Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.63 | 73.63 | 71.91 | 72.31 | 19,900 | -1.76(-2.38%) |
Apr 29, 2020 | 73.19 | 74.56 | 73.19 | 74.07 | 15,301 | +1.93(+2.68%) |
Apr 28, 2020 | 72.17 | 72.80 | 71.71 | 72.14 | 12,683 | +0.92(+1.29%) |
Apr 27, 2020 | 69.83 | 71.39 | 69.77 | 71.22 | 46,600 | +1.66(+2.39%) |
Apr 24, 2020 | 69.25 | 69.76 | 68.51 | 69.56 | 13,200 | +0.98(+1.43%) |
Apr 23, 2020 | 68.52 | 69.64 | 68.35 | 68.58 | 24,828 | +0.23(+0.34%) |
Apr 22, 2020 | 68.51 | 68.52 | 67.79 | 68.35 | 24,275 | +1.02(+1.51%) |
Apr 21, 2020 | 67.67 | 67.98 | 67.02 | 67.33 | 54,791 | -1.98(-2.86%) |
Apr 20, 2020 | 69.48 | 70.79 | 69.23 | 69.31 | 20,588 | -1.75(-2.46%) |
Apr 17, 2020 | 70.08 | 71.06 | 69.96 | 71.06 | 18,700 | +2.53(+3.69%) |
Apr 16, 2020 | 68.96 | 69.03 | 67.72 | 68.53 | 17,628 | -0.26(-0.38%) |
Apr 15, 2020 | 69.41 | 69.41 | 68.17 | 68.79 | 29,432 | -2.69(-3.76%) |
Apr 14, 2020 | 71.20 | 71.82 | 70.77 | 71.48 | 50,727 | +1.46(+2.09%) |
Apr 13, 2020 | 71.06 | 71.06 | 69.24 | 70.02 | 17,132 | -1.32(-1.85%) |
Apr 09, 2020 | 70.08 | 72.42 | 70.08 | 71.34 | 34,900 | +1.80(+2.59%) |
Apr 08, 2020 | 67.09 | 69.55 | 66.67 | 69.54 | 18,297 | +3.19(+4.81%) |
Apr 07, 2020 | 67.83 | 68.62 | 66.35 | 66.35 | 72,814 | +0.78(+1.19%) |
Apr 06, 2020 | 63.75 | 66.08 | 63.75 | 65.57 | 52,359 | +3.89(+6.31%) |
Apr 03, 2020 | 62.57 | 62.98 | 61.01 | 61.68 | 42,300 | -1.02(-1.63%) |
Apr 02, 2020 | 61.05 | 63.50 | 61.05 | 62.70 | 187,068 | +1.21(+1.97%) |
Apr 01, 2020 | 62.25 | 62.56 | 60.88 | 61.49 | 517,944 | -3.10(-4.80%) |
Mar 31, 2020 | 65.56 | 65.75 | 64.18 | 64.59 | 20,411 | -0.85(-1.30%) |
Mar 30, 2020 | 63.82 | 65.51 | 63.25 | 65.44 | 34,337 | +1.67(+2.62%) |
Mar 27, 2020 | 63.45 | 65.59 | 62.62 | 63.77 | 27,800 | -1.79(-2.73%) |
Mar 26, 2020 | 62.64 | 65.56 | 62.35 | 65.56 | 43,690 | +3.75(+6.07%) |
Mar 25, 2020 | 60.48 | 64.50 | 59.41 | 61.81 | 30,743 | +1.70(+2.82%) |
Mar 24, 2020 | 57.87 | 60.11 | 57.78 | 60.11 | 59,025 | +4.99(+9.05%) |
Mar 23, 2020 | 57.32 | 57.50 | 54.40 | 55.12 | 116,803 | -2.78(-4.80%) |
Mar 20, 2020 | 60.70 | 61.41 | 57.69 | 57.90 | 44,000 | -1.81(-3.03%) |
Mar 19, 2020 | 59.49 | 61.21 | 57.63 | 59.71 | 51,692 | -0.34(-0.57%) |
Mar 18, 2020 | 60.47 | 61.84 | 57.00 | 60.05 | 58,532 | -4.22(-6.56%) |
