Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 100.18 | 101.51 | 99.20 | 100.32 | 962,200 | -1.46(-1.43%) |
May 30, 2019 | 101.00 | 101.82 | 100.35 | 101.78 | 759,442 | +1.30(+1.29%) |
May 29, 2019 | 98.16 | 100.72 | 97.40 | 100.48 | 1,228,346 | +0.40(+0.40%) |
May 28, 2019 | 98.83 | 100.48 | 98.70 | 100.08 | 1,037,424 | +1.86(+1.89%) |
May 24, 2019 | 96.24 | 98.56 | 96.18 | 98.22 | 743,700 | +2.44(+2.55%) |
May 23, 2019 | 96.32 | 96.96 | 94.27 | 95.78 | 511,207 | -2.26(-2.31%) |
May 22, 2019 | 96.92 | 98.88 | 96.92 | 98.04 | 561,356 | +0.57(+0.58%) |
May 21, 2019 | 95.92 | 97.74 | 95.33 | 97.47 | 795,381 | +2.68(+2.83%) |
May 20, 2019 | 95.73 | 96.43 | 94.29 | 94.79 | 658,037 | -2.74(-2.81%) |
May 17, 2019 | 99.54 | 100.22 | 97.39 | 97.53 | 834,100 | -3.44(-3.41%) |
May 16, 2019 | 101.02 | 102.99 | 100.18 | 100.97 | 1,182,879 | +0.15(+0.15%) |
May 15, 2019 | 100.55 | 103.20 | 100.00 | 100.82 | 2,920,340 | -6.29(-5.87%) |
May 14, 2019 | 103.86 | 107.53 | 103.71 | 107.11 | 1,094,200 | +4.18(+4.06%) |
May 13, 2019 | 105.02 | 105.17 | 101.53 | 102.93 | 1,548,577 | -4.37(-4.07%) |
May 10, 2019 | 106.23 | 108.16 | 104.29 | 107.30 | 873,100 | +0.21(+0.20%) |
May 09, 2019 | 104.55 | 107.99 | 103.57 | 107.09 | 803,114 | +0.97(+0.91%) |
May 08, 2019 | 105.95 | 108.43 | 105.80 | 106.12 | 826,541 | -0.23(-0.22%) |
May 07, 2019 | 106.87 | 107.76 | 104.58 | 106.35 | 773,166 | -2.10(-1.94%) |
May 06, 2019 | 105.04 | 108.91 | 104.62 | 108.45 | 776,441 | +0.55(+0.51%) |
May 03, 2019 | 106.16 | 107.95 | 105.18 | 107.90 | 471,800 | +2.33(+2.21%) |
May 02, 2019 | 104.34 | 105.91 | 103.01 | 105.57 | 1,043,363 | +0.87(+0.83%) |
May 01, 2019 | 105.76 | 105.97 | 104.13 | 104.70 | 500,153 | -0.54(-0.51%) |
Apr 30, 2019 | 104.01 | 105.50 | 103.13 | 105.24 | 601,245 | +0.65(+0.62%) |
Apr 29, 2019 | 103.38 | 104.83 | 102.79 | 104.59 | 806,057 | +1.26(+1.22%) |
Apr 26, 2019 | 101.66 | 104.05 | 99.81 | 103.33 | 771,800 | +1.28(+1.25%) |
Apr 25, 2019 | 101.61 | 103.32 | 101.12 | 102.05 | 609,738 | +0.98(+0.97%) |
Apr 24, 2019 | 102.04 | 103.45 | 100.94 | 101.07 | 762,964 | -0.92(-0.90%) |
Apr 23, 2019 | 97.22 | 102.23 | 96.76 | 101.99 | 1,125,193 | +5.38(+5.57%) |
Apr 22, 2019 | 95.58 | 97.10 | 95.58 | 96.61 | 574,870 | +0.52(+0.54%) |
Apr 18, 2019 | 96.74 | 98.36 | 95.01 | 96.09 | 496,600 | -1.02(-1.05%) |
