Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.81 | 104.87 | 103.94 | 104.25 | 1,468,128 | +1.13(+1.09%) |
Mar 28, 2019 | 103.22 | 103.47 | 102.55 | 103.12 | 2,068,728 | +0.59(+0.57%) |
Mar 27, 2019 | 102.65 | 102.94 | 101.71 | 102.53 | 1,299,204 | -0.34(-0.33%) |
Mar 26, 2019 | 102.09 | 102.91 | 101.91 | 102.87 | 1,243,713 | +2.10(+2.09%) |
Mar 25, 2019 | 100.59 | 101.06 | 100.28 | 100.77 | 484,185 | -0.11(-0.11%) |
Mar 22, 2019 | 101.73 | 102.13 | 100.30 | 100.87 | 863,865 | -2.45(-2.37%) |
Mar 21, 2019 | 102.31 | 103.38 | 102.25 | 103.32 | 426,444 | -0.09(-0.09%) |
Mar 20, 2019 | 102.74 | 103.75 | 102.38 | 103.41 | 752,623 | +0.98(+0.96%) |
Mar 19, 2019 | 102.33 | 102.70 | 102.01 | 102.43 | 560,530 | +1.17(+1.16%) |
Mar 18, 2019 | 101.12 | 101.43 | 100.70 | 101.25 | 475,748 | -0.32(-0.31%) |
Mar 15, 2019 | 100.80 | 101.82 | 100.78 | 101.57 | 851,793 | +2.68(+2.71%) |
Mar 14, 2019 | 98.72 | 99.09 | 98.34 | 98.89 | 436,563 | +0.60(+0.61%) |
Mar 13, 2019 | 97.98 | 98.68 | 97.94 | 98.29 | 523,143 | +0.77(+0.79%) |
Mar 12, 2019 | 96.94 | 97.75 | 96.86 | 97.52 | 454,431 | +0.26(+0.27%) |
Mar 11, 2019 | 96.31 | 97.44 | 96.31 | 97.26 | 527,153 | -0.23(-0.23%) |
Mar 08, 2019 | 96.40 | 97.56 | 96.33 | 97.49 | 594,959 | +1.46(+1.52%) |
Mar 07, 2019 | 97.00 | 97.04 | 95.81 | 96.03 | 339,371 | -1.12(-1.15%) |
Mar 06, 2019 | 97.75 | 97.77 | 97.02 | 97.14 | 299,128 | -0.34(-0.35%) |
Mar 05, 2019 | 97.17 | 97.75 | 96.89 | 97.49 | 298,397 | +0.59(+0.61%) |
Mar 04, 2019 | 97.52 | 97.55 | 96.26 | 96.90 | 447,693 | -0.96(-0.98%) |
Mar 01, 2019 | 97.52 | 98.04 | 97.26 | 97.86 | 524,189 | +1.13(+1.17%) |
Feb 28, 2019 | 96.65 | 96.90 | 96.37 | 96.73 | 601,743 | +0.11(+0.11%) |
Feb 27, 2019 | 96.35 | 96.68 | 95.92 | 96.62 | 522,067 | -0.51(-0.52%) |
Feb 26, 2019 | 96.20 | 97.18 | 96.14 | 97.13 | 362,466 | +0.22(+0.22%) |
Feb 25, 2019 | 97.26 | 97.58 | 96.83 | 96.91 | 452,058 | -0.89(-0.91%) |
Feb 22, 2019 | 97.59 | 97.95 | 97.46 | 97.80 | 373,344 | +1.21(+1.25%) |
Feb 21, 2019 | 96.79 | 97.14 | 96.44 | 96.59 | 330,519 | +0.11(+0.11%) |
Feb 20, 2019 | 96.23 | 96.94 | 96.23 | 96.49 | 808,960 | +0.11(+0.11%) |
Feb 19, 2019 | 95.76 | 96.59 | 95.76 | 96.38 | 324,215 | -0.07(-0.07%) |
Feb 15, 2019 | 96.39 | 96.48 | 95.57 | 96.45 | 364,152 | +0.79(+0.83%) |
Feb 14, 2019 | 95.43 | 95.97 | 95.04 | 95.66 | 548,084 | +0.61(+0.65%) |
