Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.76 | 112.73 | 110.19 | 111.98 | 813,577 | +0.21(+0.19%) |
Apr 29, 2019 | 110.69 | 112.93 | 110.16 | 111.77 | 879,726 | +1.21(+1.09%) |
Apr 26, 2019 | 109.54 | 110.62 | 108.16 | 110.56 | 1,119,107 | +1.63(+1.50%) |
Apr 25, 2019 | 111.79 | 111.79 | 108.36 | 108.93 | 1,229,321 | -3.36(-2.99%) |
Apr 24, 2019 | 113.43 | 113.43 | 109.30 | 112.29 | 1,507,857 | -0.58(-0.51%) |
Apr 23, 2019 | 116.26 | 116.88 | 111.89 | 112.87 | 3,683,283 | +0.46(+0.41%) |
Apr 22, 2019 | 112.43 | 113.94 | 112.05 | 112.41 | 2,201,901 | +0.24(+0.22%) |
Apr 18, 2019 | 110.19 | 112.79 | 110.14 | 112.17 | 836,696 | +1.76(+1.59%) |
Apr 17, 2019 | 110.82 | 112.18 | 109.61 | 110.41 | 697,530 | -0.38(-0.34%) |
Apr 16, 2019 | 109.14 | 110.97 | 109.09 | 110.79 | 928,689 | +0.79(+0.72%) |
Apr 15, 2019 | 112.92 | 113.11 | 109.72 | 110.00 | 1,414,671 | -2.83(-2.51%) |
Apr 12, 2019 | 112.52 | 113.44 | 111.69 | 112.83 | 1,072,741 | +0.13(+0.11%) |
Apr 11, 2019 | 110.64 | 113.24 | 110.07 | 112.70 | 721,671 | +2.17(+1.96%) |
Apr 10, 2019 | 109.24 | 110.75 | 108.69 | 110.53 | 704,404 | +1.81(+1.67%) |
Apr 09, 2019 | 111.00 | 111.00 | 108.42 | 108.72 | 685,840 | -2.49(-2.24%) |
Apr 08, 2019 | 109.94 | 111.31 | 108.85 | 111.21 | 705,454 | +1.42(+1.29%) |
Apr 05, 2019 | 108.62 | 110.25 | 108.18 | 109.79 | 762,188 | +1.32(+1.22%) |
Apr 04, 2019 | 107.05 | 108.47 | 106.80 | 108.47 | 756,338 | +1.37(+1.28%) |
Apr 03, 2019 | 108.78 | 108.84 | 106.65 | 107.10 | 973,678 | -1.47(-1.35%) |
Apr 02, 2019 | 108.42 | 109.02 | 107.60 | 108.56 | 698,826 | +0.10(+0.09%) |
Apr 01, 2019 | 107.81 | 108.57 | 106.68 | 108.47 | 709,389 | +1.28(+1.19%) |
Mar 29, 2019 | 107.10 | 108.00 | 106.05 | 107.19 | 799,876 | +0.68(+0.64%) |
Mar 28, 2019 | 106.31 | 107.16 | 105.79 | 106.52 | 431,092 | +0.22(+0.21%) |
Mar 27, 2019 | 106.58 | 106.96 | 105.40 | 106.30 | 758,748 | +0.67(+0.63%) |
Mar 26, 2019 | 104.97 | 105.96 | 104.59 | 105.63 | 1,011,761 | +1.52(+1.46%) |
Mar 25, 2019 | 103.77 | 105.70 | 103.60 | 104.11 | 1,182,163 | +0.02(+0.02%) |
Mar 22, 2019 | 107.59 | 107.91 | 103.99 | 104.09 | 1,195,103 | -4.01(-3.71%) |
Mar 21, 2019 | 105.45 | 108.44 | 105.45 | 108.10 | 1,902,580 | +2.83(+2.69%) |
Mar 20, 2019 | 106.45 | 107.39 | 104.78 | 105.27 | 1,107,694 | -1.38(-1.29%) |
Mar 19, 2019 | 108.34 | 109.63 | 106.32 | 106.64 | 1,078,334 | -0.89(-0.82%) |
