Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.96 | 44.04 | 41.39 | 42.28 | 619,197 | +0.55(+1.32%) |
Mar 30, 2020 | 40.62 | 41.97 | 37.61 | 41.73 | 625,233 | +0.43(+1.04%) |
Mar 27, 2020 | 42.01 | 44.41 | 40.79 | 41.30 | 761,685 | -2.24(-5.15%) |
Mar 26, 2020 | 44.06 | 47.57 | 42.71 | 43.54 | 1,195,840 | -0.18(-0.41%) |
Mar 25, 2020 | 39.76 | 45.62 | 36.62 | 43.72 | 807,959 | +6.11(+16.23%) |
Mar 24, 2020 | 35.78 | 43.47 | 35.25 | 37.61 | 972,589 | +4.08(+12.17%) |
Mar 23, 2020 | 29.58 | 35.01 | 26.33 | 33.53 | 1,156,636 | +4.58(+15.83%) |
Mar 20, 2020 | 30.82 | 41.12 | 28.24 | 28.95 | 1,479,133 | -1.13(-3.76%) |
Mar 19, 2020 | 25.77 | 33.19 | 22.41 | 30.08 | 1,325,179 | +4.27(+16.53%) |
Mar 18, 2020 | 33.48 | 34.01 | 24.27 | 25.81 | 1,330,055 | -10.57(-29.05%) |
Mar 17, 2020 | 45.19 | 45.63 | 32.71 | 36.38 | 1,377,007 | -8.41(-18.78%) |
Mar 16, 2020 | 47.06 | 47.95 | 42.49 | 44.79 | 1,122,966 | -10.14(-18.46%) |
Mar 13, 2020 | 52.32 | 54.97 | 47.64 | 54.93 | 1,079,385 | +8.45(+18.18%) |
Mar 12, 2020 | 51.81 | 52.12 | 45.54 | 46.48 | 991,594 | -13.16(-22.07%) |
Mar 11, 2020 | 65.10 | 65.58 | 59.20 | 59.65 | 713,671 | -7.68(-11.41%) |
Mar 10, 2020 | 68.29 | 68.39 | 64.41 | 67.33 | 1,035,959 | +1.11(+1.68%) |
Mar 09, 2020 | 68.25 | 69.37 | 66.01 | 66.22 | 643,995 | -6.46(-8.89%) |
Mar 06, 2020 | 71.81 | 74.71 | 70.47 | 72.68 | 685,635 | -1.59(-2.14%) |
Mar 05, 2020 | 76.83 | 76.83 | 73.77 | 74.27 | 757,328 | -4.99(-6.29%) |
Mar 04, 2020 | 79.00 | 79.35 | 76.02 | 79.25 | 330,233 | +1.58(+2.03%) |
Mar 03, 2020 | 81.26 | 83.43 | 76.96 | 77.67 | 621,844 | -3.20(-3.96%) |
Mar 02, 2020 | 78.19 | 80.93 | 75.71 | 80.88 | 899,001 | +3.26(+4.20%) |
Feb 28, 2020 | 74.51 | 78.73 | 73.79 | 77.62 | 806,887 | +1.45(+1.90%) |
Feb 27, 2020 | 81.77 | 81.85 | 75.61 | 76.17 | 1,238,661 | -6.92(-8.33%) |
Feb 26, 2020 | 90.46 | 91.10 | 82.89 | 83.09 | 739,118 | -7.09(-7.86%) |
Feb 25, 2020 | 93.60 | 94.20 | 89.51 | 90.18 | 431,407 | -2.84(-3.05%) |
Feb 24, 2020 | 95.82 | 95.82 | 92.09 | 93.02 | 601,931 | -6.23(-6.27%) |
Feb 21, 2020 | 100.19 | 100.31 | 99.01 | 99.24 | 183,405 | -1.40(-1.39%) |
Feb 20, 2020 | 99.60 | 101.64 | 99.14 | 100.64 | 272,373 | +1.22(+1.23%) |
Feb 19, 2020 | 100.64 | 101.24 | 98.40 | 99.42 | 252,410 | -1.19(-1.19%) |
Feb 18, 2020 | 101.43 | 103.23 | 100.59 | 100.61 | 413,363 | -1.17(-1.15%) |
