Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 106.60 | 107.48 | 105.88 | 107.25 | 2,763,464 | +0.17(+0.16%) |
Jun 27, 2019 | 105.73 | 107.23 | 105.47 | 107.08 | 1,188,471 | +1.35(+1.27%) |
Jun 26, 2019 | 108.39 | 108.77 | 105.08 | 105.74 | 2,030,056 | -2.76(-2.54%) |
Jun 25, 2019 | 107.83 | 109.16 | 107.56 | 108.50 | 1,772,226 | +1.01(+0.94%) |
Jun 24, 2019 | 107.16 | 109.23 | 107.05 | 107.48 | 2,569,287 | +0.67(+0.63%) |
Jun 21, 2019 | 104.88 | 107.01 | 104.56 | 106.81 | 2,584,930 | +2.26(+2.16%) |
Jun 20, 2019 | 101.19 | 105.59 | 99.12 | 104.56 | 4,544,203 | +1.11(+1.07%) |
Jun 19, 2019 | 103.89 | 105.08 | 102.01 | 103.45 | 2,827,453 | -0.46(-0.44%) |
Jun 18, 2019 | 104.27 | 105.19 | 103.31 | 103.90 | 2,416,899 | -0.34(-0.32%) |
Jun 17, 2019 | 105.58 | 105.71 | 103.02 | 104.24 | 2,080,428 | -1.21(-1.14%) |
Jun 14, 2019 | 104.64 | 105.90 | 104.51 | 105.45 | 1,016,039 | +0.69(+0.66%) |
Jun 13, 2019 | 104.06 | 105.29 | 103.97 | 104.76 | 1,436,715 | +0.96(+0.92%) |
Jun 12, 2019 | 105.59 | 105.75 | 103.20 | 103.80 | 1,298,009 | -1.07(-1.03%) |
Jun 11, 2019 | 105.35 | 106.41 | 104.60 | 104.87 | 1,242,656 | +0.05(+0.04%) |
Jun 10, 2019 | 107.15 | 108.15 | 104.37 | 104.83 | 1,006,055 | -2.06(-1.93%) |
Jun 07, 2019 | 106.91 | 108.05 | 106.62 | 106.89 | 1,300,694 | +0.56(+0.53%) |
Jun 06, 2019 | 103.97 | 106.94 | 103.75 | 106.33 | 1,265,080 | +2.35(+2.26%) |
Jun 05, 2019 | 104.22 | 104.46 | 103.24 | 103.97 | 1,373,897 | -0.01(-0.01%) |
Jun 04, 2019 | 103.13 | 105.35 | 102.95 | 103.98 | 1,854,568 | +1.38(+1.35%) |
Jun 03, 2019 | 102.21 | 102.78 | 101.67 | 102.60 | 1,591,224 | +0.11(+0.11%) |
May 31, 2019 | 102.81 | 103.48 | 102.12 | 102.49 | 1,543,127 | -1.17(-1.13%) |
May 30, 2019 | 102.01 | 104.11 | 101.90 | 103.66 | 1,069,063 | +1.52(+1.48%) |
May 29, 2019 | 103.44 | 103.51 | 101.06 | 102.14 | 1,981,747 | -1.94(-1.86%) |
May 28, 2019 | 106.27 | 106.60 | 104.04 | 104.08 | 2,697,304 | -1.76(-1.66%) |
May 24, 2019 | 106.33 | 106.64 | 105.04 | 105.84 | 1,388,655 | -0.55(-0.52%) |
May 23, 2019 | 108.28 | 108.46 | 105.41 | 106.40 | 1,973,765 | -2.00(-1.85%) |
May 22, 2019 | 109.63 | 110.25 | 107.73 | 108.40 | 2,021,998 | -1.54(-1.40%) |
May 21, 2019 | 108.56 | 110.42 | 108.46 | 109.94 | 1,925,959 | +1.65(+1.52%) |
May 20, 2019 | 105.87 | 108.61 | 105.41 | 108.29 | 2,320,077 | +2.69(+2.54%) |
