Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 96.74 | 99.96 | 93.86 | 96.07 | 798,890 | -0.50(-0.52%) |
Jul 30, 2019 | 96.57 | 97.24 | 95.49 | 96.58 | 443,531 | -0.27(-0.27%) |
Jul 29, 2019 | 95.25 | 97.31 | 92.21 | 96.84 | 696,541 | +1.66(+1.75%) |
Jul 26, 2019 | 95.32 | 96.93 | 93.72 | 95.18 | 457,985 | +0.54(+0.57%) |
Jul 25, 2019 | 93.09 | 95.91 | 92.88 | 94.64 | 444,197 | +1.52(+1.64%) |
Jul 24, 2019 | 91.74 | 93.56 | 91.14 | 93.11 | 642,710 | +2.64(+2.91%) |
Jul 23, 2019 | 90.45 | 91.21 | 88.04 | 90.48 | 625,396 | +0.49(+0.55%) |
Jul 22, 2019 | 97.58 | 98.07 | 89.55 | 89.98 | 977,643 | -7.76(-7.94%) |
Jul 19, 2019 | 99.57 | 100.87 | 97.55 | 97.75 | 553,446 | -1.57(-1.58%) |
Jul 18, 2019 | 96.73 | 99.42 | 95.92 | 99.32 | 355,000 | +1.84(+1.89%) |
Jul 17, 2019 | 97.36 | 98.84 | 96.14 | 97.48 | 443,580 | +0.39(+0.41%) |
Jul 16, 2019 | 95.58 | 97.39 | 95.46 | 97.09 | 302,549 | +1.82(+1.91%) |
Jul 15, 2019 | 96.27 | 97.23 | 93.74 | 95.27 | 361,510 | -0.53(-0.55%) |
Jul 12, 2019 | 93.27 | 96.88 | 93.27 | 95.80 | 393,430 | +2.97(+3.20%) |
Jul 11, 2019 | 92.10 | 94.49 | 92.10 | 92.83 | 324,722 | +1.04(+1.14%) |
Jul 10, 2019 | 92.71 | 92.74 | 91.29 | 91.78 | 373,336 | -0.88(-0.94%) |
Jul 09, 2019 | 94.48 | 95.61 | 91.97 | 92.66 | 595,362 | -1.75(-1.85%) |
Jul 08, 2019 | 97.92 | 99.10 | 93.45 | 94.41 | 730,254 | -4.01(-4.08%) |
Jul 05, 2019 | 95.15 | 98.88 | 94.15 | 98.42 | 447,717 | +3.27(+3.43%) |
Jul 03, 2019 | 92.59 | 95.57 | 92.39 | 95.16 | 279,366 | +2.49(+2.69%) |
Jul 02, 2019 | 94.06 | 94.26 | 92.20 | 92.67 | 468,457 | -1.20(-1.28%) |
Jul 01, 2019 | 96.00 | 97.07 | 92.75 | 93.87 | 630,590 | +0.05(+0.05%) |
Jun 28, 2019 | 92.21 | 94.25 | 92.01 | 93.82 | 554,970 | +1.67(+1.81%) |
Jun 27, 2019 | 92.63 | 93.45 | 91.44 | 92.15 | 642,245 | +0.29(+0.31%) |
Jun 26, 2019 | 90.29 | 93.93 | 90.29 | 91.86 | 724,376 | +1.68(+1.87%) |
Jun 25, 2019 | 89.08 | 90.81 | 88.33 | 90.18 | 580,017 | +0.99(+1.11%) |
Jun 24, 2019 | 91.85 | 92.04 | 88.94 | 89.19 | 475,735 | -2.76(-3.01%) |
Jun 21, 2019 | 88.95 | 93.35 | 88.95 | 91.95 | 1,258,266 | +3.72(+4.21%) |
Jun 20, 2019 | 88.94 | 89.17 | 84.52 | 88.23 | 981,788 | -0.04(-0.04%) |
Jun 19, 2019 | 92.30 | 92.80 | 86.98 | 88.27 | 931,429 | -3.92(-4.26%) |
Jun 18, 2019 | 95.49 | 97.04 | 91.96 | 92.20 | 781,327 | -3.28(-3.43%) |
Jun 17, 2019 | 95.32 | 97.36 | 94.72 | 95.47 | 490,253 | +0.69(+0.73%) |
