Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.69 | 99.58 | 98.39 | 98.57 | 623,298 | -0.56(-0.57%) |
Apr 29, 2019 | 105.04 | 105.04 | 98.76 | 99.13 | 813,495 | -6.19(-5.88%) |
Apr 26, 2019 | 104.06 | 105.59 | 103.69 | 105.31 | 396,633 | +1.36(+1.31%) |
Apr 25, 2019 | 103.13 | 108.76 | 101.71 | 103.96 | 894,936 | +0.60(+0.58%) |
Apr 24, 2019 | 101.45 | 103.89 | 101.32 | 103.36 | 331,797 | +1.90(+1.87%) |
Apr 23, 2019 | 101.30 | 101.79 | 100.94 | 101.46 | 385,885 | +0.06(+0.05%) |
Apr 22, 2019 | 101.25 | 101.83 | 100.60 | 101.41 | 259,267 | +0.19(+0.19%) |
Apr 18, 2019 | 101.98 | 102.28 | 101.08 | 101.22 | 459,974 | -0.17(-0.17%) |
Apr 17, 2019 | 102.27 | 102.45 | 100.68 | 101.39 | 412,659 | -0.25(-0.25%) |
Apr 16, 2019 | 100.41 | 101.92 | 99.99 | 101.64 | 450,889 | +0.65(+0.64%) |
Apr 15, 2019 | 101.92 | 102.80 | 100.57 | 100.99 | 198,682 | -0.89(-0.87%) |
Apr 12, 2019 | 101.98 | 102.56 | 101.14 | 101.88 | 252,262 | +0.52(+0.51%) |
Apr 11, 2019 | 100.74 | 101.87 | 100.57 | 101.36 | 244,154 | +0.85(+0.85%) |
Apr 10, 2019 | 100.41 | 100.93 | 99.84 | 100.51 | 287,394 | +0.10(+0.10%) |
Apr 09, 2019 | 100.77 | 101.32 | 100.09 | 100.41 | 249,282 | -0.79(-0.78%) |
Apr 08, 2019 | 100.84 | 101.24 | 100.57 | 101.20 | 310,125 | +0.47(+0.47%) |
Apr 05, 2019 | 100.21 | 101.47 | 99.48 | 100.73 | 243,197 | +0.52(+0.51%) |
Apr 04, 2019 | 99.33 | 100.91 | 98.96 | 100.21 | 299,841 | +1.09(+1.09%) |
Apr 03, 2019 | 99.82 | 100.91 | 98.92 | 99.13 | 306,894 | -0.35(-0.35%) |
Apr 02, 2019 | 100.54 | 101.08 | 99.13 | 99.48 | 282,949 | -1.19(-1.19%) |
Apr 01, 2019 | 99.75 | 101.27 | 99.75 | 100.67 | 257,931 | +1.72(+1.74%) |
Mar 29, 2019 | 99.37 | 99.96 | 98.69 | 98.96 | 402,491 | -0.13(-0.13%) |
Mar 28, 2019 | 97.63 | 99.60 | 97.63 | 99.08 | 444,279 | +1.63(+1.67%) |
Mar 27, 2019 | 96.46 | 98.06 | 96.46 | 97.45 | 353,763 | +0.98(+1.01%) |
Mar 26, 2019 | 95.27 | 96.97 | 94.51 | 96.48 | 272,246 | +1.69(+1.78%) |
Mar 25, 2019 | 95.70 | 96.65 | 94.54 | 94.79 | 231,759 | -0.81(-0.84%) |
Mar 22, 2019 | 97.73 | 97.93 | 95.53 | 95.59 | 433,444 | -2.56(-2.61%) |
Mar 21, 2019 | 96.44 | 98.66 | 96.44 | 98.15 | 250,620 | +1.29(+1.34%) |
Mar 20, 2019 | 96.90 | 97.92 | 95.45 | 96.86 | 336,773 | -0.39(-0.40%) |
Mar 19, 2019 | 100.80 | 101.58 | 96.94 | 97.25 | 475,204 | -3.47(-3.45%) |
