Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 94.77 | 95.24 | 93.65 | 95.09 | 775,920 | +0.91(+0.96%) |
Mar 28, 2019 | 93.09 | 94.24 | 92.84 | 94.19 | 819,699 | +1.49(+1.61%) |
Mar 27, 2019 | 92.61 | 92.88 | 91.77 | 92.69 | 658,181 | +0.28(+0.31%) |
Mar 26, 2019 | 92.49 | 93.32 | 91.73 | 92.41 | 714,340 | +0.38(+0.41%) |
Mar 25, 2019 | 91.71 | 92.32 | 91.08 | 92.03 | 951,078 | -0.02(-0.02%) |
Mar 22, 2019 | 93.98 | 94.20 | 91.86 | 92.05 | 943,404 | -2.21(-2.34%) |
Mar 21, 2019 | 92.96 | 94.74 | 92.06 | 94.26 | 899,521 | +0.94(+1.00%) |
Mar 20, 2019 | 94.15 | 94.38 | 92.87 | 93.32 | 1,109,540 | -1.11(-1.18%) |
Mar 19, 2019 | 94.75 | 95.46 | 94.29 | 94.43 | 858,865 | -0.33(-0.35%) |
Mar 18, 2019 | 95.31 | 96.08 | 94.18 | 94.76 | 1,064,561 | -0.20(-0.21%) |
Mar 15, 2019 | 95.07 | 95.83 | 94.68 | 94.97 | 1,639,726 | -0.06(-0.06%) |
Mar 14, 2019 | 94.91 | 95.16 | 93.98 | 95.02 | 1,216,853 | +0.56(+0.60%) |
Mar 13, 2019 | 93.10 | 95.30 | 92.40 | 94.46 | 1,860,116 | +2.78(+3.03%) |
Mar 12, 2019 | 91.14 | 91.97 | 91.02 | 91.68 | 799,266 | +0.87(+0.95%) |
Mar 11, 2019 | 90.50 | 90.97 | 89.45 | 90.82 | 1,137,170 | +0.50(+0.56%) |
Mar 08, 2019 | 89.28 | 90.44 | 88.96 | 90.31 | 1,100,562 | +0.29(+0.32%) |
Mar 07, 2019 | 90.00 | 90.24 | 88.88 | 90.02 | 1,134,996 | -0.21(-0.23%) |
Mar 06, 2019 | 90.87 | 91.42 | 90.17 | 90.23 | 942,446 | -0.59(-0.65%) |
Mar 05, 2019 | 91.04 | 91.46 | 90.57 | 90.82 | 665,236 | -0.14(-0.15%) |
Mar 04, 2019 | 92.92 | 93.50 | 90.61 | 90.96 | 1,185,794 | -1.68(-1.81%) |
Mar 01, 2019 | 93.10 | 93.10 | 91.95 | 92.64 | 809,810 | +0.22(+0.24%) |
Feb 28, 2019 | 93.05 | 93.52 | 92.31 | 92.42 | 963,304 | -0.74(-0.79%) |
Feb 27, 2019 | 91.68 | 93.21 | 91.09 | 93.16 | 1,382,949 | +1.10(+1.19%) |
Feb 26, 2019 | 90.77 | 92.26 | 90.43 | 92.07 | 844,763 | +1.19(+1.31%) |
Feb 25, 2019 | 92.58 | 92.58 | 90.76 | 90.88 | 676,922 | -1.17(-1.27%) |
Feb 22, 2019 | 91.28 | 92.24 | 90.64 | 92.05 | 673,856 | +1.13(+1.24%) |
Feb 21, 2019 | 91.57 | 91.83 | 90.78 | 90.92 | 1,179,113 | -0.51(-0.56%) |
Feb 20, 2019 | 91.24 | 92.09 | 90.93 | 91.43 | 1,324,931 | +0.30(+0.33%) |
Feb 19, 2019 | 91.30 | 91.55 | 90.42 | 91.13 | 1,238,890 | -0.47(-0.52%) |
Feb 15, 2019 | 91.47 | 92.24 | 90.97 | 91.60 | 1,151,504 | +0.81(+0.89%) |
Feb 14, 2019 | 90.68 | 91.14 | 90.04 | 90.79 | 704,325 | -0.26(-0.28%) |
Feb 13, 2019 | 91.26 | 91.49 | 90.39 | 91.04 | 1,424,293 | +0.33(+0.36%) |