Feb 14, 2020 | 101.58 | 102.17 | 100.47 | 101.79 | 488,938 | +0.67(+0.67%) |
Feb 13, 2020 | 102.99 | 105.48 | 100.56 | 101.11 | 642,308 | -2.05(-1.99%) |
Feb 12, 2020 | 99.45 | 99.79 | 98.25 | 103.17 | 314,956 | +4.16(+4.21%) |
Feb 11, 2020 | 99.13 | 101.02 | 98.00 | 99.00 | 226,680 | +1.04(+1.06%) |
Feb 10, 2020 | 96.82 | 98.36 | 96.18 | 97.97 | 326,754 | +1.28(+1.32%) |
Feb 07, 2020 | 96.10 | 97.01 | 95.67 | 96.69 | 167,518 | +0.07(+0.08%) |
Feb 06, 2020 | 98.99 | 99.24 | 95.88 | 96.62 | 286,376 | -1.58(-1.61%) |
Feb 05, 2020 | 97.23 | 98.46 | 96.17 | 98.20 | 250,600 | +2.04(+2.12%) |
Feb 04, 2020 | 93.75 | 97.14 | 93.75 | 96.16 | 283,417 | +3.79(+4.11%) |
Feb 03, 2020 | 91.15 | 93.35 | 90.91 | 92.37 | 259,340 | +1.73(+1.91%) |
Jan 31, 2020 | 91.83 | 92.00 | 89.80 | 90.64 | 334,605 | -1.93(-2.09%) |
Jan 30, 2020 | 90.62 | 92.66 | 90.62 | 92.57 | 296,095 | +0.69(+0.76%) |
Jan 29, 2020 | 92.86 | 93.59 | 91.54 | 91.88 | 198,684 | -0.67(-0.72%) |
Jan 28, 2020 | 92.47 | 94.25 | 91.86 | 92.55 | 471,039 | +0.94(+1.03%) |
Jan 27, 2020 | 92.38 | 92.63 | 90.45 | 91.60 | 450,475 | -2.95(-3.12%) |
Jan 24, 2020 | 95.42 | 95.42 | 93.54 | 94.55 | 149,902 | -0.70(-0.74%) |
Jan 23, 2020 | 94.83 | 95.83 | 94.06 | 95.26 | 254,190 | +0.36(+0.38%) |
Jan 22, 2020 | 94.06 | 95.80 | 93.96 | 94.90 | 640,742 | +1.36(+1.45%) |
Jan 21, 2020 | 94.88 | 95.15 | 91.98 | 93.54 | 366,469 | -2.24(-2.34%) |
Jan 17, 2020 | 96.61 | 97.41 | 94.86 | 95.77 | 157,899 | -0.57(-0.60%) |
Jan 16, 2020 | 94.64 | 97.22 | 94.64 | 96.35 | 260,059 | +2.07(+2.20%) |
Jan 15, 2020 | 95.23 | 95.42 | 93.11 | 94.28 | 305,514 | -1.09(-1.14%) |
Jan 14, 2020 | 97.06 | 98.82 | 94.07 | 95.37 | 291,738 | -1.49(-1.54%) |
Jan 13, 2020 | 97.04 | 97.70 | 96.50 | 96.86 | 315,084 | -0.01(-0.01%) |
Jan 10, 2020 | 97.38 | 97.71 | 96.14 | 96.87 | 147,956 | -0.42(-0.43%) |
Jan 09, 2020 | 97.10 | 98.77 | 96.76 | 97.28 | 482,267 | +0.85(+0.88%) |
Jan 08, 2020 | 93.95 | 97.57 | 93.95 | 96.43 | 562,764 | +2.20(+2.34%) |
Jan 07, 2020 | 92.90 | 94.78 | 91.97 | 94.23 | 361,962 | +1.22(+1.31%) |
Jan 06, 2020 | 95.10 | 95.46 | 92.79 | 93.01 | 489,873 | -2.96(-3.09%) |
Jan 03, 2020 | 99.40 | 99.95 | 95.12 | 95.97 | 599,500 | -4.59(-4.56%) |
Jan 02, 2020 | 100.43 | 100.85 | 99.43 | 100.56 | 319,552 | +0.56(+0.55%) |
