Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.51 | 97.00 | 95.62 | 95.78 | 1,684,499 | +0.17(+0.18%) |
Mar 28, 2019 | 94.65 | 95.82 | 94.55 | 95.61 | 1,164,870 | +1.15(+1.22%) |
Mar 27, 2019 | 95.53 | 95.78 | 93.79 | 94.46 | 1,468,451 | -0.65(-0.68%) |
Mar 26, 2019 | 94.95 | 95.76 | 93.88 | 95.11 | 1,833,459 | +0.63(+0.67%) |
Mar 25, 2019 | 95.05 | 95.47 | 93.32 | 94.47 | 2,113,043 | -0.75(-0.78%) |
Mar 22, 2019 | 98.84 | 99.25 | 93.85 | 95.22 | 3,179,171 | -4.60(-4.61%) |
Mar 21, 2019 | 101.85 | 101.91 | 99.57 | 99.82 | 2,301,628 | -2.66(-2.60%) |
Mar 20, 2019 | 106.18 | 106.33 | 102.31 | 102.48 | 869,785 | -3.66(-3.45%) |
Mar 19, 2019 | 107.52 | 108.00 | 105.89 | 106.14 | 613,043 | -0.56(-0.52%) |
Mar 18, 2019 | 105.91 | 106.93 | 105.91 | 106.70 | 426,937 | +1.40(+1.33%) |
Mar 15, 2019 | 105.22 | 105.99 | 104.69 | 105.30 | 1,034,531 | -0.12(-0.11%) |
Mar 14, 2019 | 104.99 | 105.57 | 104.07 | 105.42 | 1,263,380 | +0.79(+0.75%) |
Mar 13, 2019 | 104.99 | 105.42 | 104.46 | 104.63 | 768,440 | +0.17(+0.16%) |
Mar 12, 2019 | 104.88 | 105.42 | 104.06 | 104.46 | 666,315 | -0.23(-0.22%) |
Mar 11, 2019 | 104.57 | 105.03 | 103.54 | 104.69 | 1,029,163 | +0.75(+0.72%) |
Mar 08, 2019 | 103.42 | 104.44 | 102.66 | 103.94 | 711,974 | -0.67(-0.64%) |
Mar 07, 2019 | 106.70 | 106.70 | 103.56 | 104.61 | 887,507 | -2.55(-2.38%) |
Mar 06, 2019 | 107.66 | 108.08 | 106.99 | 107.16 | 700,522 | -0.36(-0.34%) |
Mar 05, 2019 | 107.68 | 107.83 | 106.26 | 107.52 | 605,282 | -0.21(-0.19%) |
Mar 04, 2019 | 110.49 | 110.74 | 106.84 | 107.73 | 766,705 | -2.20(-2.00%) |
Mar 01, 2019 | 108.59 | 110.45 | 108.54 | 109.94 | 721,943 | +2.01(+1.86%) |
Feb 28, 2019 | 108.27 | 108.42 | 107.48 | 107.92 | 1,029,796 | -0.31(-0.28%) |
Feb 27, 2019 | 108.56 | 108.84 | 107.77 | 108.23 | 438,368 | -0.31(-0.28%) |
Feb 26, 2019 | 107.69 | 109.19 | 107.45 | 108.54 | 758,163 | +0.27(+0.25%) |
Feb 25, 2019 | 109.71 | 110.59 | 108.18 | 108.27 | 671,407 | -0.94(-0.86%) |
Feb 22, 2019 | 107.85 | 109.28 | 107.69 | 109.21 | 747,518 | +1.55(+1.44%) |
Feb 21, 2019 | 108.69 | 108.69 | 107.25 | 107.66 | 721,621 | -0.90(-0.83%) |
Feb 20, 2019 | 108.75 | 108.75 | 107.48 | 108.56 | 905,340 | -0.58(-0.53%) |
Feb 19, 2019 | 108.54 | 109.48 | 108.25 | 109.13 | 708,773 | +0.19(+0.18%) |
Feb 15, 2019 | 107.37 | 109.02 | 107.37 | 108.94 | 942,514 | +2.61(+2.45%) |
Feb 14, 2019 | 105.99 | 106.64 | 104.67 | 106.33 | 826,688 | -0.42(-0.39%) |