Mar 18, 2019 | 99.12 | 100.75 | 98.84 | 100.72 | 312,111 | +1.87(+1.89%) |
Mar 15, 2019 | 100.46 | 101.05 | 98.77 | 98.85 | 611,973 | -1.58(-1.58%) |
Mar 14, 2019 | 100.05 | 100.60 | 99.17 | 100.43 | 279,754 | +0.56(+0.56%) |
Mar 13, 2019 | 99.87 | 101.69 | 99.79 | 99.87 | 483,137 | +0.42(+0.42%) |
Mar 12, 2019 | 99.42 | 99.91 | 97.87 | 99.45 | 426,717 | +0.36(+0.37%) |
Mar 11, 2019 | 95.97 | 99.15 | 95.44 | 99.09 | 458,076 | +3.10(+3.23%) |
Mar 08, 2019 | 94.88 | 96.23 | 94.19 | 95.99 | 375,629 | +0.46(+0.48%) |
Mar 07, 2019 | 95.08 | 95.82 | 94.45 | 95.53 | 344,982 | +0.26(+0.28%) |
Mar 06, 2019 | 95.53 | 95.64 | 94.63 | 95.27 | 318,994 | -0.19(-0.20%) |
Mar 05, 2019 | 97.24 | 97.24 | 95.27 | 95.45 | 453,357 | -1.75(-1.80%) |
Mar 04, 2019 | 99.05 | 99.52 | 96.88 | 97.20 | 304,020 | -1.68(-1.70%) |
Mar 01, 2019 | 99.00 | 99.40 | 98.20 | 98.88 | 336,496 | +0.57(+0.58%) |
Feb 28, 2019 | 97.82 | 98.49 | 96.89 | 98.31 | 361,349 | +0.50(+0.51%) |
Feb 27, 2019 | 98.95 | 99.15 | 97.53 | 97.82 | 305,828 | -1.23(-1.24%) |
Feb 26, 2019 | 99.99 | 100.14 | 99.02 | 99.05 | 233,692 | -1.06(-1.06%) |
Feb 25, 2019 | 100.07 | 100.80 | 99.19 | 100.11 | 391,319 | +0.53(+0.53%) |
Feb 22, 2019 | 100.86 | 100.99 | 99.25 | 99.58 | 316,267 | -1.55(-1.53%) |
Feb 21, 2019 | 100.98 | 101.76 | 98.47 | 101.13 | 242,585 | +0.27(+0.27%) |
Feb 20, 2019 | 100.93 | 101.55 | 99.97 | 100.86 | 283,252 | +0.05(+0.04%) |
Feb 19, 2019 | 98.72 | 101.50 | 98.38 | 100.81 | 511,192 | +1.86(+1.88%) |
Feb 15, 2019 | 98.67 | 99.56 | 98.32 | 98.95 | 374,303 | +0.42(+0.42%) |
Feb 14, 2019 | 97.05 | 99.32 | 95.74 | 98.53 | 541,977 | +0.94(+0.96%) |
Feb 13, 2019 | 96.30 | 97.68 | 95.53 | 97.59 | 466,501 | +1.63(+1.69%) |
Feb 12, 2019 | 94.79 | 96.06 | 94.46 | 95.97 | 329,862 | +1.72(+1.82%) |
Feb 11, 2019 | 94.34 | 94.79 | 93.24 | 94.25 | 338,187 | +0.45(+0.48%) |
Feb 08, 2019 | 93.68 | 94.46 | 92.77 | 93.80 | 265,933 | -0.18(-0.19%) |
Feb 07, 2019 | 93.10 | 94.69 | 92.99 | 93.98 | 320,401 | +0.51(+0.54%) |
Feb 06, 2019 | 94.60 | 95.11 | 92.71 | 93.48 | 257,436 | -1.10(-1.17%) |
Feb 05, 2019 | 94.43 | 95.44 | 94.23 | 94.58 | 423,541 | +0.16(+0.17%) |
Feb 04, 2019 | 93.02 | 94.51 | 92.08 | 94.41 | 496,172 | +1.42(+1.52%) |
Feb 01, 2019 | 92.24 | 93.94 | 91.81 | 93.00 | 484,813 | +1.25(+1.36%) |
Jan 31, 2019 | 93.94 | 93.94 | 88.17 | 91.75 | 911,004 | -2.49(-2.65%) |