Mar 17, 2020 | 61.70 | 65.01 | 60.00 | 64.27 | 59,153 | +3.74(+6.19%) |
Mar 16, 2020 | 61.12 | 64.93 | 60.14 | 60.52 | 61,867 | -8.17(-11.89%) |
Mar 13, 2020 | 66.33 | 68.69 | 63.12 | 68.69 | 70,300 | +5.18(+8.15%) |
Mar 12, 2020 | 68.00 | 68.00 | 63.07 | 63.51 | 74,169 | -7.68(-10.78%) |
Mar 11, 2020 | 73.13 | 73.13 | 70.44 | 71.19 | 22,314 | -4.07(-5.41%) |
Mar 10, 2020 | 75.15 | 75.29 | 71.31 | 75.26 | 46,675 | +2.67(+3.68%) |
Mar 09, 2020 | 72.97 | 75.20 | 70.93 | 72.59 | 63,388 | -7.75(-9.65%) |
Mar 06, 2020 | 79.57 | 80.51 | 78.53 | 80.34 | 19,300 | -1.32(-1.62%) |
Mar 05, 2020 | 82.42 | 82.47 | 81.14 | 81.66 | 11,905 | -2.49(-2.96%) |
Mar 04, 2020 | 82.60 | 84.17 | 82.14 | 84.15 | 16,219 | +2.91(+3.58%) |
Mar 03, 2020 | 82.54 | 84.09 | 80.51 | 81.25 | 16,032 | -1.88(-2.27%) |
Mar 02, 2020 | 80.68 | 83.13 | 79.50 | 83.13 | 34,857 | +2.98(+3.72%) |
Feb 28, 2020 | 79.14 | 80.15 | 77.71 | 80.15 | 45,500 | -1.40(-1.71%) |
Feb 27, 2020 | 83.48 | 84.51 | 81.55 | 81.55 | 34,759 | -3.41(-4.01%) |
Feb 26, 2020 | 86.14 | 86.92 | 84.95 | 84.95 | 14,896 | -0.94(-1.09%) |
Feb 25, 2020 | 89.23 | 89.23 | 85.77 | 85.89 | 21,417 | -3.26(-3.66%) |
Feb 24, 2020 | 89.62 | 89.87 | 89.03 | 89.15 | 16,757 | -2.56(-2.80%) |
Feb 21, 2020 | 91.54 | 91.78 | 91.54 | 91.71 | 12,100 | -0.53(-0.57%) |
Feb 20, 2020 | 91.78 | 92.24 | 91.53 | 92.24 | 5,070 | +0.38(+0.41%) |
Feb 19, 2020 | 92.11 | 92.11 | 91.81 | 91.86 | 10,467 | +0.08(+0.09%) |
Feb 18, 2020 | 91.89 | 91.91 | 91.54 | 91.78 | 13,778 | -0.37(-0.40%) |
Feb 14, 2020 | 92.49 | 92.49 | 91.88 | 92.15 | 10,000 | -0.15(-0.16%) |
Feb 13, 2020 | 92.36 | 92.53 | 92.12 | 92.30 | 8,336 | -0.65(-0.70%) |
Feb 12, 2020 | 93.01 | 93.14 | 92.77 | 92.95 | 6,692 | +0.58(+0.63%) |
Feb 11, 2020 | 92.22 | 92.66 | 92.22 | 92.37 | 12,937 | +0.49(+0.53%) |
Feb 10, 2020 | 91.49 | 91.88 | 91.28 | 91.88 | 13,218 | +0.39(+0.43%) |
Feb 07, 2020 | 91.88 | 91.88 | 91.35 | 91.49 | 132,900 | -0.61(-0.66%) |
Feb 06, 2020 | 91.94 | 92.23 | 91.93 | 92.10 | 15,387 | +0.20(+0.22%) |
Feb 05, 2020 | 91.05 | 91.97 | 91.05 | 91.90 | 13,393 | +1.30(+1.43%) |
Feb 04, 2020 | 90.36 | 91.00 | 90.36 | 90.60 | 20,145 | +0.98(+1.09%) |
Feb 03, 2020 | 89.52 | 90.25 | 89.52 | 89.62 | 7,497 | +0.24(+0.27%) |