Mar 18, 2019 | 107.35 | 109.72 | 107.28 | 107.53 | 1,187,801 | +0.11(+0.10%) |
Mar 15, 2019 | 111.84 | 112.36 | 106.08 | 107.43 | 2,487,154 | -5.56(-4.92%) |
Mar 14, 2019 | 113.98 | 114.53 | 112.50 | 112.98 | 900,012 | -0.83(-0.73%) |
Mar 13, 2019 | 114.15 | 116.29 | 113.48 | 113.81 | 1,557,391 | +0.07(+0.06%) |
Mar 12, 2019 | 110.89 | 113.93 | 110.55 | 113.74 | 1,222,111 | +3.56(+3.23%) |
Mar 11, 2019 | 110.78 | 112.34 | 109.85 | 110.19 | 671,799 | -0.77(-0.69%) |
Mar 08, 2019 | 110.58 | 111.31 | 109.47 | 110.95 | 520,812 | +0.07(+0.06%) |
Mar 07, 2019 | 111.92 | 112.53 | 110.44 | 110.88 | 731,894 | -1.17(-1.04%) |
Mar 06, 2019 | 114.09 | 114.67 | 111.88 | 112.05 | 736,395 | -2.42(-2.11%) |
Mar 05, 2019 | 115.35 | 115.98 | 114.36 | 114.47 | 712,816 | -0.84(-0.73%) |
Mar 04, 2019 | 114.28 | 115.35 | 113.92 | 115.31 | 821,101 | +1.32(+1.16%) |
Mar 01, 2019 | 114.67 | 115.12 | 113.37 | 113.98 | 640,942 | -0.16(-0.14%) |
Feb 28, 2019 | 114.13 | 114.57 | 112.27 | 114.14 | 1,152,603 | -0.23(-0.20%) |
Feb 27, 2019 | 114.83 | 115.80 | 112.92 | 114.37 | 800,116 | -0.27(-0.24%) |
Feb 26, 2019 | 115.22 | 116.42 | 114.23 | 114.64 | 790,877 | -1.11(-0.96%) |
Feb 25, 2019 | 116.94 | 117.46 | 115.63 | 115.76 | 986,404 | -0.73(-0.62%) |
Feb 22, 2019 | 114.99 | 116.58 | 114.43 | 116.48 | 812,737 | +2.22(+1.95%) |
Feb 21, 2019 | 113.48 | 115.44 | 112.99 | 114.26 | 751,250 | +0.08(+0.07%) |
Feb 20, 2019 | 113.28 | 115.57 | 112.66 | 114.18 | 939,929 | +0.92(+0.81%) |
Feb 19, 2019 | 110.80 | 113.79 | 110.40 | 113.26 | 822,502 | +1.75(+1.57%) |
Feb 15, 2019 | 110.87 | 112.78 | 110.07 | 111.51 | 1,121,185 | +1.43(+1.30%) |
Feb 14, 2019 | 109.87 | 111.34 | 109.14 | 110.08 | 948,854 | -0.30(-0.28%) |
Feb 13, 2019 | 109.39 | 110.80 | 108.99 | 110.38 | 868,482 | +1.21(+1.11%) |
Feb 12, 2019 | 107.06 | 110.15 | 106.67 | 109.17 | 1,024,740 | +2.82(+2.66%) |
Feb 11, 2019 | 106.87 | 107.08 | 105.35 | 106.35 | 882,169 | -0.30(-0.29%) |
Feb 08, 2019 | 107.15 | 107.50 | 105.20 | 106.65 | 676,385 | -0.64(-0.60%) |
Feb 07, 2019 | 107.48 | 108.33 | 106.22 | 107.29 | 678,556 | -0.18(-0.16%) |
Feb 06, 2019 | 107.95 | 108.82 | 107.39 | 107.47 | 759,205 | -0.93(-0.86%) |
Feb 05, 2019 | 108.24 | 110.08 | 107.55 | 108.39 | 1,027,446 | -0.02(-0.02%) |
Feb 04, 2019 | 106.47 | 108.58 | 106.25 | 108.42 | 952,952 | +2.01(+1.89%) |
Feb 01, 2019 | 106.88 | 108.31 | 104.94 | 106.41 | 1,284,158 | -0.02(-0.02%) |