May 17, 2019 | 103.98 | 106.22 | 103.98 | 105.61 | 2,114,933 | +0.80(+0.77%) |
May 16, 2019 | 106.88 | 107.60 | 104.56 | 104.80 | 1,594,612 | -1.77(-1.66%) |
May 15, 2019 | 106.50 | 107.32 | 106.27 | 106.57 | 1,134,130 | -0.06(-0.06%) |
May 14, 2019 | 105.88 | 107.51 | 105.80 | 106.64 | 1,190,055 | +0.75(+0.71%) |
May 13, 2019 | 105.90 | 106.37 | 105.19 | 105.89 | 1,153,074 | -1.38(-1.29%) |
May 10, 2019 | 105.85 | 107.51 | 105.30 | 107.27 | 1,117,166 | +1.23(+1.16%) |
May 09, 2019 | 104.50 | 106.05 | 104.15 | 106.04 | 1,106,382 | +1.30(+1.25%) |
May 08, 2019 | 105.07 | 105.45 | 104.21 | 104.73 | 1,006,580 | -0.52(-0.49%) |
May 07, 2019 | 104.02 | 105.46 | 104.02 | 105.25 | 1,920,037 | +0.69(+0.66%) |
May 06, 2019 | 102.59 | 104.75 | 102.22 | 104.56 | 1,132,293 | +0.88(+0.85%) |
May 03, 2019 | 104.09 | 104.35 | 103.13 | 103.68 | 1,073,129 | -0.12(-0.11%) |
May 02, 2019 | 102.43 | 104.24 | 102.27 | 103.80 | 2,003,162 | +2.01(+1.97%) |
May 01, 2019 | 103.41 | 103.64 | 101.73 | 101.79 | 1,163,028 | -1.82(-1.76%) |
Apr 30, 2019 | 105.67 | 105.67 | 102.23 | 103.61 | 1,836,142 | -2.41(-2.27%) |
Apr 29, 2019 | 107.26 | 107.39 | 105.51 | 106.02 | 1,337,139 | -1.14(-1.06%) |
Apr 26, 2019 | 105.86 | 107.39 | 105.27 | 107.16 | 1,777,274 | +2.18(+2.07%) |
Apr 25, 2019 | 103.83 | 105.38 | 103.63 | 104.98 | 2,035,815 | +1.08(+1.03%) |
Apr 24, 2019 | 103.05 | 104.39 | 102.86 | 103.90 | 940,305 | +0.82(+0.79%) |
Apr 23, 2019 | 102.94 | 104.24 | 102.37 | 103.08 | 1,584,166 | +0.16(+0.15%) |
Apr 22, 2019 | 102.53 | 103.34 | 102.42 | 102.93 | 1,641,283 | -0.04(-0.04%) |
Apr 18, 2019 | 101.22 | 103.18 | 101.01 | 102.97 | 1,853,205 | +2.16(+2.14%) |
Apr 17, 2019 | 101.90 | 102.09 | 100.28 | 100.81 | 1,881,467 | -1.16(-1.14%) |
Apr 16, 2019 | 102.47 | 102.86 | 101.11 | 101.97 | 998,047 | -0.10(-0.10%) |
Apr 15, 2019 | 102.59 | 102.64 | 101.82 | 102.07 | 968,489 | -0.57(-0.56%) |
Apr 12, 2019 | 102.64 | 103.39 | 102.40 | 102.64 | 1,179,137 | +0.13(+0.13%) |
Apr 11, 2019 | 103.08 | 103.53 | 102.04 | 102.51 | 1,282,739 | -0.58(-0.56%) |
Apr 10, 2019 | 103.19 | 103.67 | 102.27 | 103.09 | 896,079 | -0.02(-0.02%) |
Apr 09, 2019 | 104.02 | 104.19 | 103.01 | 103.11 | 884,999 | -1.37(-1.31%) |
Apr 08, 2019 | 104.19 | 104.65 | 103.78 | 104.48 | 1,354,249 | +0.31(+0.29%) |
Apr 05, 2019 | 104.07 | 104.53 | 103.68 | 104.17 | 1,787,259 | +0.41(+0.40%) |
Apr 04, 2019 | 103.82 | 103.95 | 102.44 | 103.76 | 1,215,065 | +0.05(+0.05%) |