Apr 17, 2019 | 101.11 | 101.20 | 96.71 | 97.11 | 566,187 | -3.52(-3.50%) |
Apr 16, 2019 | 100.29 | 102.47 | 99.51 | 100.63 | 731,652 | +1.29(+1.30%) |
Apr 15, 2019 | 98.94 | 99.95 | 98.25 | 99.34 | 845,874 | +0.00(+0.00%) |
Apr 12, 2019 | 99.41 | 100.14 | 98.52 | 99.34 | 1,055,000 | +0.73(+0.74%) |
Apr 11, 2019 | 98.24 | 99.32 | 97.35 | 98.61 | 482,842 | +0.53(+0.54%) |
Apr 10, 2019 | 96.82 | 98.41 | 96.43 | 98.08 | 434,021 | +1.46(+1.51%) |
Apr 09, 2019 | 95.49 | 97.35 | 95.47 | 96.62 | 900,485 | +0.47(+0.49%) |
Apr 08, 2019 | 95.87 | 96.36 | 93.43 | 96.15 | 376,799 | -0.11(-0.11%) |
Apr 05, 2019 | 96.97 | 97.71 | 96.04 | 96.26 | 494,200 | -0.42(-0.43%) |
Apr 04, 2019 | 98.56 | 98.87 | 95.03 | 96.68 | 870,154 | -1.88(-1.91%) |
Apr 03, 2019 | 96.77 | 99.09 | 96.20 | 98.56 | 1,208,268 | +3.14(+3.29%) |
Apr 02, 2019 | 95.34 | 95.42 | 93.01 | 95.42 | 1,750,803 | -0.09(-0.09%) |
Apr 01, 2019 | 99.90 | 100.68 | 94.69 | 95.51 | 1,267,091 | -3.19(-3.23%) |
Mar 29, 2019 | 99.31 | 99.57 | 97.79 | 98.70 | 945,900 | +0.28(+0.28%) |
Mar 28, 2019 | 98.50 | 99.77 | 96.51 | 98.42 | 539,460 | +0.43(+0.44%) |
Mar 27, 2019 | 101.00 | 101.11 | 96.62 | 97.99 | 690,070 | -2.92(-2.89%) |
Mar 26, 2019 | 101.30 | 102.20 | 100.06 | 100.91 | 319,625 | +0.96(+0.96%) |
Mar 25, 2019 | 99.44 | 100.42 | 98.02 | 99.95 | 819,609 | -0.30(-0.30%) |
Mar 22, 2019 | 104.49 | 105.30 | 100.03 | 100.25 | 632,400 | -5.16(-4.90%) |
Mar 21, 2019 | 102.02 | 105.44 | 101.60 | 105.41 | 786,281 | +2.79(+2.72%) |
Mar 20, 2019 | 104.54 | 104.98 | 101.79 | 102.62 | 624,848 | -2.03(-1.94%) |
Mar 19, 2019 | 104.46 | 105.25 | 102.77 | 104.65 | 912,356 | +0.84(+0.81%) |
Mar 18, 2019 | 103.88 | 104.99 | 102.33 | 103.81 | 609,248 | -0.22(-0.21%) |
Mar 15, 2019 | 105.58 | 105.65 | 103.81 | 104.03 | 641,900 | -1.15(-1.09%) |
Mar 14, 2019 | 103.99 | 106.14 | 103.37 | 105.18 | 561,669 | +0.70(+0.67%) |
Mar 13, 2019 | 105.88 | 107.02 | 104.27 | 104.48 | 649,694 | -0.64(-0.61%) |
Mar 12, 2019 | 104.38 | 106.79 | 103.20 | 105.12 | 900,639 | +0.98(+0.94%) |
Mar 11, 2019 | 101.17 | 104.81 | 101.17 | 104.14 | 527,023 | +3.58(+3.56%) |
Mar 08, 2019 | 99.69 | 102.16 | 99.46 | 100.56 | 660,400 | -1.44(-1.41%) |
Mar 07, 2019 | 100.82 | 102.82 | 100.38 | 102.00 | 625,438 | +0.83(+0.82%) |
Mar 06, 2019 | 102.27 | 102.81 | 99.48 | 101.17 | 823,718 | -1.20(-1.17%) |
Mar 05, 2019 | 102.81 | 102.81 | 100.19 | 102.37 | 547,332 | -0.24(-0.23%) |