Jan 31, 2019 | 105.73 | 107.94 | 105.06 | 106.43 | 1,865,347 | +0.69(+0.65%) |
Jan 30, 2019 | 107.76 | 107.77 | 103.08 | 105.74 | 2,751,276 | -3.47(-3.18%) |
Jan 29, 2019 | 94.37 | 109.87 | 93.43 | 109.21 | 9,265,884 | +9.63(+9.67%) |
Jan 28, 2019 | 98.53 | 100.97 | 98.20 | 99.58 | 1,569,697 | -0.49(-0.49%) |
Jan 25, 2019 | 99.78 | 101.06 | 99.24 | 100.07 | 836,733 | +1.74(+1.77%) |
Jan 24, 2019 | 96.25 | 98.67 | 96.06 | 98.34 | 1,094,903 | +2.46(+2.56%) |
Jan 23, 2019 | 100.44 | 101.22 | 94.97 | 95.88 | 1,582,306 | -5.11(-5.06%) |
Jan 22, 2019 | 101.80 | 101.80 | 99.94 | 100.99 | 1,167,100 | -0.67(-0.66%) |
Jan 18, 2019 | 101.29 | 102.40 | 100.34 | 101.67 | 973,835 | +1.23(+1.23%) |
Jan 17, 2019 | 97.69 | 101.04 | 97.44 | 100.43 | 564,662 | +1.87(+1.90%) |
Jan 16, 2019 | 99.30 | 99.74 | 98.18 | 98.56 | 583,391 | -0.54(-0.54%) |
Jan 15, 2019 | 98.98 | 99.97 | 97.80 | 99.10 | 758,105 | -0.06(-0.06%) |
Jan 14, 2019 | 98.06 | 99.92 | 97.49 | 99.16 | 1,108,207 | +0.67(+0.68%) |
Jan 11, 2019 | 97.22 | 98.95 | 96.79 | 98.49 | 670,511 | +0.46(+0.47%) |
Jan 10, 2019 | 96.72 | 98.35 | 96.05 | 98.02 | 899,105 | +0.82(+0.84%) |
Jan 09, 2019 | 95.18 | 98.02 | 94.84 | 97.21 | 989,487 | +2.22(+2.33%) |
Jan 08, 2019 | 93.84 | 95.33 | 93.20 | 94.99 | 928,013 | +2.09(+2.25%) |
Jan 07, 2019 | 90.93 | 94.44 | 89.59 | 92.90 | 946,408 | +2.63(+2.92%) |
Jan 04, 2019 | 87.58 | 90.93 | 87.58 | 90.27 | 990,457 | +4.21(+4.89%) |
Jan 03, 2019 | 85.73 | 87.04 | 84.51 | 86.06 | 868,010 | -0.29(-0.33%) |
Jan 02, 2019 | 83.38 | 87.57 | 83.06 | 86.35 | 907,529 | +0.84(+0.98%) |
Dec 31, 2018 | 86.37 | 86.86 | 83.29 | 85.51 | 1,021,202 | -0.32(-0.37%) |
Dec 28, 2018 | 85.88 | 87.51 | 85.15 | 85.83 | 1,096,814 | +0.46(+0.53%) |
Dec 27, 2018 | 83.63 | 85.39 | 82.02 | 85.37 | 956,877 | +0.55(+0.65%) |
Dec 26, 2018 | 81.94 | 84.85 | 79.53 | 84.82 | 1,179,458 | +3.43(+4.22%) |
Dec 24, 2018 | 83.22 | 83.89 | 80.31 | 81.39 | 633,018 | -2.57(-3.06%) |
Dec 21, 2018 | 87.58 | 89.54 | 83.30 | 83.96 | 1,656,095 | -3.38(-3.88%) |
Dec 20, 2018 | 88.08 | 89.94 | 85.77 | 87.34 | 1,112,042 | -0.77(-0.87%) |
Dec 19, 2018 | 90.33 | 92.52 | 87.66 | 88.11 | 978,723 | -2.10(-2.33%) |
Dec 18, 2018 | 90.09 | 91.65 | 89.23 | 90.22 | 928,541 | +1.02(+1.15%) |
Dec 17, 2018 | 89.85 | 92.46 | 88.49 | 89.19 | 1,372,200 | -1.38(-1.53%) |
Dec 14, 2018 | 92.12 | 93.62 | 90.18 | 90.58 | 1,439,256 | -3.19(-3.40%) |
