Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.13 | 107.36 | 106.79 | 107.27 | 14,476 | +0.42(+0.39%) |
Mar 28, 2019 | 106.92 | 106.94 | 106.59 | 106.84 | 25,129 | +0.79(+0.74%) |
Mar 27, 2019 | 106.31 | 106.31 | 105.48 | 106.05 | 18,609 | -0.17(-0.16%) |
Mar 26, 2019 | 105.86 | 106.56 | 105.82 | 106.22 | 10,236 | +0.92(+0.87%) |
Mar 25, 2019 | 104.65 | 105.57 | 104.63 | 105.31 | 36,284 | +0.34(+0.32%) |
Mar 22, 2019 | 105.71 | 105.92 | 104.97 | 104.97 | 32,851 | -1.17(-1.10%) |
Mar 21, 2019 | 105.09 | 106.30 | 105.09 | 106.13 | 17,787 | +1.47(+1.41%) |
Mar 20, 2019 | 104.80 | 104.99 | 104.45 | 104.66 | 11,142 | -0.65(-0.62%) |
Mar 19, 2019 | 105.52 | 106.04 | 104.94 | 105.31 | 13,112 | -0.12(-0.11%) |
Mar 18, 2019 | 104.90 | 105.51 | 104.90 | 105.42 | 6,984 | +0.20(+0.19%) |
Mar 15, 2019 | 105.25 | 105.58 | 105.03 | 105.23 | 16,221 | +0.41(+0.39%) |
Mar 14, 2019 | 104.91 | 105.01 | 104.78 | 104.82 | 4,112 | -0.33(-0.31%) |
Mar 13, 2019 | 104.61 | 105.35 | 104.61 | 105.15 | 9,879 | +0.67(+0.64%) |
Mar 12, 2019 | 104.67 | 104.67 | 104.45 | 104.48 | 7,678 | -0.20(-0.19%) |
Mar 11, 2019 | 104.06 | 104.71 | 104.06 | 104.67 | 7,206 | +1.40(+1.36%) |
Mar 08, 2019 | 103.18 | 103.29 | 102.79 | 103.27 | 12,753 | -0.22(-0.22%) |
Mar 07, 2019 | 103.71 | 103.71 | 103.24 | 103.49 | 18,413 | -0.25(-0.24%) |
Mar 06, 2019 | 103.90 | 104.16 | 103.61 | 103.74 | 7,765 | -0.27(-0.26%) |
Mar 05, 2019 | 104.17 | 104.28 | 103.98 | 104.01 | 9,622 | -0.25(-0.24%) |
Mar 04, 2019 | 104.81 | 104.83 | 103.53 | 104.26 | 25,607 | -0.27(-0.26%) |
Mar 01, 2019 | 104.49 | 104.55 | 104.03 | 104.53 | 34,680 | +0.21(+0.21%) |
Feb 28, 2019 | 104.14 | 104.58 | 104.12 | 104.32 | 12,356 | +0.15(+0.15%) |
Feb 27, 2019 | 103.94 | 104.18 | 103.69 | 104.16 | 10,844 | +0.03(+0.03%) |
Feb 26, 2019 | 104.33 | 104.67 | 104.11 | 104.14 | 12,060 | +0.05(+0.04%) |
Feb 25, 2019 | 104.79 | 104.79 | 103.99 | 104.09 | 32,981 | -0.31(-0.30%) |
Feb 22, 2019 | 103.93 | 104.47 | 103.82 | 104.41 | 11,858 | -0.15(-0.14%) |
Feb 21, 2019 | 104.11 | 104.81 | 104.09 | 104.55 | 22,746 | +0.19(+0.18%) |
Feb 20, 2019 | 104.12 | 104.75 | 104.12 | 104.37 | 18,097 | +0.15(+0.15%) |
Feb 19, 2019 | 104.09 | 104.50 | 103.81 | 104.22 | 74,685 | +0.17(+0.16%) |
Feb 15, 2019 | 104.03 | 104.26 | 103.83 | 104.05 | 13,312 | +0.73(+0.71%) |
Feb 14, 2019 | 103.35 | 103.72 | 103.21 | 103.31 | 132,291 | -1.15(-1.10%) |