Jan 31, 2020 | 90.32 | 90.32 | 89.08 | 89.38 | 14,100 | -1.40(-1.54%) |
Jan 30, 2020 | 90.02 | 90.78 | 89.81 | 90.78 | 14,839 | -0.06(-0.07%) |
Jan 29, 2020 | 91.43 | 91.50 | 90.83 | 90.85 | 14,777 | -0.49(-0.54%) |
Jan 28, 2020 | 91.03 | 91.49 | 91.03 | 91.33 | 6,923 | +0.55(+0.61%) |
Jan 27, 2020 | 90.87 | 91.22 | 90.62 | 90.78 | 7,931 | -1.52(-1.65%) |
Jan 24, 2020 | 93.41 | 93.41 | 91.86 | 92.30 | 17,000 | -0.89(-0.96%) |
Jan 23, 2020 | 92.82 | 93.31 | 92.37 | 93.19 | 18,155 | +0.05(+0.05%) |
Jan 22, 2020 | 93.46 | 93.69 | 93.07 | 93.14 | 17,373 | -0.27(-0.29%) |
Jan 21, 2020 | 93.60 | 93.60 | 93.20 | 93.41 | 12,592 | -0.52(-0.55%) |
Jan 17, 2020 | 93.91 | 94.08 | 93.84 | 93.93 | 27,600 | -0.04(-0.04%) |
Jan 16, 2020 | 93.76 | 93.97 | 93.72 | 93.97 | 9,154 | +0.73(+0.78%) |
Jan 15, 2020 | 93.07 | 93.41 | 93.04 | 93.24 | 8,529 | +0.24(+0.26%) |
Jan 14, 2020 | 92.73 | 93.08 | 92.64 | 93.00 | 10,587 | +0.27(+0.29%) |
Jan 13, 2020 | 92.38 | 92.78 | 92.38 | 92.73 | 8,059 | +0.51(+0.55%) |
Jan 10, 2020 | 92.55 | 92.58 | 92.16 | 92.22 | 8,000 | -0.18(-0.19%) |
Jan 09, 2020 | 92.27 | 92.40 | 91.94 | 92.40 | 8,476 | +0.41(+0.45%) |
Jan 08, 2020 | 91.77 | 92.37 | 91.72 | 91.99 | 19,528 | +0.11(+0.12%) |
Jan 07, 2020 | 91.68 | 91.95 | 91.54 | 91.88 | 9,520 | -0.16(-0.18%) |
Jan 06, 2020 | 91.54 | 92.11 | 91.53 | 92.04 | 41,133 | +0.12(+0.13%) |
Jan 03, 2020 | 91.80 | 92.03 | 91.79 | 91.92 | 17,800 | -0.47(-0.51%) |
Jan 02, 2020 | 92.93 | 93.02 | 92.01 | 92.39 | 103,244 | -0.11(-0.12%) |
Dec 31, 2019 | 91.78 | 92.55 | 91.78 | 92.50 | 11,400 | +0.50(+0.54%) |
Dec 30, 2019 | 92.19 | 92.34 | 92.00 | 92.00 | 15,916 | -0.52(-0.56%) |
Dec 27, 2019 | 92.74 | 92.74 | 92.39 | 92.52 | 81,500 | -0.01(-0.01%) |
Dec 26, 2019 | 92.53 | 92.60 | 92.27 | 92.53 | 14,988 | +0.25(+0.27%) |
Dec 24, 2019 | 92.37 | 92.43 | 92.22 | 92.28 | 12,100 | -0.09(-0.10%) |
Dec 23, 2019 | 92.49 | 92.49 | 92.29 | 92.37 | 19,574 | -0.41(-0.44%) |
Dec 20, 2019 | 92.49 | 92.82 | 92.31 | 92.78 | 10,900 | +0.85(+0.93%) |
Dec 19, 2019 | 92.09 | 92.09 | 91.84 | 91.92 | 11,555 | +0.06(+0.07%) |
Dec 18, 2019 | 91.87 | 91.90 | 91.63 | 91.86 | 12,004 | +0.20(+0.22%) |
Dec 17, 2019 | 91.64 | 91.93 | 91.56 | 91.66 | 7,826 | +0.11(+0.12%) |
Dec 16, 2019 | 91.36 | 91.80 | 91.36 | 91.55 | 12,741 | +0.63(+0.69%) |