Feb 13, 2019 | 95.10 | 95.92 | 95.02 | 95.04 | 426,541 | +0.57(+0.60%) |
Feb 12, 2019 | 94.38 | 94.85 | 94.16 | 94.47 | 879,672 | +0.49(+0.52%) |
Feb 11, 2019 | 94.17 | 94.37 | 93.62 | 93.98 | 704,934 | +0.05(+0.06%) |
Feb 08, 2019 | 93.82 | 94.30 | 93.48 | 93.93 | 802,397 | +0.51(+0.55%) |
Feb 07, 2019 | 93.80 | 94.08 | 92.91 | 93.42 | 730,471 | -1.63(-1.72%) |
Feb 06, 2019 | 95.78 | 95.86 | 95.01 | 95.05 | 387,480 | -0.90(-0.94%) |
Feb 05, 2019 | 95.56 | 96.05 | 95.34 | 95.95 | 785,802 | +1.86(+1.98%) |
Feb 04, 2019 | 93.17 | 94.17 | 92.94 | 94.09 | 625,602 | +0.23(+0.25%) |
Feb 01, 2019 | 93.74 | 94.41 | 93.43 | 93.86 | 626,966 | +0.48(+0.51%) |
Jan 31, 2019 | 92.52 | 93.68 | 92.38 | 93.38 | 1,137,685 | +0.81(+0.88%) |
Jan 30, 2019 | 92.06 | 93.14 | 91.17 | 92.57 | 1,412,657 | -0.15(-0.17%) |
Jan 29, 2019 | 93.33 | 93.80 | 92.23 | 92.72 | 2,268,787 | -3.84(-3.97%) |
Jan 28, 2019 | 95.62 | 97.80 | 95.17 | 96.56 | 2,546,885 | +0.84(+0.88%) |
Jan 25, 2019 | 96.16 | 96.20 | 95.34 | 95.72 | 1,147,833 | +0.55(+0.58%) |
Jan 24, 2019 | 95.31 | 95.36 | 94.55 | 95.17 | 2,214,040 | +1.17(+1.25%) |
Jan 23, 2019 | 94.60 | 94.80 | 93.60 | 93.99 | 597,103 | +0.70(+0.75%) |
Jan 22, 2019 | 93.46 | 93.75 | 92.90 | 93.30 | 753,575 | -2.18(-2.28%) |
Jan 18, 2019 | 95.02 | 95.83 | 94.46 | 95.47 | 536,371 | +1.91(+2.04%) |
Jan 17, 2019 | 92.43 | 93.84 | 92.37 | 93.57 | 374,315 | +1.25(+1.35%) |
Jan 16, 2019 | 91.85 | 92.63 | 91.84 | 92.32 | 490,072 | -0.16(-0.18%) |
Jan 15, 2019 | 91.06 | 92.55 | 91.06 | 92.49 | 490,695 | +1.19(+1.31%) |
Jan 14, 2019 | 90.88 | 91.67 | 90.88 | 91.29 | 696,546 | -0.79(-0.85%) |
Jan 11, 2019 | 92.28 | 92.50 | 91.72 | 92.08 | 638,928 | -1.23(-1.32%) |
Jan 10, 2019 | 92.59 | 93.37 | 92.17 | 93.31 | 735,154 | +0.62(+0.67%) |
Jan 09, 2019 | 92.80 | 93.15 | 92.36 | 92.68 | 571,897 | +1.25(+1.36%) |
Jan 08, 2019 | 91.53 | 91.63 | 90.68 | 91.44 | 607,574 | +1.41(+1.56%) |
Jan 07, 2019 | 89.79 | 90.46 | 89.17 | 90.03 | 954,199 | +0.88(+0.98%) |
Jan 04, 2019 | 87.89 | 89.57 | 87.50 | 89.15 | 1,149,605 | +2.96(+3.44%) |
Jan 03, 2019 | 87.34 | 87.43 | 86.18 | 86.19 | 894,708 | -3.36(-3.75%) |
Jan 02, 2019 | 89.00 | 89.89 | 88.79 | 89.55 | 560,746 | -0.33(-0.37%) |
Dec 31, 2018 | 90.61 | 90.75 | 89.52 | 89.89 | 475,347 | +0.32(+0.35%) |
Dec 28, 2018 | 90.30 | 90.48 | 89.33 | 89.57 | 591,969 | +0.19(+0.21%) |