Feb 13, 2019 | 104.42 | 104.55 | 104.11 | 104.47 | 20,676 | +0.27(+0.26%) |
Feb 12, 2019 | 103.43 | 104.33 | 103.43 | 104.20 | 9,091 | +1.19(+1.15%) |
Feb 11, 2019 | 102.91 | 103.08 | 102.78 | 103.01 | 10,669 | +0.28(+0.27%) |
Feb 08, 2019 | 101.80 | 102.73 | 101.70 | 102.73 | 16,892 | +0.80(+0.79%) |
Feb 07, 2019 | 101.96 | 102.21 | 101.40 | 101.93 | 13,014 | -0.53(-0.52%) |
Feb 06, 2019 | 102.56 | 102.58 | 102.24 | 102.47 | 16,119 | -0.40(-0.39%) |
Feb 05, 2019 | 102.71 | 103.02 | 102.62 | 102.87 | 11,758 | +0.32(+0.31%) |
Feb 04, 2019 | 102.05 | 102.55 | 101.77 | 102.55 | 19,159 | +0.46(+0.45%) |
Feb 01, 2019 | 102.31 | 102.39 | 101.84 | 102.09 | 19,465 | -0.17(-0.17%) |
Jan 31, 2019 | 100.44 | 102.38 | 100.36 | 102.26 | 17,648 | +1.76(+1.75%) |
Jan 30, 2019 | 99.69 | 100.64 | 99.53 | 100.50 | 27,266 | +1.03(+1.03%) |
Jan 29, 2019 | 99.35 | 99.53 | 99.17 | 99.47 | 12,188 | +0.15(+0.15%) |
Jan 28, 2019 | 98.70 | 99.32 | 98.62 | 99.32 | 20,961 | +0.18(+0.18%) |
Jan 25, 2019 | 99.27 | 99.86 | 98.95 | 99.14 | 22,933 | +0.33(+0.33%) |
Jan 24, 2019 | 99.01 | 99.01 | 98.09 | 98.81 | 29,300 | -0.59(-0.59%) |
Jan 23, 2019 | 99.44 | 99.93 | 98.69 | 99.40 | 113,354 | +0.52(+0.52%) |
Jan 22, 2019 | 99.69 | 99.69 | 98.24 | 98.88 | 47,745 | -1.26(-1.26%) |
Jan 18, 2019 | 99.70 | 100.45 | 99.70 | 100.14 | 25,842 | +1.18(+1.19%) |
Jan 17, 2019 | 97.95 | 99.14 | 97.95 | 98.96 | 24,880 | +0.75(+0.76%) |
Jan 16, 2019 | 98.73 | 98.73 | 98.09 | 98.21 | 12,982 | -0.55(-0.56%) |
Jan 15, 2019 | 98.09 | 98.83 | 98.09 | 98.76 | 31,572 | +0.77(+0.78%) |
Jan 14, 2019 | 98.17 | 98.47 | 97.88 | 98.00 | 37,122 | -0.35(-0.35%) |
Jan 11, 2019 | 97.91 | 98.48 | 97.86 | 98.34 | 19,465 | +0.22(+0.23%) |
Jan 10, 2019 | 97.32 | 98.23 | 97.16 | 98.12 | 23,769 | +0.45(+0.46%) |
Jan 09, 2019 | 97.86 | 98.26 | 97.57 | 97.67 | 38,123 | -0.28(-0.28%) |
Jan 08, 2019 | 97.52 | 98.09 | 97.23 | 97.95 | 35,337 | +1.17(+1.21%) |
Jan 07, 2019 | 96.22 | 97.39 | 95.88 | 96.78 | 42,828 | +0.41(+0.43%) |
Jan 04, 2019 | 94.76 | 96.37 | 94.65 | 96.37 | 37,253 | +2.63(+2.80%) |
Jan 03, 2019 | 94.54 | 95.06 | 93.74 | 93.74 | 45,036 | -1.20(-1.26%) |
Jan 02, 2019 | 93.88 | 95.19 | 93.88 | 94.94 | 50,077 | -0.21(-0.22%) |
Dec 31, 2018 | 95.37 | 95.37 | 94.22 | 95.14 | 69,696 | +0.14(+0.15%) |
Dec 28, 2018 | 95.58 | 96.14 | 94.59 | 95.00 | 92,742 | +0.02(+0.02%) |
