.64 | 1,691,215 | +0.85(+0.93%) |
Apr 10, 2019 | 88.06 | 91.28 | 88.02 | 90.80 | 1,688,640 | +3.03(+3.45%) |
Apr 09, 2019 | 86.28 | 87.91 | 86.00 | 87.77 | 1,385,489 | +0.97(+1.12%) |
Apr 08, 2019 | 85.96 | 86.91 | 84.71 | 86.79 | 1,062,841 | +0.85(+0.99%) |
Apr 05, 2019 | 86.90 | 87.53 | 85.71 | 85.95 | 851,293 | -0.56(-0.65%) |
Apr 04, 2019 | 86.60 | 86.83 | 84.34 | 86.51 | 1,533,562 | +0.61(+0.71%) |
Apr 03, 2019 | 85.19 | 86.17 | 84.04 | 85.90 | 759,064 | +1.59(+1.89%) |
Apr 02, 2019 | 84.36 | 85.32 | 83.01 | 84.31 | 838,914 | +0.24(+0.29%) |
Apr 01, 2019 | 83.83 | 84.55 | 81.26 | 84.07 | 2,548,938 | +0.40(+0.48%) |
Mar 29, 2019 | 83.01 | 83.77 | 82.12 | 83.66 | 1,483,721 | +0.75(+0.91%) |
Mar 28, 2019 | 81.37 | 83.06 | 80.88 | 82.91 | 2,841,331 | +1.09(+1.33%) |
Mar 27, 2019 | 84.66 | 85.14 | 80.85 | 81.82 | 938,072 | -3.30(-3.87%) |
Mar 26, 2019 | 86.56 | 87.83 | 83.90 | 85.12 | 1,213,075 | +1.02(+1.22%) |
Mar 25, 2019 | 83.86 | 84.20 | 82.69 | 84.10 | 1,060,010 | +0.50(+0.60%) |
Mar 22, 2019 | 88.00 | 88.00 | 82.92 | 83.59 | 995,163 | -5.22(-5.87%) |
Mar 21, 2019 | 86.61 | 89.53 | 86.35 | 88.81 | 619,307 | +2.04(+2.36%) |
Mar 20, 2019 | 85.59 | 87.55 | 84.68 | 86.77 | 495,090 | +0.58(+0.67%) |
Mar 19, 2019 | 87.19 | 88.04 | 85.98 | 86.19 | 524,391 | -0.72(-0.83%) |
Mar 18, 2019 | 88.55 | 89.43 | 86.80 | 86.91 | 815,129 | -2.14(-2.40%) |
Mar 15, 2019 | 87.81 | 90.31 | 86.65 | 89.05 | 1,270,042 | +1.68(+1.92%) |
Mar 14, 2019 | 85.27 | 88.51 | 85.16 | 87.37 | 1,283,089 | +3.08(+3.65%) |
Mar 13, 2019 | 85.68 | 85.85 | 84.24 | 84.30 | 532,254 | -0.54(-0.64%) |
Mar 12, 2019 | 84.95 | 85.84 | 84.28 | 84.84 | 594,868 | +0.08(+0.09%) |
Mar 11, 2019 | 81.20 | 84.85 | 81.20 | 84.76 | 759,261 | +3.96(+4.90%) |
Mar 08, 2019 | 78.86 | 80.97 | 77.17 | 80.80 | 511,975 | +1.31(+1.65%) |
Mar 07, 2019 | 80.16 | 81.17 | 79.03 | 79.49 | 514,013 | -0.28(-0.35%) |
Mar 06, 2019 | 79.96 | 80.53 | 79.22 | 79.77 | 400,790 | -0.28(-0.35%) |
Mar 05, 2019 | 80.93 | 81.31 | 79.71 | 80.05 | 436,673 | -0.80(-0.99%) |
Mar 04, 2019 | 82.80 | 83.59 | 79.06 | 80.85 | 697,065 | -1.54(-1.87%) |
Mar 01, 2019 | 81.19 | 83.38 | 81.02 | 82.39 | 650,019 | +1.81(+2.25%) |
Feb 28, 2019 | 80.47 | 81.44 | 80.29 | 80.58 | 648,119 | +0.03(+0.04%) |
Feb 27, 2019 | 80.94 | 81.81 | 80.14 | 80.55 | 442,770 | -0.98(-1.20%) |
Feb 26, 2019 | 81.66 | 81.92 | 80.46 | 81.53 | 645,031 | -0.41(-0.51%) |
Feb 25, 2019 | 83.42 | 83.86 | 81.31 | 81.95 | 469,752 | -1.37(-1.64%) |
Feb 22, 2019 | 83.56 | 83.72 | 82.44 | 83.32 | 505,016 | +0.06(+0.07%) |
Feb 21, 2019 | 82.89 | 83.64 | 82.38 | 83.26 | 372,648 | +0.20(+0.24%) |
Feb 20, 2019 | 83.07 | 84.95 | 82.53 | 83.06 | 813,575 | -0.32(-0.38%) |
Feb 19, 2019 | 83.74 | 84.37 | 83.05 | 83.37 | 570,674 | -0.83(-0.98%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.99 | 84.20 | 897,541 | -1.36(-1.59%) |
Feb 14, 2019 | 84.83 | 86.19 | 84.15 | 85.56 | 722,502 | +0.63(+0.74%) |
Feb 13, 2019 | 84.39 | 86.29 | 83.75 | 84.93 | 1,253,930 | +0.93(+1.11%) |
Feb 12, 2019 | 84.35 | 85.77 | 83.56 | 84.00 | 1,064,356 | +0.41(+0.50%) |
Feb 11, 2019 | 83.02 | 84.62 | 82.81 | 83.59 | 1,062,773 | +0.96(+1.17%) |
Feb 08, 2019 | 79.36 | 82.76 | 79.36 | 82.62 | 1,128,964 | +2.22(+2.77%) |
Feb 07, 2019 | 79.84 | 80.76 | 71.72 | 80.40 | 1,981,532 | +3.61(+4.70%) |
Feb 06, 2019 | 78.68 | 79.32 | 76.14 | 76.79 | 967,433 | -1.88(-2.39%) |
Feb 05, 2019 | 79.59 | 80.01 | 78.61 | 78.67 | 623,378 | -0.77(-0.97%) |
Feb 04, 2019 | 79.03 | 80.34 | 78.76 | 79.44 | 502,977 | +0.27(+0.34%) |