Feb 13, 2019 | 107.31 | 107.91 | 106.28 | 106.76 | 768,244 | +0.25(+0.23%) |
Feb 12, 2019 | 105.43 | 107.03 | 104.88 | 106.51 | 1,283,308 | +2.55(+2.45%) |
Feb 11, 2019 | 104.53 | 104.53 | 103.35 | 103.96 | 1,286,152 | +0.12(+0.11%) |
Feb 08, 2019 | 104.32 | 104.90 | 102.96 | 103.84 | 1,623,902 | -0.86(-0.82%) |
Feb 07, 2019 | 105.70 | 106.22 | 104.09 | 104.71 | 1,000,537 | -1.72(-1.62%) |
Feb 06, 2019 | 106.95 | 108.16 | 106.03 | 106.43 | 1,023,867 | -0.96(-0.89%) |
Feb 05, 2019 | 110.09 | 110.89 | 106.28 | 107.39 | 2,194,154 | -2.55(-2.32%) |
Feb 04, 2019 | 108.81 | 109.94 | 108.27 | 109.94 | 931,451 | +1.23(+1.13%) |
Feb 01, 2019 | 106.88 | 109.34 | 106.42 | 108.71 | 865,119 | +2.08(+1.95%) |
Jan 31, 2019 | 104.73 | 106.69 | 104.50 | 106.63 | 1,040,452 | +1.24(+1.18%) |
Jan 30, 2019 | 107.43 | 107.43 | 103.85 | 105.39 | 1,357,350 | -2.10(-1.95%) |
Jan 29, 2019 | 107.47 | 107.97 | 106.77 | 107.49 | 1,031,269 | +0.34(+0.32%) |
Jan 28, 2019 | 106.23 | 107.19 | 105.64 | 107.15 | 870,649 | -0.08(-0.07%) |
Jan 25, 2019 | 106.42 | 107.95 | 105.72 | 107.22 | 1,320,294 | +1.77(+1.68%) |
Jan 24, 2019 | 104.84 | 105.76 | 104.44 | 105.45 | 832,213 | +0.53(+0.51%) |
Jan 23, 2019 | 107.22 | 107.22 | 102.36 | 104.92 | 1,610,941 | +0.25(+0.24%) |
Jan 22, 2019 | 104.50 | 106.10 | 103.60 | 104.67 | 1,346,058 | -0.86(-0.81%) |
Jan 18, 2019 | 104.58 | 105.57 | 102.95 | 105.53 | 1,048,396 | +1.93(+1.86%) |
Jan 17, 2019 | 103.32 | 104.75 | 103.01 | 103.60 | 998,609 | -0.04(-0.04%) |
Jan 16, 2019 | 100.13 | 104.04 | 99.37 | 103.64 | 1,384,169 | +5.13(+5.20%) |
Jan 15, 2019 | 97.77 | 98.57 | 97.14 | 98.51 | 562,754 | +0.53(+0.54%) |
Jan 14, 2019 | 97.43 | 99.24 | 97.06 | 97.98 | 778,520 | -0.17(-0.17%) |
Jan 11, 2019 | 97.52 | 98.34 | 96.48 | 98.15 | 773,560 | -0.06(-0.06%) |
Jan 10, 2019 | 98.42 | 98.97 | 97.35 | 98.21 | 870,588 | -0.86(-0.87%) |
Jan 09, 2019 | 98.11 | 99.39 | 97.50 | 99.07 | 710,325 | +1.35(+1.38%) |
Jan 08, 2019 | 97.24 | 97.90 | 95.88 | 97.71 | 846,249 | +1.41(+1.46%) |
Jan 07, 2019 | 95.01 | 96.40 | 94.15 | 96.30 | 961,295 | +0.88(+0.92%) |
Jan 04, 2019 | 93.18 | 95.60 | 92.87 | 95.43 | 1,108,474 | +3.53(+3.84%) |
Jan 03, 2019 | 92.83 | 94.11 | 91.79 | 91.90 | 1,140,993 | -1.81(-1.93%) |
Jan 02, 2019 | 91.96 | 94.63 | 91.69 | 93.71 | 956,230 | +0.40(+0.43%) |
Dec 31, 2018 | 93.43 | 94.44 | 92.45 | 93.31 | 808,452 | +0.57(+0.62%) |