Feb 12, 2019 | 90.16 | 90.81 | 89.09 | 90.71 | 1,191,756 | +0.98(+1.09%) |
Feb 11, 2019 | 89.25 | 91.83 | 89.23 | 89.74 | 1,642,762 | +0.71(+0.80%) |
Feb 08, 2019 | 89.16 | 90.36 | 88.64 | 89.03 | 1,529,788 | +0.58(+0.66%) |
Feb 07, 2019 | 91.14 | 92.19 | 85.59 | 88.44 | 3,130,421 | -6.07(-6.42%) |
Feb 06, 2019 | 94.94 | 95.25 | 94.12 | 94.51 | 994,290 | -0.74(-0.78%) |
Feb 05, 2019 | 94.47 | 95.25 | 94.06 | 95.25 | 1,058,747 | +0.85(+0.90%) |
Feb 04, 2019 | 94.16 | 94.47 | 93.30 | 94.40 | 851,296 | +0.40(+0.43%) |
Feb 01, 2019 | 92.07 | 94.69 | 91.93 | 94.00 | 1,137,262 | +1.96(+2.13%) |
Jan 31, 2019 | 91.76 | 92.08 | 90.69 | 92.04 | 1,513,730 | +0.03(+0.03%) |
Jan 30, 2019 | 91.66 | 92.02 | 90.48 | 92.01 | 549,568 | +0.82(+0.90%) |
Jan 29, 2019 | 91.65 | 91.67 | 90.18 | 91.19 | 502,570 | -0.59(-0.65%) |
Jan 28, 2019 | 92.02 | 92.49 | 91.34 | 91.78 | 351,549 | -1.18(-1.27%) |
Jan 25, 2019 | 92.74 | 93.25 | 92.29 | 92.96 | 464,392 | +0.95(+1.03%) |
Jan 24, 2019 | 91.45 | 92.08 | 91.10 | 92.01 | 440,222 | +0.90(+0.99%) |
Jan 23, 2019 | 91.35 | 91.69 | 90.42 | 91.11 | 787,948 | +0.16(+0.17%) |
Jan 22, 2019 | 92.15 | 92.28 | 90.37 | 90.95 | 934,800 | -1.52(-1.65%) |
Jan 18, 2019 | 92.20 | 92.91 | 91.64 | 92.48 | 725,674 | +1.10(+1.20%) |
Jan 17, 2019 | 90.61 | 91.87 | 90.51 | 91.38 | 480,193 | +0.68(+0.74%) |
Jan 16, 2019 | 91.39 | 91.51 | 90.08 | 90.71 | 679,820 | -0.61(-0.67%) |
Jan 15, 2019 | 90.50 | 91.63 | 90.30 | 91.32 | 529,600 | +1.04(+1.15%) |
Jan 14, 2019 | 89.22 | 90.76 | 89.13 | 90.28 | 982,264 | +0.11(+0.12%) |
Jan 11, 2019 | 89.76 | 90.19 | 89.19 | 90.17 | 421,009 | -0.31(-0.34%) |
Jan 10, 2019 | 89.72 | 90.62 | 89.12 | 90.48 | 619,042 | +0.55(+0.61%) |
Jan 09, 2019 | 89.82 | 90.40 | 89.35 | 89.93 | 593,702 | +0.15(+0.16%) |
Jan 08, 2019 | 89.85 | 90.20 | 88.91 | 89.78 | 689,726 | +1.10(+1.25%) |
Jan 07, 2019 | 88.29 | 89.04 | 87.74 | 88.68 | 1,424,793 | +0.25(+0.28%) |
Jan 04, 2019 | 86.30 | 88.92 | 86.30 | 88.43 | 797,212 | +2.95(+3.45%) |
Jan 03, 2019 | 85.66 | 86.74 | 84.38 | 85.48 | 1,319,825 | -1.31(-1.50%) |
Jan 02, 2019 | 86.50 | 87.63 | 86.16 | 86.79 | 629,404 | -1.07(-1.22%) |
Dec 31, 2018 | 87.29 | 88.30 | 86.85 | 87.86 | 641,867 | +1.02(+1.18%) |
Dec 28, 2018 | 87.87 | 88.13 | 85.84 | 86.84 | 735,862 | -0.67(-0.76%) |
Dec 27, 2018 | 86.37 | 87.66 | 84.66 | 87.50 | 833,013 | +0.32(+0.37%) |