Dec 27, 2018 | 88.22 | 89.44 | 87.26 | 89.38 | 1,084,095 | +0.55(+0.62%) |
Dec 26, 2018 | 85.97 | 88.92 | 85.61 | 88.83 | 619,114 | +3.05(+3.56%) |
Dec 24, 2018 | 86.55 | 87.52 | 85.78 | 85.78 | 449,099 | -1.03(-1.19%) |
Dec 21, 2018 | 89.68 | 89.80 | 86.45 | 86.81 | 2,386,704 | -3.58(-3.96%) |
Dec 20, 2018 | 90.75 | 91.19 | 89.37 | 90.38 | 945,869 | -0.01(-0.01%) |
Dec 19, 2018 | 92.12 | 92.33 | 89.25 | 90.39 | 946,243 | +0.03(+0.03%) |
Dec 18, 2018 | 90.58 | 90.81 | 90.01 | 90.36 | 802,710 | +0.42(+0.46%) |
Dec 17, 2018 | 90.61 | 91.09 | 89.52 | 89.95 | 874,813 | -1.24(-1.36%) |
Dec 14, 2018 | 91.72 | 92.17 | 91.01 | 91.19 | 745,803 | -2.23(-2.39%) |
Dec 13, 2018 | 93.57 | 93.95 | 92.87 | 93.42 | 1,187,082 | +0.11(+0.12%) |
Dec 12, 2018 | 93.58 | 94.15 | 93.26 | 93.31 | 920,273 | +1.61(+1.75%) |
Dec 11, 2018 | 92.84 | 92.91 | 91.22 | 91.70 | 1,087,322 | -0.31(-0.33%) |
Dec 10, 2018 | 91.69 | 92.44 | 90.73 | 92.01 | 965,468 | +1.07(+1.17%) |
Dec 07, 2018 | 92.72 | 93.20 | 90.54 | 90.94 | 757,100 | -0.71(-0.78%) |
Dec 06, 2018 | 90.60 | 91.84 | 89.89 | 91.66 | 1,767,931 | -1.26(-1.36%) |
Dec 04, 2018 | 95.09 | 95.21 | 92.80 | 92.92 | 979,268 | -2.15(-2.26%) |
Dec 03, 2018 | 95.26 | 95.33 | 94.58 | 95.07 | 738,559 | +1.45(+1.55%) |
Nov 30, 2018 | 93.62 | 93.80 | 93.00 | 93.61 | 774,045 | -0.28(-0.30%) |
Nov 29, 2018 | 94.54 | 94.79 | 93.51 | 93.89 | 866,710 | -0.83(-0.88%) |
Nov 28, 2018 | 92.75 | 94.89 | 92.50 | 94.73 | 770,699 | +2.75(+2.99%) |
Nov 27, 2018 | 91.74 | 92.47 | 91.14 | 91.97 | 846,420 | -0.79(-0.86%) |
Nov 26, 2018 | 92.31 | 92.79 | 91.56 | 92.77 | 921,807 | +1.58(+1.73%) |
Nov 23, 2018 | 90.21 | 91.73 | 90.21 | 91.19 | 581,226 | -0.47(-0.51%) |
Nov 21, 2018 | 91.66 | 91.66 | 91.66 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.36 | 91.19 | 89.24 | 90.27 | 1,036,978 | -1.44(-1.58%) |
Nov 19, 2018 | 94.08 | 94.15 | 91.36 | 91.72 | 1,887,595 | -2.73(-2.89%) |
Nov 16, 2018 | 93.89 | 95.08 | 93.56 | 94.45 | 1,231,894 | -0.79(-0.83%) |
Nov 15, 2018 | 93.76 | 95.79 | 93.23 | 95.24 | 841,725 | +1.49(+1.59%) |
Nov 14, 2018 | 95.00 | 95.20 | 93.21 | 93.75 | 874,141 | +0.09(+0.10%) |
Nov 13, 2018 | 92.22 | 94.13 | 92.19 | 93.66 | 2,025,527 | +2.09(+2.28%) |
Nov 12, 2018 | 93.10 | 93.29 | 91.21 | 91.57 | 1,495,039 | -6.22(-6.36%) |
Nov 09, 2018 | 97.44 | 97.97 | 96.79 | 97.80 | 1,010,611 | +0.63(+0.65%) |