Dec 28, 2018 | 93.96 | 94.51 | 92.24 | 92.74 | 842,767 | -0.63(-0.67%) |
Dec 27, 2018 | 90.43 | 93.37 | 89.84 | 93.37 | 1,211,739 | +1.45(+1.58%) |
Dec 26, 2018 | 87.92 | 91.92 | 87.10 | 91.92 | 767,075 | +4.50(+5.15%) |
Dec 24, 2018 | 87.80 | 89.04 | 87.17 | 87.42 | 391,371 | -1.28(-1.44%) |
Dec 21, 2018 | 89.39 | 90.85 | 88.43 | 88.70 | 994,877 | -0.67(-0.75%) |
Dec 20, 2018 | 89.58 | 91.35 | 89.04 | 89.37 | 1,306,533 | -0.97(-1.08%) |
Dec 19, 2018 | 90.81 | 93.18 | 89.78 | 90.34 | 1,107,601 | -0.32(-0.36%) |
Dec 18, 2018 | 92.09 | 93.20 | 89.88 | 90.66 | 1,174,864 | -0.69(-0.75%) |
Dec 17, 2018 | 91.92 | 95.20 | 91.12 | 91.35 | 992,347 | -0.93(-1.01%) |
Dec 14, 2018 | 91.94 | 94.70 | 91.92 | 92.28 | 1,267,982 | -0.86(-0.92%) |
Dec 13, 2018 | 95.39 | 95.66 | 92.12 | 93.14 | 1,444,710 | -2.42(-2.53%) |
Dec 12, 2018 | 94.93 | 96.72 | 93.81 | 95.56 | 1,459,124 | +1.85(+1.97%) |
Dec 11, 2018 | 95.27 | 96.55 | 93.60 | 93.71 | 1,352,272 | -0.04(-0.04%) |
Dec 10, 2018 | 94.49 | 94.82 | 92.28 | 93.75 | 1,100,375 | -0.74(-0.79%) |
Dec 07, 2018 | 97.92 | 99.09 | 94.21 | 94.49 | 1,305,288 | -3.37(-3.45%) |
Dec 06, 2018 | 96.42 | 98.15 | 94.91 | 97.87 | 1,839,004 | -0.72(-0.73%) |
Dec 04, 2018 | 103.83 | 104.46 | 97.81 | 98.59 | 1,287,238 | -5.68(-5.45%) |
Dec 03, 2018 | 104.17 | 105.58 | 103.24 | 104.27 | 1,323,507 | +1.72(+1.67%) |
Nov 30, 2018 | 101.32 | 102.75 | 100.27 | 102.55 | 1,777,672 | +1.31(+1.30%) |
Nov 29, 2018 | 102.59 | 103.55 | 101.11 | 101.24 | 1,389,749 | -1.56(-1.52%) |
Nov 28, 2018 | 101.64 | 103.22 | 101.01 | 102.80 | 909,436 | +1.64(+1.62%) |
Nov 27, 2018 | 100.78 | 102.30 | 100.59 | 101.16 | 818,406 | -0.19(-0.19%) |
Nov 26, 2018 | 100.11 | 102.10 | 100.10 | 101.35 | 735,704 | +2.80(+2.84%) |
Nov 23, 2018 | 98.59 | 99.89 | 97.94 | 98.55 | 326,728 | -0.63(-0.63%) |
Nov 21, 2018 | 99.18 | 99.18 | 99.18 | 0 | +1.41(+1.44%) | |
Nov 20, 2018 | 97.94 | 98.63 | 96.27 | 97.77 | 841,046 | -1.47(-1.48%) |
Nov 19, 2018 | 100.63 | 100.69 | 98.09 | 99.24 | 1,085,651 | -0.48(-0.48%) |
Nov 16, 2018 | 99.83 | 100.27 | 98.50 | 99.71 | 663,636 | -0.55(-0.55%) |
Nov 15, 2018 | 97.96 | 100.29 | 96.76 | 100.27 | 1,104,800 | +1.56(+1.58%) |
Nov 14, 2018 | 100.25 | 101.35 | 97.56 | 98.70 | 979,442 | +0.04(+0.04%) |
Nov 13, 2018 | 98.42 | 100.11 | 98.30 | 98.67 | 546,926 | +0.30(+0.31%) |
Nov 12, 2018 | 99.71 | 100.48 | 98.00 | 98.36 | 944,554 | -1.70(-1.70%) |