Apr 03, 2019 | 105.05 | 105.05 | 103.31 | 103.71 | 1,482,380 | -0.64(-0.61%) |
Apr 02, 2019 | 105.20 | 105.20 | 103.59 | 104.35 | 1,569,841 | -1.14(-1.08%) |
Apr 01, 2019 | 106.93 | 107.13 | 105.02 | 105.48 | 1,085,894 | -0.87(-0.82%) |
Mar 29, 2019 | 106.54 | 107.14 | 105.75 | 106.35 | 1,450,663 | +0.30(+0.28%) |
Mar 28, 2019 | 104.65 | 106.20 | 104.47 | 106.05 | 1,507,458 | +1.85(+1.77%) |
Mar 27, 2019 | 104.19 | 104.63 | 103.64 | 104.21 | 1,736,369 | -0.07(-0.07%) |
Mar 26, 2019 | 103.65 | 105.04 | 103.57 | 104.28 | 1,604,434 | +0.34(+0.33%) |
Mar 25, 2019 | 103.02 | 104.29 | 102.78 | 103.93 | 1,917,405 | +1.11(+1.08%) |
Mar 22, 2019 | 101.75 | 103.49 | 101.39 | 102.82 | 2,236,015 | +1.16(+1.15%) |
Mar 21, 2019 | 99.36 | 102.05 | 98.50 | 101.66 | 4,329,365 | +6.53(+6.87%) |
Mar 20, 2019 | 96.56 | 97.15 | 94.84 | 95.13 | 2,177,176 | -1.51(-1.56%) |
Mar 19, 2019 | 97.52 | 97.52 | 96.18 | 96.63 | 1,461,034 | -0.63(-0.65%) |
Mar 18, 2019 | 96.90 | 98.18 | 96.47 | 97.26 | 1,376,676 | +0.38(+0.39%) |
Mar 15, 2019 | 96.34 | 97.53 | 96.02 | 96.89 | 2,173,653 | +0.54(+0.56%) |
Mar 14, 2019 | 96.39 | 96.98 | 95.87 | 96.34 | 1,293,479 | +0.00(+0.00%) |
Mar 13, 2019 | 96.12 | 97.25 | 95.89 | 96.34 | 1,332,602 | +0.53(+0.55%) |
Mar 12, 2019 | 95.63 | 95.93 | 95.02 | 95.82 | 958,011 | +0.58(+0.61%) |
Mar 11, 2019 | 94.30 | 95.54 | 93.97 | 95.24 | 1,039,371 | +1.00(+1.06%) |
Mar 08, 2019 | 95.03 | 95.22 | 93.46 | 94.24 | 1,575,616 | -0.69(-0.73%) |
Mar 07, 2019 | 95.90 | 96.02 | 94.49 | 94.93 | 1,363,860 | -0.97(-1.01%) |
Mar 06, 2019 | 97.16 | 97.42 | 95.63 | 95.91 | 1,074,886 | -1.00(-1.03%) |
Mar 05, 2019 | 97.73 | 98.16 | 96.66 | 96.90 | 1,688,393 | -0.46(-0.47%) |
Mar 04, 2019 | 97.73 | 98.81 | 96.31 | 97.36 | 1,810,285 | -0.39(-0.40%) |
Mar 01, 2019 | 98.70 | 99.27 | 97.25 | 97.75 | 890,203 | -0.40(-0.41%) |
Feb 28, 2019 | 97.53 | 98.36 | 97.13 | 98.16 | 1,165,443 | +0.66(+0.67%) |
Feb 27, 2019 | 97.08 | 97.74 | 96.57 | 97.50 | 798,003 | +0.25(+0.26%) |
Feb 26, 2019 | 97.32 | 97.81 | 97.08 | 97.25 | 880,603 | -0.02(-0.02%) |
Feb 25, 2019 | 98.56 | 98.56 | 97.13 | 97.26 | 1,128,868 | -0.59(-0.60%) |
Feb 22, 2019 | 97.22 | 97.89 | 96.57 | 97.85 | 1,183,054 | +0.58(+0.59%) |
Feb 21, 2019 | 96.42 | 97.44 | 95.75 | 97.27 | 1,147,082 | +0.49(+0.51%) |
Feb 20, 2019 | 97.82 | 98.09 | 96.68 | 96.78 | 801,806 | -0.70(-0.72%) |