Nov 08, 2018 | 97.46 | 98.13 | 96.97 | 97.16 | 1,452,009 | -1.70(-1.72%) |
Nov 07, 2018 | 97.59 | 98.88 | 97.40 | 98.86 | 1,087,348 | +2.34(+2.42%) |
Nov 06, 2018 | 96.41 | 97.14 | 96.20 | 96.52 | 665,870 | -0.65(-0.67%) |
Nov 05, 2018 | 97.31 | 97.38 | 96.39 | 97.17 | 579,652 | -0.01(-0.01%) |
Nov 02, 2018 | 97.47 | 97.94 | 96.57 | 97.18 | 624,198 | +0.87(+0.90%) |
Nov 01, 2018 | 96.66 | 96.79 | 95.68 | 96.31 | 842,400 | -0.53(-0.55%) |
Oct 31, 2018 | 96.44 | 97.45 | 96.31 | 96.85 | 915,899 | +1.51(+1.58%) |
Oct 30, 2018 | 94.20 | 95.38 | 93.80 | 95.34 | 972,156 | +1.18(+1.26%) |
Oct 29, 2018 | 96.20 | 96.35 | 92.83 | 94.16 | 872,711 | -1.02(-1.07%) |
Oct 26, 2018 | 94.70 | 96.30 | 93.75 | 95.18 | 866,191 | -1.02(-1.06%) |
Oct 25, 2018 | 94.64 | 97.08 | 93.79 | 96.20 | 1,204,002 | +2.86(+3.07%) |
Oct 24, 2018 | 95.97 | 96.10 | 93.28 | 93.33 | 1,479,749 | -3.95(-4.06%) |
Oct 23, 2018 | 95.94 | 97.90 | 95.59 | 97.28 | 1,085,313 | -0.79(-0.81%) |
Oct 22, 2018 | 99.48 | 99.63 | 97.54 | 98.08 | 1,216,197 | -0.36(-0.37%) |
Oct 19, 2018 | 98.24 | 99.14 | 98.04 | 98.44 | 1,178,511 | +1.81(+1.88%) |
Oct 18, 2018 | 99.92 | 100.40 | 96.59 | 96.62 | 2,760,996 | -7.93(-7.58%) |
Oct 17, 2018 | 104.92 | 105.06 | 103.89 | 104.55 | 1,066,910 | -1.47(-1.39%) |
Oct 16, 2018 | 104.69 | 106.03 | 104.18 | 106.02 | 2,280,310 | +3.77(+3.68%) |
Oct 15, 2018 | 101.95 | 102.91 | 101.81 | 102.26 | 805,093 | -1.16(-1.12%) |
Oct 12, 2018 | 103.62 | 104.12 | 101.42 | 103.41 | 1,071,414 | +1.46(+1.43%) |
Oct 11, 2018 | 102.49 | 103.12 | 100.68 | 101.95 | 2,312,458 | -0.09(-0.09%) |
Oct 10, 2018 | 105.06 | 105.20 | 101.83 | 102.04 | 2,951,740 | -5.75(-5.34%) |
Oct 09, 2018 | 106.25 | 108.17 | 106.25 | 107.79 | 1,989,252 | +1.85(+1.75%) |
Oct 08, 2018 | 106.21 | 106.58 | 104.98 | 105.94 | 1,686,046 | -2.49(-2.30%) |
Oct 05, 2018 | 108.78 | 109.34 | 107.86 | 108.43 | 584,881 | -1.78(-1.61%) |
Oct 04, 2018 | 111.13 | 111.14 | 109.63 | 110.21 | 594,504 | -0.64(-0.58%) |
Oct 03, 2018 | 111.28 | 111.28 | 110.64 | 110.85 | 398,132 | +0.50(+0.46%) |
Oct 02, 2018 | 110.19 | 110.70 | 109.67 | 110.35 | 695,260 | -0.96(-0.86%) |
Oct 01, 2018 | 111.58 | 111.74 | 110.94 | 111.30 | 579,706 | +0.24(+0.22%) |
Sep 28, 2018 | 110.58 | 111.73 | 110.58 | 111.06 | 1,486,180 | -2.13(-1.88%) |
Sep 27, 2018 | 113.78 | 114.11 | 113.08 | 113.19 | 947,799 | -0.73(-0.64%) |
Sep 26, 2018 | 113.92 | 114.81 | 113.84 | 113.92 | 959,350 | -0.40(-0.35%) |