Dec 31, 2019 | 99.57 | 100.00 | 98.99 | 100.00 | 168,167 | +0.21(+0.21%) |
Dec 30, 2019 | 99.61 | 100.04 | 98.23 | 99.79 | 195,012 | +0.31(+0.32%) |
Dec 27, 2019 | 100.18 | 100.18 | 99.14 | 99.48 | 91,757 | -0.25(-0.25%) |
Dec 26, 2019 | 100.13 | 100.57 | 99.25 | 99.73 | 96,111 | -0.35(-0.35%) |
Dec 24, 2019 | 99.94 | 100.35 | 99.09 | 100.08 | 57,280 | +0.18(+0.18%) |
Dec 23, 2019 | 100.06 | 100.81 | 99.51 | 99.90 | 139,831 | -0.15(-0.15%) |
Dec 20, 2019 | 100.57 | 100.79 | 99.83 | 100.05 | 272,569 | -0.15(-0.15%) |
Dec 19, 2019 | 99.27 | 100.35 | 99.21 | 100.20 | 202,229 | +0.77(+0.77%) |
Dec 18, 2019 | 99.12 | 99.63 | 98.27 | 99.43 | 317,223 | +0.84(+0.85%) |
Dec 17, 2019 | 97.17 | 99.41 | 97.17 | 98.59 | 623,888 | +1.50(+1.54%) |
Dec 16, 2019 | 97.19 | 98.91 | 96.77 | 97.09 | 398,144 | +0.67(+0.69%) |
Dec 13, 2019 | 96.55 | 96.95 | 95.87 | 96.42 | 471,213 | +0.24(+0.25%) |
Dec 12, 2019 | 96.81 | 97.63 | 95.89 | 96.18 | 379,088 | +0.02(+0.02%) |
Dec 11, 2019 | 96.43 | 97.40 | 95.89 | 96.16 | 182,002 | -0.42(-0.43%) |
Dec 10, 2019 | 97.34 | 97.75 | 96.28 | 96.58 | 281,262 | -1.03(-1.05%) |
Dec 09, 2019 | 98.32 | 98.87 | 97.55 | 97.61 | 299,193 | -0.97(-0.99%) |
Dec 06, 2019 | 97.63 | 99.03 | 97.26 | 98.58 | 280,134 | +1.57(+1.62%) |
Dec 05, 2019 | 95.78 | 97.59 | 95.57 | 97.01 | 298,740 | +1.44(+1.51%) |
Dec 04, 2019 | 95.77 | 96.56 | 95.47 | 95.56 | 136,914 | -0.04(-0.04%) |
Dec 03, 2019 | 94.80 | 96.31 | 93.73 | 95.60 | 209,837 | +0.20(+0.21%) |
Dec 02, 2019 | 96.13 | 96.64 | 95.19 | 95.40 | 233,543 | -1.07(-1.11%) |
Nov 29, 2019 | 97.01 | 98.48 | 96.19 | 96.47 | 328,228 | -0.54(-0.55%) |
Nov 27, 2019 | 96.69 | 97.01 | 95.37 | 97.01 | 246,738 | +0.53(+0.55%) |
Nov 26, 2019 | 98.77 | 98.89 | 95.82 | 96.48 | 625,183 | -2.36(-2.39%) |
Nov 25, 2019 | 97.47 | 99.05 | 97.00 | 98.84 | 164,609 | +1.68(+1.73%) |
Nov 22, 2019 | 97.42 | 97.46 | 96.37 | 97.16 | 214,346 | +0.00(+0.00%) |
Nov 21, 2019 | 100.28 | 100.61 | 96.85 | 97.16 | 290,640 | -3.00(-2.99%) |
Nov 20, 2019 | 99.94 | 100.70 | 98.55 | 100.16 | 284,020 | -0.06(-0.06%) |
Nov 19, 2019 | 101.15 | 101.15 | 99.56 | 100.22 | 248,564 | +0.36(+0.36%) |
Nov 18, 2019 | 98.40 | 101.12 | 98.26 | 99.86 | 431,519 | +1.47(+1.50%) |
Nov 15, 2019 | 100.73 | 101.15 | 96.55 | 98.39 | 390,087 | -1.61(-1.61%) |
Nov 14, 2019 | 102.31 | 107.48 | 98.89 | 100.00 | 1,322,647 | +1.10(+1.12%) |