Feb 19, 2019 | 98.16 | 98.16 | 97.46 | 97.48 | 842,216 | -0.68(-0.70%) |
Feb 15, 2019 | 98.57 | 99.10 | 97.88 | 98.16 | 805,340 | +0.19(+0.20%) |
Feb 14, 2019 | 97.53 | 98.49 | 97.01 | 97.97 | 1,020,323 | +0.23(+0.23%) |
Feb 13, 2019 | 97.66 | 98.06 | 96.13 | 97.74 | 791,274 | +0.11(+0.12%) |
Feb 12, 2019 | 96.96 | 97.65 | 96.79 | 97.63 | 1,349,363 | +1.07(+1.11%) |
Feb 11, 2019 | 96.19 | 97.24 | 95.88 | 96.56 | 920,539 | +0.77(+0.80%) |
Feb 08, 2019 | 95.46 | 96.26 | 94.93 | 95.79 | 977,693 | -0.16(-0.16%) |
Feb 07, 2019 | 95.44 | 96.48 | 95.13 | 95.95 | 1,182,695 | +0.31(+0.32%) |
Feb 06, 2019 | 94.90 | 96.12 | 94.52 | 95.64 | 1,489,370 | +1.01(+1.06%) |
Feb 05, 2019 | 93.77 | 94.70 | 93.30 | 94.64 | 2,317,718 | +0.81(+0.86%) |
Feb 04, 2019 | 92.21 | 94.06 | 92.21 | 93.83 | 1,497,224 | +1.92(+2.09%) |
Feb 01, 2019 | 91.88 | 92.43 | 91.27 | 91.91 | 1,517,480 | +0.04(+0.05%) |
Jan 31, 2019 | 92.69 | 93.05 | 91.31 | 91.87 | 1,848,046 | -1.05(-1.13%) |
Jan 30, 2019 | 93.48 | 94.05 | 92.02 | 92.92 | 1,057,392 | -0.08(-0.08%) |
Jan 29, 2019 | 94.43 | 94.43 | 91.93 | 93.00 | 1,097,237 | -1.01(-1.07%) |
Jan 28, 2019 | 92.86 | 94.42 | 92.60 | 94.01 | 770,254 | +0.82(+0.88%) |
Jan 25, 2019 | 94.70 | 94.70 | 92.54 | 93.18 | 1,312,575 | -0.87(-0.92%) |
Jan 24, 2019 | 94.86 | 95.27 | 94.02 | 94.05 | 955,954 | -0.59(-0.62%) |
Jan 23, 2019 | 95.65 | 95.65 | 93.75 | 94.64 | 1,263,671 | -0.47(-0.50%) |
Jan 22, 2019 | 95.17 | 96.38 | 94.19 | 95.11 | 1,308,917 | -0.34(-0.36%) |
Jan 18, 2019 | 95.14 | 95.61 | 94.17 | 95.45 | 1,269,059 | +0.88(+0.94%) |
Jan 17, 2019 | 93.52 | 94.93 | 93.52 | 94.57 | 1,275,097 | +1.07(+1.14%) |
Jan 16, 2019 | 94.22 | 94.43 | 92.68 | 93.50 | 1,247,438 | -0.41(-0.44%) |
Jan 15, 2019 | 93.19 | 94.13 | 92.35 | 93.91 | 1,091,079 | +1.17(+1.27%) |
Jan 14, 2019 | 94.25 | 94.45 | 92.23 | 92.74 | 1,706,021 | -1.81(-1.92%) |
Jan 11, 2019 | 93.17 | 94.73 | 93.17 | 94.55 | 1,531,300 | +1.93(+2.09%) |
Jan 10, 2019 | 91.76 | 92.70 | 91.14 | 92.61 | 1,137,861 | +0.80(+0.87%) |
Jan 09, 2019 | 92.40 | 92.63 | 91.21 | 91.82 | 1,262,804 | +0.00(+0.00%) |
Jan 08, 2019 | 90.85 | 92.14 | 90.17 | 91.82 | 1,928,755 | +1.46(+1.62%) |
Jan 07, 2019 | 88.44 | 91.18 | 88.34 | 90.36 | 2,173,313 | +2.21(+2.50%) |
Jan 04, 2019 | 86.39 | 88.40 | 85.97 | 88.15 | 2,381,305 | +2.68(+3.13%) |