Dec 13, 2019 | 91.12 | 91.26 | 90.88 | 90.92 | 13,400 | -0.34(-0.37%) |
Dec 12, 2019 | 90.16 | 91.35 | 90.16 | 91.26 | 21,011 | +1.15(+1.28%) |
Dec 11, 2019 | 90.19 | 90.19 | 89.96 | 90.11 | 44,137 | +0.28(+0.31%) |
Dec 10, 2019 | 89.90 | 90.09 | 89.65 | 89.83 | 7,915 | -0.16(-0.18%) |
Dec 09, 2019 | 90.05 | 90.23 | 89.99 | 89.99 | 14,454 | -0.00(-0.00%) |
Dec 06, 2019 | 89.59 | 90.25 | 89.59 | 89.99 | 29,300 | +0.71(+0.80%) |
Dec 05, 2019 | 89.34 | 89.36 | 89.11 | 89.28 | 12,594 | +0.09(+0.10%) |
Dec 04, 2019 | 88.99 | 89.56 | 88.99 | 89.19 | 49,606 | +0.54(+0.61%) |
Dec 03, 2019 | 88.57 | 88.67 | 88.08 | 88.65 | 18,136 | -0.73(-0.82%) |
Dec 02, 2019 | 89.93 | 89.93 | 89.38 | 89.38 | 11,677 | -0.50(-0.56%) |
Nov 29, 2019 | 90.20 | 90.20 | 89.88 | 89.88 | 18,400 | -0.42(-0.46%) |
Nov 27, 2019 | 90.17 | 90.34 | 90.02 | 90.30 | 11,000 | +0.28(+0.31%) |
Nov 26, 2019 | 90.20 | 90.22 | 89.85 | 90.02 | 8,371 | -0.21(-0.24%) |
Nov 25, 2019 | 89.92 | 90.24 | 89.92 | 90.24 | 62,271 | +0.27(+0.30%) |
Nov 22, 2019 | 89.94 | 90.08 | 89.79 | 89.96 | 6,600 | +0.30(+0.34%) |
Nov 21, 2019 | 89.65 | 89.73 | 89.33 | 89.66 | 7,230 | +0.01(+0.01%) |
Nov 20, 2019 | 89.71 | 89.87 | 89.29 | 89.65 | 10,266 | -0.21(-0.24%) |
Nov 19, 2019 | 90.54 | 90.58 | 89.73 | 89.87 | 6,877 | -0.76(-0.84%) |
Nov 18, 2019 | 90.76 | 90.80 | 90.56 | 90.63 | 7,344 | -0.18(-0.20%) |
Nov 15, 2019 | 90.70 | 90.84 | 90.54 | 90.82 | 4,300 | +0.65(+0.72%) |
Nov 14, 2019 | 90.20 | 90.34 | 90.01 | 90.16 | 6,672 | -0.07(-0.07%) |
Nov 13, 2019 | 89.95 | 90.39 | 89.95 | 90.23 | 28,285 | -0.10(-0.11%) |
Nov 12, 2019 | 90.45 | 90.81 | 90.12 | 90.33 | 23,727 | +0.01(+0.02%) |
Nov 11, 2019 | 90.28 | 90.40 | 90.26 | 90.32 | 7,467 | -0.49(-0.54%) |
Nov 08, 2019 | 90.37 | 90.83 | 90.15 | 90.81 | 25,900 | +0.39(+0.44%) |
Nov 07, 2019 | 90.34 | 90.77 | 90.34 | 90.41 | 105,069 | +0.52(+0.58%) |
Nov 06, 2019 | 90.13 | 90.13 | 89.71 | 89.89 | 9,471 | -0.28(-0.32%) |
Nov 05, 2019 | 90.24 | 90.50 | 89.88 | 90.17 | 11,206 | +0.06(+0.07%) |
Nov 04, 2019 | 89.83 | 90.20 | 89.83 | 90.11 | 9,341 | +0.90(+1.01%) |
Nov 01, 2019 | 88.16 | 89.22 | 88.16 | 89.21 | 9,100 | +1.43(+1.63%) |
Oct 31, 2019 | 87.73 | 87.78 | 87.26 | 87.78 | 6,693 | -0.57(-0.64%) |
Oct 30, 2019 | 88.55 | 88.55 | 87.99 | 88.35 | 14,460 | -0.06(-0.07%) |