Dec 27, 2018 | 93.62 | 94.98 | 92.04 | 94.98 | 322,399 | +0.68(+0.72%) |
Dec 26, 2018 | 91.77 | 94.30 | 90.62 | 94.30 | 128,763 | +2.90(+3.17%) |
Dec 24, 2018 | 93.67 | 93.67 | 91.41 | 91.41 | 26,849 | -2.77(-2.94%) |
Dec 21, 2018 | 95.46 | 97.32 | 94.13 | 94.18 | 188,840 | -0.88(-0.92%) |
Dec 20, 2018 | 96.07 | 96.32 | 94.13 | 95.05 | 260,945 | -1.31(-1.36%) |
Dec 19, 2018 | 97.98 | 98.61 | 95.91 | 96.37 | 93,641 | -1.15(-1.18%) |
Dec 18, 2018 | 99.42 | 99.42 | 96.99 | 97.52 | 52,133 | -0.83(-0.85%) |
Dec 17, 2018 | 99.74 | 100.30 | 97.83 | 98.35 | 50,470 | -2.25(-2.24%) |
Dec 14, 2018 | 101.65 | 101.65 | 100.36 | 100.60 | 26,901 | -1.29(-1.27%) |
Dec 13, 2018 | 101.90 | 102.38 | 101.55 | 101.89 | 30,929 | +0.19(+0.18%) |
Dec 12, 2018 | 102.43 | 102.53 | 101.71 | 101.71 | 27,193 | +0.08(+0.08%) |
Dec 11, 2018 | 102.29 | 102.46 | 101.08 | 101.63 | 43,045 | +0.74(+0.73%) |
Dec 10, 2018 | 101.40 | 101.42 | 99.42 | 100.89 | 54,006 | -0.30(-0.30%) |
Dec 07, 2018 | 103.06 | 103.06 | 100.87 | 101.19 | 29,040 | -1.64(-1.60%) |
Dec 06, 2018 | 102.60 | 102.83 | 100.68 | 102.83 | 39,854 | -0.16(-0.16%) |
Dec 04, 2018 | 105.10 | 105.36 | 102.91 | 102.99 | 46,824 | -2.10(-2.00%) |
Dec 03, 2018 | 105.46 | 105.46 | 104.29 | 105.09 | 17,947 | +0.39(+0.37%) |
Nov 30, 2018 | 104.04 | 104.79 | 103.99 | 104.70 | 20,373 | +0.81(+0.78%) |
Nov 29, 2018 | 103.67 | 104.27 | 103.62 | 103.89 | 33,382 | -0.05(-0.04%) |
Nov 28, 2018 | 102.83 | 103.94 | 102.49 | 103.94 | 44,930 | +1.03(+1.00%) |
Nov 27, 2018 | 102.65 | 102.91 | 102.32 | 102.91 | 23,380 | +0.13(+0.13%) |
Nov 26, 2018 | 102.60 | 102.91 | 102.19 | 102.77 | 43,889 | +0.80(+0.78%) |
Nov 23, 2018 | 101.68 | 102.33 | 101.64 | 101.97 | 7,654 | -0.05(-0.05%) |
Nov 21, 2018 | 102.03 | 102.03 | 102.03 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.07 | 103.22 | 101.99 | 102.17 | 37,373 | -1.27(-1.23%) |
Nov 19, 2018 | 104.15 | 104.21 | 103.26 | 103.44 | 260,237 | -0.60(-0.57%) |
Nov 16, 2018 | 103.69 | 104.66 | 103.67 | 104.03 | 21,836 | +0.12(+0.11%) |
Nov 15, 2018 | 103.62 | 103.97 | 102.58 | 103.92 | 61,724 | -0.06(-0.06%) |
Nov 14, 2018 | 104.89 | 104.89 | 103.60 | 103.98 | 45,596 | -0.38(-0.37%) |
Nov 13, 2018 | 104.57 | 105.00 | 104.11 | 104.36 | 39,345 | -0.03(-0.03%) |
Nov 12, 2018 | 104.83 | 105.35 | 104.26 | 104.39 | 352,127 | -0.92(-0.87%) |