Jan 30, 2019 | 93.77 | 94.96 | 91.71 | 94.24 | 330,120 | +1.02(+1.09%) |
Jan 29, 2019 | 92.64 | 93.80 | 91.76 | 93.22 | 343,075 | +0.55(+0.59%) |
Jan 28, 2019 | 92.53 | 93.45 | 91.46 | 92.67 | 377,764 | -0.42(-0.46%) |
Jan 25, 2019 | 91.70 | 93.61 | 91.53 | 93.10 | 352,068 | +2.01(+2.21%) |
Jan 24, 2019 | 91.77 | 92.02 | 90.42 | 91.08 | 330,024 | -0.27(-0.30%) |
Jan 23, 2019 | 92.17 | 92.32 | 90.10 | 91.35 | 457,805 | -0.68(-0.74%) |
Jan 22, 2019 | 94.05 | 94.60 | 91.66 | 92.03 | 347,420 | -2.38(-2.52%) |
Jan 18, 2019 | 92.43 | 94.85 | 92.13 | 94.41 | 497,988 | +2.89(+3.16%) |
Jan 17, 2019 | 89.79 | 91.89 | 89.79 | 91.52 | 446,534 | +1.80(+2.00%) |
Jan 16, 2019 | 89.68 | 90.71 | 89.19 | 89.72 | 340,416 | +0.26(+0.29%) |
Jan 15, 2019 | 90.18 | 90.33 | 88.27 | 89.46 | 360,523 | -0.47(-0.52%) |
Jan 14, 2019 | 89.90 | 90.42 | 89.11 | 89.93 | 405,487 | -0.86(-0.95%) |
Jan 11, 2019 | 90.79 | 91.65 | 90.11 | 90.78 | 302,690 | -0.10(-0.11%) |
Jan 10, 2019 | 91.02 | 91.12 | 89.77 | 90.88 | 249,708 | -0.23(-0.26%) |
Jan 09, 2019 | 91.74 | 93.20 | 90.26 | 91.12 | 461,850 | -0.62(-0.68%) |
Jan 08, 2019 | 91.54 | 92.80 | 90.42 | 91.74 | 389,845 | +1.24(+1.37%) |
Jan 07, 2019 | 89.55 | 91.65 | 88.92 | 90.50 | 418,627 | +1.65(+1.86%) |
Jan 04, 2019 | 86.91 | 89.34 | 86.31 | 88.85 | 758,829 | +3.24(+3.79%) |
Jan 03, 2019 | 86.87 | 87.42 | 85.31 | 85.61 | 256,848 | -1.73(-1.98%) |
Jan 02, 2019 | 85.41 | 87.95 | 84.52 | 87.33 | 354,817 | +0.92(+1.07%) |
Dec 31, 2018 | 86.46 | 86.70 | 85.27 | 86.41 | 302,801 | +0.42(+0.49%) |
Dec 28, 2018 | 85.70 | 86.93 | 85.25 | 85.99 | 227,958 | +0.30(+0.35%) |
Dec 27, 2018 | 83.75 | 85.72 | 83.49 | 85.69 | 334,531 | +0.68(+0.80%) |
Dec 26, 2018 | 82.40 | 85.13 | 81.59 | 85.01 | 274,450 | +2.97(+3.62%) |
Dec 24, 2018 | 83.22 | 83.27 | 81.50 | 82.04 | 129,534 | -1.38(-1.66%) |
Dec 21, 2018 | 84.13 | 85.57 | 83.21 | 83.42 | 582,463 | -0.42(-0.50%) |
Dec 20, 2018 | 84.02 | 85.27 | 83.41 | 83.84 | 299,499 | -0.25(-0.30%) |
Dec 19, 2018 | 85.99 | 87.03 | 83.60 | 84.09 | 320,548 | -2.14(-2.48%) |
Dec 18, 2018 | 85.91 | 87.18 | 85.67 | 86.23 | 324,990 | +1.21(+1.42%) |
Dec 17, 2018 | 84.34 | 86.05 | 83.31 | 85.02 | 452,425 | +0.58(+0.68%) |
Dec 14, 2018 | 84.53 | 85.43 | 83.51 | 84.44 | 489,131 | -0.49(-0.57%) |
Dec 13, 2018 | 87.01 | 88.10 | 84.52 | 84.93 | 405,785 | -2.24(-2.57%) |