Oct 29, 2019 | 88.29 | 88.62 | 88.29 | 88.41 | 8,218 | +0.11(+0.12%) |
Oct 28, 2019 | 88.33 | 88.69 | 88.30 | 88.30 | 16,439 | +0.12(+0.14%) |
Oct 25, 2019 | 87.81 | 88.22 | 87.81 | 88.18 | 9,900 | +0.34(+0.38%) |
Oct 24, 2019 | 88.20 | 88.20 | 87.53 | 87.84 | 18,023 | -0.21(-0.23%) |
Oct 23, 2019 | 87.47 | 88.07 | 87.41 | 88.05 | 12,367 | +0.23(+0.26%) |
Oct 22, 2019 | 87.45 | 88.10 | 87.25 | 87.82 | 11,321 | +0.29(+0.33%) |
Oct 21, 2019 | 87.48 | 87.69 | 87.41 | 87.53 | 6,297 | +0.35(+0.40%) |
Oct 18, 2019 | 86.95 | 87.32 | 86.90 | 87.19 | 5,800 | +0.05(+0.06%) |
Oct 17, 2019 | 87.06 | 87.30 | 86.94 | 87.14 | 14,460 | +0.26(+0.30%) |
Oct 16, 2019 | 86.94 | 87.35 | 86.85 | 86.88 | 8,131 | -0.09(-0.10%) |
Oct 15, 2019 | 86.31 | 87.19 | 86.31 | 86.96 | 12,070 | +0.69(+0.80%) |
Oct 14, 2019 | 86.27 | 86.38 | 86.17 | 86.28 | 10,881 | -0.30(-0.34%) |
Oct 11, 2019 | 86.36 | 87.11 | 86.36 | 86.57 | 20,400 | +1.25(+1.47%) |
Oct 10, 2019 | 84.65 | 85.64 | 84.65 | 85.32 | 8,972 | +0.67(+0.79%) |
Oct 09, 2019 | 84.72 | 84.97 | 84.55 | 84.65 | 18,130 | +0.52(+0.62%) |
Oct 08, 2019 | 84.39 | 84.89 | 84.13 | 84.13 | 34,881 | -1.52(-1.78%) |
Oct 07, 2019 | 85.73 | 86.21 | 85.64 | 85.65 | 17,789 | -0.43(-0.50%) |
Oct 04, 2019 | 85.20 | 86.08 | 85.20 | 86.08 | 10,700 | +1.06(+1.25%) |
Oct 03, 2019 | 84.53 | 85.02 | 83.54 | 85.02 | 38,102 | +0.51(+0.61%) |
Oct 02, 2019 | 85.66 | 85.66 | 84.23 | 84.51 | 18,588 | -1.68(-1.95%) |
Oct 01, 2019 | 87.76 | 87.78 | 86.10 | 86.19 | 167,492 | -1.24(-1.42%) |
Sep 30, 2019 | 87.12 | 87.51 | 87.12 | 87.43 | 13,236 | +0.51(+0.59%) |
Sep 27, 2019 | 87.31 | 87.45 | 86.71 | 86.92 | 5,600 | -0.11(-0.12%) |
Sep 26, 2019 | 87.20 | 87.25 | 86.55 | 87.03 | 20,971 | -0.07(-0.08%) |
Sep 25, 2019 | 86.84 | 87.15 | 86.47 | 87.10 | 16,578 | +0.51(+0.58%) |
Sep 24, 2019 | 87.65 | 87.65 | 86.31 | 86.59 | 14,637 | -0.90(-1.03%) |
Sep 23, 2019 | 87.00 | 87.65 | 87.00 | 87.49 | 51,013 | +0.15(+0.18%) |
Sep 20, 2019 | 87.73 | 87.97 | 87.31 | 87.34 | 19,000 | -0.25(-0.29%) |
Sep 19, 2019 | 88.00 | 88.04 | 87.45 | 87.59 | 16,080 | -0.21(-0.24%) |
Sep 18, 2019 | 87.70 | 87.80 | 87.10 | 87.80 | 11,694 | -0.19(-0.22%) |
Sep 17, 2019 | 87.68 | 88.00 | 87.67 | 87.99 | 5,439 | -0.03(-0.03%) |