Nov 09, 2018 | 105.45 | 105.60 | 104.97 | 105.30 | 16,658 | -0.56(-0.53%) |
Nov 08, 2018 | 105.56 | 106.03 | 105.52 | 105.86 | 18,647 | -0.27(-0.25%) |
Nov 07, 2018 | 106.09 | 106.13 | 105.25 | 106.13 | 14,378 | +0.56(+0.53%) |
Nov 06, 2018 | 105.09 | 105.61 | 104.99 | 105.57 | 20,401 | +0.46(+0.44%) |
Nov 05, 2018 | 104.75 | 105.25 | 104.57 | 105.11 | 12,908 | +0.75(+0.72%) |
Nov 02, 2018 | 104.73 | 104.88 | 103.43 | 104.36 | 31,179 | -0.28(-0.26%) |
Nov 01, 2018 | 103.80 | 104.73 | 103.53 | 104.64 | 36,491 | +0.97(+0.93%) |
Oct 31, 2018 | 104.30 | 104.38 | 102.98 | 103.67 | 188,996 | -0.18(-0.17%) |
Oct 30, 2018 | 102.16 | 103.89 | 102.16 | 103.85 | 137,643 | +2.14(+2.11%) |
Oct 29, 2018 | 102.27 | 103.14 | 100.83 | 101.71 | 260,311 | +0.54(+0.54%) |
Oct 26, 2018 | 101.74 | 101.82 | 100.42 | 101.16 | 51,214 | -1.51(-1.47%) |
Oct 25, 2018 | 102.01 | 103.18 | 101.56 | 102.67 | 48,153 | +1.00(+0.99%) |
Oct 24, 2018 | 102.14 | 103.33 | 101.67 | 101.67 | 41,370 | -0.35(-0.34%) |
Oct 23, 2018 | 100.49 | 102.39 | 100.28 | 102.02 | 460,693 | +0.43(+0.42%) |
Oct 22, 2018 | 102.36 | 102.48 | 101.31 | 101.59 | 25,724 | -0.65(-0.63%) |
Oct 19, 2018 | 102.01 | 102.92 | 101.90 | 102.24 | 37,820 | +1.18(+1.17%) |
Oct 18, 2018 | 101.87 | 102.36 | 100.82 | 101.06 | 18,778 | -0.91(-0.89%) |
Oct 17, 2018 | 101.85 | 102.19 | 101.19 | 101.96 | 21,934 | -0.07(-0.07%) |
Oct 16, 2018 | 101.08 | 102.20 | 100.92 | 102.03 | 40,196 | +1.39(+1.39%) |
Oct 15, 2018 | 100.22 | 101.28 | 100.22 | 100.64 | 22,982 | +0.50(+0.50%) |
Oct 12, 2018 | 100.50 | 100.50 | 99.22 | 100.14 | 43,335 | +0.52(+0.53%) |
Oct 11, 2018 | 101.62 | 101.81 | 99.34 | 99.62 | 131,975 | -2.03(-2.00%) |
Oct 10, 2018 | 103.55 | 103.55 | 101.56 | 101.65 | 74,959 | -2.22(-2.14%) |
Oct 09, 2018 | 104.57 | 104.66 | 103.87 | 103.87 | 36,872 | -0.71(-0.68%) |
Oct 08, 2018 | 104.00 | 104.68 | 103.96 | 104.58 | 96,922 | +0.78(+0.75%) |
Oct 05, 2018 | 104.00 | 104.18 | 103.46 | 103.80 | 25,325 | -0.20(-0.19%) |
Oct 04, 2018 | 104.59 | 104.59 | 103.54 | 104.00 | 20,945 | -0.91(-0.87%) |
Oct 03, 2018 | 106.16 | 106.16 | 104.82 | 104.91 | 30,044 | -0.83(-0.78%) |
Oct 02, 2018 | 105.77 | 106.10 | 105.42 | 105.74 | 22,026 | -0.04(-0.03%) |
Oct 01, 2018 | 106.23 | 106.23 | 105.60 | 105.78 | 118,626 | +0.17(+0.16%) |
Sep 28, 2018 | 105.42 | 105.71 | 105.42 | 105.61 | 19,360 | -0.03(-0.03%) |