Dec 12, 2018 | 88.36 | 89.90 | 86.84 | 87.17 | 458,843 | -0.10(-0.11%) |
Dec 11, 2018 | 88.59 | 89.78 | 87.06 | 87.27 | 317,000 | -0.38(-0.43%) |
Dec 10, 2018 | 88.53 | 89.11 | 87.11 | 87.65 | 476,879 | -0.67(-0.76%) |
Dec 07, 2018 | 91.36 | 93.67 | 87.83 | 88.32 | 339,668 | -3.18(-3.47%) |
Dec 06, 2018 | 90.98 | 91.66 | 89.45 | 91.50 | 675,000 | -0.71(-0.77%) |
Dec 04, 2018 | 97.78 | 97.93 | 91.41 | 92.21 | 573,606 | -5.86(-5.98%) |
Dec 03, 2018 | 99.31 | 101.49 | 97.01 | 98.07 | 415,044 | -0.45(-0.46%) |
Nov 30, 2018 | 96.90 | 99.52 | 96.45 | 98.52 | 431,450 | +1.57(+1.62%) |
Nov 29, 2018 | 97.51 | 98.44 | 96.35 | 96.95 | 290,195 | -0.79(-0.80%) |
Nov 28, 2018 | 95.99 | 97.95 | 94.88 | 97.74 | 224,858 | +2.10(+2.19%) |
Nov 27, 2018 | 96.32 | 96.32 | 92.62 | 95.64 | 189,005 | -0.86(-0.89%) |
Nov 26, 2018 | 95.10 | 96.83 | 94.40 | 96.50 | 292,443 | +2.10(+2.23%) |
Nov 23, 2018 | 94.37 | 95.50 | 93.50 | 94.40 | 61,113 | -0.33(-0.35%) |
Nov 21, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.89(+0.95%) | |
Nov 20, 2018 | 95.07 | 95.07 | 93.57 | 93.84 | 305,584 | -2.16(-2.25%) |
Nov 19, 2018 | 94.94 | 96.35 | 94.61 | 96.00 | 246,036 | +0.72(+0.76%) |
Nov 16, 2018 | 95.43 | 96.04 | 94.36 | 95.27 | 237,037 | -0.61(-0.63%) |
Nov 15, 2018 | 93.45 | 96.24 | 92.18 | 95.88 | 314,529 | +2.10(+2.24%) |
Nov 14, 2018 | 94.48 | 95.30 | 92.49 | 93.77 | 350,062 | +0.04(+0.04%) |
Nov 13, 2018 | 94.02 | 95.22 | 92.92 | 93.74 | 484,973 | +0.33(+0.36%) |
Nov 12, 2018 | 92.62 | 94.73 | 91.29 | 93.40 | 561,747 | +0.63(+0.68%) |
Nov 09, 2018 | 93.33 | 93.99 | 92.04 | 92.77 | 631,287 | -1.22(-1.30%) |
Nov 08, 2018 | 93.38 | 94.82 | 91.90 | 94.00 | 733,089 | -2.15(-2.23%) |
Nov 07, 2018 | 96.50 | 97.06 | 94.48 | 96.14 | 352,157 | +0.06(+0.07%) |
Nov 06, 2018 | 94.19 | 96.29 | 94.19 | 96.08 | 458,867 | +1.63(+1.73%) |
Nov 05, 2018 | 94.20 | 94.90 | 91.77 | 94.45 | 567,566 | +0.47(+0.50%) |
Nov 02, 2018 | 92.93 | 94.43 | 92.48 | 93.98 | 558,658 | +1.71(+1.86%) |
Nov 01, 2018 | 90.65 | 92.74 | 89.58 | 92.26 | 468,502 | +2.00(+2.22%) |
Oct 31, 2018 | 91.76 | 92.80 | 90.21 | 90.26 | 510,728 | -0.61(-0.67%) |
Oct 30, 2018 | 90.42 | 91.24 | 89.77 | 90.87 | 831,881 | +0.96(+1.06%) |
Oct 29, 2018 | 89.51 | 91.72 | 88.80 | 89.92 | 690,107 | +1.33(+1.50%) |
Oct 26, 2018 | 88.85 | 89.77 | 87.39 | 88.59 | 476,046 | -1.53(-1.70%) |