Nov 09, 2018 | 100.76 | 101.49 | 99.60 | 100.06 | 777,757 | -1.50(-1.48%) |
Nov 08, 2018 | 101.53 | 102.81 | 100.95 | 101.56 | 758,532 | -0.06(-0.06%) |
Nov 07, 2018 | 100.31 | 102.10 | 99.45 | 101.62 | 1,001,159 | +2.12(+2.13%) |
Nov 06, 2018 | 98.48 | 100.23 | 98.36 | 99.51 | 724,739 | +0.84(+0.85%) |
Nov 05, 2018 | 98.74 | 99.51 | 97.69 | 98.67 | 617,008 | +0.00(+0.00%) |
Nov 02, 2018 | 99.69 | 100.60 | 97.93 | 98.67 | 852,031 | -0.08(-0.08%) |
Nov 01, 2018 | 98.59 | 99.48 | 97.38 | 98.74 | 924,587 | +0.74(+0.75%) |
Oct 31, 2018 | 97.91 | 99.52 | 97.81 | 98.00 | 1,077,815 | +1.38(+1.43%) |
Oct 30, 2018 | 95.43 | 96.86 | 93.95 | 96.62 | 1,444,076 | +1.17(+1.23%) |
Oct 29, 2018 | 96.41 | 97.57 | 94.21 | 95.45 | 881,336 | +0.38(+0.40%) |
Oct 26, 2018 | 93.51 | 95.99 | 92.60 | 95.07 | 1,116,111 | -0.19(-0.20%) |
Oct 25, 2018 | 94.19 | 96.18 | 93.21 | 95.26 | 965,287 | +1.93(+2.07%) |
Oct 24, 2018 | 97.49 | 97.61 | 93.17 | 93.32 | 1,844,926 | -3.77(-3.88%) |
Oct 23, 2018 | 92.85 | 98.00 | 91.01 | 97.09 | 2,867,615 | +2.60(+2.75%) |
Oct 22, 2018 | 95.73 | 96.20 | 93.97 | 94.50 | 2,669,365 | -1.16(-1.21%) |
Oct 19, 2018 | 94.74 | 96.13 | 93.83 | 95.65 | 2,369,329 | +1.14(+1.20%) |
Oct 18, 2018 | 96.11 | 96.62 | 93.85 | 94.52 | 1,179,506 | -1.95(-2.02%) |
Oct 17, 2018 | 95.88 | 97.03 | 94.67 | 96.47 | 1,508,613 | +0.30(+0.32%) |
Oct 16, 2018 | 95.27 | 96.47 | 93.51 | 96.17 | 1,751,674 | +1.84(+1.95%) |
Oct 15, 2018 | 96.05 | 96.30 | 94.31 | 94.33 | 1,259,306 | -1.42(-1.48%) |
Oct 12, 2018 | 96.24 | 96.70 | 94.10 | 95.75 | 1,572,604 | +1.44(+1.53%) |
Oct 11, 2018 | 95.18 | 97.06 | 93.28 | 94.31 | 1,748,369 | -1.95(-2.03%) |
Oct 10, 2018 | 100.58 | 100.62 | 96.24 | 96.26 | 1,872,565 | -4.26(-4.24%) |
Oct 09, 2018 | 100.09 | 101.22 | 99.25 | 100.52 | 1,146,083 | +0.04(+0.04%) |
Oct 08, 2018 | 99.75 | 100.85 | 98.99 | 100.49 | 985,327 | +0.40(+0.40%) |
Oct 05, 2018 | 101.19 | 101.75 | 99.39 | 100.09 | 1,076,320 | -0.62(-0.62%) |
Oct 04, 2018 | 100.50 | 102.32 | 100.30 | 100.71 | 1,550,273 | +0.61(+0.61%) |
Oct 03, 2018 | 99.01 | 101.02 | 99.01 | 100.11 | 1,748,120 | +1.44(+1.46%) |
Oct 02, 2018 | 98.91 | 100.56 | 98.53 | 98.67 | 1,611,460 | -0.57(-0.57%) |
Oct 01, 2018 | 100.81 | 101.17 | 99.03 | 99.23 | 1,506,769 | -0.87(-0.87%) |
Sep 28, 2018 | 101.07 | 101.83 | 99.92 | 100.11 | 1,819,532 | -1.80(-1.77%) |
Sep 27, 2018 | 102.76 | 103.56 | 101.74 | 101.91 | 1,176,574 | -0.68(-0.66%) |