Sep 27, 2018 | 105.70 | 106.22 | 105.53 | 105.63 | 20,077 | -0.13(-0.13%) |
Sep 26, 2018 | 105.76 | 106.49 | 105.70 | 105.77 | 20,626 | +0.11(+0.10%) |
Sep 25, 2018 | 106.67 | 106.67 | 105.64 | 105.66 | 14,027 | -0.78(-0.73%) |
Sep 24, 2018 | 107.76 | 107.76 | 106.26 | 106.44 | 21,939 | -1.60(-1.48%) |
Sep 21, 2018 | 108.35 | 108.38 | 107.94 | 108.03 | 176,834 | +0.09(+0.08%) |
Sep 20, 2018 | 107.08 | 108.04 | 107.03 | 107.94 | 34,404 | +1.12(+1.05%) |
Sep 19, 2018 | 106.84 | 107.11 | 106.73 | 106.82 | 13,277 | -0.02(-0.02%) |
Sep 18, 2018 | 106.85 | 106.88 | 106.42 | 106.84 | 6,963 | -0.22(-0.21%) |
Sep 17, 2018 | 106.95 | 107.19 | 106.87 | 107.06 | 13,508 | +0.04(+0.03%) |
Sep 14, 2018 | 106.86 | 107.03 | 106.44 | 107.03 | 10,088 | +0.25(+0.23%) |
Sep 13, 2018 | 106.90 | 106.90 | 106.29 | 106.78 | 10,168 | +0.15(+0.14%) |
Sep 12, 2018 | 105.30 | 106.65 | 105.30 | 106.63 | 26,020 | +1.29(+1.22%) |
Sep 11, 2018 | 105.23 | 105.52 | 104.99 | 105.34 | 10,686 | -0.13(-0.13%) |
Sep 10, 2018 | 105.33 | 105.94 | 105.33 | 105.47 | 8,789 | +0.64(+0.61%) |
Sep 07, 2018 | 104.84 | 104.95 | 104.48 | 104.84 | 10,202 | -0.52(-0.50%) |
Sep 06, 2018 | 105.23 | 105.55 | 105.03 | 105.36 | 20,145 | +0.12(+0.11%) |
Sep 05, 2018 | 104.20 | 105.24 | 104.06 | 105.24 | 44,809 | +0.83(+0.79%) |
Sep 04, 2018 | 104.55 | 104.86 | 104.25 | 104.42 | 120,320 | -0.52(-0.50%) |
Aug 31, 2018 | 104.94 | 104.94 | 104.94 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.73 | 105.73 | 104.86 | 105.06 | 17,956 | -1.02(-0.96%) |
Aug 29, 2018 | 105.96 | 106.30 | 105.84 | 106.07 | 13,948 | +0.07(+0.07%) |
Aug 28, 2018 | 106.63 | 106.63 | 105.90 | 106.00 | 21,868 | -0.43(-0.41%) |
Aug 27, 2018 | 106.26 | 106.54 | 106.05 | 106.44 | 17,084 | +0.51(+0.48%) |
Aug 24, 2018 | 105.82 | 106.04 | 105.52 | 105.92 | 14,962 | +0.11(+0.10%) |
Aug 23, 2018 | 106.11 | 106.11 | 105.72 | 105.82 | 7,810 | -0.40(-0.37%) |
Aug 22, 2018 | 106.81 | 106.81 | 106.12 | 106.21 | 40,653 | -0.78(-0.73%) |
Aug 21, 2018 | 107.33 | 107.36 | 106.71 | 107.00 | 17,545 | -0.22(-0.21%) |
Aug 20, 2018 | 106.89 | 107.30 | 106.89 | 107.22 | 15,826 | +0.50(+0.47%) |
Aug 17, 2018 | 106.08 | 106.92 | 106.07 | 106.72 | 14,056 | +0.43(+0.41%) |
Aug 16, 2018 | 106.00 | 106.66 | 105.95 | 106.28 | 12,546 | +0.78(+0.74%) |
Aug 15, 2018 | 105.33 | 105.59 | 104.81 | 105.51 | 25,098 | -0.19(-0.18%) |