Dec 26, 2018 | 84.22 | 87.36 | 83.38 | 87.18 | 1,057,829 | +3.40(+4.05%) |
Dec 24, 2018 | 85.19 | 85.38 | 83.62 | 83.79 | 701,463 | -1.95(-2.28%) |
Dec 21, 2018 | 87.35 | 88.93 | 85.48 | 85.74 | 2,051,915 | -1.58(-1.81%) |
Dec 20, 2018 | 87.09 | 88.13 | 85.58 | 87.32 | 1,506,767 | -0.49(-0.56%) |
Dec 19, 2018 | 87.67 | 90.65 | 87.18 | 87.81 | 1,782,526 | +0.17(+0.20%) |
Dec 18, 2018 | 87.31 | 87.99 | 86.49 | 87.64 | 1,186,865 | +1.11(+1.29%) |
Dec 17, 2018 | 87.99 | 88.46 | 85.87 | 86.52 | 1,747,363 | -1.68(-1.90%) |
Dec 14, 2018 | 88.45 | 89.55 | 87.94 | 88.20 | 1,185,684 | -1.17(-1.31%) |
Dec 13, 2018 | 91.20 | 91.48 | 89.15 | 89.37 | 791,262 | -1.46(-1.60%) |
Dec 12, 2018 | 90.90 | 92.58 | 90.74 | 90.83 | 1,093,804 | +1.09(+1.21%) |
Dec 11, 2018 | 91.57 | 92.06 | 88.80 | 89.74 | 814,935 | -0.54(-0.59%) |
Dec 10, 2018 | 89.62 | 90.78 | 88.53 | 90.27 | 793,863 | +0.67(+0.75%) |
Dec 07, 2018 | 91.26 | 92.25 | 88.88 | 89.60 | 1,006,298 | -1.89(-2.07%) |
Dec 06, 2018 | 91.71 | 92.52 | 89.72 | 91.49 | 1,713,671 | -2.15(-2.30%) |
Dec 04, 2018 | 94.84 | 95.57 | 92.93 | 93.64 | 2,092,520 | -1.42(-1.49%) |
Dec 03, 2018 | 97.35 | 97.45 | 93.26 | 95.06 | 2,092,431 | -1.11(-1.15%) |
Nov 30, 2018 | 92.25 | 96.17 | 92.14 | 96.17 | 4,162,473 | +3.72(+4.03%) |
Nov 29, 2018 | 92.65 | 93.43 | 91.55 | 92.45 | 1,239,627 | -0.61(-0.65%) |
Nov 28, 2018 | 90.11 | 93.09 | 89.84 | 93.05 | 2,620,633 | +3.41(+3.80%) |
Nov 27, 2018 | 89.79 | 90.06 | 88.82 | 89.65 | 1,725,613 | -0.20(-0.22%) |
Nov 26, 2018 | 89.96 | 90.78 | 89.18 | 89.85 | 1,714,333 | -0.04(-0.04%) |
Nov 23, 2018 | 90.07 | 91.19 | 89.52 | 89.88 | 599,860 | -1.14(-1.25%) |
Nov 21, 2018 | 91.02 | 91.02 | 91.02 | 0 | +1.63(+1.82%) | |
Nov 20, 2018 | 89.12 | 91.58 | 87.51 | 89.39 | 1,516,266 | -2.50(-2.72%) |
Nov 19, 2018 | 95.23 | 95.63 | 91.52 | 91.89 | 1,194,372 | -3.23(-3.40%) |
Nov 16, 2018 | 95.69 | 96.68 | 95.13 | 95.13 | 2,117,620 | -1.06(-1.10%) |
Nov 15, 2018 | 95.34 | 96.86 | 94.42 | 96.19 | 1,169,834 | +0.35(+0.37%) |
Nov 14, 2018 | 96.50 | 97.46 | 95.22 | 95.83 | 1,349,655 | +0.07(+0.08%) |
Nov 13, 2018 | 96.72 | 97.74 | 95.32 | 95.76 | 1,244,011 | -0.74(-0.77%) |
Nov 12, 2018 | 97.34 | 98.79 | 96.31 | 96.51 | 1,338,844 | -0.88(-0.90%) |
Nov 09, 2018 | 96.65 | 97.86 | 95.92 | 97.39 | 1,378,280 | -0.28(-0.29%) |
Nov 08, 2018 | 98.52 | 98.96 | 96.66 | 97.67 | 1,298,471 | -1.05(-1.07%) |