Jun 14, 2019 | 93.42 | 95.91 | 93.42 | 94.78 | 650,632 | +1.37(+1.47%) |
Jun 13, 2019 | 93.27 | 94.55 | 92.53 | 93.42 | 582,097 | +0.62(+0.66%) |
Jun 12, 2019 | 94.28 | 94.82 | 92.49 | 92.80 | 480,190 | -1.52(-1.61%) |
Jun 11, 2019 | 92.93 | 94.70 | 92.79 | 94.32 | 743,050 | +2.24(+2.43%) |
Jun 10, 2019 | 92.95 | 94.58 | 91.61 | 92.08 | 590,672 | -0.44(-0.48%) |
Jun 07, 2019 | 91.55 | 93.13 | 89.58 | 92.52 | 432,118 | +1.46(+1.60%) |
Jun 06, 2019 | 92.10 | 92.43 | 89.59 | 91.06 | 580,464 | -0.99(-1.07%) |
Jun 05, 2019 | 92.71 | 93.70 | 90.85 | 92.05 | 569,650 | -0.13(-0.14%) |
Jun 04, 2019 | 90.01 | 92.42 | 90.01 | 92.17 | 549,375 | +3.57(+4.03%) |
Jun 03, 2019 | 90.47 | 91.96 | 88.08 | 88.60 | 923,973 | -2.01(-2.22%) |
May 31, 2019 | 90.99 | 91.83 | 89.30 | 90.62 | 869,145 | -1.49(-1.61%) |
May 30, 2019 | 96.58 | 97.03 | 91.48 | 92.11 | 981,220 | -3.95(-4.11%) |
May 29, 2019 | 98.73 | 98.73 | 94.99 | 96.06 | 578,289 | -3.01(-3.04%) |
May 28, 2019 | 100.11 | 102.38 | 99.06 | 99.07 | 438,871 | -1.06(-1.06%) |
May 24, 2019 | 99.01 | 101.11 | 97.80 | 100.12 | 444,900 | +1.35(+1.37%) |
May 23, 2019 | 101.12 | 101.70 | 97.96 | 98.78 | 561,182 | -2.64(-2.60%) |
May 22, 2019 | 105.02 | 105.04 | 101.25 | 101.42 | 630,942 | -4.65(-4.38%) |
May 21, 2019 | 104.80 | 108.09 | 104.36 | 106.06 | 569,245 | +1.43(+1.36%) |
May 20, 2019 | 103.46 | 104.76 | 101.24 | 104.63 | 789,926 | +0.35(+0.34%) |
May 17, 2019 | 102.33 | 106.03 | 101.44 | 104.28 | 1,242,469 | +1.59(+1.55%) |
May 16, 2019 | 102.58 | 105.86 | 101.69 | 102.69 | 975,408 | +0.62(+0.60%) |
May 15, 2019 | 101.09 | 105.34 | 98.29 | 102.07 | 2,914,757 | -7.57(-6.90%) |
May 14, 2019 | 107.45 | 110.31 | 104.29 | 109.64 | 1,330,881 | +3.56(+3.35%) |
May 13, 2019 | 109.44 | 110.31 | 103.15 | 106.08 | 884,964 | -4.93(-4.44%) |
May 10, 2019 | 109.53 | 112.21 | 108.50 | 111.01 | 822,518 | +1.62(+1.48%) |
May 09, 2019 | 105.62 | 109.44 | 104.64 | 109.39 | 518,951 | +3.56(+3.36%) |
May 08, 2019 | 105.86 | 106.75 | 105.02 | 105.83 | 373,516 | +0.22(+0.21%) |
May 07, 2019 | 108.35 | 109.73 | 104.90 | 105.60 | 472,867 | -4.34(-3.95%) |
May 06, 2019 | 110.58 | 111.64 | 107.97 | 109.94 | 744,181 | -2.46(-2.19%) |
May 03, 2019 | 112.95 | 114.27 | 112.37 | 112.41 | 439,992 | -0.06(-0.05%) |
May 02, 2019 | 110.67 | 112.91 | 109.77 | 112.47 | 395,102 | +1.91(+1.72%) |