Nov 13, 2019 | 96.58 | 99.25 | 96.48 | 98.90 | 502,283 | +1.71(+1.76%) |
Nov 12, 2019 | 98.40 | 98.96 | 96.74 | 97.19 | 317,757 | -1.22(-1.24%) |
Nov 11, 2019 | 97.41 | 98.76 | 96.82 | 98.41 | 351,537 | +0.36(+0.37%) |
Nov 08, 2019 | 98.35 | 99.31 | 96.88 | 98.05 | 299,389 | -0.63(-0.63%) |
Nov 07, 2019 | 97.61 | 98.86 | 97.17 | 98.68 | 503,655 | +0.88(+0.90%) |
Nov 06, 2019 | 98.41 | 99.02 | 97.62 | 97.79 | 201,277 | -0.63(-0.64%) |
Nov 05, 2019 | 96.64 | 99.02 | 96.64 | 98.43 | 475,587 | +1.90(+1.97%) |
Nov 04, 2019 | 94.85 | 97.11 | 94.45 | 96.52 | 311,467 | +2.13(+2.26%) |
Nov 01, 2019 | 93.98 | 94.50 | 93.08 | 94.39 | 350,175 | +0.84(+0.89%) |
Oct 31, 2019 | 94.84 | 95.62 | 92.94 | 93.55 | 367,441 | -1.46(-1.54%) |
Oct 30, 2019 | 96.05 | 96.05 | 93.51 | 95.02 | 247,553 | -1.35(-1.40%) |
Oct 29, 2019 | 95.73 | 96.89 | 95.73 | 96.37 | 106,574 | +0.06(+0.07%) |
Oct 28, 2019 | 95.93 | 97.75 | 95.67 | 96.30 | 406,877 | +0.57(+0.60%) |
Oct 25, 2019 | 95.38 | 96.42 | 94.65 | 95.73 | 169,324 | +0.25(+0.26%) |
Oct 24, 2019 | 94.40 | 95.94 | 94.03 | 95.48 | 153,933 | +1.31(+1.39%) |
Oct 23, 2019 | 94.80 | 95.14 | 93.89 | 94.18 | 194,361 | -0.30(-0.32%) |
Oct 22, 2019 | 94.15 | 96.34 | 93.98 | 94.48 | 345,264 | +0.18(+0.20%) |
Oct 21, 2019 | 92.69 | 94.41 | 92.69 | 94.30 | 325,793 | +1.53(+1.65%) |
Oct 18, 2019 | 90.47 | 92.84 | 90.21 | 92.77 | 280,140 | +1.90(+2.09%) |
Oct 17, 2019 | 91.72 | 91.72 | 90.24 | 90.87 | 192,007 | +0.04(+0.04%) |
Oct 16, 2019 | 92.11 | 92.40 | 90.45 | 90.83 | 328,463 | -1.41(-1.53%) |
Oct 15, 2019 | 91.65 | 92.72 | 90.57 | 92.24 | 264,632 | +0.84(+0.92%) |
Oct 14, 2019 | 90.80 | 91.45 | 90.21 | 91.40 | 84,274 | -0.02(-0.02%) |
Oct 11, 2019 | 92.97 | 93.63 | 91.32 | 91.42 | 305,588 | -0.63(-0.68%) |
Oct 10, 2019 | 90.08 | 92.05 | 89.82 | 92.05 | 201,401 | +1.16(+1.27%) |
Oct 09, 2019 | 92.16 | 93.63 | 90.83 | 90.89 | 352,812 | -0.97(-1.06%) |
Oct 08, 2019 | 91.92 | 92.60 | 91.67 | 91.86 | 284,111 | +0.11(+0.12%) |
Oct 07, 2019 | 91.10 | 92.62 | 90.82 | 91.75 | 307,033 | -0.38(-0.41%) |
Oct 04, 2019 | 90.51 | 92.20 | 90.46 | 92.13 | 150,184 | +1.30(+1.43%) |
Oct 03, 2019 | 89.61 | 90.99 | 88.30 | 90.83 | 215,327 | +1.24(+1.39%) |
Oct 02, 2019 | 88.51 | 89.94 | 87.19 | 89.59 | 273,641 | +0.35(+0.39%) |