Mar 04, 2019 | 108.60 | 109.00 | 98.83 | 102.61 | 1,346,392 | -5.45(-5.04%) |
Mar 01, 2019 | 106.71 | 108.84 | 104.92 | 108.06 | 1,099,300 | +2.31(+2.18%) |
Feb 28, 2019 | 107.00 | 107.16 | 105.44 | 105.75 | 878,234 | -1.57(-1.46%) |
Feb 27, 2019 | 105.72 | 107.74 | 104.41 | 107.32 | 592,294 | +1.81(+1.72%) |
Feb 26, 2019 | 105.86 | 106.71 | 104.79 | 105.51 | 424,777 | -0.33(-0.31%) |
Feb 25, 2019 | 105.89 | 106.94 | 104.96 | 105.84 | 608,315 | +0.84(+0.80%) |
Feb 22, 2019 | 103.55 | 105.08 | 102.63 | 105.00 | 462,700 | +2.32(+2.26%) |
Feb 21, 2019 | 102.63 | 103.28 | 101.70 | 102.68 | 491,318 | -0.15(-0.15%) |
Feb 20, 2019 | 105.65 | 106.19 | 102.51 | 102.83 | 527,422 | -2.62(-2.48%) |
Feb 19, 2019 | 106.91 | 107.50 | 105.16 | 105.45 | 655,153 | -1.65(-1.54%) |
Feb 15, 2019 | 107.22 | 107.22 | 104.71 | 107.10 | 689,100 | +0.02(+0.02%) |
Feb 14, 2019 | 103.93 | 108.00 | 103.00 | 107.08 | 904,823 | +2.01(+1.91%) |
Feb 13, 2019 | 105.16 | 106.35 | 103.39 | 105.07 | 945,200 | -0.44(-0.42%) |
Feb 12, 2019 | 103.88 | 105.76 | 102.78 | 105.51 | 1,022,455 | +2.41(+2.34%) |
Feb 11, 2019 | 103.86 | 105.48 | 102.88 | 103.10 | 701,167 | -0.11(-0.11%) |
Feb 08, 2019 | 100.16 | 103.29 | 99.25 | 103.21 | 774,700 | +2.63(+2.61%) |
Feb 07, 2019 | 100.26 | 104.49 | 95.12 | 100.58 | 2,048,646 | -5.66(-5.33%) |
Feb 06, 2019 | 105.82 | 106.71 | 102.51 | 106.24 | 1,514,340 | +1.01(+0.96%) |
Feb 05, 2019 | 107.00 | 107.07 | 104.57 | 105.23 | 962,559 | -0.80(-0.75%) |
Feb 04, 2019 | 105.10 | 107.36 | 104.59 | 106.03 | 1,003,773 | +1.39(+1.33%) |
Feb 01, 2019 | 101.49 | 105.22 | 101.25 | 104.64 | 1,054,600 | +2.99(+2.94%) |
Jan 31, 2019 | 98.07 | 102.11 | 98.07 | 101.65 | 809,719 | +3.94(+4.03%) |
Jan 30, 2019 | 96.80 | 97.71 | 96.00 | 97.71 | 672,568 | +1.89(+1.97%) |
Jan 29, 2019 | 97.07 | 97.31 | 95.44 | 95.82 | 329,630 | -1.51(-1.55%) |
Jan 28, 2019 | 94.87 | 97.51 | 94.24 | 97.33 | 560,874 | +1.07(+1.11%) |
Jan 25, 2019 | 95.89 | 96.76 | 94.85 | 96.26 | 270,200 | +1.46(+1.54%) |
Jan 24, 2019 | 94.22 | 95.22 | 93.31 | 94.80 | 358,796 | +0.74(+0.79%) |
Jan 23, 2019 | 93.18 | 95.90 | 92.44 | 94.06 | 557,893 | +1.31(+1.41%) |
Jan 22, 2019 | 94.53 | 94.53 | 91.77 | 92.75 | 672,188 | -2.93(-3.06%) |
Jan 18, 2019 | 95.49 | 96.96 | 94.08 | 95.68 | 954,300 | +2.31(+2.47%) |
Jan 17, 2019 | 90.30 | 94.71 | 90.00 | 93.37 | 960,694 | +2.92(+3.23%) |