Sep 25, 2018 | 112.25 | 114.34 | 111.91 | 114.32 | 2,710,933 | +4.13(+3.75%) |
Sep 24, 2018 | 110.10 | 110.62 | 109.68 | 110.19 | 470,431 | +0.36(+0.33%) |
Sep 21, 2018 | 109.43 | 110.54 | 109.17 | 109.83 | 792,762 | +1.36(+1.26%) |
Sep 20, 2018 | 108.13 | 108.75 | 107.66 | 108.47 | 925,338 | +0.58(+0.54%) |
Sep 19, 2018 | 107.73 | 108.17 | 107.48 | 107.89 | 853,243 | -0.71(-0.66%) |
Sep 18, 2018 | 107.69 | 109.02 | 107.68 | 108.60 | 543,517 | +0.44(+0.41%) |
Sep 17, 2018 | 108.65 | 108.92 | 108.10 | 108.16 | 1,983,626 | -1.45(-1.33%) |
Sep 14, 2018 | 109.42 | 109.83 | 109.17 | 109.61 | 475,458 | +0.21(+0.19%) |
Sep 13, 2018 | 109.78 | 110.00 | 109.11 | 109.41 | 801,546 | +0.11(+0.10%) |
Sep 12, 2018 | 108.73 | 109.64 | 108.17 | 109.30 | 725,513 | +1.59(+1.48%) |
Sep 11, 2018 | 106.53 | 107.92 | 106.21 | 107.71 | 437,947 | +0.93(+0.87%) |
Sep 10, 2018 | 106.59 | 106.92 | 106.17 | 106.78 | 590,457 | +1.57(+1.49%) |
Sep 07, 2018 | 104.33 | 105.37 | 104.08 | 105.21 | 630,178 | +1.07(+1.03%) |
Sep 06, 2018 | 104.70 | 104.86 | 103.43 | 104.13 | 685,049 | -0.07(-0.07%) |
Sep 05, 2018 | 105.93 | 106.00 | 104.13 | 104.21 | 956,512 | -2.68(-2.51%) |
Sep 04, 2018 | 106.33 | 107.28 | 106.14 | 106.89 | 1,025,985 | -1.23(-1.14%) |
Aug 31, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.35(-1.23%) | |
Aug 30, 2018 | 109.32 | 110.06 | 109.14 | 109.46 | 793,368 | -0.74(-0.67%) |
Aug 29, 2018 | 110.25 | 110.57 | 110.08 | 110.20 | 1,660,057 | +0.02(+0.02%) |
Aug 28, 2018 | 110.61 | 110.62 | 109.99 | 110.18 | 546,906 | -0.16(-0.15%) |
Aug 27, 2018 | 109.86 | 110.50 | 109.54 | 110.35 | 437,234 | +1.18(+1.08%) |
Aug 24, 2018 | 108.58 | 109.20 | 108.28 | 109.16 | 359,500 | +1.45(+1.35%) |
Aug 23, 2018 | 108.11 | 108.50 | 107.55 | 107.71 | 581,988 | +0.19(+0.18%) |
Aug 22, 2018 | 107.50 | 107.54 | 106.95 | 107.52 | 919,164 | +0.99(+0.93%) |
Aug 21, 2018 | 106.68 | 106.73 | 106.17 | 106.53 | 472,411 | +0.25(+0.24%) |
Aug 20, 2018 | 106.30 | 106.44 | 105.77 | 106.27 | 828,786 | +0.72(+0.68%) |
Aug 17, 2018 | 104.27 | 105.58 | 104.18 | 105.55 | 519,094 | +0.74(+0.71%) |
Aug 16, 2018 | 104.32 | 105.44 | 104.07 | 104.81 | 972,248 | +2.58(+2.53%) |
Aug 15, 2018 | 101.92 | 102.35 | 101.23 | 102.23 | 1,484,671 | -0.86(-0.83%) |
Aug 14, 2018 | 103.40 | 103.53 | 102.41 | 103.09 | 764,508 | +0.06(+0.06%) |