May 01, 2019 | 110.86 | 111.49 | 109.99 | 110.56 | 425,754 | +0.23(+0.20%) |
Apr 30, 2019 | 109.53 | 111.08 | 108.93 | 110.33 | 476,742 | +0.65(+0.60%) |
Apr 29, 2019 | 107.95 | 110.07 | 107.95 | 109.68 | 307,583 | +1.74(+1.61%) |
Apr 26, 2019 | 107.00 | 108.13 | 106.37 | 107.94 | 433,754 | +0.68(+0.64%) |
Apr 25, 2019 | 111.28 | 111.73 | 107.10 | 107.25 | 548,116 | -4.10(-3.68%) |
Apr 24, 2019 | 108.55 | 111.49 | 107.73 | 111.35 | 791,051 | +3.84(+3.58%) |
Apr 23, 2019 | 105.36 | 107.67 | 103.64 | 107.51 | 1,020,413 | +2.86(+2.74%) |
Apr 22, 2019 | 109.00 | 109.30 | 104.51 | 104.64 | 666,551 | -4.75(-4.34%) |
Apr 18, 2019 | 107.19 | 110.81 | 106.42 | 109.40 | 753,089 | +2.20(+2.05%) |
Apr 17, 2019 | 104.68 | 107.33 | 102.71 | 107.19 | 769,804 | +1.62(+1.54%) |
Apr 16, 2019 | 105.06 | 106.30 | 104.05 | 105.57 | 638,876 | +0.67(+0.63%) |
Apr 15, 2019 | 103.42 | 105.33 | 102.12 | 104.91 | 546,411 | +1.65(+1.60%) |
Apr 12, 2019 | 101.36 | 104.70 | 101.17 | 103.25 | 765,666 | +2.61(+2.59%) |
Apr 11, 2019 | 99.76 | 101.45 | 99.41 | 100.64 | 722,891 | +0.90(+0.91%) |
Apr 10, 2019 | 99.31 | 99.82 | 97.11 | 99.74 | 615,266 | +0.64(+0.65%) |
Apr 09, 2019 | 98.81 | 100.41 | 97.37 | 99.10 | 570,338 | -0.42(-0.42%) |
Apr 08, 2019 | 96.52 | 100.22 | 96.16 | 99.51 | 887,636 | +2.52(+2.60%) |
Apr 05, 2019 | 96.30 | 97.53 | 95.55 | 97.00 | 741,766 | +1.33(+1.39%) |
Apr 04, 2019 | 92.32 | 95.74 | 91.32 | 95.66 | 1,045,839 | +3.25(+3.52%) |
Apr 03, 2019 | 94.34 | 95.16 | 91.85 | 92.41 | 775,923 | -1.29(-1.38%) |
Apr 02, 2019 | 96.19 | 96.19 | 93.10 | 93.71 | 840,947 | -2.59(-2.69%) |
Apr 01, 2019 | 95.04 | 96.56 | 93.28 | 96.30 | 706,042 | +1.67(+1.77%) |
Mar 29, 2019 | 92.92 | 94.81 | 92.84 | 94.62 | 761,402 | +2.27(+2.45%) |
Mar 28, 2019 | 92.94 | 95.29 | 91.36 | 92.36 | 1,044,125 | +0.11(+0.12%) |
Mar 27, 2019 | 89.92 | 92.63 | 89.89 | 92.25 | 650,323 | +2.58(+2.87%) |
Mar 26, 2019 | 86.84 | 89.82 | 85.95 | 89.67 | 484,745 | +3.20(+3.70%) |
Mar 25, 2019 | 84.17 | 87.90 | 84.17 | 86.47 | 667,621 | +2.07(+2.45%) |
Mar 22, 2019 | 84.76 | 85.63 | 83.16 | 84.40 | 642,452 | -0.72(-0.85%) |
Mar 21, 2019 | 85.56 | 85.98 | 84.42 | 85.12 | 390,397 | -0.43(-0.50%) |
Mar 20, 2019 | 86.37 | 87.29 | 83.80 | 85.55 | 654,575 | -0.82(-0.95%) |
Mar 19, 2019 | 86.69 | 86.69 | 85.28 | 86.36 | 457,114 | -0.08(-0.09%) |