Dec 13, 2018 | 94.10 | 94.88 | 93.18 | 93.77 | 1,045,928 | -0.14(-0.15%) |
Dec 12, 2018 | 93.36 | 95.09 | 92.26 | 93.91 | 1,146,941 | +1.55(+1.68%) |
Dec 11, 2018 | 94.50 | 94.83 | 91.54 | 92.36 | 1,034,381 | -0.97(-1.04%) |
Dec 10, 2018 | 96.02 | 96.63 | 90.64 | 93.33 | 1,484,780 | -2.98(-3.10%) |
Dec 07, 2018 | 97.39 | 98.29 | 95.94 | 96.31 | 674,136 | -0.94(-0.97%) |
Dec 06, 2018 | 95.87 | 97.36 | 94.09 | 97.26 | 1,134,103 | +0.43(+0.45%) |
Dec 04, 2018 | 100.56 | 101.40 | 96.43 | 96.82 | 1,375,142 | -4.42(-4.36%) |
Dec 03, 2018 | 102.53 | 102.66 | 99.73 | 101.24 | 914,585 | +0.32(+0.32%) |
Nov 30, 2018 | 101.14 | 101.31 | 99.95 | 100.92 | 930,717 | -0.22(-0.21%) |
Nov 29, 2018 | 100.55 | 101.91 | 100.39 | 101.14 | 1,115,905 | +0.14(+0.14%) |
Nov 28, 2018 | 98.68 | 101.16 | 97.14 | 100.99 | 1,654,857 | +0.77(+0.77%) |
Nov 27, 2018 | 99.26 | 100.39 | 98.61 | 100.22 | 1,172,973 | +0.30(+0.30%) |
Nov 26, 2018 | 97.62 | 100.44 | 97.14 | 99.92 | 1,624,265 | +3.07(+3.17%) |
Nov 23, 2018 | 95.78 | 97.50 | 95.78 | 96.85 | 464,171 | +0.62(+0.64%) |
Nov 21, 2018 | 96.23 | 96.23 | 96.23 | 0 | +1.20(+1.26%) | |
Nov 20, 2018 | 93.52 | 96.33 | 93.04 | 95.03 | 1,251,302 | +0.14(+0.14%) |
Nov 19, 2018 | 93.22 | 95.69 | 93.22 | 94.90 | 1,380,964 | +1.20(+1.28%) |
Nov 16, 2018 | 90.70 | 94.23 | 90.70 | 93.70 | 1,400,513 | +3.06(+3.38%) |
Nov 15, 2018 | 89.20 | 91.64 | 88.10 | 90.63 | 1,484,016 | +0.38(+0.43%) |
Nov 14, 2018 | 92.59 | 93.72 | 89.87 | 90.25 | 1,490,871 | -2.38(-2.57%) |
Nov 13, 2018 | 91.36 | 93.71 | 91.20 | 92.63 | 1,055,204 | +1.25(+1.37%) |
Nov 12, 2018 | 91.54 | 92.64 | 90.85 | 91.38 | 1,012,395 | -0.78(-0.85%) |
Nov 09, 2018 | 92.13 | 93.33 | 91.29 | 92.16 | 849,936 | -0.73(-0.78%) |
Nov 08, 2018 | 91.97 | 93.54 | 91.11 | 92.89 | 882,137 | +0.13(+0.15%) |
Nov 07, 2018 | 92.54 | 92.78 | 90.92 | 92.76 | 1,041,421 | +0.94(+1.03%) |
Nov 06, 2018 | 91.59 | 92.85 | 91.17 | 91.82 | 763,585 | -0.19(-0.21%) |
Nov 05, 2018 | 91.78 | 92.43 | 90.99 | 92.01 | 1,040,678 | +0.50(+0.55%) |
Nov 02, 2018 | 91.50 | 93.25 | 90.55 | 91.51 | 1,450,144 | +1.12(+1.24%) |
Nov 01, 2018 | 87.86 | 91.33 | 86.94 | 90.38 | 1,520,370 | +3.45(+3.96%) |
Oct 31, 2018 | 89.12 | 89.38 | 86.59 | 86.94 | 1,407,474 | -1.20(-1.36%) |
Oct 30, 2018 | 82.85 | 88.46 | 82.52 | 88.13 | 1,789,514 | +5.56(+6.73%) |
Oct 29, 2018 | 84.27 | 85.44 | 81.76 | 82.57 | 1,919,344 | -0.22(-0.27%) |