Jan 03, 2019 | 86.15 | 86.65 | 85.11 | 85.47 | 2,130,133 | -1.40(-1.61%) |
Jan 02, 2019 | 86.29 | 87.03 | 85.39 | 86.87 | 1,796,820 | +0.06(+0.07%) |
Dec 31, 2018 | 85.69 | 86.81 | 85.18 | 86.81 | 1,338,297 | +1.32(+1.55%) |
Dec 28, 2018 | 85.84 | 86.84 | 85.14 | 85.49 | 1,484,390 | -0.18(-0.21%) |
Dec 27, 2018 | 85.04 | 85.67 | 83.31 | 85.67 | 1,579,314 | -0.02(-0.02%) |
Dec 26, 2018 | 84.35 | 85.70 | 83.81 | 85.69 | 1,348,622 | +1.62(+1.92%) |
Dec 24, 2018 | 85.80 | 85.80 | 83.38 | 84.07 | 1,043,352 | -2.15(-2.49%) |
Dec 21, 2018 | 86.10 | 88.19 | 85.73 | 86.22 | 2,946,578 | +0.09(+0.10%) |
Dec 20, 2018 | 86.89 | 87.67 | 84.64 | 86.13 | 3,004,523 | -1.35(-1.54%) |
Dec 19, 2018 | 90.92 | 92.08 | 86.92 | 87.48 | 3,113,480 | -2.80(-3.10%) |
Dec 18, 2018 | 89.49 | 91.36 | 88.09 | 90.28 | 4,964,235 | +4.31(+5.02%) |
Dec 17, 2018 | 89.46 | 89.80 | 85.82 | 85.97 | 3,415,238 | -3.75(-4.18%) |
Dec 14, 2018 | 89.71 | 91.25 | 89.22 | 89.71 | 1,876,078 | -0.89(-0.98%) |
Dec 13, 2018 | 91.69 | 92.40 | 89.40 | 90.60 | 1,783,613 | -0.95(-1.04%) |
Dec 12, 2018 | 90.73 | 93.06 | 90.52 | 91.55 | 2,293,186 | +3.09(+3.50%) |
Dec 11, 2018 | 92.49 | 92.61 | 87.70 | 88.45 | 2,332,307 | -3.14(-3.43%) |
Dec 10, 2018 | 91.13 | 92.09 | 89.78 | 91.59 | 2,089,482 | +0.46(+0.51%) |
Dec 07, 2018 | 94.91 | 95.52 | 90.65 | 91.13 | 2,017,339 | -3.96(-4.16%) |
Dec 06, 2018 | 93.18 | 95.28 | 92.04 | 95.09 | 1,898,258 | +1.42(+1.51%) |
Dec 04, 2018 | 95.29 | 96.49 | 93.52 | 93.67 | 1,881,485 | -2.00(-2.09%) |
Dec 03, 2018 | 96.57 | 96.91 | 94.06 | 95.67 | 2,194,807 | -0.43(-0.44%) |
Nov 30, 2018 | 96.89 | 97.26 | 95.27 | 96.09 | 2,156,874 | -0.63(-0.65%) |
Nov 29, 2018 | 97.54 | 98.42 | 95.51 | 96.72 | 1,474,803 | -1.82(-1.84%) |
Nov 28, 2018 | 96.25 | 99.23 | 96.25 | 98.54 | 1,916,948 | +2.97(+3.11%) |
Nov 27, 2018 | 95.44 | 96.59 | 94.97 | 95.56 | 1,874,812 | -0.30(-0.32%) |
Nov 26, 2018 | 97.93 | 98.17 | 95.00 | 95.87 | 1,638,464 | -1.12(-1.16%) |
Nov 23, 2018 | 96.08 | 98.08 | 96.08 | 96.99 | 734,602 | +0.31(+0.32%) |
Nov 21, 2018 | 96.68 | 96.68 | 96.68 | 0 | -0.11(-0.12%) | |
Nov 20, 2018 | 97.91 | 98.40 | 96.22 | 96.79 | 1,298,470 | -1.84(-1.87%) |
Nov 19, 2018 | 97.15 | 99.15 | 96.71 | 98.63 | 1,663,265 | +1.39(+1.43%) |
Nov 16, 2018 | 96.56 | 97.35 | 95.41 | 97.24 | 1,845,594 | +0.03(+0.04%) |
Nov 15, 2018 | 96.75 | 98.22 | 95.47 | 97.21 | 1,992,892 | -0.09(-0.09%) |