Mar 18, 2019 | 86.12 | 86.75 | 84.66 | 86.44 | 701,542 | +0.42(+0.49%) |
Mar 15, 2019 | 88.71 | 88.71 | 85.63 | 86.02 | 908,419 | -2.68(-3.03%) |
Mar 14, 2019 | 92.10 | 92.10 | 88.47 | 88.71 | 744,146 | -3.53(-3.83%) |
Mar 13, 2019 | 89.36 | 92.51 | 88.94 | 92.24 | 901,166 | +3.28(+3.68%) |
Mar 12, 2019 | 88.11 | 89.12 | 86.40 | 88.96 | 496,837 | +0.70(+0.79%) |
Mar 11, 2019 | 87.22 | 88.33 | 86.24 | 88.26 | 480,458 | +1.41(+1.62%) |
Mar 08, 2019 | 87.28 | 87.74 | 84.99 | 86.85 | 605,133 | -0.67(-0.77%) |
Mar 07, 2019 | 88.14 | 89.18 | 85.92 | 87.52 | 829,733 | -1.25(-1.41%) |
Mar 06, 2019 | 87.99 | 91.02 | 87.56 | 88.78 | 1,330,859 | +1.57(+1.80%) |
Mar 05, 2019 | 83.11 | 87.85 | 82.72 | 87.21 | 1,739,355 | +4.71(+5.71%) |
Mar 04, 2019 | 82.18 | 85.11 | 79.81 | 82.50 | 6,648,514 | -9.51(-10.34%) |
Mar 01, 2019 | 94.22 | 95.63 | 92.00 | 92.02 | 547,148 | -0.93(-1.00%) |
Feb 28, 2019 | 92.45 | 93.83 | 91.24 | 92.95 | 360,861 | +0.18(+0.20%) |
Feb 27, 2019 | 90.58 | 92.83 | 90.38 | 92.76 | 385,915 | +1.73(+1.90%) |
Feb 26, 2019 | 89.73 | 93.81 | 89.49 | 91.03 | 542,054 | -1.96(-2.10%) |
Feb 25, 2019 | 91.09 | 94.70 | 90.97 | 92.99 | 826,775 | +3.36(+3.74%) |
Feb 22, 2019 | 88.64 | 89.89 | 87.28 | 89.63 | 305,753 | +1.14(+1.29%) |
Feb 21, 2019 | 88.63 | 90.27 | 87.91 | 88.49 | 335,581 | -0.53(-0.59%) |
Feb 20, 2019 | 89.08 | 90.09 | 88.54 | 89.02 | 347,989 | -0.04(-0.04%) |
Feb 19, 2019 | 88.87 | 89.34 | 87.02 | 89.06 | 331,923 | +0.25(+0.28%) |
Feb 15, 2019 | 87.59 | 89.50 | 87.53 | 88.81 | 745,364 | +1.48(+1.69%) |
Feb 14, 2019 | 88.27 | 88.58 | 86.31 | 87.33 | 461,224 | -1.29(-1.46%) |
Feb 13, 2019 | 89.49 | 89.54 | 87.66 | 88.62 | 473,313 | -0.12(-0.13%) |
Feb 12, 2019 | 86.81 | 89.30 | 86.13 | 88.74 | 602,703 | +1.79(+2.06%) |
Feb 11, 2019 | 84.10 | 87.45 | 83.46 | 86.95 | 604,611 | +2.68(+3.19%) |
Feb 08, 2019 | 86.14 | 87.17 | 83.50 | 84.26 | 852,079 | -2.51(-2.89%) |
Feb 07, 2019 | 87.66 | 88.80 | 86.03 | 86.77 | 431,462 | -1.45(-1.64%) |
Feb 06, 2019 | 91.38 | 91.38 | 86.45 | 88.22 | 749,993 | -3.09(-3.39%) |
Feb 05, 2019 | 89.14 | 91.32 | 88.53 | 91.32 | 767,562 | +2.28(+2.56%) |
Feb 04, 2019 | 90.29 | 90.87 | 88.07 | 89.04 | 1,260,683 | -0.57(-0.64%) |
Feb 01, 2019 | 94.23 | 95.02 | 88.83 | 89.61 | 996,423 | -4.50(-4.79%) |
Jan 31, 2019 | 95.41 | 96.12 | 93.40 | 94.12 | 810,633 | -1.40(-1.47%) |