Oct 26, 2018 | 86.16 | 86.49 | 80.89 | 82.79 | 3,157,971 | -5.39(-6.12%) |
Oct 25, 2018 | 86.99 | 89.49 | 85.20 | 88.19 | 3,582,732 | +5.60(+6.78%) |
Oct 24, 2018 | 86.34 | 88.16 | 82.10 | 82.59 | 2,805,141 | -4.32(-4.97%) |
Oct 23, 2018 | 83.36 | 87.57 | 82.80 | 86.90 | 2,296,342 | +2.69(+3.19%) |
Oct 22, 2018 | 84.81 | 85.30 | 83.72 | 84.22 | 1,452,063 | -0.44(-0.52%) |
Oct 19, 2018 | 84.73 | 85.65 | 84.28 | 84.66 | 1,554,934 | -0.09(-0.10%) |
Oct 18, 2018 | 85.29 | 86.20 | 83.97 | 84.75 | 1,668,607 | -1.06(-1.24%) |
Oct 17, 2018 | 85.31 | 86.71 | 85.03 | 85.81 | 1,595,162 | -0.02(-0.03%) |
Oct 16, 2018 | 83.91 | 86.28 | 83.40 | 85.84 | 1,607,723 | +2.38(+2.85%) |
Oct 15, 2018 | 81.75 | 84.73 | 81.66 | 83.46 | 1,173,875 | +1.20(+1.46%) |
Oct 12, 2018 | 83.74 | 83.90 | 81.46 | 82.26 | 1,290,434 | -0.40(-0.48%) |
Oct 11, 2018 | 83.39 | 84.96 | 82.45 | 82.65 | 1,380,569 | -0.49(-0.59%) |
Oct 10, 2018 | 83.78 | 85.05 | 83.02 | 83.14 | 1,923,400 | -1.05(-1.25%) |
Oct 09, 2018 | 87.49 | 87.92 | 84.01 | 84.20 | 2,098,426 | -4.96(-5.56%) |
Oct 08, 2018 | 88.01 | 89.38 | 87.39 | 89.15 | 1,091,289 | +0.82(+0.93%) |
Oct 05, 2018 | 90.52 | 91.53 | 88.07 | 88.33 | 1,358,358 | -2.11(-2.34%) |
Oct 04, 2018 | 90.43 | 91.26 | 90.10 | 90.45 | 841,908 | -0.14(-0.16%) |
Oct 03, 2018 | 92.01 | 92.47 | 90.31 | 90.59 | 1,571,519 | -0.86(-0.94%) |
Oct 02, 2018 | 92.35 | 93.44 | 91.02 | 91.44 | 1,515,206 | -2.49(-2.65%) |
Oct 01, 2018 | 94.48 | 95.02 | 93.78 | 93.93 | 1,018,365 | -0.13(-0.13%) |
Sep 28, 2018 | 94.18 | 94.60 | 93.74 | 94.06 | 729,617 | -0.15(-0.16%) |
Sep 27, 2018 | 94.64 | 95.41 | 94.03 | 94.21 | 803,476 | -0.33(-0.35%) |
Sep 26, 2018 | 96.43 | 96.81 | 94.24 | 94.54 | 1,266,401 | -1.55(-1.62%) |
Sep 25, 2018 | 96.58 | 96.58 | 95.80 | 96.09 | 997,020 | -0.16(-0.16%) |
Sep 24, 2018 | 98.02 | 98.61 | 96.23 | 96.25 | 1,382,687 | -1.77(-1.80%) |
Sep 21, 2018 | 97.42 | 98.58 | 97.13 | 98.02 | 2,561,172 | +0.60(+0.62%) |
Sep 20, 2018 | 98.21 | 99.08 | 97.26 | 97.42 | 1,204,156 | +0.02(+0.02%) |
Sep 19, 2018 | 97.14 | 99.04 | 96.74 | 97.40 | 1,172,957 | +0.69(+0.71%) |
Sep 18, 2018 | 97.30 | 97.62 | 95.93 | 96.71 | 1,451,871 | -0.77(-0.79%) |
Sep 17, 2018 | 97.42 | 99.23 | 97.19 | 97.48 | 1,376,901 | -0.11(-0.11%) |
Sep 14, 2018 | 98.32 | 99.55 | 97.06 | 97.59 | 1,223,519 | -1.67(-1.68%) |
Sep 13, 2018 | 99.06 | 99.30 | 98.30 | 99.26 | 1,065,768 | +0.64(+0.65%) |