Oct 25, 2018 | 89.65 | 93.27 | 88.72 | 90.13 | 939,604 | +1.33(+1.50%) |
Oct 24, 2018 | 91.88 | 92.51 | 88.38 | 88.79 | 623,719 | -2.71(-2.97%) |
Oct 23, 2018 | 91.98 | 92.37 | 90.41 | 91.51 | 423,336 | -1.92(-2.06%) |
Oct 22, 2018 | 92.25 | 93.95 | 90.84 | 93.43 | 433,280 | +1.09(+1.18%) |
Oct 19, 2018 | 93.87 | 94.09 | 91.44 | 92.34 | 436,236 | -1.05(-1.12%) |
Oct 18, 2018 | 96.98 | 96.98 | 93.18 | 93.38 | 395,850 | -3.65(-3.76%) |
Oct 17, 2018 | 97.98 | 97.98 | 95.38 | 97.03 | 336,138 | -0.86(-0.88%) |
Oct 16, 2018 | 97.33 | 97.97 | 96.39 | 97.89 | 369,051 | +1.40(+1.45%) |
Oct 15, 2018 | 96.40 | 97.24 | 95.29 | 96.49 | 549,580 | +0.11(+0.11%) |
Oct 12, 2018 | 97.29 | 97.85 | 95.02 | 96.38 | 597,912 | +0.55(+0.57%) |
Oct 11, 2018 | 98.04 | 98.72 | 95.28 | 95.83 | 464,109 | -2.35(-2.40%) |
Oct 10, 2018 | 100.57 | 101.99 | 97.44 | 98.19 | 792,066 | -2.82(-2.79%) |
Oct 09, 2018 | 101.84 | 103.23 | 100.51 | 101.01 | 457,504 | -1.10(-1.08%) |
Oct 08, 2018 | 102.38 | 102.46 | 99.58 | 102.11 | 382,561 | -0.87(-0.84%) |
Oct 05, 2018 | 102.81 | 105.45 | 101.00 | 102.98 | 441,005 | -1.37(-1.31%) |
Oct 04, 2018 | 106.70 | 107.71 | 103.49 | 104.35 | 398,638 | -2.38(-2.23%) |
Oct 03, 2018 | 106.99 | 107.56 | 106.06 | 106.73 | 450,946 | +0.38(+0.36%) |
Oct 02, 2018 | 109.19 | 109.19 | 106.31 | 106.35 | 450,633 | -2.73(-2.50%) |
Oct 01, 2018 | 110.77 | 111.62 | 109.01 | 109.08 | 346,851 | -0.94(-0.85%) |
Sep 28, 2018 | 109.39 | 110.65 | 109.39 | 110.02 | 271,012 | +0.36(+0.33%) |
Sep 27, 2018 | 110.43 | 111.24 | 109.43 | 109.66 | 259,064 | -0.23(-0.21%) |
Sep 26, 2018 | 108.94 | 111.33 | 108.67 | 109.89 | 318,282 | +0.63(+0.58%) |
Sep 25, 2018 | 109.70 | 110.34 | 108.44 | 109.25 | 375,331 | -0.18(-0.17%) |
Sep 24, 2018 | 109.30 | 109.93 | 108.67 | 109.43 | 352,029 | +0.09(+0.08%) |
Sep 21, 2018 | 111.51 | 111.82 | 108.98 | 109.34 | 813,924 | -1.85(-1.66%) |
Sep 20, 2018 | 112.05 | 112.09 | 110.97 | 111.19 | 302,334 | -0.36(-0.32%) |
Sep 19, 2018 | 112.18 | 112.64 | 111.10 | 111.55 | 281,515 | -0.27(-0.24%) |
Sep 18, 2018 | 110.70 | 112.09 | 109.70 | 111.82 | 274,222 | +1.62(+1.47%) |
Sep 17, 2018 | 112.68 | 112.68 | 109.16 | 110.20 | 570,683 | -2.16(-1.93%) |
Sep 14, 2018 | 111.78 | 113.31 | 111.78 | 112.36 | 606,118 | +0.59(+0.52%) |
Sep 13, 2018 | 114.17 | 114.17 | 110.83 | 111.78 | 511,466 | -2.07(-1.82%) |