Jan 30, 2019 | 93.37 | 95.77 | 92.19 | 95.52 | 590,126 | +2.49(+2.68%) |
Jan 29, 2019 | 92.75 | 93.81 | 91.93 | 93.03 | 533,037 | +0.30(+0.33%) |
Jan 28, 2019 | 90.22 | 92.81 | 89.49 | 92.73 | 479,249 | +1.95(+2.14%) |
Jan 25, 2019 | 91.92 | 93.43 | 90.67 | 90.78 | 543,447 | -0.59(-0.65%) |
Jan 24, 2019 | 89.64 | 91.52 | 88.76 | 91.37 | 497,055 | +1.62(+1.81%) |
Jan 23, 2019 | 88.52 | 91.27 | 87.39 | 89.75 | 818,050 | +1.72(+1.96%) |
Jan 22, 2019 | 88.10 | 90.66 | 87.15 | 88.03 | 817,584 | -0.42(-0.47%) |
Jan 18, 2019 | 86.82 | 88.81 | 86.37 | 88.45 | 801,086 | +2.14(+2.48%) |
Jan 17, 2019 | 82.39 | 86.67 | 82.39 | 86.31 | 663,318 | +3.40(+4.11%) |
Jan 16, 2019 | 83.03 | 84.25 | 82.16 | 82.90 | 635,206 | -0.19(-0.23%) |
Jan 15, 2019 | 86.58 | 88.09 | 82.67 | 83.10 | 719,519 | -3.92(-4.50%) |
Jan 14, 2019 | 88.09 | 90.63 | 86.87 | 87.02 | 629,599 | -1.33(-1.51%) |
Jan 11, 2019 | 86.53 | 89.49 | 86.53 | 88.35 | 603,899 | +1.50(+1.72%) |
Jan 10, 2019 | 85.98 | 87.38 | 83.32 | 86.85 | 785,615 | -1.44(-1.63%) |
Jan 09, 2019 | 88.78 | 90.46 | 87.68 | 88.29 | 583,784 | -0.45(-0.50%) |
Jan 08, 2019 | 90.29 | 90.86 | 85.37 | 88.74 | 583,176 | -1.18(-1.31%) |
Jan 07, 2019 | 84.81 | 91.40 | 83.76 | 89.91 | 865,003 | +5.31(+6.28%) |
Jan 04, 2019 | 86.72 | 87.16 | 83.28 | 84.60 | 858,968 | -1.46(-1.70%) |
Jan 03, 2019 | 86.35 | 87.93 | 83.87 | 86.06 | 415,545 | -0.32(-0.37%) |
Jan 02, 2019 | 86.30 | 87.62 | 85.66 | 86.38 | 706,442 | -1.25(-1.42%) |
Dec 31, 2018 | 89.81 | 90.55 | 86.95 | 87.63 | 386,150 | -1.77(-1.98%) |
Dec 28, 2018 | 90.46 | 91.30 | 88.95 | 89.40 | 311,202 | -1.06(-1.17%) |
Dec 27, 2018 | 91.19 | 91.87 | 86.73 | 90.46 | 316,893 | -2.09(-2.26%) |
Dec 26, 2018 | 87.09 | 92.72 | 87.09 | 92.55 | 475,417 | +6.35(+7.37%) |
Dec 24, 2018 | 85.49 | 88.47 | 84.67 | 86.20 | 296,706 | +0.65(+0.76%) |
Dec 21, 2018 | 88.98 | 92.68 | 85.46 | 85.55 | 654,892 | -3.22(-3.63%) |
Dec 20, 2018 | 90.56 | 91.10 | 87.02 | 88.77 | 559,305 | -1.04(-1.16%) |
Dec 19, 2018 | 89.53 | 91.05 | 88.78 | 89.81 | 578,892 | +0.35(+0.39%) |
Dec 18, 2018 | 89.75 | 91.61 | 89.21 | 89.46 | 523,334 | +0.33(+0.37%) |
Dec 17, 2018 | 90.19 | 91.03 | 87.88 | 89.13 | 757,619 | -1.02(-1.13%) |
Dec 14, 2018 | 91.57 | 94.48 | 89.84 | 90.15 | 631,657 | -2.25(-2.43%) |
Dec 13, 2018 | 97.30 | 97.91 | 92.29 | 92.39 | 702,874 | -5.53(-5.64%) |
