Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 124.36 | 125.77 | 124.20 | 125.15 | 3,325,783 | +1.94(+1.57%) |
Jun 27, 2019 | 122.28 | 123.45 | 122.09 | 123.21 | 1,989,025 | +0.59(+0.48%) |
Jun 26, 2019 | 122.54 | 123.55 | 122.41 | 122.61 | 4,013,509 | +0.93(+0.77%) |
Jun 25, 2019 | 124.53 | 124.55 | 121.60 | 121.68 | 740,908 | -1.76(-1.42%) |
Jun 24, 2019 | 123.80 | 123.87 | 123.23 | 123.44 | 782,179 | +0.53(+0.43%) |
Jun 21, 2019 | 122.56 | 123.03 | 122.06 | 122.91 | 1,591,566 | -0.05(-0.04%) |
Jun 20, 2019 | 123.21 | 123.32 | 121.92 | 122.95 | 992,724 | +2.34(+1.94%) |
Jun 19, 2019 | 119.96 | 120.72 | 119.57 | 120.61 | 470,109 | +0.06(+0.05%) |
Jun 18, 2019 | 120.42 | 121.14 | 119.92 | 120.55 | 1,007,717 | +3.03(+2.58%) |
Jun 17, 2019 | 117.66 | 118.16 | 117.38 | 117.52 | 564,766 | +0.74(+0.63%) |
Jun 14, 2019 | 117.17 | 117.25 | 116.54 | 116.78 | 466,210 | -1.06(-0.90%) |
Jun 13, 2019 | 118.35 | 118.36 | 117.46 | 117.84 | 493,748 | +0.46(+0.39%) |
Jun 12, 2019 | 116.90 | 117.71 | 116.88 | 117.38 | 983,722 | -0.06(-0.05%) |
Jun 11, 2019 | 118.54 | 118.65 | 116.88 | 117.44 | 614,346 | -0.96(-0.81%) |
Jun 10, 2019 | 118.72 | 119.54 | 118.40 | 118.41 | 381,082 | -0.19(-0.16%) |
Jun 07, 2019 | 117.32 | 118.74 | 117.07 | 118.60 | 883,231 | +2.88(+2.49%) |
Jun 06, 2019 | 114.79 | 116.04 | 114.50 | 115.72 | 999,763 | +0.21(+0.18%) |
Jun 05, 2019 | 116.42 | 116.46 | 114.92 | 115.50 | 889,708 | +0.39(+0.34%) |
Jun 04, 2019 | 113.43 | 115.16 | 112.74 | 115.11 | 1,353,802 | +2.73(+2.43%) |
Jun 03, 2019 | 113.83 | 114.08 | 111.72 | 112.38 | 1,060,859 | -0.22(-0.19%) |
May 31, 2019 | 112.81 | 112.98 | 112.39 | 112.60 | 748,014 | -1.68(-1.47%) |
May 30, 2019 | 113.62 | 114.60 | 113.58 | 114.28 | 442,868 | +0.61(+0.54%) |
May 29, 2019 | 114.30 | 114.30 | 113.07 | 113.67 | 693,878 | -1.60(-1.39%) |
May 28, 2019 | 115.84 | 116.61 | 115.23 | 115.27 | 533,645 | -1.38(-1.18%) |
May 24, 2019 | 116.74 | 117.02 | 116.43 | 116.65 | 296,341 | +0.83(+0.72%) |
May 23, 2019 | 116.16 | 116.19 | 115.19 | 115.82 | 457,071 | -1.92(-1.63%) |
May 22, 2019 | 117.06 | 118.01 | 116.83 | 117.74 | 760,360 | +1.64(+1.41%) |
May 21, 2019 | 116.44 | 116.83 | 115.87 | 116.10 | 771,290 | +1.57(+1.37%) |
May 20, 2019 | 114.15 | 115.02 | 113.69 | 114.53 | 1,137,027 | -1.98(-1.70%) |