Sep 12, 2018 | 99.72 | 99.72 | 98.42 | 98.62 | 1,237,691 | -1.06(-1.06%) |
Sep 11, 2018 | 99.69 | 100.59 | 98.79 | 99.68 | 578,873 | -0.48(-0.47%) |
Sep 10, 2018 | 100.01 | 100.80 | 99.82 | 100.16 | 600,251 | +0.62(+0.62%) |
Sep 07, 2018 | 99.87 | 100.36 | 99.32 | 99.54 | 509,431 | -0.63(-0.63%) |
Sep 06, 2018 | 100.61 | 102.34 | 99.82 | 100.17 | 514,027 | -0.26(-0.26%) |
Sep 05, 2018 | 98.33 | 100.90 | 98.14 | 100.43 | 1,041,990 | +2.22(+2.26%) |
Sep 04, 2018 | 98.56 | 98.90 | 97.53 | 98.22 | 950,008 | -0.78(-0.78%) |
Aug 31, 2018 | 98.99 | 98.99 | 98.99 | 0 | -1.16(-1.16%) | |
Aug 30, 2018 | 101.93 | 102.22 | 99.85 | 100.16 | 779,013 | -1.78(-1.75%) |
Aug 29, 2018 | 101.90 | 102.49 | 100.64 | 101.94 | 760,151 | -0.05(-0.05%) |
Aug 28, 2018 | 102.49 | 103.59 | 101.77 | 101.98 | 1,781,472 | -0.70(-0.68%) |
Aug 27, 2018 | 100.99 | 103.45 | 100.67 | 102.68 | 1,178,396 | +2.89(+2.90%) |
Aug 24, 2018 | 100.11 | 100.11 | 99.05 | 99.79 | 644,931 | +0.41(+0.41%) |
Aug 23, 2018 | 100.76 | 100.88 | 98.99 | 99.39 | 989,299 | -1.74(-1.72%) |
Aug 22, 2018 | 102.13 | 102.17 | 100.76 | 101.13 | 1,006,857 | -1.22(-1.19%) |
Aug 21, 2018 | 101.36 | 103.10 | 100.97 | 102.35 | 794,838 | +1.81(+1.80%) |
Aug 20, 2018 | 100.33 | 100.86 | 100.03 | 100.54 | 613,743 | +0.65(+0.65%) |
Aug 17, 2018 | 99.69 | 100.68 | 98.93 | 99.89 | 616,907 | -0.33(-0.33%) |
Aug 16, 2018 | 98.15 | 100.59 | 98.15 | 100.22 | 1,052,527 | +2.45(+2.51%) |
Aug 15, 2018 | 96.81 | 98.01 | 95.93 | 97.77 | 1,463,015 | +0.15(+0.15%) |
Aug 14, 2018 | 97.89 | 98.23 | 97.32 | 97.62 | 825,350 | -0.19(-0.19%) |
Aug 13, 2018 | 99.70 | 99.76 | 97.31 | 97.81 | 1,660,399 | -2.14(-2.14%) |
Aug 10, 2018 | 102.06 | 102.12 | 99.72 | 99.95 | 1,273,685 | -2.73(-2.66%) |
Aug 09, 2018 | 103.63 | 104.92 | 102.60 | 102.68 | 915,900 | -0.72(-0.70%) |
Aug 08, 2018 | 103.83 | 103.83 | 102.35 | 103.41 | 887,764 | -0.33(-0.32%) |
Aug 07, 2018 | 104.24 | 104.82 | 103.25 | 103.74 | 1,245,096 | -0.38(-0.37%) |
Aug 06, 2018 | 105.51 | 106.13 | 103.38 | 104.12 | 1,422,404 | -1.69(-1.60%) |
Aug 03, 2018 | 104.35 | 106.75 | 104.09 | 105.81 | 1,490,615 | +2.02(+1.94%) |
Aug 02, 2018 | 102.21 | 104.25 | 102.21 | 103.79 | 1,040,683 | +0.99(+0.96%) |
Aug 01, 2018 | 103.01 | 103.39 | 101.60 | 102.80 | 1,144,694 | -0.12(-0.11%) |
Jul 31, 2018 | 100.97 | 103.35 | 100.49 | 102.92 | 1,470,390 | +2.51(+2.50%) |