Jan 16, 2019 | 89.25 | 90.83 | 88.35 | 90.45 | 727,264 | +1.34(+1.50%) |
Jan 15, 2019 | 87.78 | 89.62 | 86.81 | 89.11 | 488,045 | +4.00(+4.70%) |
Jan 14, 2019 | 85.34 | 85.70 | 84.00 | 85.11 | 434,980 | -1.73(-1.99%) |
Jan 11, 2019 | 86.61 | 87.97 | 85.91 | 86.84 | 259,800 | -0.53(-0.61%) |
Jan 10, 2019 | 85.24 | 87.64 | 85.03 | 87.37 | 352,100 | +0.88(+1.02%) |
Jan 09, 2019 | 86.99 | 86.99 | 84.30 | 86.49 | 538,854 | +0.20(+0.23%) |
Jan 08, 2019 | 86.34 | 87.33 | 83.08 | 86.29 | 479,695 | +1.45(+1.71%) |
Jan 07, 2019 | 81.28 | 85.49 | 80.95 | 84.84 | 723,687 | +3.96(+4.90%) |
Jan 04, 2019 | 76.60 | 82.11 | 76.19 | 80.88 | 542,700 | +5.44(+7.21%) |
Jan 03, 2019 | 77.78 | 78.17 | 75.35 | 75.44 | 668,745 | -4.03(-5.07%) |
Jan 02, 2019 | 78.81 | 80.41 | 77.98 | 79.47 | 466,259 | -1.50(-1.85%) |
Dec 31, 2018 | 81.16 | 82.06 | 80.26 | 80.97 | 447,400 | +0.69(+0.86%) |
Dec 28, 2018 | 82.11 | 82.35 | 77.71 | 80.28 | 504,400 | -1.47(-1.80%) |
Dec 27, 2018 | 77.83 | 81.77 | 76.95 | 81.75 | 409,944 | +2.22(+2.79%) |
Dec 26, 2018 | 73.91 | 79.66 | 73.91 | 79.53 | 568,303 | +6.03(+8.20%) |
Dec 24, 2018 | 72.50 | 75.39 | 71.94 | 73.50 | 346,800 | -0.53(-0.72%) |
Dec 21, 2018 | 77.51 | 77.70 | 73.78 | 74.03 | 943,800 | -3.21(-4.16%) |
Dec 20, 2018 | 80.28 | 81.46 | 73.88 | 77.24 | 881,363 | -3.43(-4.25%) |
Dec 19, 2018 | 81.26 | 84.51 | 80.02 | 80.67 | 617,320 | -0.73(-0.90%) |
Dec 18, 2018 | 81.57 | 82.96 | 79.96 | 81.40 | 696,200 | +1.12(+1.40%) |
Dec 17, 2018 | 85.70 | 86.26 | 79.73 | 80.28 | 836,520 | -6.89(-7.90%) |
Dec 14, 2018 | 86.49 | 88.80 | 85.39 | 87.17 | 482,000 | -0.69(-0.79%) |
Dec 13, 2018 | 90.17 | 90.30 | 86.21 | 87.86 | 680,022 | +0.62(+0.71%) |
Dec 12, 2018 | 85.79 | 89.27 | 85.61 | 87.24 | 606,771 | +2.98(+3.54%) |
Dec 11, 2018 | 87.26 | 87.26 | 83.35 | 84.26 | 592,367 | -1.18(-1.38%) |
Dec 10, 2018 | 82.71 | 87.20 | 82.65 | 85.44 | 772,067 | +2.28(+2.74%) |
Dec 07, 2018 | 85.48 | 86.47 | 82.14 | 83.16 | 523,800 | -2.88(-3.35%) |
Dec 06, 2018 | 81.05 | 86.07 | 80.46 | 86.04 | 668,815 | +2.92(+3.51%) |
Dec 04, 2018 | 86.52 | 86.86 | 82.77 | 83.12 | 1,270,000 | -4.58(-5.22%) |
Dec 03, 2018 | 90.31 | 90.82 | 85.14 | 87.70 | 643,106 | +0.51(+0.58%) |
Nov 30, 2018 | 86.11 | 88.26 | 84.92 | 87.19 | 733,600 | +1.58(+1.85%) |
Nov 29, 2018 | 82.84 | 86.56 | 82.42 | 85.61 | 1,243,246 | +2.06(+2.47%) |