Oct 01, 2019 | 90.85 | 91.63 | 88.19 | 89.24 | 228,418 | -1.56(-1.72%) |
Sep 30, 2019 | 89.41 | 92.78 | 89.05 | 90.80 | 409,218 | +1.50(+1.68%) |
Sep 27, 2019 | 89.20 | 91.44 | 88.86 | 89.31 | 502,970 | +0.69(+0.78%) |
Sep 26, 2019 | 89.10 | 89.19 | 86.25 | 88.62 | 423,166 | +0.29(+0.32%) |
Sep 25, 2019 | 89.21 | 90.08 | 88.28 | 88.33 | 201,291 | -1.04(-1.16%) |
Sep 24, 2019 | 88.62 | 89.54 | 88.28 | 89.37 | 266,499 | +1.09(+1.24%) |
Sep 23, 2019 | 87.65 | 89.50 | 87.56 | 88.28 | 273,609 | +0.51(+0.58%) |
Sep 20, 2019 | 88.08 | 89.16 | 87.51 | 87.77 | 305,044 | +0.03(+0.03%) |
Sep 19, 2019 | 87.48 | 88.46 | 86.70 | 87.74 | 158,230 | +0.08(+0.09%) |
Sep 18, 2019 | 88.04 | 88.52 | 86.69 | 87.66 | 229,675 | -0.24(-0.27%) |
Sep 17, 2019 | 85.31 | 89.25 | 85.20 | 87.90 | 433,390 | +2.49(+2.92%) |
Sep 16, 2019 | 87.94 | 87.94 | 84.39 | 85.41 | 667,339 | -5.25(-5.79%) |
Sep 13, 2019 | 93.55 | 95.14 | 89.89 | 90.66 | 506,232 | -2.74(-2.93%) |
Sep 12, 2019 | 93.91 | 94.76 | 93.18 | 93.40 | 251,281 | +0.04(+0.04%) |
Sep 11, 2019 | 92.42 | 93.96 | 92.28 | 93.36 | 328,241 | +1.51(+1.64%) |
Sep 10, 2019 | 92.64 | 93.04 | 90.75 | 91.85 | 403,873 | -0.68(-0.74%) |
Sep 09, 2019 | 93.39 | 93.52 | 92.15 | 92.53 | 363,061 | -0.74(-0.80%) |
Sep 06, 2019 | 94.13 | 95.25 | 93.24 | 93.28 | 505,688 | -0.58(-0.62%) |
Sep 05, 2019 | 93.69 | 95.67 | 93.55 | 93.86 | 333,407 | +1.21(+1.31%) |
Sep 04, 2019 | 94.04 | 94.62 | 92.38 | 92.64 | 522,246 | -0.24(-0.26%) |
Sep 03, 2019 | 94.12 | 94.91 | 91.96 | 92.88 | 293,434 | -2.00(-2.10%) |
Aug 30, 2019 | 94.87 | 95.50 | 93.97 | 94.88 | 271,549 | +0.93(+0.99%) |
Aug 29, 2019 | 92.89 | 94.34 | 92.67 | 93.95 | 286,877 | +1.91(+2.08%) |
Aug 28, 2019 | 92.04 | 92.70 | 91.36 | 92.04 | 402,216 | -0.16(-0.18%) |
Aug 27, 2019 | 93.54 | 95.02 | 92.07 | 92.20 | 395,701 | +0.80(+0.88%) |
Aug 26, 2019 | 92.60 | 92.94 | 91.24 | 91.40 | 307,452 | +0.62(+0.68%) |
Aug 23, 2019 | 92.40 | 92.55 | 90.19 | 90.78 | 350,151 | -2.43(-2.61%) |
Aug 22, 2019 | 94.25 | 94.84 | 92.73 | 93.21 | 270,702 | -1.06(-1.12%) |
Aug 21, 2019 | 94.78 | 95.16 | 93.89 | 94.27 | 281,679 | -0.16(-0.17%) |
Aug 20, 2019 | 95.43 | 95.43 | 93.82 | 94.43 | 231,810 | -0.60(-0.63%) |
Aug 19, 2019 | 96.49 | 97.23 | 94.95 | 95.03 | 259,971 | -1.01(-1.06%) |
Aug 16, 2019 | 93.49 | 96.18 | 92.78 | 96.05 | 371,057 | +3.46(+3.74%) |