Dec 12, 2018 | 97.22 | 98.67 | 96.58 | 97.92 | 536,579 | +1.40(+1.45%) |
Dec 11, 2018 | 99.57 | 100.27 | 95.38 | 96.52 | 533,207 | -1.26(-1.29%) |
Dec 10, 2018 | 98.73 | 101.58 | 96.56 | 97.77 | 753,685 | -1.19(-1.20%) |
Dec 07, 2018 | 103.06 | 108.35 | 98.29 | 98.96 | 1,487,930 | -4.25(-4.12%) |
Dec 06, 2018 | 100.93 | 104.95 | 96.31 | 103.21 | 3,212,615 | -15.95(-13.38%) |
Dec 04, 2018 | 125.17 | 126.41 | 118.30 | 119.16 | 686,347 | -5.58(-4.48%) |
Dec 03, 2018 | 126.90 | 128.03 | 124.11 | 124.74 | 484,312 | -0.70(-0.56%) |
Nov 30, 2018 | 124.40 | 126.75 | 124.33 | 125.44 | 547,961 | +0.79(+0.64%) |
Nov 29, 2018 | 128.17 | 128.91 | 123.63 | 124.64 | 580,490 | -2.57(-2.02%) |
Nov 28, 2018 | 126.51 | 130.16 | 124.43 | 127.22 | 584,406 | +0.79(+0.63%) |
Nov 27, 2018 | 122.04 | 126.91 | 120.52 | 126.42 | 888,835 | +3.11(+2.52%) |
Nov 26, 2018 | 120.75 | 124.33 | 120.67 | 123.32 | 704,365 | +3.49(+2.92%) |
Nov 23, 2018 | 118.97 | 121.77 | 118.97 | 119.83 | 235,534 | +0.92(+0.77%) |
Nov 21, 2018 | 118.91 | 118.91 | 118.91 | 0 | +1.95(+1.67%) | |
Nov 20, 2018 | 120.61 | 122.33 | 116.52 | 116.95 | 682,483 | -5.40(-4.41%) |
Nov 19, 2018 | 126.11 | 127.21 | 120.86 | 122.35 | 572,718 | -4.12(-3.26%) |
Nov 16, 2018 | 129.06 | 129.09 | 123.91 | 126.47 | 488,949 | -3.69(-2.83%) |
Nov 15, 2018 | 134.12 | 134.12 | 128.58 | 130.16 | 663,948 | -4.43(-3.29%) |
Nov 14, 2018 | 138.98 | 141.89 | 134.03 | 134.59 | 428,134 | -3.13(-2.28%) |
Nov 13, 2018 | 138.48 | 138.85 | 135.94 | 137.73 | 334,986 | -0.77(-0.55%) |
Nov 12, 2018 | 142.43 | 143.68 | 138.29 | 138.49 | 460,841 | -3.65(-2.57%) |
Nov 09, 2018 | 140.80 | 142.80 | 139.10 | 142.14 | 411,126 | +1.05(+0.74%) |
Nov 08, 2018 | 137.42 | 141.63 | 136.95 | 141.09 | 330,732 | +3.60(+2.62%) |
Nov 07, 2018 | 138.44 | 139.09 | 133.53 | 137.49 | 523,768 | -0.99(-0.71%) |
Nov 06, 2018 | 139.19 | 140.57 | 136.36 | 138.48 | 478,691 | -0.67(-0.48%) |
Nov 05, 2018 | 138.37 | 139.81 | 131.64 | 139.15 | 2,089,044 | -13.68(-8.95%) |
Nov 02, 2018 | 147.70 | 152.99 | 147.20 | 152.83 | 562,224 | +5.31(+3.60%) |
Nov 01, 2018 | 144.75 | 149.00 | 143.29 | 147.52 | 648,551 | +2.96(+2.05%) |
Oct 31, 2018 | 152.27 | 155.04 | 144.42 | 144.56 | 1,068,985 | -6.69(-4.42%) |
Oct 30, 2018 | 146.52 | 151.75 | 146.52 | 151.24 | 577,522 | +4.55(+3.10%) |
Oct 29, 2018 | 143.20 | 150.70 | 142.90 | 146.70 | 1,087,255 | +4.71(+3.32%) |