Nov 07, 2018 | 96.59 | 99.39 | 96.55 | 98.72 | 2,230,923 | +3.10(+3.24%) |
Nov 06, 2018 | 107.39 | 108.91 | 93.12 | 95.62 | 3,384,750 | -10.27(-9.70%) |
Nov 05, 2018 | 106.02 | 106.68 | 104.51 | 105.90 | 963,402 | +0.25(+0.23%) |
Nov 02, 2018 | 106.34 | 108.42 | 104.99 | 105.65 | 833,133 | -0.36(-0.34%) |
Nov 01, 2018 | 106.47 | 106.64 | 104.56 | 106.02 | 732,695 | -0.21(-0.20%) |
Oct 31, 2018 | 105.40 | 107.64 | 104.95 | 106.23 | 836,451 | +2.44(+2.35%) |
Oct 30, 2018 | 103.28 | 104.71 | 102.50 | 103.78 | 772,008 | +0.86(+0.84%) |
Oct 29, 2018 | 105.03 | 106.02 | 101.16 | 102.92 | 1,620,486 | -0.81(-0.78%) |
Oct 26, 2018 | 103.83 | 105.69 | 103.06 | 103.73 | 1,030,958 | -2.21(-2.08%) |
Oct 25, 2018 | 103.65 | 106.71 | 103.02 | 105.94 | 1,043,599 | +3.76(+3.68%) |
Oct 24, 2018 | 105.90 | 107.12 | 101.96 | 102.17 | 882,834 | -4.00(-3.76%) |
Oct 23, 2018 | 105.94 | 106.85 | 103.71 | 106.17 | 868,596 | -1.27(-1.18%) |
Oct 22, 2018 | 106.76 | 108.38 | 106.05 | 107.44 | 574,995 | +1.20(+1.13%) |
Oct 19, 2018 | 108.24 | 109.50 | 106.16 | 106.24 | 710,717 | -1.48(-1.37%) |
Oct 18, 2018 | 107.76 | 108.63 | 106.48 | 107.72 | 1,036,717 | -0.20(-0.18%) |
Oct 17, 2018 | 107.77 | 108.34 | 106.74 | 107.92 | 747,898 | +0.15(+0.13%) |
Oct 16, 2018 | 105.98 | 107.93 | 105.20 | 107.78 | 1,583,620 | +2.63(+2.51%) |
Oct 15, 2018 | 106.57 | 106.68 | 105.10 | 105.14 | 1,054,328 | -1.45(-1.36%) |
Oct 12, 2018 | 107.55 | 108.02 | 105.44 | 106.60 | 1,634,451 | +1.47(+1.40%) |
Oct 11, 2018 | 107.53 | 108.69 | 104.84 | 105.13 | 1,275,659 | -2.83(-2.63%) |
Oct 10, 2018 | 113.78 | 114.04 | 107.76 | 107.96 | 995,129 | -6.12(-5.37%) |
Oct 09, 2018 | 113.38 | 114.49 | 111.82 | 114.08 | 793,168 | +0.39(+0.34%) |
Oct 08, 2018 | 114.90 | 115.36 | 112.06 | 113.69 | 1,128,522 | -1.58(-1.37%) |
Oct 05, 2018 | 115.91 | 116.76 | 114.08 | 115.27 | 744,293 | -0.61(-0.53%) |
Oct 04, 2018 | 117.87 | 117.90 | 115.39 | 115.88 | 633,623 | -1.95(-1.66%) |
Oct 03, 2018 | 118.09 | 118.42 | 117.23 | 117.83 | 698,989 | +0.13(+0.11%) |
Oct 02, 2018 | 118.22 | 118.53 | 116.23 | 117.71 | 632,863 | -0.45(-0.38%) |
Oct 01, 2018 | 120.50 | 121.45 | 117.71 | 118.15 | 1,005,836 | -1.71(-1.42%) |
Sep 28, 2018 | 119.19 | 120.85 | 119.03 | 119.86 | 1,213,151 | +0.65(+0.54%) |
Sep 27, 2018 | 120.17 | 121.00 | 118.84 | 119.22 | 966,203 | -0.95(-0.79%) |