Jul 30, 2018 | 100.40 | 101.62 | 100.08 | 100.41 | 2,663,667 | +0.01(+0.01%) |
Jul 27, 2018 | 100.49 | 102.13 | 100.06 | 100.40 | 2,265,094 | +0.20(+0.20%) |
Jul 26, 2018 | 97.17 | 100.33 | 96.73 | 100.20 | 2,886,949 | +2.69(+2.76%) |
Jul 25, 2018 | 100.70 | 100.92 | 96.41 | 97.51 | 6,111,314 | -3.62(-3.58%) |
Jul 24, 2018 | 106.27 | 106.61 | 100.68 | 101.13 | 15,858,108 | -17.18(-14.52%) |
Jul 23, 2018 | 119.09 | 119.88 | 118.07 | 118.31 | 1,612,094 | -0.86(-0.72%) |
Jul 20, 2018 | 119.47 | 121.52 | 118.89 | 119.17 | 1,516,448 | -0.43(-0.36%) |
Jul 19, 2018 | 118.13 | 119.86 | 117.40 | 119.60 | 1,193,743 | +1.50(+1.27%) |
Jul 18, 2018 | 117.69 | 118.50 | 116.30 | 118.10 | 1,205,329 | -0.25(-0.21%) |
Jul 17, 2018 | 120.27 | 121.18 | 117.50 | 118.35 | 1,626,156 | -2.10(-1.75%) |
Jul 16, 2018 | 121.02 | 121.49 | 119.56 | 120.46 | 1,128,765 | -1.83(-1.50%) |
Jul 13, 2018 | 121.58 | 122.87 | 120.91 | 122.29 | 1,116,362 | +0.38(+0.31%) |
Jul 12, 2018 | 121.55 | 122.21 | 120.50 | 121.91 | 860,404 | +0.88(+0.73%) |
Jul 11, 2018 | 120.34 | 121.75 | 119.66 | 121.03 | 821,368 | +0.09(+0.08%) |
Jul 10, 2018 | 121.63 | 121.68 | 119.73 | 120.94 | 815,618 | -0.67(-0.55%) |
Jul 09, 2018 | 119.32 | 121.89 | 118.34 | 121.60 | 1,055,194 | +3.16(+2.67%) |
Jul 06, 2018 | 116.67 | 118.75 | 116.67 | 118.44 | 621,986 | +1.62(+1.39%) |
Jul 05, 2018 | 114.98 | 117.03 | 114.77 | 116.82 | 814,408 | +2.09(+1.82%) |
Jul 03, 2018 | 114.73 | 114.73 | 114.73 | 0 | -0.62(-0.54%) | |
Jul 02, 2018 | 113.64 | 115.53 | 112.89 | 115.35 | 896,021 | +0.56(+0.49%) |
Jun 29, 2018 | 114.57 | 115.99 | 114.14 | 114.80 | 859,163 | +0.53(+0.46%) |
Jun 28, 2018 | 113.76 | 114.60 | 112.80 | 114.27 | 1,382,001 | +0.71(+0.63%) |
Jun 27, 2018 | 113.91 | 115.72 | 113.27 | 113.56 | 819,628 | +0.21(+0.19%) |
Jun 26, 2018 | 113.71 | 113.98 | 111.72 | 113.34 | 1,021,005 | +0.39(+0.34%) |
Jun 25, 2018 | 113.26 | 113.63 | 112.39 | 112.96 | 1,230,069 | -0.60(-0.53%) |
Jun 22, 2018 | 113.27 | 113.80 | 112.73 | 113.56 | 885,743 | +0.53(+0.47%) |
Jun 21, 2018 | 113.82 | 114.17 | 112.80 | 113.03 | 890,127 | -1.51(-1.32%) |
Jun 20, 2018 | 115.57 | 116.08 | 113.66 | 114.54 | 968,403 | -0.86(-0.75%) |
Jun 19, 2018 | 117.10 | 117.10 | 114.75 | 115.40 | 1,759,734 | -2.85(-2.41%) |
Jun 18, 2018 | 118.28 | 118.64 | 117.56 | 118.25 | 1,060,611 | -1.11(-0.93%) |
Jun 15, 2018 | 122.05 | 118.98 | 119.36 | 1,860,321 | -2.69(-2.21%) | |