Oct 26, 2018 | 136.24 | 142.55 | 135.41 | 141.98 | 618,963 | +3.87(+2.80%) |
Oct 25, 2018 | 135.20 | 139.06 | 134.13 | 138.11 | 348,046 | +3.49(+2.59%) |
Oct 24, 2018 | 135.75 | 139.84 | 134.41 | 134.62 | 514,160 | -1.55(-1.14%) |
Oct 23, 2018 | 132.27 | 137.49 | 130.96 | 136.17 | 575,643 | +2.59(+1.94%) |
Oct 22, 2018 | 130.27 | 134.29 | 130.03 | 133.57 | 495,288 | +4.02(+3.11%) |
Oct 19, 2018 | 129.64 | 132.03 | 129.37 | 129.55 | 417,017 | +0.26(+0.20%) |
Oct 18, 2018 | 130.16 | 131.23 | 128.60 | 129.29 | 424,084 | -1.16(-0.89%) |
Oct 17, 2018 | 133.92 | 133.92 | 126.75 | 130.45 | 448,423 | -3.10(-2.32%) |
Oct 16, 2018 | 132.85 | 134.61 | 131.46 | 133.55 | 505,896 | +1.59(+1.20%) |
Oct 15, 2018 | 129.71 | 132.92 | 129.57 | 131.96 | 463,709 | +2.06(+1.59%) |
Oct 12, 2018 | 125.66 | 130.08 | 125.66 | 129.90 | 620,513 | +6.18(+5.00%) |
Oct 11, 2018 | 123.36 | 127.68 | 122.88 | 123.72 | 619,532 | +0.42(+0.34%) |
Oct 10, 2018 | 125.70 | 126.08 | 123.14 | 123.30 | 674,688 | -2.24(-1.79%) |
Oct 09, 2018 | 124.72 | 127.02 | 124.72 | 125.54 | 616,281 | +0.63(+0.50%) |
Oct 08, 2018 | 123.80 | 125.98 | 123.36 | 124.92 | 489,084 | +0.90(+0.73%) |
Oct 05, 2018 | 122.05 | 125.28 | 120.95 | 124.02 | 710,221 | +1.76(+1.44%) |
Oct 04, 2018 | 121.64 | 123.11 | 118.84 | 122.25 | 824,703 | -0.04(-0.03%) |
Oct 03, 2018 | 122.63 | 124.17 | 120.03 | 122.29 | 801,391 | +0.17(+0.14%) |
Oct 02, 2018 | 126.76 | 126.80 | 121.87 | 122.12 | 780,834 | -3.27(-2.61%) |
Oct 01, 2018 | 123.87 | 128.08 | 122.57 | 125.39 | 707,777 | +1.73(+1.40%) |
Sep 28, 2018 | 125.88 | 128.06 | 121.53 | 123.66 | 745,257 | -2.56(-2.03%) |
Sep 27, 2018 | 122.93 | 126.46 | 122.40 | 126.22 | 694,208 | +3.29(+2.68%) |
Sep 26, 2018 | 121.09 | 123.87 | 120.90 | 122.93 | 377,924 | +1.69(+1.40%) |
Sep 25, 2018 | 121.00 | 122.83 | 120.71 | 121.24 | 375,189 | +0.87(+0.72%) |
Sep 24, 2018 | 120.56 | 122.01 | 119.11 | 120.37 | 340,928 | -0.34(-0.28%) |
Sep 21, 2018 | 122.30 | 122.83 | 120.51 | 120.71 | 604,494 | -1.74(-1.42%) |
Sep 20, 2018 | 121.00 | 122.83 | 119.55 | 122.45 | 419,218 | +1.74(+1.44%) |
Sep 19, 2018 | 119.40 | 121.48 | 119.01 | 120.71 | 386,627 | +1.31(+1.09%) |
Sep 18, 2018 | 118.58 | 120.46 | 117.27 | 119.40 | 454,805 | +0.48(+0.41%) |
Sep 17, 2018 | 124.24 | 124.33 | 118.72 | 118.92 | 686,241 | -5.95(-4.77%) |