Aug 15, 2019 | 94.68 | 94.97 | 91.73 | 92.58 | 262,345 | -1.01(-1.08%) |
Aug 14, 2019 | 92.50 | 94.36 | 92.50 | 93.60 | 267,844 | -1.32(-1.40%) |
Aug 13, 2019 | 96.20 | 97.19 | 93.57 | 94.92 | 508,645 | -1.53(-1.58%) |
Aug 12, 2019 | 100.20 | 100.47 | 94.85 | 96.45 | 536,922 | -5.31(-5.22%) |
Aug 09, 2019 | 101.17 | 103.17 | 100.61 | 101.76 | 517,948 | +0.90(+0.89%) |
Aug 08, 2019 | 98.67 | 103.81 | 97.55 | 100.86 | 1,421,768 | +9.86(+10.83%) |
Aug 07, 2019 | 91.21 | 91.96 | 89.35 | 91.00 | 505,373 | -1.02(-1.11%) |
Aug 06, 2019 | 91.24 | 92.97 | 90.25 | 92.03 | 406,098 | +2.22(+2.47%) |
Aug 05, 2019 | 89.19 | 90.20 | 88.19 | 89.81 | 345,679 | -0.83(-0.92%) |
Aug 02, 2019 | 91.26 | 91.58 | 89.86 | 90.64 | 158,930 | -0.93(-1.02%) |
Aug 01, 2019 | 92.30 | 93.07 | 90.55 | 91.57 | 242,320 | -0.79(-0.86%) |
Jul 31, 2019 | 93.75 | 94.36 | 92.15 | 92.37 | 321,295 | -1.29(-1.38%) |
Jul 30, 2019 | 93.97 | 94.91 | 93.18 | 93.65 | 252,583 | -0.98(-1.03%) |
Jul 29, 2019 | 94.94 | 95.46 | 94.19 | 94.63 | 202,893 | -0.02(-0.02%) |
Jul 26, 2019 | 94.45 | 94.84 | 93.86 | 94.65 | 249,013 | +0.67(+0.71%) |
Jul 25, 2019 | 94.79 | 95.01 | 93.59 | 93.98 | 301,645 | -1.03(-1.09%) |
Jul 24, 2019 | 94.58 | 95.93 | 93.61 | 95.01 | 255,216 | +0.91(+0.97%) |
Jul 23, 2019 | 93.78 | 94.49 | 93.78 | 94.10 | 263,506 | +0.27(+0.28%) |
Jul 22, 2019 | 93.37 | 94.66 | 93.30 | 93.84 | 400,317 | +0.97(+1.04%) |
Jul 19, 2019 | 92.07 | 93.42 | 92.07 | 92.87 | 397,436 | +0.79(+0.86%) |
Jul 18, 2019 | 92.22 | 92.46 | 90.52 | 92.07 | 306,278 | -0.18(-0.20%) |
Jul 17, 2019 | 93.84 | 94.15 | 91.99 | 92.26 | 440,492 | -1.90(-2.02%) |
Jul 16, 2019 | 93.25 | 94.68 | 93.16 | 94.16 | 245,051 | +0.99(+1.06%) |
Jul 15, 2019 | 92.04 | 93.65 | 92.04 | 93.17 | 460,980 | +1.13(+1.23%) |
Jul 12, 2019 | 92.62 | 93.14 | 91.46 | 92.04 | 209,171 | -0.24(-0.26%) |
Jul 11, 2019 | 93.08 | 93.88 | 91.70 | 92.27 | 290,554 | -0.81(-0.87%) |
Jul 10, 2019 | 93.02 | 94.38 | 92.69 | 93.09 | 389,377 | +0.70(+0.76%) |
Jul 09, 2019 | 91.66 | 92.69 | 91.23 | 92.38 | 394,313 | +0.48(+0.52%) |
Jul 08, 2019 | 94.01 | 94.82 | 91.41 | 91.91 | 718,081 | -2.50(-2.65%) |
Jul 05, 2019 | 87.77 | 95.90 | 87.51 | 94.41 | 1,276,044 | +6.61(+7.53%) |
Jul 03, 2019 | 87.38 | 88.67 | 86.43 | 87.80 | 387,585 | +1.32(+1.53%) |
Jul 02, 2019 | 88.37 | 88.37 | 86.13 | 86.47 | 307,155 | -1.90(-2.15%) |