Sep 26, 2018 | 122.01 | 122.57 | 119.99 | 120.17 | 904,344 | -1.69(-1.39%) |
Sep 25, 2018 | 121.62 | 122.28 | 120.96 | 121.86 | 660,799 | +0.63(+0.52%) |
Sep 24, 2018 | 119.72 | 121.64 | 119.10 | 121.23 | 671,999 | +0.74(+0.61%) |
Sep 21, 2018 | 121.07 | 122.16 | 119.14 | 120.50 | 1,510,053 | -0.31(-0.26%) |
Sep 20, 2018 | 121.05 | 121.15 | 119.54 | 120.81 | 1,037,509 | +0.30(+0.25%) |
Sep 19, 2018 | 122.54 | 123.39 | 119.99 | 120.50 | 827,973 | -2.44(-1.99%) |
Sep 18, 2018 | 122.60 | 123.34 | 122.32 | 122.95 | 636,259 | +0.51(+0.42%) |
Sep 17, 2018 | 124.76 | 125.28 | 122.29 | 122.44 | 610,107 | -2.22(-1.78%) |
Sep 14, 2018 | 123.99 | 125.13 | 123.13 | 124.66 | 609,161 | +0.78(+0.63%) |
Sep 13, 2018 | 124.06 | 124.72 | 123.48 | 123.88 | 830,895 | +0.04(+0.03%) |
Sep 12, 2018 | 123.82 | 124.19 | 122.93 | 123.85 | 574,353 | +0.10(+0.08%) |
Sep 11, 2018 | 123.71 | 124.54 | 123.19 | 123.75 | 692,424 | -0.11(-0.09%) |
Sep 10, 2018 | 123.41 | 124.06 | 122.62 | 123.86 | 643,172 | +0.57(+0.46%) |
Sep 07, 2018 | 123.70 | 124.79 | 122.90 | 123.28 | 774,100 | -0.71(-0.57%) |
Sep 06, 2018 | 122.72 | 124.08 | 122.07 | 123.99 | 761,396 | +1.21(+0.99%) |
Sep 05, 2018 | 124.30 | 124.62 | 121.43 | 122.78 | 806,611 | -0.89(-0.72%) |
Sep 04, 2018 | 122.43 | 123.79 | 120.83 | 123.67 | 984,085 | +1.34(+1.10%) |
Aug 31, 2018 | 122.33 | 122.33 | 122.33 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 122.47 | 122.69 | 121.21 | 121.88 | 634,509 | -0.63(-0.52%) |
Aug 29, 2018 | 121.42 | 122.79 | 120.58 | 122.52 | 1,099,912 | +2.03(+1.68%) |
Aug 28, 2018 | 121.30 | 121.49 | 120.05 | 120.49 | 543,439 | -0.69(-0.57%) |
Aug 27, 2018 | 121.97 | 122.32 | 121.10 | 121.18 | 619,343 | -0.42(-0.34%) |
Aug 24, 2018 | 120.76 | 121.91 | 120.31 | 121.59 | 410,305 | +1.01(+0.83%) |
Aug 23, 2018 | 119.76 | 120.91 | 119.56 | 120.59 | 777,612 | +0.45(+0.38%) |
Aug 22, 2018 | 119.84 | 120.33 | 119.15 | 120.14 | 556,298 | -0.12(-0.10%) |
Aug 21, 2018 | 120.99 | 121.87 | 120.08 | 120.25 | 728,390 | -0.43(-0.35%) |
Aug 20, 2018 | 121.12 | 121.73 | 120.25 | 120.68 | 777,305 | +0.08(+0.07%) |
Aug 17, 2018 | 119.49 | 120.66 | 119.26 | 120.60 | 1,783,072 | +0.83(+0.70%) |
Aug 16, 2018 | 118.51 | 120.17 | 117.80 | 119.76 | 969,065 | +2.22(+1.89%) |
Aug 15, 2018 | 117.24 | 117.74 | 116.36 | 117.55 | 723,287 | -0.22(-0.18%) |
Aug 14, 2018 | 117.03 | 118.20 | 116.34 | 117.76 | 774,573 | +0.98(+0.84%) |