Aug 13, 2018 | 103.36 | 103.75 | 102.78 | 103.02 | 704,399 | +1.12(+1.10%) |
Aug 10, 2018 | 101.36 | 102.31 | 101.33 | 101.90 | 907,944 | -2.56(-2.45%) |
Aug 09, 2018 | 105.00 | 105.20 | 104.32 | 104.46 | 506,697 | -0.30(-0.28%) |
Aug 08, 2018 | 104.76 | 105.16 | 104.54 | 104.76 | 365,972 | +0.39(+0.37%) |
Aug 07, 2018 | 104.72 | 104.74 | 103.94 | 104.37 | 356,479 | +0.32(+0.30%) |
Aug 06, 2018 | 103.84 | 104.43 | 103.50 | 104.05 | 321,776 | -0.42(-0.41%) |
Aug 03, 2018 | 104.28 | 104.54 | 103.66 | 104.48 | 496,722 | +0.13(+0.12%) |
Aug 02, 2018 | 103.73 | 104.35 | 103.65 | 104.35 | 831,818 | -0.34(-0.33%) |
Aug 01, 2018 | 105.04 | 105.21 | 104.51 | 104.69 | 1,151,124 | -0.08(-0.08%) |
Jul 31, 2018 | 105.54 | 105.74 | 104.55 | 104.78 | 1,510,116 | -0.66(-0.63%) |
Jul 30, 2018 | 107.47 | 107.52 | 105.40 | 105.43 | 784,597 | -2.06(-1.91%) |
Jul 27, 2018 | 109.20 | 109.20 | 107.38 | 107.49 | 879,481 | -0.59(-0.54%) |
Jul 26, 2018 | 107.96 | 108.81 | 107.78 | 108.08 | 1,055,203 | +0.39(+0.36%) |
Jul 25, 2018 | 106.64 | 107.88 | 106.08 | 107.69 | 714,777 | +1.71(+1.61%) |
Jul 24, 2018 | 107.09 | 107.16 | 105.55 | 105.98 | 817,918 | +0.52(+0.49%) |
Jul 23, 2018 | 105.77 | 105.77 | 105.04 | 105.47 | 792,997 | +0.37(+0.35%) |
Jul 20, 2018 | 105.69 | 105.93 | 104.90 | 105.10 | 1,607,352 | -0.91(-0.86%) |
Jul 19, 2018 | 106.62 | 107.24 | 105.53 | 106.01 | 1,540,011 | -4.11(-3.73%) |
Jul 18, 2018 | 109.84 | 110.82 | 109.50 | 110.12 | 1,925,822 | +0.29(+0.26%) |
Jul 17, 2018 | 108.10 | 110.08 | 108.06 | 109.83 | 821,429 | +0.97(+0.89%) |
Jul 16, 2018 | 108.41 | 109.07 | 108.40 | 108.86 | 1,606,797 | +0.60(+0.55%) |
Jul 13, 2018 | 107.88 | 108.33 | 107.50 | 108.27 | 890,693 | +0.42(+0.39%) |
Jul 12, 2018 | 106.64 | 107.96 | 106.64 | 107.84 | 836,566 | +1.46(+1.38%) |
Jul 11, 2018 | 106.20 | 106.96 | 106.08 | 106.38 | 724,500 | -1.67(-1.55%) |
Jul 10, 2018 | 107.68 | 108.47 | 107.68 | 108.05 | 567,002 | +0.26(+0.24%) |
Jul 09, 2018 | 107.85 | 107.85 | 107.04 | 107.79 | 895,772 | +2.03(+1.92%) |
Jul 06, 2018 | 105.17 | 105.81 | 104.95 | 105.76 | 956,559 | +0.61(+0.58%) |
Jul 05, 2018 | 104.40 | 105.25 | 104.08 | 105.14 | 993,263 | +1.15(+1.10%) |
Jul 03, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.56 | 104.19 | 102.51 | 104.12 | 577,773 | -0.31(-0.29%) |
Jun 29, 2018 | 104.58 | 104.43 | 681,812 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.36 | 102.47 | 101.31 | 102.22 | 1,149,020 | -1.47(-1.42%) |