Sep 26, 2018 | 104.39 | 104.56 | 102.47 | 102.59 | 1,473,799 | -1.70(-1.63%) |
Sep 25, 2018 | 104.22 | 104.48 | 102.97 | 104.29 | 1,013,324 | +0.30(+0.29%) |
Sep 24, 2018 | 104.92 | 104.92 | 103.69 | 103.99 | 1,119,188 | -1.14(-1.08%) |
Sep 21, 2018 | 106.85 | 106.95 | 104.16 | 105.13 | 1,454,021 | -1.16(-1.09%) |
Sep 20, 2018 | 106.85 | 107.80 | 105.73 | 106.28 | 1,189,084 | -0.13(-0.12%) |
Sep 19, 2018 | 105.43 | 107.10 | 105.43 | 106.42 | 1,495,396 | +1.42(+1.35%) |
Sep 18, 2018 | 104.50 | 105.68 | 104.50 | 105.00 | 769,198 | +0.44(+0.42%) |
Sep 17, 2018 | 105.37 | 106.09 | 104.15 | 104.56 | 855,475 | -1.00(-0.95%) |
Sep 14, 2018 | 104.03 | 105.88 | 104.03 | 105.56 | 884,962 | +1.80(+1.73%) |
Sep 13, 2018 | 104.16 | 104.54 | 103.35 | 103.76 | 898,760 | +0.13(+0.13%) |
Sep 12, 2018 | 104.90 | 105.51 | 102.91 | 103.63 | 1,671,568 | -1.65(-1.57%) |
Sep 11, 2018 | 105.17 | 106.09 | 104.54 | 105.28 | 863,229 | +0.11(+0.11%) |
Sep 10, 2018 | 105.94 | 106.09 | 104.39 | 105.17 | 1,178,222 | -0.36(-0.34%) |
Sep 07, 2018 | 107.08 | 107.14 | 105.36 | 105.53 | 1,665,433 | -0.83(-0.78%) |
Sep 06, 2018 | 109.30 | 109.49 | 105.20 | 106.36 | 1,862,043 | -3.03(-2.77%) |
Sep 05, 2018 | 111.14 | 111.31 | 108.84 | 109.39 | 1,250,837 | -1.55(-1.40%) |
Sep 04, 2018 | 110.72 | 111.86 | 110.30 | 110.94 | 1,180,107 | -0.04(-0.03%) |
Aug 31, 2018 | 110.98 | 110.98 | 110.98 | 0 | -0.17(-0.15%) | |
Aug 30, 2018 | 111.53 | 112.08 | 110.74 | 111.15 | 617,783 | -0.95(-0.84%) |
Aug 29, 2018 | 111.72 | 112.44 | 111.32 | 112.10 | 797,972 | +0.28(+0.25%) |
Aug 28, 2018 | 111.44 | 112.59 | 111.32 | 111.82 | 1,132,675 | +0.83(+0.75%) |
Aug 27, 2018 | 108.86 | 111.17 | 108.86 | 110.98 | 1,874,502 | +2.44(+2.25%) |
Aug 24, 2018 | 108.58 | 109.07 | 108.22 | 108.54 | 1,070,831 | +0.64(+0.60%) |
Aug 23, 2018 | 107.65 | 108.54 | 107.25 | 107.89 | 1,328,062 | +0.51(+0.48%) |
Aug 22, 2018 | 105.77 | 108.24 | 105.72 | 107.38 | 1,752,528 | +1.50(+1.41%) |
Aug 21, 2018 | 107.06 | 108.90 | 105.28 | 105.89 | 6,800,181 | -8.09(-7.10%) |
Aug 20, 2018 | 112.67 | 114.11 | 112.52 | 113.98 | 613,705 | +1.40(+1.25%) |
Aug 17, 2018 | 112.16 | 112.90 | 111.48 | 112.58 | 886,123 | +0.49(+0.44%) |
Aug 16, 2018 | 111.48 | 112.60 | 110.78 | 112.08 | 927,440 | +1.33(+1.20%) |
Aug 15, 2018 | 109.86 | 111.36 | 109.54 | 110.76 | 1,549,919 | -0.09(-0.09%) |
Aug 14, 2018 | 110.42 | 111.00 | 109.60 | 110.85 | 448,222 | +1.35(+1.23%) |