Aug 13, 2018 | 117.15 | 118.73 | 116.73 | 116.79 | 868,148 | -0.32(-0.27%) |
Aug 10, 2018 | 116.91 | 118.38 | 116.73 | 117.10 | 769,460 | -0.33(-0.28%) |
Aug 09, 2018 | 117.75 | 118.77 | 116.87 | 117.43 | 1,024,078 | +0.25(+0.22%) |
Aug 08, 2018 | 117.53 | 118.43 | 116.32 | 117.17 | 1,226,295 | +0.25(+0.22%) |
Aug 07, 2018 | 107.83 | 117.45 | 106.81 | 116.92 | 3,294,217 | +11.74(+11.16%) |
Aug 06, 2018 | 104.09 | 105.23 | 103.89 | 105.18 | 1,335,209 | +1.09(+1.05%) |
Aug 03, 2018 | 103.69 | 104.12 | 102.78 | 104.09 | 535,584 | +0.44(+0.42%) |
Aug 02, 2018 | 101.69 | 103.80 | 101.49 | 103.65 | 977,365 | +1.77(+1.73%) |
Aug 01, 2018 | 102.27 | 102.81 | 101.06 | 101.89 | 1,296,637 | -0.38(-0.37%) |
Jul 31, 2018 | 102.73 | 103.14 | 101.59 | 102.27 | 1,375,403 | -0.11(-0.11%) |
Jul 30, 2018 | 106.00 | 106.00 | 101.71 | 102.38 | 751,940 | -3.82(-3.60%) |
Jul 27, 2018 | 108.41 | 108.60 | 105.55 | 106.20 | 437,371 | -1.86(-1.72%) |
Jul 26, 2018 | 108.62 | 109.21 | 107.95 | 108.06 | 423,437 | -0.52(-0.48%) |
Jul 25, 2018 | 107.17 | 108.62 | 106.43 | 108.58 | 750,430 | +1.64(+1.53%) |
Jul 24, 2018 | 108.03 | 108.32 | 106.50 | 106.95 | 729,806 | -0.68(-0.63%) |
Jul 23, 2018 | 107.31 | 107.67 | 106.79 | 107.63 | 570,749 | +0.36(+0.34%) |
Jul 20, 2018 | 107.32 | 107.72 | 106.67 | 107.26 | 648,888 | -0.17(-0.16%) |
Jul 19, 2018 | 106.86 | 107.79 | 106.43 | 107.44 | 969,117 | +0.47(+0.44%) |
Jul 18, 2018 | 106.91 | 107.01 | 105.98 | 106.97 | 1,724,240 | -0.08(-0.08%) |
Jul 17, 2018 | 106.20 | 107.29 | 106.08 | 107.05 | 809,649 | +0.49(+0.46%) |
Jul 16, 2018 | 106.86 | 107.37 | 106.41 | 106.56 | 696,433 | -0.23(-0.21%) |
Jul 13, 2018 | 107.94 | 108.42 | 106.70 | 106.78 | 555,170 | -1.29(-1.20%) |
Jul 12, 2018 | 106.74 | 108.14 | 106.67 | 108.08 | 1,080,870 | +1.72(+1.62%) |
Jul 11, 2018 | 105.66 | 106.67 | 105.64 | 106.36 | 727,265 | +0.18(+0.17%) |
Jul 10, 2018 | 106.39 | 106.76 | 105.77 | 106.18 | 683,126 | -0.04(-0.03%) |
Jul 09, 2018 | 105.87 | 106.39 | 105.58 | 106.21 | 663,307 | +0.68(+0.64%) |
Jul 06, 2018 | 104.91 | 105.76 | 104.60 | 105.53 | 730,622 | +0.62(+0.60%) |
Jul 05, 2018 | 105.67 | 106.21 | 104.35 | 104.91 | 808,992 | -0.28(-0.27%) |
Jul 03, 2018 | 105.19 | 105.19 | 105.19 | 0 | +0.27(+0.26%) | |
Jul 02, 2018 | 103.65 | 104.99 | 103.63 | 104.92 | 632,242 | +0.73(+0.70%) |