Sep 16, 2019 | 88.03 | 88.11 | 87.80 | 88.02 | 10,380 | -0.05(-0.06%) |
Sep 13, 2019 | 88.76 | 88.76 | 88.07 | 88.07 | 25,400 | -0.18(-0.20%) |
Sep 12, 2019 | 88.46 | 88.52 | 87.89 | 88.25 | 24,925 | +0.07(+0.08%) |
Sep 11, 2019 | 87.36 | 88.18 | 87.36 | 88.18 | 61,018 | +0.98(+1.12%) |
Sep 10, 2019 | 86.44 | 87.20 | 86.44 | 87.20 | 49,601 | +0.83(+0.96%) |
Sep 09, 2019 | 85.70 | 86.46 | 85.70 | 86.37 | 13,411 | +0.81(+0.95%) |
Sep 06, 2019 | 85.29 | 85.67 | 85.29 | 85.56 | 16,000 | +0.32(+0.37%) |
Sep 05, 2019 | 84.98 | 85.67 | 84.98 | 85.24 | 15,511 | +0.87(+1.03%) |
Sep 04, 2019 | 83.79 | 84.42 | 83.79 | 84.37 | 17,361 | +1.08(+1.30%) |
Sep 03, 2019 | 82.96 | 83.29 | 82.68 | 83.29 | 16,042 | -0.29(-0.35%) |
Aug 30, 2019 | 83.73 | 84.10 | 83.46 | 83.58 | 14,900 | +0.39(+0.47%) |
Aug 29, 2019 | 83.14 | 83.31 | 82.82 | 83.19 | 15,327 | +0.88(+1.07%) |
Aug 28, 2019 | 81.22 | 82.35 | 81.22 | 82.31 | 9,727 | +0.87(+1.07%) |
Aug 27, 2019 | 82.36 | 82.50 | 81.20 | 81.44 | 12,739 | -0.89(-1.08%) |
Aug 26, 2019 | 82.48 | 82.52 | 82.15 | 82.33 | 16,189 | +0.77(+0.94%) |
Aug 23, 2019 | 83.83 | 83.95 | 81.55 | 81.56 | 17,200 | -2.74(-3.25%) |
Aug 22, 2019 | 84.23 | 84.48 | 83.86 | 84.30 | 9,613 | +0.13(+0.15%) |
Aug 21, 2019 | 84.10 | 84.24 | 84.02 | 84.17 | 6,376 | +0.84(+1.01%) |
Aug 20, 2019 | 83.95 | 83.96 | 83.33 | 83.33 | 18,288 | -0.71(-0.84%) |
Aug 19, 2019 | 83.61 | 84.28 | 83.61 | 84.04 | 23,037 | +1.12(+1.35%) |
Aug 16, 2019 | 81.79 | 82.98 | 81.79 | 82.92 | 8,100 | +1.35(+1.65%) |
Aug 15, 2019 | 81.86 | 81.90 | 80.88 | 81.57 | 21,899 | -0.39(-0.47%) |
Aug 14, 2019 | 83.09 | 83.09 | 81.89 | 81.96 | 12,734 | -2.30(-2.74%) |
Aug 13, 2019 | 83.06 | 85.01 | 83.06 | 84.27 | 12,025 | +1.02(+1.22%) |
Aug 12, 2019 | 83.62 | 83.66 | 82.96 | 83.25 | 13,155 | -0.86(-1.02%) |
Aug 09, 2019 | 84.48 | 84.48 | 83.69 | 84.11 | 8,300 | -0.65(-0.76%) |
Aug 08, 2019 | 83.76 | 84.79 | 83.73 | 84.76 | 12,632 | +1.01(+1.20%) |
Aug 07, 2019 | 82.56 | 83.85 | 82.56 | 83.75 | 11,981 | -0.05(-0.06%) |
Aug 06, 2019 | 83.54 | 83.80 | 82.77 | 83.80 | 18,898 | +0.63(+0.75%) |
Aug 05, 2019 | 84.06 | 84.18 | 82.65 | 83.17 | 15,675 | -2.19(-2.56%) |
Aug 02, 2019 | 85.93 | 85.93 | 85.00 | 85.36 | 6,700 | -0.52(-0.61%) |
Aug 01, 2019 | 86.69 | 87.58 | 85.86 | 85.89 | 8,329 | -0.73(-0.84%) |