Aug 13, 2018 | 111.14 | 111.68 | 109.49 | 109.50 | 555,278 | -1.46(-1.31%) |
Aug 10, 2018 | 110.30 | 111.55 | 109.68 | 110.96 | 1,049,036 | -0.40(-0.36%) |
Aug 09, 2018 | 110.68 | 112.01 | 110.49 | 111.36 | 1,212,727 | +0.87(+0.79%) |
Aug 08, 2018 | 109.73 | 111.68 | 109.43 | 110.49 | 1,015,145 | +0.49(+0.45%) |
Aug 07, 2018 | 108.06 | 111.89 | 108.03 | 110.00 | 1,055,115 | +1.95(+1.81%) |
Aug 06, 2018 | 108.08 | 108.41 | 107.36 | 108.05 | 588,425 | +0.04(+0.04%) |
Aug 03, 2018 | 106.97 | 108.10 | 106.25 | 108.01 | 801,302 | +1.19(+1.11%) |
Aug 02, 2018 | 107.08 | 108.18 | 106.23 | 106.82 | 798,054 | -0.91(-0.84%) |
Aug 01, 2018 | 108.18 | 111.48 | 105.31 | 107.72 | 2,391,742 | -0.17(-0.16%) |
Jul 31, 2018 | 109.84 | 110.24 | 107.72 | 107.89 | 1,211,278 | -1.91(-1.74%) |
Jul 30, 2018 | 113.31 | 113.73 | 109.65 | 109.80 | 1,074,287 | -3.15(-2.79%) |
Jul 27, 2018 | 114.33 | 115.14 | 112.48 | 112.95 | 740,918 | -1.74(-1.51%) |
Jul 26, 2018 | 114.97 | 113.65 | 114.69 | 860,491 | +0.23(+0.20%) | |
Jul 25, 2018 | 113.11 | 114.69 | 112.11 | 114.47 | 967,317 | +1.93(+1.71%) |
Jul 24, 2018 | 113.28 | 115.03 | 111.80 | 112.54 | 2,228,097 | +1.04(+0.93%) |
Jul 23, 2018 | 111.73 | 108.61 | 111.50 | 2,157,492 | +3.08(+2.84%) | |
Jul 20, 2018 | 108.27 | 108.44 | 107.39 | 108.42 | 1,353,892 | -0.11(-0.10%) |
Jul 19, 2018 | 109.63 | 109.89 | 107.84 | 108.54 | 973,576 | -1.59(-1.44%) |
Jul 18, 2018 | 107.59 | 110.42 | 107.54 | 110.12 | 1,481,349 | +3.15(+2.95%) |
Jul 17, 2018 | 104.78 | 107.39 | 104.78 | 106.97 | 1,187,303 | +2.28(+2.18%) |
Jul 16, 2018 | 104.29 | 105.14 | 104.03 | 104.69 | 477,048 | +0.72(+0.69%) |
Jul 13, 2018 | 103.97 | 789,755 | -0.15(-0.15%) | |||
Jul 12, 2018 | 104.95 | 104.95 | 103.40 | 104.12 | 641,221 | +0.04(+0.04%) |
Jul 11, 2018 | 104.06 | 105.00 | 103.27 | 104.08 | 1,041,783 | -1.13(-1.08%) |
Jul 10, 2018 | 106.10 | 106.60 | 104.46 | 105.21 | 1,120,844 | -0.91(-0.85%) |
Jul 09, 2018 | 103.48 | 106.40 | 103.48 | 106.12 | 1,234,002 | +2.64(+2.55%) |
Jul 06, 2018 | 103.70 | 100.64 | 103.48 | 1,169,995 | +2.44(+2.41%) | |
Jul 05, 2018 | 102.33 | 102.34 | 100.44 | 101.04 | 1,374,717 | -0.89(-0.87%) |
Jul 03, 2018 | 101.93 | 101.93 | 101.93 | 0 | -2.30(-2.21%) | |
Jul 02, 2018 | 102.16 | 104.27 | 101.31 | 104.23 | 691,606 | +0.83(+0.80%) |
Jun 29, 2018 | 105.74 | 106.18 | 103.36 | 103.40 | 882,543 | -1.27(-1.21%) |