Nov 28, 2018 | 79.43 | 84.07 | 79.29 | 83.55 | 679,688 | +5.90(+7.60%) |
Nov 27, 2018 | 79.00 | 79.77 | 77.42 | 77.65 | 382,595 | -2.15(-2.69%) |
Nov 26, 2018 | 78.46 | 80.09 | 77.19 | 79.80 | 707,514 | +2.90(+3.77%) |
Nov 23, 2018 | 75.16 | 78.08 | 74.81 | 76.90 | 244,400 | +0.74(+0.97%) |
Nov 21, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.37(+1.83%) | |
Nov 20, 2018 | 70.88 | 76.25 | 70.30 | 74.79 | 1,253,964 | -1.84(-2.40%) |
Nov 19, 2018 | 83.80 | 84.30 | 76.57 | 76.63 | 1,073,510 | -8.12(-9.58%) |
Nov 16, 2018 | 84.60 | 86.40 | 83.05 | 84.75 | 947,600 | -0.81(-0.95%) |
Nov 15, 2018 | 81.48 | 86.03 | 81.44 | 85.56 | 1,028,550 | +3.84(+4.70%) |
Nov 14, 2018 | 83.64 | 84.59 | 81.43 | 81.72 | 662,390 | -0.73(-0.89%) |
Nov 13, 2018 | 84.01 | 85.00 | 81.13 | 82.45 | 826,062 | -0.93(-1.12%) |
Nov 12, 2018 | 87.09 | 87.53 | 82.77 | 83.38 | 1,102,195 | -5.39(-6.07%) |
Nov 09, 2018 | 91.50 | 92.52 | 88.39 | 88.77 | 874,600 | -3.37(-3.66%) |
Nov 08, 2018 | 96.49 | 97.29 | 89.63 | 92.14 | 1,118,754 | -3.97(-4.13%) |
Nov 07, 2018 | 92.11 | 101.16 | 91.75 | 96.11 | 1,883,991 | +10.04(+11.66%) |
Nov 06, 2018 | 86.11 | 88.36 | 84.76 | 86.07 | 766,802 | +0.00(+0.00%) |
Nov 05, 2018 | 87.11 | 87.11 | 83.89 | 86.07 | 397,678 | -1.06(-1.22%) |
Nov 02, 2018 | 91.64 | 92.05 | 86.25 | 87.13 | 894,100 | -3.81(-4.19%) |
Nov 01, 2018 | 89.77 | 92.07 | 88.00 | 90.94 | 812,671 | +1.69(+1.89%) |
Oct 31, 2018 | 86.42 | 90.48 | 85.72 | 89.25 | 899,665 | +4.63(+5.47%) |
Oct 30, 2018 | 84.03 | 85.47 | 81.78 | 84.62 | 906,657 | +0.29(+0.34%) |
Oct 29, 2018 | 87.57 | 88.65 | 82.70 | 84.33 | 966,713 | +0.51(+0.61%) |
Oct 26, 2018 | 82.20 | 86.10 | 81.36 | 83.82 | 789,300 | -1.21(-1.42%) |
Oct 25, 2018 | 80.67 | 85.16 | 79.67 | 85.03 | 730,636 | +2.91(+3.54%) |
Oct 24, 2018 | 87.00 | 87.62 | 82.02 | 82.12 | 625,421 | -5.02(-5.76%) |
Oct 23, 2018 | 85.54 | 87.58 | 83.97 | 87.14 | 703,118 | +0.46(+0.53%) |
Oct 22, 2018 | 84.66 | 87.13 | 83.72 | 86.68 | 451,524 | +2.58(+3.07%) |
Oct 19, 2018 | 87.68 | 88.50 | 83.99 | 84.10 | 1,233,900 | -2.78(-3.20%) |
Oct 18, 2018 | 87.98 | 88.41 | 85.97 | 86.88 | 861,993 | -1.64(-1.85%) |
Oct 17, 2018 | 89.99 | 90.00 | 87.21 | 88.52 | 482,892 | -1.11(-1.24%) |
Oct 16, 2018 | 85.28 | 89.83 | 84.63 | 89.63 | 1,164,475 | +5.33(+6.32%) |
Oct 15, 2018 | 84.10 | 85.19 | 82.30 | 84.30 | 631,053 | -1.53(-1.78%) |