Nov 14, 2018 | 97.74 | 98.70 | 96.63 | 97.29 | 1,868,041 | -0.11(-0.12%) |
Nov 13, 2018 | 97.98 | 99.18 | 96.95 | 97.41 | 2,378,528 | -0.30(-0.30%) |
Nov 12, 2018 | 98.23 | 98.84 | 97.43 | 97.70 | 1,879,853 | -0.04(-0.04%) |
Nov 09, 2018 | 97.65 | 98.84 | 97.05 | 97.75 | 1,991,802 | +0.17(+0.18%) |
Nov 08, 2018 | 96.84 | 99.50 | 96.47 | 97.57 | 1,657,603 | +0.89(+0.92%) |
Nov 07, 2018 | 96.21 | 97.53 | 95.03 | 96.69 | 2,444,667 | +0.50(+0.52%) |
Nov 06, 2018 | 92.49 | 96.21 | 92.49 | 96.19 | 3,970,091 | +3.75(+4.05%) |
Nov 05, 2018 | 91.44 | 93.36 | 91.38 | 92.44 | 2,772,792 | +0.90(+0.99%) |
Nov 02, 2018 | 92.11 | 94.00 | 90.31 | 91.54 | 3,400,845 | +0.38(+0.42%) |
Nov 01, 2018 | 92.40 | 93.52 | 91.12 | 91.16 | 1,484,038 | -1.47(-1.59%) |
Oct 31, 2018 | 94.76 | 94.76 | 92.29 | 92.63 | 1,581,910 | -1.32(-1.41%) |
Oct 30, 2018 | 92.10 | 94.02 | 90.50 | 93.95 | 1,599,296 | +2.53(+2.77%) |
Oct 29, 2018 | 91.83 | 93.87 | 90.61 | 91.42 | 1,259,888 | +1.09(+1.20%) |
Oct 26, 2018 | 91.65 | 92.33 | 89.77 | 90.33 | 1,480,133 | -2.19(-2.37%) |
Oct 25, 2018 | 90.80 | 93.12 | 90.54 | 92.52 | 1,056,521 | +2.19(+2.43%) |
Oct 24, 2018 | 92.37 | 93.94 | 90.20 | 90.33 | 1,581,748 | -2.86(-3.07%) |
Oct 23, 2018 | 92.15 | 93.55 | 91.64 | 93.19 | 1,288,444 | +0.06(+0.07%) |
Oct 22, 2018 | 92.83 | 93.64 | 92.44 | 93.13 | 1,229,111 | +0.70(+0.75%) |
Oct 19, 2018 | 95.10 | 95.10 | 92.26 | 92.43 | 1,656,134 | -2.89(-3.04%) |
Oct 18, 2018 | 95.54 | 96.42 | 94.56 | 95.33 | 1,403,336 | -0.24(-0.25%) |
Oct 17, 2018 | 95.53 | 96.18 | 94.35 | 95.57 | 1,206,989 | -0.13(-0.14%) |
Oct 16, 2018 | 93.57 | 95.92 | 93.23 | 95.70 | 1,797,170 | +2.91(+3.14%) |
Oct 15, 2018 | 92.67 | 93.49 | 91.77 | 92.79 | 1,060,714 | -0.02(-0.02%) |
Oct 12, 2018 | 91.61 | 93.33 | 91.39 | 92.81 | 1,922,206 | +2.36(+2.60%) |
Oct 11, 2018 | 92.37 | 92.95 | 89.66 | 90.45 | 2,353,254 | -2.53(-2.72%) |
Oct 10, 2018 | 94.46 | 94.96 | 92.90 | 92.98 | 1,403,841 | -1.46(-1.55%) |
Oct 09, 2018 | 94.02 | 95.05 | 93.86 | 94.44 | 1,463,271 | +0.91(+0.98%) |
Oct 08, 2018 | 93.61 | 94.06 | 92.22 | 93.53 | 1,280,601 | -0.04(-0.05%) |
Oct 05, 2018 | 93.43 | 94.17 | 92.77 | 93.57 | 1,823,593 | +0.22(+0.23%) |
Oct 04, 2018 | 93.36 | 93.80 | 92.97 | 93.36 | 1,621,272 | +0.21(+0.22%) |
Oct 03, 2018 | 92.75 | 94.06 | 92.56 | 93.15 | 1,808,463 | +0.73(+0.79%) |
Oct 02, 2018 | 94.38 | 94.55 | 92.32 | 92.42 | 1,986,677 | -1.87(-1.99%) |