Aug 14, 2018 | 105.35 | 105.91 | 105.26 | 105.70 | 16,670 | +0.49(+0.46%) |
Aug 13, 2018 | 105.73 | 105.73 | 104.86 | 105.22 | 13,199 | -0.53(-0.50%) |
Aug 10, 2018 | 105.97 | 106.07 | 105.57 | 105.75 | 11,335 | -0.61(-0.57%) |
Aug 09, 2018 | 106.44 | 106.68 | 106.36 | 106.36 | 10,285 | -0.16(-0.15%) |
Aug 08, 2018 | 107.06 | 107.06 | 106.51 | 106.51 | 12,477 | -0.65(-0.61%) |
Aug 07, 2018 | 107.30 | 107.30 | 106.70 | 107.17 | 14,906 | -0.12(-0.12%) |
Aug 06, 2018 | 107.37 | 107.64 | 107.27 | 107.29 | 9,277 | -0.16(-0.15%) |
Aug 03, 2018 | 106.44 | 107.57 | 106.44 | 107.45 | 15,076 | +1.12(+1.05%) |
Aug 02, 2018 | 105.07 | 106.34 | 105.07 | 106.33 | 28,973 | +1.33(+1.27%) |
Aug 01, 2018 | 105.62 | 105.62 | 104.87 | 105.00 | 24,840 | -1.08(-1.02%) |
Jul 31, 2018 | 105.46 | 106.08 | 105.24 | 106.08 | 352,098 | +0.93(+0.88%) |
Jul 30, 2018 | 105.46 | 105.52 | 105.05 | 105.16 | 18,293 | -0.43(-0.41%) |
Jul 27, 2018 | 105.66 | 106.06 | 105.32 | 105.59 | 22,444 | -0.32(-0.30%) |
Jul 26, 2018 | 105.96 | 106.58 | 105.89 | 105.91 | 11,192 | +0.08(+0.08%) |
Jul 25, 2018 | 105.13 | 105.95 | 104.91 | 105.83 | 15,739 | +0.53(+0.50%) |
Jul 24, 2018 | 105.27 | 105.67 | 105.13 | 105.30 | 16,948 | -0.33(-0.31%) |
Jul 23, 2018 | 106.11 | 106.11 | 105.45 | 105.62 | 4,214 | -0.64(-0.61%) |
Jul 20, 2018 | 105.84 | 106.37 | 105.84 | 106.27 | 9,237 | +0.19(+0.17%) |
Jul 19, 2018 | 105.51 | 106.36 | 105.21 | 106.08 | 53,365 | -0.09(-0.08%) |
Jul 18, 2018 | 106.55 | 106.73 | 105.87 | 106.17 | 600,844 | -0.54(-0.50%) |
Jul 17, 2018 | 105.60 | 106.77 | 105.60 | 106.71 | 35,284 | +1.07(+1.01%) |
Jul 16, 2018 | 106.04 | 106.04 | 105.53 | 105.64 | 10,709 | -0.52(-0.49%) |
Jul 13, 2018 | 105.83 | 106.24 | 105.83 | 106.16 | 8,987 | +0.28(+0.27%) |
Jul 12, 2018 | 106.19 | 106.20 | 105.60 | 105.88 | 16,362 | +0.00(+0.00%) |
Jul 11, 2018 | 105.92 | 106.03 | 105.58 | 105.88 | 21,527 | -0.44(-0.41%) |
Jul 10, 2018 | 105.76 | 106.36 | 105.50 | 106.32 | 20,431 | +1.03(+0.98%) |
Jul 09, 2018 | 105.50 | 105.65 | 105.17 | 105.29 | 24,854 | -0.06(-0.06%) |
Jul 06, 2018 | 105.07 | 105.76 | 104.86 | 105.35 | 23,497 | +0.32(+0.30%) |
Jul 05, 2018 | 104.12 | 105.03 | 104.07 | 105.03 | 28,041 | +1.47(+1.42%) |
Jul 03, 2018 | 103.56 | 103.56 | 103.56 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 103.98 | 104.13 | 103.22 | 103.97 | 40,901 | -0.37(-0.35%) |