Oct 12, 2018 | 83.83 | 86.13 | 83.46 | 85.83 | 1,110,800 | +4.70(+5.79%) |
Oct 11, 2018 | 80.64 | 82.95 | 79.78 | 81.13 | 928,915 | -0.14(-0.17%) |
Oct 10, 2018 | 84.27 | 84.99 | 80.22 | 81.27 | 1,614,026 | -3.98(-4.67%) |
Oct 09, 2018 | 85.23 | 88.57 | 84.19 | 85.25 | 778,768 | -0.75(-0.87%) |
Oct 08, 2018 | 88.40 | 89.02 | 84.67 | 86.00 | 1,048,423 | -3.21(-3.60%) |
Oct 05, 2018 | 89.20 | 90.84 | 86.87 | 89.21 | 1,448,900 | +0.12(+0.13%) |
Oct 04, 2018 | 89.18 | 90.35 | 87.85 | 89.09 | 875,502 | -0.17(-0.19%) |
Oct 03, 2018 | 88.40 | 91.48 | 87.57 | 89.26 | 939,038 | +1.64(+1.87%) |
Oct 02, 2018 | 90.09 | 90.69 | 86.63 | 87.62 | 1,636,105 | -3.17(-3.49%) |
Oct 01, 2018 | 94.66 | 95.89 | 90.21 | 90.79 | 1,435,020 | -3.44(-3.65%) |
Sep 28, 2018 | 95.73 | 97.00 | 94.10 | 94.23 | 846,700 | -1.60(-1.67%) |
Sep 27, 2018 | 98.08 | 98.74 | 94.08 | 95.83 | 1,366,651 | -0.72(-0.75%) |
Sep 26, 2018 | 98.60 | 99.64 | 96.30 | 96.55 | 1,162,660 | -1.79(-1.82%) |
Sep 25, 2018 | 96.35 | 99.22 | 95.87 | 98.34 | 1,058,080 | +2.47(+2.58%) |
Sep 24, 2018 | 95.10 | 96.77 | 93.03 | 95.87 | 814,249 | +0.15(+0.16%) |
Sep 21, 2018 | 98.43 | 99.95 | 95.58 | 95.72 | 1,335,400 | -2.34(-2.39%) |
Sep 20, 2018 | 98.63 | 100.79 | 97.50 | 98.06 | 602,305 | -0.73(-0.74%) |
Sep 19, 2018 | 100.69 | 101.84 | 96.60 | 98.79 | 1,080,165 | -1.53(-1.53%) |
Sep 18, 2018 | 100.67 | 102.95 | 100.14 | 100.32 | 1,022,470 | -0.14(-0.14%) |
Sep 17, 2018 | 106.20 | 106.90 | 99.88 | 100.46 | 816,795 | -6.47(-6.05%) |
Sep 14, 2018 | 108.22 | 109.51 | 106.28 | 106.93 | 558,400 | -0.72(-0.67%) |
Sep 13, 2018 | 110.50 | 113.34 | 107.32 | 107.65 | 1,005,445 | -1.99(-1.82%) |
Sep 12, 2018 | 109.38 | 110.76 | 106.57 | 109.64 | 748,138 | +0.27(+0.25%) |
Sep 11, 2018 | 105.34 | 109.99 | 104.49 | 109.37 | 981,525 | +3.75(+3.55%) |
Sep 10, 2018 | 102.16 | 105.80 | 101.66 | 105.62 | 852,575 | +3.42(+3.35%) |
Sep 07, 2018 | 98.85 | 103.74 | 98.85 | 102.20 | 568,300 | +2.49(+2.50%) |
Sep 06, 2018 | 98.20 | 99.96 | 97.18 | 99.71 | 813,181 | +1.95(+1.99%) |
Sep 05, 2018 | 105.56 | 105.99 | 96.50 | 97.76 | 1,381,610 | -7.74(-7.34%) |
Sep 04, 2018 | 102.13 | 105.60 | 101.67 | 105.50 | 1,051,155 | +2.74(+2.67%) |
Aug 31, 2018 | 102.76 | 102.76 | 102.76 | 0 | -0.39(-0.38%) | |
Aug 30, 2018 | 103.57 | 103.99 | 101.63 | 103.15 | 812,301 | -0.63(-0.61%) |