Oct 01, 2018 | 95.94 | 95.98 | 94.11 | 94.29 | 1,673,233 | -1.70(-1.77%) |
Sep 28, 2018 | 96.08 | 96.59 | 95.80 | 95.99 | 2,093,953 | -0.08(-0.08%) |
Sep 27, 2018 | 96.93 | 97.64 | 95.90 | 96.07 | 1,061,896 | -1.09(-1.12%) |
Sep 26, 2018 | 97.91 | 98.61 | 97.03 | 97.16 | 1,470,611 | -0.47(-0.48%) |
Sep 25, 2018 | 98.30 | 98.45 | 97.23 | 97.62 | 1,708,626 | -0.17(-0.18%) |
Sep 24, 2018 | 96.06 | 98.19 | 95.58 | 97.79 | 2,098,458 | +0.34(+0.35%) |
Sep 21, 2018 | 100.92 | 101.01 | 97.21 | 97.46 | 3,546,874 | -3.07(-3.06%) |
Sep 20, 2018 | 105.86 | 107.05 | 99.19 | 100.53 | 4,282,695 | -1.24(-1.22%) |
Sep 19, 2018 | 103.39 | 103.47 | 101.08 | 101.77 | 1,924,698 | -0.87(-0.85%) |
Sep 18, 2018 | 101.79 | 103.20 | 101.01 | 102.65 | 1,966,448 | +0.79(+0.78%) |
Sep 17, 2018 | 102.38 | 102.66 | 101.37 | 101.85 | 1,149,351 | -0.92(-0.90%) |
Sep 14, 2018 | 103.08 | 103.08 | 102.21 | 102.78 | 944,867 | +0.17(+0.17%) |
Sep 13, 2018 | 103.09 | 103.26 | 102.03 | 102.60 | 996,269 | +0.09(+0.09%) |
Sep 12, 2018 | 103.18 | 103.38 | 102.26 | 102.51 | 873,621 | -0.55(-0.54%) |
Sep 11, 2018 | 104.04 | 104.40 | 102.69 | 103.06 | 1,359,046 | +0.60(+0.59%) |
Sep 10, 2018 | 101.39 | 102.98 | 101.20 | 102.46 | 1,165,507 | -0.41(-0.40%) |
Sep 07, 2018 | 102.60 | 103.77 | 102.47 | 102.87 | 1,820,466 | +0.30(+0.29%) |
Sep 06, 2018 | 102.38 | 103.09 | 101.91 | 102.57 | 1,337,647 | -0.05(-0.05%) |
Sep 05, 2018 | 101.79 | 102.82 | 100.79 | 102.62 | 1,235,240 | +1.38(+1.36%) |
Sep 04, 2018 | 100.24 | 101.53 | 100.12 | 101.24 | 944,665 | +1.06(+1.06%) |
Aug 31, 2018 | 100.18 | 100.18 | 100.18 | 0 | +0.36(+0.36%) | |
Aug 30, 2018 | 99.06 | 100.39 | 98.64 | 99.81 | 645,744 | +0.64(+0.64%) |
Aug 29, 2018 | 99.44 | 99.44 | 98.69 | 99.18 | 600,582 | -0.09(-0.09%) |
Aug 28, 2018 | 98.12 | 99.51 | 98.12 | 99.26 | 1,056,888 | +0.95(+0.97%) |
Aug 27, 2018 | 99.03 | 99.28 | 97.94 | 98.31 | 745,627 | -0.39(-0.39%) |
Aug 24, 2018 | 98.80 | 99.55 | 98.48 | 98.70 | 1,124,296 | +0.02(+0.02%) |
Aug 23, 2018 | 98.00 | 98.79 | 96.87 | 98.68 | 1,275,542 | +0.47(+0.48%) |
Aug 22, 2018 | 98.59 | 98.60 | 97.56 | 98.21 | 613,413 | -0.21(-0.21%) |
Aug 21, 2018 | 98.87 | 99.00 | 97.58 | 98.42 | 725,795 | -0.31(-0.31%) |
Aug 20, 2018 | 98.19 | 98.86 | 97.90 | 98.73 | 1,351,192 | +0.44(+0.45%) |
Aug 17, 2018 | 97.68 | 98.47 | 97.31 | 98.29 | 899,923 | +0.84(+0.86%) |