Jul 31, 2019 | 87.19 | 87.47 | 85.97 | 86.61 | 11,624 | -0.59(-0.67%) |
Jul 30, 2019 | 87.00 | 87.20 | 86.95 | 87.20 | 12,420 | -0.18(-0.20%) |
Jul 29, 2019 | 87.45 | 87.45 | 87.19 | 87.38 | 13,090 | -0.07(-0.08%) |
Jul 26, 2019 | 87.33 | 87.50 | 87.24 | 87.44 | 13,900 | +0.23(+0.27%) |
Jul 25, 2019 | 87.41 | 87.50 | 87.04 | 87.21 | 11,623 | -0.34(-0.39%) |
Jul 24, 2019 | 86.77 | 87.60 | 86.77 | 87.55 | 18,193 | +0.72(+0.83%) |
Jul 23, 2019 | 86.51 | 86.88 | 86.28 | 86.83 | 13,475 | +0.53(+0.62%) |
Jul 22, 2019 | 86.57 | 86.57 | 86.15 | 86.30 | 10,834 | -0.09(-0.10%) |
Jul 19, 2019 | 86.63 | 86.93 | 86.39 | 86.39 | 12,600 | -0.18(-0.21%) |
Jul 18, 2019 | 86.07 | 86.68 | 86.07 | 86.57 | 7,803 | +0.21(+0.24%) |
Jul 17, 2019 | 87.15 | 87.15 | 86.37 | 86.37 | 21,569 | -0.74(-0.85%) |
Jul 16, 2019 | 87.20 | 87.31 | 87.07 | 87.11 | 11,247 | -0.20(-0.23%) |
Jul 15, 2019 | 87.20 | 87.31 | 87.18 | 87.31 | 5,294 | +0.03(+0.03%) |
Jul 12, 2019 | 86.97 | 87.30 | 86.94 | 87.28 | 15,500 | +0.71(+0.82%) |
Jul 11, 2019 | 86.89 | 86.89 | 86.24 | 86.57 | 6,838 | -0.05(-0.05%) |
Jul 10, 2019 | 86.81 | 86.81 | 86.56 | 86.62 | 12,428 | +0.25(+0.29%) |
Jul 09, 2019 | 86.33 | 86.37 | 86.21 | 86.37 | 10,547 | -0.19(-0.22%) |
Jul 08, 2019 | 86.83 | 86.83 | 86.35 | 86.56 | 18,315 | -0.38(-0.44%) |
Jul 05, 2019 | 86.66 | 86.94 | 86.11 | 86.94 | 8,400 | -0.07(-0.08%) |
Jul 03, 2019 | 86.69 | 87.01 | 86.59 | 87.01 | 16,200 | +0.74(+0.86%) |
Jul 02, 2019 | 86.33 | 86.39 | 86.03 | 86.27 | 25,469 | -0.07(-0.09%) |
Jul 01, 2019 | 86.72 | 86.88 | 86.01 | 86.34 | 46,021 | +0.57(+0.66%) |
Jun 28, 2019 | 85.33 | 85.77 | 85.32 | 85.77 | 12,600 | +0.76(+0.89%) |
Jun 27, 2019 | 84.56 | 85.05 | 84.56 | 85.01 | 13,982 | +0.58(+0.69%) |
Jun 26, 2019 | 84.50 | 84.77 | 84.43 | 84.43 | 18,923 | +0.05(+0.06%) |
Jun 25, 2019 | 84.98 | 84.98 | 84.32 | 84.38 | 18,328 | -0.60(-0.71%) |
Jun 24, 2019 | 85.46 | 85.46 | 84.95 | 84.98 | 16,159 | -0.83(-0.97%) |
Jun 21, 2019 | 85.65 | 85.89 | 85.36 | 85.81 | 13,500 | +0.16(+0.19%) |
Jun 20, 2019 | 85.62 | 85.72 | 85.10 | 85.65 | 10,119 | +0.88(+1.04%) |
Jun 19, 2019 | 84.44 | 84.98 | 84.44 | 84.77 | 7,232 | +0.33(+0.39%) |
Jun 18, 2019 | 83.90 | 84.74 | 83.90 | 84.44 | 11,157 | +0.85(+1.02%) |