Jun 29, 2018 | 104.70 | 105.08 | 104.33 | 104.33 | 69,126 | +0.26(+0.25%) |
Jun 28, 2018 | 103.50 | 104.19 | 103.50 | 104.08 | 17,494 | +0.61(+0.59%) |
Jun 27, 2018 | 104.06 | 104.67 | 103.43 | 103.47 | 26,169 | -0.68(-0.65%) |
Jun 26, 2018 | 104.48 | 104.48 | 104.11 | 104.15 | 12,231 | +0.00(+0.00%) |
Jun 25, 2018 | 103.92 | 104.26 | 103.56 | 104.15 | 23,079 | -0.26(-0.25%) |
Jun 22, 2018 | 104.38 | 104.62 | 104.21 | 104.41 | 11,048 | +0.39(+0.37%) |
Jun 21, 2018 | 104.82 | 104.82 | 103.88 | 104.02 | 12,296 | -0.59(-0.56%) |
Jun 20, 2018 | 104.84 | 104.84 | 104.24 | 104.61 | 18,014 | +0.08(+0.08%) |
Jun 19, 2018 | 104.64 | 104.01 | 104.53 | 19,776 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.34 | 105.34 | 104.38 | 104.77 | 18,456 | -0.97(-0.92%) |
Jun 15, 2018 | 105.77 | 104.68 | 105.74 | 37,690 | +1.06(+1.01%) | |
Jun 14, 2018 | 104.56 | 104.78 | 104.40 | 104.68 | 27,938 | +0.34(+0.33%) |
Jun 13, 2018 | 104.97 | 104.97 | 104.09 | 104.34 | 378,039 | -0.52(-0.49%) |
Jun 12, 2018 | 104.66 | 104.97 | 104.38 | 104.86 | 16,254 | +0.36(+0.34%) |
Jun 11, 2018 | 103.81 | 104.65 | 103.81 | 104.50 | 28,154 | +0.80(+0.77%) |
Jun 08, 2018 | 102.45 | 103.73 | 102.45 | 103.70 | 17,619 | +1.26(+1.23%) |
Jun 07, 2018 | 101.86 | 102.93 | 101.86 | 102.44 | 25,528 | +0.40(+0.39%) |
Jun 06, 2018 | 102.04 | 102.04 | 21,021 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.55 | 101.55 | 101.07 | 101.41 | 14,716 | -0.11(-0.11%) |
Jun 04, 2018 | 101.34 | 101.56 | 101.16 | 101.52 | 31,177 | +0.77(+0.76%) |
Jun 01, 2018 | 100.67 | 101.01 | 100.42 | 100.75 | 21,293 | +0.49(+0.49%) |
May 31, 2018 | 101.23 | 101.23 | 99.93 | 100.26 | 72,817 | -0.99(-0.98%) |
May 30, 2018 | 100.51 | 101.41 | 100.31 | 101.25 | 132,513 | +1.06(+1.06%) |
May 29, 2018 | 100.16 | 100.57 | 99.80 | 100.19 | 30,740 | -0.49(-0.49%) |
May 25, 2018 | 100.68 | 100.68 | 100.68 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.36 | 100.59 | 100.02 | 100.50 | 41,993 | -0.02(-0.02%) |
May 23, 2018 | 99.93 | 100.56 | 99.93 | 100.51 | 28,637 | +0.44(+0.44%) |
May 22, 2018 | 100.68 | 100.90 | 99.98 | 100.07 | 13,720 | -0.31(-0.31%) |
May 21, 2018 | 100.37 | 100.72 | 100.34 | 100.39 | 115,945 | +0.45(+0.45%) |
May 18, 2018 | 100.12 | 100.12 | 99.51 | 99.94 | 191,876 | -0.33(-0.33%) |
May 17, 2018 | 99.87 | 100.34 | 99.87 | 100.28 | 11,311 | +0.52(+0.52%) |