Sep 14, 2018 | 128.21 | 128.25 | 123.37 | 124.87 | 735,645 | -3.53(-2.75%) |
Sep 13, 2018 | 131.40 | 132.07 | 127.19 | 128.40 | 489,024 | -2.27(-1.74%) |
Sep 12, 2018 | 128.25 | 130.72 | 127.96 | 130.67 | 414,599 | +2.71(+2.12%) |
Sep 11, 2018 | 126.56 | 128.11 | 125.88 | 127.96 | 342,220 | +1.55(+1.22%) |
Sep 10, 2018 | 126.95 | 128.30 | 125.59 | 126.42 | 471,768 | +0.05(+0.04%) |
Sep 07, 2018 | 125.79 | 127.62 | 125.06 | 126.37 | 592,092 | +0.34(+0.27%) |
Sep 06, 2018 | 132.12 | 133.38 | 125.79 | 126.03 | 663,237 | -6.82(-5.14%) |
Sep 05, 2018 | 134.59 | 134.59 | 130.91 | 132.85 | 455,621 | -2.32(-1.72%) |
Sep 04, 2018 | 135.32 | 135.61 | 133.04 | 135.17 | 569,908 | -0.53(-0.39%) |
Aug 31, 2018 | 135.70 | 135.70 | 135.70 | 0 | +1.11(+0.82%) | |
Aug 30, 2018 | 138.40 | 138.40 | 132.62 | 134.59 | 712,031 | -5.16(-3.69%) |
Aug 29, 2018 | 135.70 | 140.14 | 132.52 | 139.75 | 699,447 | +4.58(+3.39%) |
Aug 28, 2018 | 130.64 | 136.33 | 129.87 | 135.17 | 824,053 | +5.45(+4.20%) |
Aug 27, 2018 | 133.68 | 133.78 | 128.81 | 129.73 | 775,418 | -3.18(-2.39%) |
Aug 24, 2018 | 134.45 | 137.78 | 132.19 | 132.91 | 1,283,931 | +2.02(+1.55%) |
Aug 23, 2018 | 133.49 | 138.02 | 126.59 | 130.88 | 2,716,076 | -1.69(-1.27%) |
Aug 22, 2018 | 131.61 | 136.81 | 131.46 | 132.57 | 1,113,415 | +0.72(+0.55%) |
Aug 21, 2018 | 130.16 | 132.04 | 128.86 | 131.85 | 535,916 | +1.88(+1.45%) |
Aug 20, 2018 | 127.12 | 130.11 | 123.46 | 129.97 | 548,270 | +3.04(+2.39%) |
Aug 17, 2018 | 125.44 | 128.28 | 122.50 | 126.93 | 374,734 | +0.82(+0.65%) |
Aug 16, 2018 | 125.44 | 126.33 | 123.66 | 126.11 | 369,086 | +2.31(+1.87%) |
Aug 15, 2018 | 128.43 | 129.44 | 122.88 | 123.80 | 498,593 | -5.25(-4.07%) |
Aug 14, 2018 | 125.05 | 130.16 | 125.05 | 129.05 | 685,056 | +4.10(+3.28%) |
Aug 13, 2018 | 125.58 | 127.56 | 123.84 | 124.95 | 396,656 | -0.24(-0.19%) |
Aug 10, 2018 | 124.66 | 127.03 | 124.13 | 125.19 | 459,058 | -0.29(-0.23%) |
Aug 09, 2018 | 123.89 | 126.40 | 123.12 | 125.48 | 395,196 | +1.59(+1.28%) |
Aug 08, 2018 | 122.93 | 124.42 | 121.97 | 123.89 | 351,917 | +0.53(+0.43%) |
Aug 07, 2018 | 121.82 | 123.80 | 121.63 | 123.36 | 415,775 | +1.98(+1.63%) |
Aug 06, 2018 | 120.71 | 122.30 | 119.82 | 121.39 | 460,170 | +0.96(+0.80%) |
Aug 03, 2018 | 120.47 | 122.50 | 119.31 | 120.42 | 291,137 | +0.05(+0.04%) |
Aug 02, 2018 | 117.63 | 121.58 | 117.63 | 120.37 | 374,525 | +1.98(+1.67%) |