Jun 27, 2018 | 104.75 | 105.33 | 103.43 | 103.69 | 577,245 | -0.33(-0.32%) |
Jun 26, 2018 | 104.39 | 104.62 | 103.60 | 104.03 | 1,193,086 | -0.96(-0.91%) |
Jun 25, 2018 | 105.05 | 105.25 | 104.16 | 104.98 | 1,609,642 | -1.41(-1.32%) |
Jun 22, 2018 | 106.23 | 106.79 | 104.89 | 106.39 | 1,620,702 | -0.10(-0.09%) |
Jun 21, 2018 | 107.48 | 107.48 | 106.13 | 106.49 | 713,826 | -0.59(-0.55%) |
Jun 20, 2018 | 107.21 | 107.66 | 106.66 | 107.08 | 947,157 | +0.07(+0.07%) |
Jun 19, 2018 | 105.39 | 107.20 | 105.39 | 107.00 | 1,678,784 | -0.87(-0.80%) |
Jun 18, 2018 | 106.96 | 107.92 | 106.94 | 107.87 | 2,199,579 | -1.54(-1.41%) |
Jun 15, 2018 | 109.43 | 108.75 | 109.42 | 602,626 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.95 | 110.11 | 108.84 | 109.60 | 593,755 | +0.79(+0.73%) |
Jun 13, 2018 | 109.23 | 109.60 | 108.42 | 108.80 | 509,528 | +0.28(+0.26%) |
Jun 12, 2018 | 108.87 | 109.06 | 108.34 | 108.52 | 836,715 | +0.16(+0.15%) |
Jun 11, 2018 | 107.73 | 108.86 | 107.51 | 108.36 | 800,402 | +1.14(+1.06%) |
Jun 08, 2018 | 106.61 | 107.51 | 106.11 | 107.22 | 1,009,767 | +1.64(+1.56%) |
Jun 07, 2018 | 106.44 | 106.56 | 105.14 | 105.58 | 1,190,375 | +0.04(+0.03%) |
Jun 06, 2018 | 105.59 | 105.54 | 1,533,854 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.89 | 105.14 | 104.14 | 104.44 | 709,645 | +0.96(+0.93%) |
Jun 04, 2018 | 103.06 | 103.76 | 102.98 | 103.48 | 593,259 | +0.79(+0.77%) |
Jun 01, 2018 | 103.35 | 103.35 | 102.19 | 102.69 | 573,822 | +0.85(+0.83%) |
May 31, 2018 | 101.74 | 102.06 | 101.01 | 101.84 | 452,573 | +0.35(+0.35%) |
May 30, 2018 | 101.02 | 101.71 | 100.22 | 101.49 | 743,465 | +1.91(+1.91%) |
May 29, 2018 | 99.93 | 100.36 | 99.07 | 99.58 | 1,126,643 | -3.38(-3.28%) |
May 25, 2018 | 102.96 | 102.96 | 102.96 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.89 | 103.17 | 101.98 | 102.96 | 2,214,132 | +0.36(+0.35%) |
May 23, 2018 | 101.14 | 102.67 | 101.14 | 102.60 | 863,379 | +0.47(+0.46%) |
May 22, 2018 | 102.39 | 102.81 | 101.92 | 102.13 | 719,929 | -0.55(-0.54%) |
May 21, 2018 | 103.10 | 103.33 | 102.45 | 102.68 | 439,851 | +0.43(+0.42%) |
May 18, 2018 | 101.57 | 102.33 | 101.23 | 102.25 | 1,356,459 | +0.31(+0.31%) |
May 17, 2018 | 101.67 | 102.50 | 101.41 | 101.94 | 598,383 | +0.35(+0.34%) |
May 16, 2018 | 101.13 | 102.09 | 100.63 | 101.59 | 692,791 | +0.46(+0.46%) |