Aug 16, 2018 | 97.41 | 98.02 | 97.15 | 97.45 | 1,144,345 | +0.47(+0.48%) |
Aug 15, 2018 | 95.46 | 97.33 | 95.46 | 96.98 | 1,462,430 | +1.02(+1.06%) |
Aug 14, 2018 | 94.94 | 96.08 | 93.63 | 95.96 | 948,608 | +1.58(+1.67%) |
Aug 13, 2018 | 94.57 | 94.74 | 93.62 | 94.38 | 875,137 | -0.12(-0.13%) |
Aug 10, 2018 | 93.63 | 95.14 | 93.20 | 94.50 | 1,033,945 | +0.04(+0.05%) |
Aug 09, 2018 | 94.83 | 95.72 | 94.39 | 94.46 | 1,024,808 | -0.40(-0.42%) |
Aug 08, 2018 | 94.94 | 95.04 | 93.74 | 94.86 | 851,471 | -0.09(-0.09%) |
Aug 07, 2018 | 96.01 | 96.43 | 94.44 | 94.95 | 969,510 | -0.79(-0.82%) |
Aug 06, 2018 | 94.25 | 96.16 | 94.25 | 95.73 | 1,125,895 | +1.74(+1.85%) |
Aug 03, 2018 | 94.00 | 94.73 | 93.25 | 94.00 | 1,290,636 | +0.09(+0.10%) |
Aug 02, 2018 | 92.35 | 94.20 | 91.80 | 93.90 | 1,491,330 | +1.93(+2.10%) |
Aug 01, 2018 | 91.41 | 92.54 | 90.92 | 91.97 | 1,398,457 | -0.35(-0.38%) |
Jul 31, 2018 | 91.61 | 92.37 | 90.40 | 92.32 | 1,539,109 | +0.45(+0.49%) |
Jul 30, 2018 | 92.17 | 92.72 | 91.74 | 91.87 | 732,104 | -0.31(-0.34%) |
Jul 27, 2018 | 93.21 | 93.68 | 92.10 | 92.18 | 1,382,609 | -0.20(-0.21%) |
Jul 26, 2018 | 92.34 | 93.21 | 91.95 | 92.38 | 1,890,860 | -0.03(-0.04%) |
Jul 25, 2018 | 93.24 | 94.63 | 92.30 | 92.42 | 2,765,001 | -1.08(-1.15%) |
Jul 24, 2018 | 95.76 | 95.76 | 93.18 | 93.49 | 2,083,269 | -2.30(-2.40%) |
Jul 23, 2018 | 95.59 | 96.31 | 94.19 | 95.79 | 1,319,602 | +0.43(+0.45%) |
Jul 20, 2018 | 96.20 | 96.27 | 95.27 | 95.36 | 1,436,700 | -1.17(-1.21%) |
Jul 19, 2018 | 95.85 | 97.39 | 95.85 | 96.53 | 928,786 | -0.29(-0.30%) |
Jul 18, 2018 | 95.89 | 97.07 | 95.41 | 96.82 | 1,407,541 | +1.53(+1.60%) |
Jul 17, 2018 | 96.11 | 96.47 | 95.14 | 95.29 | 1,407,896 | -0.78(-0.81%) |
Jul 16, 2018 | 95.60 | 96.64 | 95.01 | 96.07 | 1,745,496 | -0.70(-0.72%) |
Jul 13, 2018 | 95.92 | 96.97 | 95.66 | 96.77 | 1,107,044 | +0.60(+0.63%) |
Jul 12, 2018 | 96.04 | 96.46 | 95.57 | 96.16 | 1,605,823 | +0.80(+0.84%) |
Jul 11, 2018 | 94.49 | 95.81 | 94.46 | 95.36 | 2,048,361 | +0.57(+0.60%) |
Jul 10, 2018 | 95.39 | 95.62 | 94.31 | 94.79 | 2,309,587 | -0.54(-0.57%) |
Jul 09, 2018 | 95.55 | 95.78 | 94.71 | 95.33 | 2,611,308 | +0.09(+0.09%) |
Jul 06, 2018 | 95.06 | 95.55 | 94.48 | 95.25 | 2,289,912 | +0.76(+0.81%) |
Jul 05, 2018 | 93.76 | 94.73 | 93.39 | 94.48 | 2,260,137 | +1.30(+1.40%) |
Jul 03, 2018 | 93.18 | 93.18 | 93.18 | 0 | -0.72(-0.77%) |