Jun 29, 2018 | 103.89 | 105.06 | 103.39 | 104.19 | 1,499,435 | +0.52(+0.50%) |
Jun 28, 2018 | 102.58 | 103.90 | 102.58 | 103.67 | 722,908 | +1.20(+1.17%) |
Jun 27, 2018 | 104.61 | 105.33 | 102.47 | 102.47 | 962,317 | -1.59(-1.53%) |
Jun 26, 2018 | 104.20 | 104.92 | 103.54 | 104.07 | 883,840 | +0.46(+0.44%) |
Jun 25, 2018 | 105.31 | 105.36 | 103.06 | 103.61 | 927,182 | -1.83(-1.73%) |
Jun 22, 2018 | 106.09 | 106.24 | 104.96 | 105.44 | 1,840,603 | -0.28(-0.27%) |
Jun 21, 2018 | 106.03 | 106.78 | 105.58 | 105.72 | 918,879 | -0.11(-0.10%) |
Jun 20, 2018 | 105.34 | 106.27 | 105.27 | 105.83 | 793,175 | +0.68(+0.65%) |
Jun 19, 2018 | 104.51 | 105.24 | 103.72 | 105.15 | 1,598,143 | -0.27(-0.26%) |
Jun 18, 2018 | 103.26 | 105.56 | 102.83 | 105.42 | 2,850,709 | +1.88(+1.82%) |
Jun 15, 2018 | 104.97 | 104.00 | 103.53 | 27,737,966 | -0.46(-0.44%) | |
Jun 14, 2018 | 104.48 | 105.24 | 103.61 | 104.00 | 2,050,430 | -0.44(-0.42%) |
Jun 13, 2018 | 105.29 | 105.71 | 102.69 | 104.44 | 2,238,204 | -0.44(-0.42%) |
Jun 12, 2018 | 105.83 | 106.04 | 104.53 | 104.88 | 1,488,277 | -0.98(-0.93%) |
Jun 11, 2018 | 106.61 | 107.30 | 105.68 | 105.86 | 2,007,648 | -1.88(-1.74%) |
Jun 08, 2018 | 107.20 | 108.27 | 107.13 | 107.74 | 838,752 | +0.57(+0.53%) |
Jun 07, 2018 | 107.94 | 108.05 | 106.34 | 107.17 | 847,903 | -0.78(-0.72%) |
Jun 06, 2018 | 107.96 | 107.94 | 1,041,962 | +1.66(+1.56%) | ||
Jun 05, 2018 | 106.32 | 107.07 | 106.14 | 106.28 | 1,249,927 | -0.06(-0.06%) |
Jun 04, 2018 | 105.27 | 106.74 | 105.25 | 106.35 | 776,573 | +1.43(+1.36%) |
Jun 01, 2018 | 104.94 | 105.44 | 104.68 | 104.92 | 840,146 | +0.75(+0.72%) |
May 31, 2018 | 105.08 | 105.46 | 104.06 | 104.17 | 1,032,935 | -0.66(-0.63%) |
May 30, 2018 | 103.78 | 105.17 | 103.78 | 104.83 | 812,512 | +1.80(+1.75%) |
May 29, 2018 | 103.99 | 104.47 | 102.78 | 103.03 | 1,115,904 | -1.56(-1.49%) |
May 25, 2018 | 104.59 | 104.59 | 104.59 | 0 | -0.31(-0.29%) | |
May 24, 2018 | 104.71 | 106.59 | 104.34 | 104.89 | 677,218 | +0.20(+0.19%) |
May 23, 2018 | 102.78 | 104.72 | 102.59 | 104.70 | 601,177 | +1.55(+1.50%) |
May 22, 2018 | 104.44 | 104.66 | 102.90 | 103.14 | 697,447 | -1.11(-1.06%) |
May 21, 2018 | 104.01 | 104.67 | 103.42 | 104.25 | 878,878 | +0.70(+0.68%) |
May 18, 2018 | 102.71 | 103.80 | 102.71 | 103.55 | 842,992 | +0.86(+0.83%) |
May 17, 2018 | 103.78 | 103.99 | 102.29 | 102.69 | 1,063,340 | -1.16(-1.11%) |