May 17, 2019 | 117.22 | 117.71 | 116.38 | 116.51 | 497,911 | -1.60(-1.36%) |
May 16, 2019 | 116.84 | 119.03 | 116.80 | 118.11 | 821,417 | +4.22(+3.71%) |
May 15, 2019 | 112.29 | 114.51 | 112.27 | 113.89 | 1,037,875 | +0.88(+0.77%) |
May 14, 2019 | 111.61 | 113.45 | 111.56 | 113.02 | 1,024,443 | +1.77(+1.59%) |
May 13, 2019 | 112.27 | 112.51 | 111.17 | 111.25 | 564,425 | -2.27(-2.00%) |
May 10, 2019 | 112.62 | 113.56 | 111.38 | 113.51 | 960,802 | +1.25(+1.11%) |
May 09, 2019 | 112.56 | 112.56 | 111.22 | 112.27 | 1,214,790 | +0.06(+0.06%) |
May 08, 2019 | 111.69 | 112.62 | 111.46 | 112.20 | 746,903 | +0.75(+0.67%) |
May 07, 2019 | 112.69 | 112.88 | 110.81 | 111.45 | 783,777 | -2.66(-2.33%) |
May 06, 2019 | 113.03 | 114.24 | 112.91 | 114.12 | 452,298 | -0.88(-0.77%) |
May 03, 2019 | 114.18 | 115.11 | 113.84 | 115.00 | 488,543 | +1.28(+1.13%) |
May 02, 2019 | 114.70 | 115.09 | 113.42 | 113.72 | 799,285 | -1.70(-1.47%) |
May 01, 2019 | 116.50 | 117.30 | 115.39 | 115.42 | 829,303 | -0.90(-0.78%) |
Apr 30, 2019 | 115.12 | 116.36 | 115.12 | 116.32 | 1,001,038 | -0.17(-0.15%) |
Apr 29, 2019 | 114.69 | 116.63 | 114.66 | 116.49 | 2,099,062 | +1.42(+1.23%) |
Apr 26, 2019 | 116.01 | 116.02 | 115.02 | 115.07 | 1,536,753 | -1.42(-1.22%) |
Apr 25, 2019 | 114.69 | 116.71 | 114.51 | 116.49 | 3,089,028 | -0.03(-0.02%) |
Apr 24, 2019 | 113.58 | 117.49 | 113.39 | 116.52 | 5,200,197 | +12.89(+12.44%) |
Apr 23, 2019 | 102.49 | 103.72 | 102.47 | 103.63 | 853,839 | +0.91(+0.89%) |
Apr 22, 2019 | 101.69 | 102.91 | 101.69 | 102.72 | 463,142 | +0.74(+0.73%) |
Apr 18, 2019 | 101.82 | 102.32 | 101.53 | 101.98 | 537,841 | +0.60(+0.59%) |
Apr 17, 2019 | 101.82 | 101.82 | 101.11 | 101.38 | 976,003 | +1.00(+1.00%) |
Apr 16, 2019 | 101.30 | 101.33 | 100.29 | 100.38 | 1,198,007 | -1.44(-1.42%) |
Apr 15, 2019 | 101.33 | 102.11 | 101.30 | 101.82 | 706,769 | +0.43(+0.43%) |
Apr 12, 2019 | 101.70 | 101.70 | 101.26 | 101.39 | 392,164 | -0.01(-0.01%) |
Apr 11, 2019 | 101.26 | 101.45 | 100.97 | 101.40 | 562,903 | +0.05(+0.05%) |
Apr 10, 2019 | 101.04 | 101.45 | 100.75 | 101.34 | 923,976 | +1.71(+1.72%) |
Apr 09, 2019 | 100.56 | 100.63 | 99.55 | 99.63 | 1,212,549 | -4.12(-3.97%) |
Apr 08, 2019 | 103.24 | 103.76 | 102.70 | 103.75 | 962,112 | +0.29(+0.28%) |