Sep 12, 2018 | 115.11 | 115.48 | 113.45 | 113.85 | 423,674 | -1.22(-1.06%) |
Sep 11, 2018 | 114.84 | 116.06 | 114.39 | 115.07 | 409,165 | +0.13(+0.12%) |
Sep 10, 2018 | 110.61 | 115.66 | 110.61 | 114.94 | 899,242 | +4.42(+4.00%) |
Sep 07, 2018 | 110.52 | 111.91 | 109.86 | 110.52 | 469,170 | -0.13(-0.12%) |
Sep 06, 2018 | 107.95 | 110.92 | 107.86 | 110.65 | 581,264 | +3.07(+2.85%) |
Sep 05, 2018 | 106.46 | 108.26 | 105.65 | 107.58 | 499,077 | +1.08(+1.02%) |
Sep 04, 2018 | 104.34 | 106.59 | 104.25 | 106.50 | 433,892 | +2.07(+1.99%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.13(-0.13%) | |
Aug 30, 2018 | 104.65 | 105.24 | 104.29 | 104.56 | 190,880 | -0.45(-0.43%) |
Aug 29, 2018 | 104.38 | 105.24 | 103.66 | 105.02 | 306,921 | +0.59(+0.56%) |
Aug 28, 2018 | 105.29 | 105.51 | 104.16 | 104.43 | 232,862 | -0.63(-0.60%) |
Aug 27, 2018 | 104.70 | 106.01 | 104.61 | 105.06 | 278,608 | +0.72(+0.69%) |
Aug 24, 2018 | 104.11 | 105.06 | 103.95 | 104.34 | 168,662 | +0.27(+0.26%) |
Aug 23, 2018 | 105.11 | 105.69 | 103.93 | 104.07 | 188,352 | -1.31(-1.24%) |
Aug 22, 2018 | 106.28 | 106.50 | 104.97 | 105.38 | 517,976 | +1.08(+1.04%) |
Aug 21, 2018 | 103.62 | 104.70 | 103.57 | 104.29 | 413,673 | +0.81(+0.78%) |
Aug 20, 2018 | 103.44 | 104.16 | 102.74 | 103.48 | 522,437 | +0.00(+0.00%) |
Aug 17, 2018 | 103.53 | 103.89 | 102.99 | 103.48 | 640,937 | -0.32(-0.30%) |
Aug 16, 2018 | 104.02 | 104.70 | 103.53 | 103.80 | 242,671 | -0.05(-0.04%) |
Aug 15, 2018 | 103.44 | 104.20 | 101.77 | 103.84 | 498,848 | +0.32(+0.31%) |
Aug 14, 2018 | 103.17 | 104.61 | 103.17 | 103.53 | 432,198 | +0.72(+0.70%) |
Aug 13, 2018 | 103.75 | 104.07 | 102.22 | 102.81 | 262,941 | -0.99(-0.96%) |
Aug 10, 2018 | 102.99 | 104.07 | 101.93 | 103.80 | 155,577 | +0.24(+0.23%) |
Aug 09, 2018 | 103.74 | 104.28 | 102.88 | 103.56 | 179,792 | -0.14(-0.13%) |
Aug 08, 2018 | 103.96 | 104.21 | 103.06 | 103.69 | 239,280 | -0.54(-0.52%) |
Aug 07, 2018 | 103.20 | 104.46 | 101.85 | 104.23 | 381,196 | +1.71(+1.67%) |
Aug 06, 2018 | 101.08 | 102.70 | 100.59 | 102.52 | 366,593 | +1.85(+1.83%) |
Aug 03, 2018 | 101.76 | 101.76 | 99.82 | 100.68 | 231,313 | -0.76(-0.75%) |
Aug 02, 2018 | 99.42 | 101.62 | 99.42 | 101.44 | 338,368 | +1.62(+1.62%) |
Aug 01, 2018 | 100.09 | 100.77 | 98.56 | 99.82 | 398,303 | -0.27(-0.27%) |