May 16, 2018 | 104.48 | 104.64 | 103.66 | 103.85 | 1,021,200 | -0.47(-0.45%) |
May 15, 2018 | 104.16 | 104.67 | 103.67 | 104.32 | 1,005,084 | -0.38(-0.36%) |
May 14, 2018 | 106.06 | 106.80 | 104.60 | 104.70 | 868,874 | -1.34(-1.27%) |
May 11, 2018 | 105.81 | 106.78 | 105.48 | 106.04 | 1,133,821 | +0.22(+0.21%) |
May 10, 2018 | 103.52 | 105.83 | 103.18 | 105.82 | 1,071,735 | +3.06(+2.98%) |
May 09, 2018 | 101.60 | 103.26 | 101.25 | 102.76 | 1,091,067 | +1.52(+1.50%) |
May 08, 2018 | 98.35 | 103.04 | 98.33 | 101.24 | 1,621,464 | +3.38(+3.46%) |
May 07, 2018 | 97.99 | 98.35 | 97.02 | 97.86 | 1,029,377 | -0.11(-0.11%) |
May 04, 2018 | 96.82 | 98.51 | 96.20 | 97.97 | 780,642 | +0.69(+0.70%) |
May 03, 2018 | 96.55 | 97.61 | 96.11 | 97.28 | 823,226 | +0.38(+0.39%) |
May 02, 2018 | 97.48 | 97.81 | 96.16 | 96.90 | 581,592 | -0.56(-0.57%) |
May 01, 2018 | 96.73 | 97.70 | 96.21 | 97.46 | 795,375 | +0.72(+0.75%) |
Apr 30, 2018 | 97.23 | 97.89 | 96.60 | 96.74 | 598,101 | -0.18(-0.19%) |
Apr 27, 2018 | 97.52 | 97.77 | 96.56 | 96.92 | 611,831 | -0.65(-0.67%) |
Apr 26, 2018 | 97.60 | 98.25 | 97.05 | 97.57 | 830,616 | +0.69(+0.72%) |
Apr 25, 2018 | 97.86 | 98.01 | 96.31 | 96.87 | 732,060 | -1.29(-1.31%) |
Apr 24, 2018 | 99.79 | 99.97 | 97.29 | 98.16 | 556,926 | -0.92(-0.93%) |
Apr 23, 2018 | 99.53 | 99.81 | 98.70 | 99.08 | 438,116 | -0.04(-0.04%) |
Apr 20, 2018 | 100.15 | 100.42 | 98.76 | 99.12 | 479,561 | -1.00(-1.00%) |
Apr 19, 2018 | 100.39 | 101.35 | 99.75 | 100.12 | 471,494 | -0.67(-0.66%) |
Apr 18, 2018 | 101.13 | 101.59 | 100.68 | 100.79 | 791,466 | -0.38(-0.37%) |
Apr 17, 2018 | 99.39 | 101.42 | 99.23 | 101.17 | 1,047,286 | +2.17(+2.20%) |
Apr 16, 2018 | 96.95 | 98.99 | 96.84 | 98.99 | 1,024,423 | +2.42(+2.50%) |
Apr 13, 2018 | 97.16 | 97.16 | 95.81 | 96.58 | 438,486 | -0.15(-0.16%) |
Apr 12, 2018 | 96.99 | 97.42 | 96.73 | 96.73 | 646,588 | -0.03(-0.03%) |
Apr 11, 2018 | 96.99 | 97.92 | 96.52 | 96.76 | 800,159 | -0.83(-0.85%) |
Apr 10, 2018 | 97.68 | 97.99 | 96.77 | 97.59 | 783,397 | +1.14(+1.18%) |
Apr 09, 2018 | 96.60 | 97.92 | 96.42 | 96.45 | 583,453 | +0.31(+0.32%) |
Apr 06, 2018 | 97.70 | 98.18 | 95.54 | 96.14 | 556,268 | -2.22(-2.26%) |
Apr 05, 2018 | 98.38 | 98.65 | 97.73 | 98.36 | 759,096 | +0.39(+0.40%) |
Apr 04, 2018 | 96.12 | 98.07 | 95.73 | 97.97 | 855,979 | +0.53(+0.55%) |
Apr 03, 2018 | 97.70 | 97.84 | 96.19 | 97.44 | 1,334,849 | +0.43(+0.45%) |