May 16, 2018 | 99.10 | 99.94 | 99.10 | 99.76 | 11,090 | +0.80(+0.80%) |
May 15, 2018 | 98.88 | 99.22 | 98.52 | 98.96 | 24,094 | -0.48(-0.48%) |
May 14, 2018 | 99.93 | 99.93 | 99.31 | 99.44 | 21,969 | -0.23(-0.23%) |
May 11, 2018 | 100.01 | 100.28 | 99.48 | 99.67 | 65,203 | -0.19(-0.19%) |
May 10, 2018 | 99.43 | 100.10 | 99.36 | 99.86 | 24,150 | +0.81(+0.81%) |
May 09, 2018 | 98.83 | 99.28 | 98.57 | 99.06 | 34,672 | +0.39(+0.39%) |
May 08, 2018 | 99.02 | 99.02 | 98.33 | 98.67 | 60,051 | -0.52(-0.52%) |
May 07, 2018 | 99.49 | 99.53 | 98.97 | 99.19 | 350,506 | -0.04(-0.04%) |
May 04, 2018 | 97.66 | 99.56 | 97.62 | 99.23 | 21,725 | +1.42(+1.45%) |
May 03, 2018 | 97.88 | 98.08 | 97.27 | 97.81 | 59,195 | -0.23(-0.23%) |
May 02, 2018 | 99.19 | 99.26 | 97.89 | 98.04 | 28,385 | -1.25(-1.26%) |
May 01, 2018 | 99.40 | 99.43 | 98.57 | 99.29 | 33,478 | -0.61(-0.61%) |
Apr 30, 2018 | 100.99 | 101.20 | 99.85 | 99.91 | 78,640 | -0.91(-0.90%) |
Apr 27, 2018 | 100.32 | 101.12 | 100.32 | 100.82 | 125,785 | +0.39(+0.39%) |
Apr 26, 2018 | 99.94 | 100.61 | 99.54 | 100.43 | 23,492 | +0.85(+0.85%) |
Apr 25, 2018 | 99.44 | 99.89 | 99.33 | 99.58 | 141,728 | -0.17(-0.17%) |
Apr 24, 2018 | 100.78 | 100.78 | 99.13 | 99.75 | 24,665 | -0.80(-0.79%) |
Apr 23, 2018 | 100.53 | 100.72 | 100.16 | 100.55 | 29,762 | +0.08(+0.08%) |
Apr 20, 2018 | 102.01 | 102.01 | 100.34 | 100.47 | 35,237 | -1.70(-1.66%) |
Apr 19, 2018 | 104.01 | 104.01 | 101.72 | 102.17 | 40,286 | -3.05(-2.90%) |
Apr 18, 2018 | 105.98 | 106.03 | 105.15 | 105.22 | 11,202 | -0.81(-0.77%) |
Apr 17, 2018 | 106.02 | 106.37 | 105.78 | 106.03 | 12,926 | +0.30(+0.28%) |
Apr 16, 2018 | 105.32 | 106.04 | 105.14 | 105.73 | 13,219 | +0.74(+0.70%) |
Apr 13, 2018 | 105.25 | 105.25 | 104.74 | 105.00 | 10,518 | +0.21(+0.20%) |
Apr 12, 2018 | 105.30 | 105.41 | 104.72 | 104.79 | 17,169 | -0.12(-0.11%) |
Apr 11, 2018 | 105.04 | 105.30 | 104.82 | 104.90 | 14,371 | -0.35(-0.33%) |
Apr 10, 2018 | 105.35 | 105.57 | 104.66 | 105.25 | 24,229 | +0.87(+0.83%) |
Apr 09, 2018 | 105.02 | 105.54 | 104.38 | 104.38 | 109,523 | -0.13(-0.13%) |
Apr 06, 2018 | 105.43 | 105.99 | 103.89 | 104.52 | 30,920 | -1.42(-1.34%) |
Apr 05, 2018 | 105.49 | 106.16 | 105.40 | 105.93 | 9,937 | +0.76(+0.72%) |
Apr 04, 2018 | 102.17 | 105.35 | 102.17 | 105.17 | 19,783 | +1.88(+1.82%) |
Apr 03, 2018 | 102.24 | 103.53 | 102.02 | 103.30 | 32,541 | +1.72(+1.69%) |