Aug 29, 2018 | 104.65 | 105.51 | 103.48 | 103.78 | 873,141 | -0.71(-0.68%) |
Aug 28, 2018 | 104.99 | 105.48 | 103.73 | 104.49 | 401,067 | -0.13(-0.12%) |
Aug 27, 2018 | 106.54 | 106.97 | 104.24 | 104.62 | 763,059 | -0.85(-0.81%) |
Aug 24, 2018 | 102.19 | 105.76 | 101.98 | 105.47 | 578,900 | +4.08(+4.02%) |
Aug 23, 2018 | 101.50 | 103.14 | 100.92 | 101.39 | 553,466 | +0.37(+0.37%) |
Aug 22, 2018 | 100.14 | 101.33 | 99.38 | 101.02 | 594,858 | +1.19(+1.19%) |
Aug 21, 2018 | 99.15 | 101.30 | 99.15 | 99.83 | 946,619 | +0.58(+0.58%) |
Aug 20, 2018 | 99.66 | 100.57 | 99.15 | 99.25 | 931,357 | -1.24(-1.23%) |
Aug 17, 2018 | 101.71 | 102.21 | 99.46 | 100.49 | 584,900 | -1.15(-1.13%) |
Aug 16, 2018 | 102.70 | 103.63 | 101.06 | 101.64 | 694,251 | -0.37(-0.36%) |
Aug 15, 2018 | 103.84 | 105.25 | 101.07 | 102.01 | 525,388 | -2.98(-2.84%) |
Aug 14, 2018 | 104.10 | 105.54 | 102.56 | 104.99 | 455,365 | +1.01(+0.97%) |
Aug 13, 2018 | 105.28 | 107.23 | 103.75 | 103.98 | 526,765 | -1.79(-1.69%) |
Aug 10, 2018 | 104.43 | 106.97 | 104.10 | 105.77 | 447,700 | +0.15(+0.14%) |
Aug 09, 2018 | 102.75 | 107.10 | 102.43 | 105.62 | 679,300 | +2.68(+2.60%) |
Aug 08, 2018 | 103.94 | 105.75 | 99.20 | 102.94 | 1,180,113 | -0.83(-0.80%) |
Aug 07, 2018 | 102.70 | 104.74 | 102.18 | 103.77 | 952,622 | +1.23(+1.20%) |
Aug 06, 2018 | 100.70 | 102.57 | 100.45 | 102.54 | 780,891 | +1.87(+1.86%) |
Aug 03, 2018 | 102.86 | 103.40 | 99.11 | 100.67 | 605,900 | -2.19(-2.13%) |
Aug 02, 2018 | 99.96 | 103.13 | 98.30 | 102.86 | 776,279 | +2.48(+2.47%) |
Aug 01, 2018 | 97.43 | 101.66 | 96.96 | 100.38 | 1,128,051 | +2.68(+2.74%) |
Jul 31, 2018 | 98.78 | 100.36 | 96.62 | 97.70 | 1,207,204 | -1.46(-1.47%) |
Jul 30, 2018 | 104.96 | 105.35 | 96.68 | 99.16 | 1,228,270 | -6.16(-5.85%) |
Jul 27, 2018 | 109.97 | 110.74 | 103.08 | 105.32 | 809,000 | -4.62(-4.20%) |
Jul 26, 2018 | 109.86 | 111.62 | 107.99 | 109.94 | 570,157 | -1.10(-0.99%) |
Jul 25, 2018 | 109.01 | 112.00 | 108.88 | 111.04 | 576,165 | +2.30(+2.12%) |
Jul 24, 2018 | 114.71 | 114.78 | 107.00 | 108.74 | 716,280 | -4.70(-4.14%) |
Jul 23, 2018 | 111.84 | 113.78 | 110.59 | 113.44 | 422,008 | +1.48(+1.32%) |
Jul 20, 2018 | 111.98 | 113.49 | 111.44 | 111.96 | 521,388 | +0.64(+0.57%) |
Jul 19, 2018 | 111.07 | 113.23 | 109.99 | 111.32 | 507,921 | +0.05(+0.04%) |
Jul 18, 2018 | 111.84 | 111.84 | 108.78 | 111.27 | 466,038 | +0.09(+0.08%) |