Jun 28, 2018 | 104.21 | 105.19 | 103.48 | 104.67 | 860,938 | +0.28(+0.27%) |
Jun 27, 2018 | 106.59 | 107.14 | 104.33 | 104.38 | 896,426 | -2.02(-1.90%) |
Jun 26, 2018 | 106.78 | 106.89 | 105.72 | 106.40 | 951,827 | +0.08(+0.07%) |
Jun 25, 2018 | 109.88 | 109.88 | 104.82 | 106.33 | 1,408,085 | -3.91(-3.55%) |
Jun 22, 2018 | 112.12 | 112.60 | 110.20 | 110.24 | 3,057,830 | -1.45(-1.30%) |
Jun 21, 2018 | 112.28 | 112.28 | 110.57 | 111.69 | 777,549 | -0.57(-0.50%) |
Jun 20, 2018 | 112.11 | 113.49 | 111.95 | 112.26 | 672,899 | +0.45(+0.41%) |
Jun 19, 2018 | 110.59 | 112.24 | 109.88 | 111.80 | 860,536 | -0.26(-0.24%) |
Jun 18, 2018 | 111.24 | 112.20 | 110.37 | 112.07 | 644,487 | -0.25(-0.22%) |
Jun 15, 2018 | 113.07 | 110.80 | 112.31 | 907,995 | -0.94(-0.83%) | |
Jun 14, 2018 | 113.97 | 114.72 | 112.46 | 113.26 | 722,371 | -0.72(-0.63%) |
Jun 13, 2018 | 114.54 | 115.39 | 113.18 | 113.97 | 965,558 | -0.28(-0.25%) |
Jun 12, 2018 | 116.05 | 116.45 | 113.75 | 114.26 | 1,483,365 | -1.91(-1.64%) |
Jun 11, 2018 | 117.64 | 118.17 | 115.64 | 116.16 | 1,356,754 | -1.47(-1.25%) |
Jun 08, 2018 | 116.84 | 117.77 | 116.16 | 117.64 | 779,904 | +0.38(+0.32%) |
Jun 07, 2018 | 118.92 | 118.92 | 116.09 | 117.26 | 961,963 | -1.15(-0.97%) |
Jun 06, 2018 | 118.49 | 118.41 | 1,349,072 | +3.40(+2.96%) | ||
Jun 05, 2018 | 115.31 | 115.67 | 113.92 | 115.01 | 697,977 | -0.28(-0.25%) |
Jun 04, 2018 | 114.35 | 115.41 | 113.78 | 115.30 | 1,031,099 | +1.78(+1.56%) |
Jun 01, 2018 | 113.60 | 114.16 | 112.90 | 113.52 | 948,437 | +1.76(+1.57%) |
May 31, 2018 | 111.90 | 113.29 | 111.33 | 111.77 | 1,333,577 | -0.66(-0.59%) |
May 30, 2018 | 111.84 | 112.91 | 110.84 | 112.43 | 862,138 | +2.36(+2.14%) |
May 29, 2018 | 112.16 | 112.41 | 109.44 | 110.07 | 1,185,773 | -3.51(-3.09%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.40(-0.35%) | |
May 24, 2018 | 114.14 | 114.31 | 112.14 | 113.97 | 609,223 | -0.68(-0.59%) |
May 23, 2018 | 115.31 | 115.62 | 112.96 | 114.65 | 782,670 | -1.13(-0.98%) |
May 22, 2018 | 115.62 | 116.36 | 114.92 | 115.79 | 636,812 | +0.68(+0.59%) |
May 21, 2018 | 115.45 | 116.60 | 114.84 | 115.11 | 888,929 | +0.53(+0.46%) |
May 18, 2018 | 114.75 | 115.39 | 114.22 | 114.58 | 800,664 | -0.75(-0.65%) |
May 17, 2018 | 114.79 | 116.09 | 114.02 | 115.33 | 681,137 | +0.91(+0.79%) |
May 16, 2018 | 114.09 | 115.48 | 114.09 | 114.43 | 999,006 | -0.19(-0.16%) |