Jun 14, 2018 | 119.93 | 123.06 | 119.37 | 122.05 | 2,413,548 | +3.46(+2.92%) |
Jun 13, 2018 | 119.30 | 119.48 | 118.39 | 118.59 | 899,543 | -0.45(-0.38%) |
Jun 12, 2018 | 118.93 | 119.30 | 117.91 | 119.04 | 1,068,376 | +0.75(+0.64%) |
Jun 11, 2018 | 116.86 | 118.83 | 116.79 | 118.29 | 929,972 | +1.43(+1.22%) |
Jun 08, 2018 | 116.46 | 117.20 | 115.00 | 116.86 | 1,218,751 | +0.38(+0.33%) |
Jun 07, 2018 | 116.15 | 117.26 | 115.09 | 116.48 | 1,209,495 | +0.60(+0.52%) |
Jun 06, 2018 | 115.87 | 1,435,545 | -0.66(-0.57%) | |||
Jun 05, 2018 | 117.42 | 117.55 | 115.73 | 116.53 | 1,701,810 | -0.61(-0.52%) |
Jun 04, 2018 | 116.96 | 118.62 | 116.38 | 117.14 | 2,059,718 | +3.07(+2.69%) |
Jun 01, 2018 | 113.82 | 114.08 | 112.35 | 114.08 | 3,343,864 | +0.44(+0.39%) |
May 31, 2018 | 116.81 | 116.88 | 112.61 | 113.64 | 4,024,734 | -3.52(-3.01%) |
May 30, 2018 | 118.28 | 118.50 | 116.74 | 117.16 | 3,019,134 | -0.59(-0.50%) |
May 29, 2018 | 117.29 | 118.47 | 116.81 | 117.75 | 1,887,338 | -0.85(-0.72%) |
May 25, 2018 | 118.60 | 118.60 | 118.60 | 0 | +0.05(+0.04%) | |
May 24, 2018 | 123.99 | 124.67 | 118.34 | 118.55 | 8,651,208 | -10.71(-8.28%) |
May 23, 2018 | 129.10 | 130.29 | 127.67 | 129.26 | 5,222,410 | +0.28(+0.21%) |
May 22, 2018 | 129.53 | 131.53 | 128.94 | 128.98 | 8,451,884 | -0.51(-0.39%) |
May 21, 2018 | 129.41 | 130.63 | 128.35 | 129.49 | 5,822,620 | +1.78(+1.40%) |
May 18, 2018 | 127.16 | 128.93 | 126.60 | 127.71 | 4,754,986 | +0.65(+0.51%) |
May 17, 2018 | 124.82 | 127.26 | 124.18 | 127.06 | 4,964,113 | +2.70(+2.17%) |
May 16, 2018 | 122.68 | 125.04 | 122.50 | 124.36 | 2,643,897 | +1.79(+1.46%) |
May 15, 2018 | 122.39 | 123.14 | 122.04 | 122.57 | 2,255,250 | -0.30(-0.25%) |
May 14, 2018 | 121.68 | 123.34 | 121.60 | 122.87 | 1,413,302 | +1.31(+1.08%) |
May 11, 2018 | 121.07 | 122.09 | 120.84 | 121.56 | 958,199 | +0.27(+0.23%) |
May 10, 2018 | 121.10 | 122.30 | 120.57 | 121.29 | 1,170,070 | +0.80(+0.66%) |
May 09, 2018 | 120.07 | 121.23 | 119.16 | 120.49 | 1,071,662 | +0.48(+0.40%) |
May 08, 2018 | 119.68 | 121.02 | 119.28 | 120.01 | 932,366 | +0.45(+0.38%) |
May 07, 2018 | 119.67 | 120.63 | 119.28 | 119.56 | 1,396,965 | +0.08(+0.07%) |
May 04, 2018 | 117.84 | 120.11 | 117.76 | 119.48 | 1,307,736 | +1.22(+1.03%) |
May 03, 2018 | 119.71 | 119.96 | 117.07 | 118.26 | 1,938,183 | -1.95(-1.62%) |
May 02, 2018 | 121.63 | 121.76 | 119.90 | 120.21 | 1,146,812 | -1.31(-1.08%) |