May 15, 2018 | 100.97 | 101.42 | 100.20 | 101.13 | 589,591 | -1.38(-1.35%) |
May 14, 2018 | 103.18 | 103.46 | 102.34 | 102.50 | 1,220,289 | -0.88(-0.85%) |
May 11, 2018 | 103.15 | 103.61 | 102.94 | 103.39 | 616,894 | -0.25(-0.24%) |
May 10, 2018 | 102.76 | 103.84 | 102.67 | 103.64 | 1,930,341 | +1.24(+1.21%) |
May 09, 2018 | 102.10 | 102.66 | 101.76 | 102.40 | 915,421 | +0.24(+0.23%) |
May 08, 2018 | 101.44 | 102.42 | 101.33 | 102.16 | 1,104,409 | +0.72(+0.71%) |
May 07, 2018 | 101.76 | 101.99 | 101.24 | 101.44 | 1,005,419 | -0.03(-0.03%) |
May 04, 2018 | 100.22 | 101.63 | 100.17 | 101.46 | 1,007,238 | +0.78(+0.78%) |
May 03, 2018 | 100.48 | 100.82 | 99.37 | 100.68 | 828,853 | +1.03(+1.04%) |
May 02, 2018 | 100.13 | 100.33 | 99.42 | 99.65 | 1,106,625 | +0.23(+0.23%) |
May 01, 2018 | 98.25 | 99.44 | 98.04 | 99.42 | 1,007,421 | +0.79(+0.80%) |
Apr 30, 2018 | 98.54 | 99.23 | 98.50 | 98.62 | 463,256 | -0.46(-0.47%) |
Apr 27, 2018 | 99.11 | 99.28 | 98.37 | 99.09 | 1,063,571 | +1.31(+1.34%) |
Apr 26, 2018 | 97.29 | 98.08 | 97.13 | 97.78 | 2,024,362 | +0.88(+0.91%) |
Apr 25, 2018 | 96.62 | 97.00 | 95.76 | 96.90 | 1,134,100 | +0.35(+0.36%) |
Apr 24, 2018 | 98.41 | 98.89 | 96.55 | 96.55 | 3,410,619 | +2.24(+2.38%) |
Apr 23, 2018 | 94.73 | 94.97 | 93.94 | 94.31 | 1,325,633 | -0.02(-0.02%) |
Apr 20, 2018 | 95.04 | 95.04 | 94.20 | 94.33 | 1,128,290 | -1.66(-1.73%) |
Apr 19, 2018 | 96.87 | 97.06 | 95.30 | 95.99 | 1,011,713 | -1.01(-1.05%) |
Apr 18, 2018 | 97.51 | 97.53 | 96.78 | 97.01 | 718,131 | -0.38(-0.39%) |
Apr 17, 2018 | 96.51 | 97.56 | 96.39 | 97.39 | 659,889 | +1.33(+1.38%) |
Apr 16, 2018 | 96.45 | 96.55 | 95.87 | 96.06 | 439,459 | -0.16(-0.17%) |
Apr 13, 2018 | 96.59 | 96.66 | 95.98 | 96.22 | 543,323 | +0.20(+0.20%) |
Apr 12, 2018 | 95.85 | 96.28 | 95.74 | 96.03 | 677,389 | +0.84(+0.88%) |
Apr 11, 2018 | 95.49 | 96.10 | 95.09 | 95.19 | 892,878 | -0.69(-0.71%) |
Apr 10, 2018 | 96.09 | 96.43 | 95.45 | 95.88 | 1,093,661 | +0.51(+0.53%) |
Apr 09, 2018 | 96.06 | 96.18 | 95.32 | 95.37 | 923,165 | +1.61(+1.72%) |
Apr 06, 2018 | 94.18 | 94.73 | 93.49 | 93.76 | 672,632 | -0.07(-0.08%) |
Apr 05, 2018 | 93.86 | 94.42 | 93.53 | 93.83 | 526,207 | +0.86(+0.93%) |
Apr 04, 2018 | 91.10 | 93.21 | 91.06 | 92.97 | 775,769 | +0.71(+0.77%) |
Apr 03, 2018 | 92.45 | 92.69 | 91.38 | 92.25 | 1,172,644 | +0.34(+0.37%) |