Jul 01, 2019 | 89.53 | 90.63 | 87.78 | 88.37 | 284,726 | -0.77(-0.86%) |
Jun 28, 2019 | 88.22 | 89.70 | 87.78 | 89.14 | 461,030 | +0.98(+1.11%) |
Jun 27, 2019 | 86.58 | 88.30 | 86.26 | 88.16 | 482,038 | +2.16(+2.51%) |
Jun 26, 2019 | 86.38 | 86.81 | 85.14 | 86.01 | 194,293 | +0.04(+0.04%) |
Jun 25, 2019 | 87.35 | 87.72 | 85.74 | 85.97 | 339,676 | -1.42(-1.62%) |
Jun 24, 2019 | 88.62 | 88.62 | 87.06 | 87.39 | 199,315 | -1.23(-1.39%) |
Jun 21, 2019 | 90.22 | 90.93 | 88.56 | 88.62 | 275,502 | -1.81(-2.00%) |
Jun 20, 2019 | 89.53 | 91.33 | 89.36 | 90.43 | 295,329 | +1.35(+1.52%) |
Jun 19, 2019 | 87.71 | 89.24 | 87.67 | 89.08 | 295,266 | +1.41(+1.60%) |
Jun 18, 2019 | 87.74 | 89.20 | 86.52 | 87.67 | 346,682 | +0.01(+0.01%) |
Jun 17, 2019 | 88.16 | 88.57 | 87.06 | 87.66 | 158,338 | -0.27(-0.31%) |
Jun 14, 2019 | 87.57 | 88.58 | 86.56 | 87.93 | 267,511 | +0.05(+0.06%) |
Jun 13, 2019 | 86.81 | 88.63 | 86.81 | 87.88 | 460,046 | +1.29(+1.49%) |
Jun 12, 2019 | 85.90 | 87.78 | 85.34 | 86.59 | 386,748 | +0.78(+0.90%) |
Jun 11, 2019 | 86.79 | 87.11 | 85.50 | 85.81 | 364,482 | -0.25(-0.29%) |
Jun 10, 2019 | 85.88 | 86.40 | 85.61 | 86.06 | 209,111 | +1.09(+1.28%) |
Jun 07, 2019 | 84.32 | 85.53 | 83.68 | 84.97 | 173,488 | +1.06(+1.26%) |
Jun 06, 2019 | 84.36 | 84.60 | 82.65 | 83.91 | 164,006 | -0.23(-0.27%) |
Jun 05, 2019 | 85.24 | 85.42 | 83.66 | 84.14 | 291,410 | -0.37(-0.43%) |
Jun 04, 2019 | 82.71 | 84.97 | 82.71 | 84.51 | 307,709 | +2.36(+2.87%) |
Jun 03, 2019 | 81.87 | 83.67 | 80.76 | 82.15 | 303,158 | +0.28(+0.35%) |
May 31, 2019 | 81.84 | 82.59 | 80.95 | 81.87 | 566,328 | -0.81(-0.98%) |
May 30, 2019 | 82.62 | 83.64 | 82.30 | 82.68 | 272,399 | +0.34(+0.41%) |
May 29, 2019 | 82.10 | 82.70 | 80.78 | 82.34 | 165,516 | -0.12(-0.14%) |
May 28, 2019 | 83.98 | 84.03 | 82.37 | 82.46 | 199,711 | -0.99(-1.18%) |
May 24, 2019 | 84.08 | 84.08 | 82.68 | 83.45 | 187,197 | +0.05(+0.07%) |
May 23, 2019 | 81.41 | 84.02 | 81.41 | 83.40 | 234,368 | +1.05(+1.28%) |
May 22, 2019 | 83.26 | 83.82 | 81.91 | 82.34 | 234,196 | -1.09(-1.30%) |
May 21, 2019 | 83.67 | 84.22 | 82.87 | 83.43 | 269,015 | +0.48(+0.58%) |
May 20, 2019 | 80.86 | 83.30 | 80.24 | 82.95 | 292,775 | +1.51(+1.85%) |
May 17, 2019 | 84.09 | 84.24 | 80.67 | 81.45 | 418,383 | -3.70(-4.35%) |