Jul 31, 2018 | 98.43 | 100.54 | 98.16 | 100.09 | 379,569 | +2.03(+2.07%) |
Jul 30, 2018 | 99.78 | 101.31 | 97.98 | 98.07 | 510,816 | +0.77(+0.79%) |
Jul 27, 2018 | 98.02 | 98.29 | 96.44 | 97.30 | 375,232 | -0.41(-0.41%) |
Jul 26, 2018 | 98.25 | 99.60 | 95.09 | 97.71 | 1,048,814 | -0.45(-0.46%) |
Jul 25, 2018 | 96.22 | 98.43 | 95.41 | 98.16 | 451,607 | +1.98(+2.06%) |
Jul 24, 2018 | 101.49 | 95.71 | 96.17 | 459,281 | -4.37(-4.34%) | |
Jul 23, 2018 | 100.36 | 101.04 | 99.69 | 100.54 | 242,265 | +0.59(+0.59%) |
Jul 20, 2018 | 99.73 | 100.59 | 99.37 | 99.96 | 204,279 | +0.36(+0.36%) |
Jul 19, 2018 | 98.83 | 100.05 | 98.11 | 99.60 | 243,025 | +0.81(+0.82%) |
Jul 18, 2018 | 97.17 | 98.97 | 97.17 | 98.79 | 227,834 | +1.94(+2.00%) |
Jul 17, 2018 | 96.08 | 98.02 | 96.08 | 96.85 | 413,790 | +0.68(+0.70%) |
Jul 16, 2018 | 99.64 | 100.09 | 95.99 | 96.17 | 509,610 | -2.97(-3.00%) |
Jul 13, 2018 | 99.15 | 241,716 | -0.68(-0.68%) | |||
Jul 12, 2018 | 100.18 | 100.34 | 99.10 | 99.82 | 270,314 | +0.00(+0.00%) |
Jul 11, 2018 | 100.68 | 101.35 | 99.46 | 99.82 | 187,121 | -1.22(-1.20%) |
Jul 10, 2018 | 102.66 | 102.88 | 100.45 | 101.04 | 198,578 | -1.49(-1.45%) |
Jul 09, 2018 | 101.58 | 102.84 | 101.13 | 102.52 | 174,313 | +1.71(+1.70%) |
Jul 06, 2018 | 100.99 | 101.67 | 100.00 | 100.81 | 172,403 | +0.18(+0.18%) |
Jul 05, 2018 | 100.05 | 100.72 | 98.83 | 100.63 | 333,410 | +1.13(+1.13%) |
Jul 03, 2018 | 99.51 | 99.51 | 99.51 | 0 | -0.81(-0.81%) | |
Jul 02, 2018 | 97.89 | 102.61 | 97.89 | 100.32 | 318,500 | +1.98(+2.01%) |
Jun 29, 2018 | 99.64 | 100.59 | 99.64 | 98.34 | 391,145 | -0.59(-0.59%) |
Jun 28, 2018 | 98.79 | 99.10 | 97.39 | 98.92 | 250,106 | +0.09(+0.09%) |
Jun 27, 2018 | 100.45 | 101.13 | 98.74 | 98.83 | 263,246 | -1.62(-1.61%) |
Jun 26, 2018 | 100.14 | 100.59 | 98.65 | 100.45 | 330,944 | +0.50(+0.50%) |
Jun 25, 2018 | 102.16 | 102.16 | 99.19 | 99.96 | 497,436 | -2.52(-2.46%) |
Jun 22, 2018 | 102.48 | 102.70 | 101.26 | 102.48 | 806,094 | +0.45(+0.44%) |
Jun 21, 2018 | 102.79 | 102.79 | 101.35 | 102.03 | 148,121 | -0.85(-0.83%) |
Jun 20, 2018 | 102.25 | 103.11 | 100.99 | 102.88 | 175,087 | +0.94(+0.93%) |
Jun 19, 2018 | 102.88 | 102.88 | 99.91 | 101.94 | 425,214 | -1.85(-1.78%) |
Jun 18, 2018 | 103.69 | 104.86 | 102.66 | 103.78 | 236,877 | +0.14(+0.13%) |
Jun 15, 2018 | 103.96 | 102.39 | 103.65 | 413,753 | +1.26(+1.23%) | |