May 15, 2018 | 114.09 | 115.92 | 114.09 | 114.62 | 1,893,114 | -0.55(-0.48%) |
May 14, 2018 | 116.41 | 117.13 | 114.39 | 115.16 | 827,624 | -1.08(-0.93%) |
May 11, 2018 | 115.73 | 116.84 | 115.39 | 116.24 | 853,151 | +0.42(+0.36%) |
May 10, 2018 | 115.71 | 116.07 | 114.65 | 115.82 | 713,424 | -0.11(-0.10%) |
May 09, 2018 | 114.75 | 116.43 | 114.43 | 115.94 | 987,991 | +1.49(+1.30%) |
May 08, 2018 | 113.14 | 115.20 | 112.78 | 114.45 | 1,122,069 | +1.30(+1.15%) |
May 07, 2018 | 111.48 | 113.58 | 111.46 | 113.14 | 745,728 | +1.89(+1.70%) |
May 04, 2018 | 109.22 | 112.36 | 108.51 | 111.26 | 1,203,525 | +1.26(+1.15%) |
May 03, 2018 | 109.96 | 110.22 | 108.26 | 110.00 | 877,024 | -0.77(-0.70%) |
May 02, 2018 | 110.60 | 111.86 | 109.39 | 110.77 | 1,044,661 | +0.02(+0.02%) |
May 01, 2018 | 108.90 | 110.86 | 108.75 | 110.75 | 1,267,717 | +1.47(+1.34%) |
Apr 30, 2018 | 110.11 | 110.65 | 109.15 | 109.28 | 996,651 | -0.45(-0.41%) |
Apr 27, 2018 | 108.98 | 109.88 | 108.72 | 109.73 | 1,199,821 | +0.79(+0.73%) |
Apr 26, 2018 | 108.13 | 109.28 | 106.55 | 108.94 | 2,359,217 | +1.17(+1.08%) |
Apr 25, 2018 | 111.24 | 111.63 | 107.13 | 107.78 | 2,540,446 | -3.33(-3.00%) |
Apr 24, 2018 | 109.77 | 113.14 | 109.14 | 111.11 | 3,682,335 | -4.03(-3.50%) |
Apr 23, 2018 | 116.00 | 116.86 | 114.19 | 115.13 | 1,900,074 | -0.06(-0.05%) |
Apr 20, 2018 | 113.64 | 116.35 | 112.86 | 115.19 | 1,514,415 | +1.17(+1.02%) |
Apr 19, 2018 | 112.03 | 114.13 | 111.84 | 114.02 | 1,210,290 | +1.73(+1.54%) |
Apr 18, 2018 | 114.79 | 115.41 | 111.27 | 112.29 | 1,689,218 | -1.66(-1.45%) |
Apr 17, 2018 | 114.64 | 115.28 | 113.12 | 113.95 | 1,260,109 | +0.15(+0.13%) |
Apr 16, 2018 | 113.14 | 114.62 | 112.65 | 113.80 | 896,635 | +1.77(+1.58%) |
Apr 13, 2018 | 114.57 | 114.66 | 111.33 | 112.03 | 671,481 | -1.39(-1.23%) |
Apr 12, 2018 | 113.00 | 114.32 | 112.23 | 113.42 | 634,185 | +1.52(+1.36%) |
Apr 11, 2018 | 111.48 | 112.79 | 110.94 | 111.89 | 768,436 | -0.83(-0.73%) |
Apr 10, 2018 | 111.50 | 113.08 | 110.39 | 112.72 | 1,106,658 | +3.35(+3.06%) |
Apr 09, 2018 | 110.41 | 112.20 | 108.96 | 109.37 | 998,776 | +1.07(+0.99%) |
Apr 06, 2018 | 109.30 | 110.67 | 107.36 | 108.30 | 1,418,300 | -2.99(-2.69%) |
Apr 05, 2018 | 110.48 | 112.35 | 110.20 | 111.29 | 1,181,697 | +1.96(+1.79%) |
Apr 04, 2018 | 107.62 | 109.67 | 107.31 | 109.34 | 2,192,899 | -0.43(-0.39%) |
Apr 03, 2018 | 109.30 | 110.20 | 107.62 | 109.77 | 1,339,687 | +1.39(+1.28%) |