May 16, 2019 | 84.52 | 85.86 | 83.45 | 85.15 | 400,942 | +0.73(+0.87%) |
May 15, 2019 | 81.71 | 85.22 | 81.31 | 84.41 | 437,950 | +2.14(+2.60%) |
May 14, 2019 | 83.15 | 84.07 | 81.84 | 82.27 | 510,424 | -0.78(-0.94%) |
May 13, 2019 | 85.36 | 86.94 | 82.19 | 83.05 | 545,651 | -2.43(-2.84%) |
May 10, 2019 | 87.88 | 87.99 | 82.57 | 85.48 | 902,142 | -2.82(-3.19%) |
May 09, 2019 | 80.09 | 89.17 | 78.52 | 88.30 | 2,212,283 | +14.49(+19.64%) |
May 08, 2019 | 74.59 | 75.15 | 73.60 | 73.81 | 295,995 | -0.66(-0.89%) |
May 07, 2019 | 74.25 | 74.49 | 73.15 | 74.47 | 247,855 | -0.87(-1.16%) |
May 06, 2019 | 75.38 | 76.46 | 75.23 | 75.34 | 215,399 | -2.21(-2.85%) |
May 03, 2019 | 75.29 | 77.74 | 75.29 | 77.55 | 360,283 | +2.52(+3.36%) |
May 02, 2019 | 73.75 | 75.43 | 73.68 | 75.03 | 289,145 | +1.09(+1.47%) |
May 01, 2019 | 75.59 | 75.88 | 73.06 | 73.94 | 408,584 | -1.58(-2.09%) |
Apr 30, 2019 | 72.33 | 75.58 | 72.05 | 75.52 | 649,690 | +3.21(+4.44%) |
Apr 29, 2019 | 72.32 | 72.47 | 71.71 | 72.31 | 225,328 | +0.08(+0.11%) |
Apr 26, 2019 | 70.42 | 72.74 | 70.42 | 72.23 | 263,598 | +1.49(+2.10%) |
Apr 25, 2019 | 72.56 | 72.69 | 70.36 | 70.74 | 481,676 | -1.48(-2.05%) |
Apr 24, 2019 | 72.76 | 74.13 | 72.10 | 72.22 | 219,536 | -0.50(-0.69%) |
Apr 23, 2019 | 71.57 | 73.25 | 71.57 | 72.72 | 357,369 | +1.15(+1.61%) |
Apr 22, 2019 | 73.13 | 73.57 | 71.41 | 71.57 | 346,290 | -2.37(-3.20%) |
Apr 18, 2019 | 72.75 | 74.44 | 72.23 | 73.93 | 238,461 | +0.91(+1.24%) |
Apr 17, 2019 | 72.68 | 74.16 | 71.08 | 73.03 | 270,758 | +0.69(+0.95%) |
Apr 16, 2019 | 73.50 | 73.97 | 71.47 | 72.34 | 350,625 | -0.90(-1.23%) |
Apr 15, 2019 | 74.66 | 74.66 | 73.02 | 73.24 | 309,944 | -1.81(-2.41%) |
Apr 12, 2019 | 77.08 | 78.09 | 74.50 | 75.04 | 311,444 | -1.58(-2.06%) |
Apr 11, 2019 | 75.61 | 76.87 | 75.44 | 76.62 | 238,100 | +0.63(+0.82%) |
Apr 10, 2019 | 74.71 | 76.15 | 73.34 | 75.99 | 236,834 | +1.84(+2.48%) |
Apr 09, 2019 | 75.84 | 76.27 | 73.96 | 74.15 | 409,794 | -2.25(-2.94%) |
Apr 08, 2019 | 77.36 | 77.84 | 75.92 | 76.40 | 442,620 | -1.61(-2.06%) |
Apr 05, 2019 | 77.08 | 78.70 | 76.92 | 78.01 | 334,816 | +1.06(+1.38%) |
Apr 04, 2019 | 76.13 | 77.43 | 75.09 | 76.95 | 307,940 | +1.02(+1.34%) |
Apr 03, 2019 | 76.08 | 77.24 | 75.74 | 75.93 | 363,022 | +0.60(+0.79%) |
Apr 02, 2019 | 76.08 | 76.19 | 74.35 | 75.33 | 384,555 | -0.23(-0.30%) |