Jun 14, 2018 | 104.23 | 104.23 | 102.03 | 102.39 | 349,154 | -1.17(-1.13%) |
Jun 13, 2018 | 104.41 | 104.73 | 103.11 | 103.56 | 181,121 | -0.81(-0.78%) |
Jun 12, 2018 | 104.46 | 105.27 | 103.78 | 104.37 | 335,968 | +0.18(+0.17%) |
Jun 11, 2018 | 103.29 | 104.77 | 102.70 | 104.19 | 206,378 | +1.35(+1.31%) |
Jun 08, 2018 | 101.98 | 102.97 | 101.71 | 102.84 | 207,144 | +1.03(+1.02%) |
Jun 07, 2018 | 101.67 | 101.98 | 100.86 | 101.80 | 132,978 | +0.59(+0.58%) |
Jun 06, 2018 | 101.17 | 102.12 | 99.96 | 101.22 | 195,141 | +0.54(+0.54%) |
Jun 05, 2018 | 100.95 | 101.94 | 99.46 | 100.68 | 244,704 | -0.49(-0.49%) |
Jun 04, 2018 | 104.37 | 104.62 | 100.81 | 101.17 | 308,656 | -3.06(-2.94%) |
Jun 01, 2018 | 102.93 | 104.46 | 102.93 | 104.23 | 250,159 | +2.12(+2.07%) |
May 31, 2018 | 103.60 | 104.14 | 101.44 | 102.12 | 351,514 | -1.67(-1.61%) |
May 30, 2018 | 102.52 | 104.77 | 101.76 | 103.78 | 310,931 | +1.71(+1.68%) |
May 29, 2018 | 101.26 | 102.39 | 101.04 | 102.07 | 328,384 | +0.27(+0.27%) |
May 25, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.59(+0.58%) | |
May 24, 2018 | 100.68 | 101.80 | 99.33 | 101.22 | 247,476 | +0.58(+0.58%) |
May 23, 2018 | 100.18 | 100.90 | 99.24 | 100.63 | 368,102 | +0.45(+0.45%) |
May 22, 2018 | 102.30 | 103.04 | 100.05 | 100.18 | 488,853 | -1.80(-1.77%) |
May 21, 2018 | 100.50 | 102.25 | 100.50 | 101.98 | 223,966 | +1.98(+1.98%) |
May 18, 2018 | 99.73 | 100.54 | 99.46 | 100.00 | 296,246 | +0.50(+0.50%) |
May 17, 2018 | 98.92 | 100.59 | 98.92 | 99.51 | 179,381 | +0.50(+0.50%) |
May 16, 2018 | 98.43 | 100.18 | 98.25 | 99.01 | 263,672 | +0.81(+0.83%) |
May 15, 2018 | 98.16 | 98.70 | 97.53 | 98.20 | 438,444 | -0.50(-0.50%) |
May 14, 2018 | 98.79 | 99.42 | 98.61 | 98.70 | 588,693 | -0.14(-0.14%) |
May 11, 2018 | 97.44 | 99.55 | 97.03 | 98.83 | 378,335 | +1.76(+1.81%) |
May 10, 2018 | 98.61 | 99.30 | 95.59 | 97.07 | 904,370 | -1.44(-1.46%) |
May 09, 2018 | 98.02 | 99.10 | 96.23 | 98.52 | 481,147 | +0.68(+0.69%) |
May 08, 2018 | 96.94 | 98.25 | 96.40 | 97.84 | 524,833 | +2.11(+2.21%) |
May 07, 2018 | 94.92 | 96.48 | 94.42 | 95.73 | 456,426 | +1.35(+1.43%) |
May 04, 2018 | 93.30 | 95.82 | 93.03 | 94.38 | 590,955 | +0.58(+0.62%) |
May 03, 2018 | 92.17 | 94.60 | 91.41 | 93.79 | 527,821 | +1.26(+1.36%) |
May 02, 2018 | 92.13 | 93.79 | 91.14 | 92.53 | 574,245 | +0.36(+0.39%) |