Jul 17, 2018 | 108.26 | 111.87 | 107.67 | 111.18 | 567,456 | +2.17(+1.99%) |
Jul 16, 2018 | 106.93 | 109.77 | 106.74 | 109.01 | 431,516 | +0.34(+0.31%) |
Jul 13, 2018 | 109.28 | 109.49 | 106.52 | 108.67 | 457,056 | -0.58(-0.53%) |
Jul 12, 2018 | 105.60 | 109.88 | 104.24 | 109.25 | 749,042 | +5.08(+4.88%) |
Jul 11, 2018 | 102.16 | 104.77 | 101.81 | 104.17 | 568,220 | +0.28(+0.27%) |
Jul 10, 2018 | 106.40 | 106.53 | 103.39 | 103.89 | 445,703 | -2.35(-2.21%) |
Jul 09, 2018 | 106.38 | 106.38 | 103.51 | 106.24 | 544,900 | +1.25(+1.19%) |
Jul 06, 2018 | 102.99 | 105.23 | 102.75 | 104.99 | 488,751 | +1.75(+1.70%) |
Jul 05, 2018 | 101.24 | 103.39 | 101.20 | 103.24 | 500,227 | +2.23(+2.21%) |
Jul 03, 2018 | 101.01 | 101.01 | 101.01 | 0 | -1.60(-1.56%) | |
Jul 02, 2018 | 99.60 | 102.88 | 99.10 | 102.61 | 659,265 | +2.02(+2.01%) |
Jun 29, 2018 | 101.55 | 101.70 | 99.33 | 100.59 | 769,651 | -0.17(-0.17%) |
Jun 28, 2018 | 96.65 | 101.62 | 95.01 | 100.76 | 1,396,801 | +3.55(+3.65%) |
Jun 27, 2018 | 101.27 | 102.49 | 96.87 | 97.21 | 956,607 | -3.89(-3.85%) |
Jun 26, 2018 | 100.83 | 103.78 | 100.23 | 101.10 | 1,056,363 | +1.24(+1.24%) |
Jun 25, 2018 | 103.00 | 103.00 | 98.29 | 99.86 | 1,881,470 | -4.00(-3.85%) |
Jun 22, 2018 | 105.13 | 105.30 | 99.30 | 103.86 | 2,933,839 | -1.77(-1.68%) |
Jun 21, 2018 | 109.14 | 109.28 | 105.18 | 105.63 | 1,207,496 | -3.49(-3.20%) |
Jun 20, 2018 | 110.00 | 110.93 | 109.01 | 109.12 | 837,402 | +0.01(+0.01%) |
Jun 19, 2018 | 109.23 | 110.05 | 105.43 | 109.11 | 1,473,763 | -1.52(-1.37%) |
Jun 18, 2018 | 107.69 | 111.59 | 106.81 | 110.63 | 929,918 | +2.01(+1.85%) |
Jun 15, 2018 | 109.60 | 108.96 | 108.62 | 940,659 | -0.34(-0.31%) | |
Jun 14, 2018 | 109.21 | 110.96 | 108.14 | 108.96 | 655,993 | +0.69(+0.64%) |
Jun 13, 2018 | 108.16 | 109.95 | 106.50 | 108.27 | 797,194 | +0.86(+0.80%) |
Jun 12, 2018 | 105.66 | 108.29 | 105.66 | 107.41 | 643,663 | +2.30(+2.19%) |
Jun 11, 2018 | 104.77 | 106.37 | 103.79 | 105.11 | 606,555 | +0.75(+0.72%) |
Jun 08, 2018 | 103.96 | 106.59 | 103.16 | 104.36 | 745,393 | -0.01(-0.01%) |
Jun 07, 2018 | 107.18 | 107.77 | 102.18 | 104.37 | 1,426,403 | -3.14(-2.92%) |
Jun 06, 2018 | 108.86 | 107.51 | 1,094,116 | -0.15(-0.14%) | ||
Jun 05, 2018 | 106.18 | 110.08 | 105.78 | 107.66 | 1,373,158 | +2.42(+2.30%) |
Jun 04, 2018 | 104.00 | 106.22 | 102.76 | 105.24 | 963,549 | +1.46(+1.41%) |