Jun 17, 2019 | 83.64 | 83.87 | 83.54 | 83.59 | 12,854 | -0.20(-0.24%) |
Jun 14, 2019 | 83.65 | 83.87 | 83.60 | 83.79 | 125,100 | -0.29(-0.35%) |
Jun 13, 2019 | 83.70 | 84.15 | 83.70 | 84.08 | 12,891 | +0.77(+0.92%) |
Jun 12, 2019 | 83.47 | 83.59 | 83.27 | 83.31 | 8,520 | -0.30(-0.36%) |
Jun 11, 2019 | 83.86 | 83.98 | 83.52 | 83.61 | 17,395 | +0.29(+0.35%) |
Jun 10, 2019 | 83.55 | 83.94 | 83.32 | 83.32 | 13,929 | -0.06(-0.07%) |
Jun 07, 2019 | 83.38 | 83.84 | 83.38 | 83.38 | 11,300 | +0.41(+0.49%) |
Jun 06, 2019 | 82.82 | 83.20 | 82.48 | 82.97 | 20,418 | +0.35(+0.42%) |
Jun 05, 2019 | 82.90 | 82.90 | 82.18 | 82.62 | 9,892 | +0.18(+0.22%) |
Jun 04, 2019 | 81.46 | 82.44 | 81.44 | 82.44 | 33,947 | +1.68(+2.08%) |
Jun 03, 2019 | 80.00 | 80.76 | 80.00 | 80.76 | 30,392 | +0.98(+1.23%) |
May 31, 2019 | 80.07 | 80.07 | 79.64 | 79.78 | 15,900 | -0.87(-1.08%) |
May 30, 2019 | 81.05 | 81.15 | 80.45 | 80.65 | 11,306 | -0.01(-0.02%) |
May 29, 2019 | 80.88 | 81.00 | 80.21 | 80.66 | 14,252 | -0.72(-0.88%) |
May 28, 2019 | 82.57 | 82.61 | 81.30 | 81.38 | 12,286 | -1.51(-1.83%) |
May 24, 2019 | 83.36 | 83.36 | 82.89 | 82.89 | 13,000 | -0.07(-0.08%) |
May 23, 2019 | 83.11 | 83.11 | 82.47 | 82.96 | 10,044 | -0.83(-0.99%) |
May 22, 2019 | 84.02 | 84.04 | 83.62 | 83.79 | 10,372 | -0.55(-0.65%) |
May 21, 2019 | 84.09 | 84.50 | 83.97 | 84.34 | 9,082 | +0.57(+0.69%) |
May 20, 2019 | 83.88 | 84.08 | 83.53 | 83.77 | 6,968 | -0.65(-0.78%) |
May 17, 2019 | 84.24 | 85.00 | 84.24 | 84.42 | 7,200 | -0.36(-0.43%) |
May 16, 2019 | 84.85 | 85.27 | 84.77 | 84.78 | 11,504 | +0.07(+0.08%) |
May 15, 2019 | 83.94 | 84.87 | 83.94 | 84.71 | 65,601 | +0.36(+0.43%) |
May 14, 2019 | 84.00 | 84.78 | 83.95 | 84.35 | 24,722 | +0.76(+0.91%) |
May 13, 2019 | 83.97 | 83.97 | 83.11 | 83.59 | 14,532 | -1.71(-2.00%) |
May 10, 2019 | 84.67 | 85.35 | 83.72 | 85.30 | 15,400 | +0.51(+0.60%) |
May 09, 2019 | 84.80 | 84.94 | 83.84 | 84.79 | 15,586 | -0.44(-0.52%) |
May 08, 2019 | 85.42 | 85.75 | 85.23 | 85.23 | 8,412 | -0.38(-0.44%) |
May 07, 2019 | 85.98 | 85.98 | 85.16 | 85.61 | 32,785 | -1.14(-1.31%) |
May 06, 2019 | 86.22 | 86.88 | 86.16 | 86.75 | 14,798 | -0.68(-0.78%) |
May 03, 2019 | 86.96 | 87.47 | 86.96 | 87.43 | 15,400 | +0.99(+1.15%) |
May 02, 2019 | 86.53 | 86.76 | 86.14 | 86.44 | 12,545 | -0.23(-0.26%) |