Apr 05, 2019 | 103.36 | 103.84 | 103.33 | 103.46 | 760,511 | -1.21(-1.16%) |
Apr 04, 2019 | 105.83 | 105.94 | 104.50 | 104.67 | 1,252,737 | -0.43(-0.41%) |
Apr 03, 2019 | 105.32 | 105.61 | 105.07 | 105.10 | 763,065 | +0.56(+0.53%) |
Apr 02, 2019 | 104.41 | 104.63 | 104.08 | 104.54 | 644,709 | -0.01(-0.01%) |
Apr 01, 2019 | 104.50 | 104.67 | 104.16 | 104.55 | 1,078,158 | +0.33(+0.31%) |
Mar 29, 2019 | 104.78 | 104.85 | 103.92 | 104.22 | 1,468,511 | +1.13(+1.10%) |
Mar 28, 2019 | 103.19 | 103.44 | 102.53 | 103.09 | 2,069,269 | +0.59(+0.57%) |
Mar 27, 2019 | 102.63 | 102.92 | 101.69 | 102.51 | 1,299,544 | -0.33(-0.32%) |
Mar 26, 2019 | 102.07 | 102.88 | 101.89 | 102.84 | 1,244,038 | +2.10(+2.09%) |
Mar 25, 2019 | 100.57 | 101.03 | 100.25 | 100.74 | 484,312 | -0.11(-0.11%) |
Mar 22, 2019 | 101.70 | 102.10 | 100.27 | 100.85 | 864,091 | -2.45(-2.37%) |
Mar 21, 2019 | 102.28 | 103.36 | 102.22 | 103.29 | 426,556 | -0.09(-0.09%) |
Mar 20, 2019 | 102.72 | 103.73 | 102.36 | 103.38 | 752,820 | +0.98(+0.96%) |
Mar 19, 2019 | 102.30 | 102.67 | 101.98 | 102.40 | 560,676 | +1.17(+1.16%) |
Mar 18, 2019 | 101.09 | 101.41 | 100.68 | 101.23 | 475,872 | -0.32(-0.31%) |
Mar 15, 2019 | 100.78 | 101.80 | 100.76 | 101.54 | 852,016 | +2.68(+2.71%) |
Mar 14, 2019 | 98.69 | 99.06 | 98.31 | 98.86 | 436,677 | +0.60(+0.61%) |
Mar 13, 2019 | 97.96 | 98.65 | 97.91 | 98.27 | 523,280 | +0.77(+0.79%) |
Mar 12, 2019 | 96.91 | 97.72 | 96.83 | 97.50 | 454,550 | +0.26(+0.27%) |
Mar 11, 2019 | 96.28 | 97.42 | 96.28 | 97.24 | 527,291 | -0.23(-0.23%) |
Mar 08, 2019 | 96.38 | 97.53 | 96.31 | 97.46 | 595,115 | +1.46(+1.52%) |
Mar 07, 2019 | 96.98 | 97.01 | 95.78 | 96.00 | 339,460 | -1.12(-1.15%) |
Mar 06, 2019 | 97.72 | 97.74 | 96.99 | 97.12 | 299,207 | -0.34(-0.35%) |
Mar 05, 2019 | 97.15 | 97.72 | 96.87 | 97.46 | 298,475 | +0.59(+0.61%) |
Mar 04, 2019 | 97.49 | 97.53 | 96.23 | 96.88 | 447,810 | -0.96(-0.98%) |
Mar 01, 2019 | 97.49 | 98.01 | 97.24 | 97.83 | 524,326 | +1.13(+1.17%) |
Feb 28, 2019 | 96.62 | 96.88 | 96.34 | 96.70 | 601,900 | +0.11(+0.11%) |
Feb 27, 2019 | 96.33 | 96.66 | 95.90 | 96.60 | 522,203 | -0.51(-0.52%) |
Feb 26, 2019 | 96.17 | 97.16 | 96.12 | 97.10 | 362,561 | +0.22(+0.22%) |
Feb 25, 2019 | 97.24 | 97.55 | 96.80 | 96.88 | 452,176 | -0.89(-0.91%) |
Feb 22, 2019 | 97.56 | 97.92 | 97.44 | 97.78 | 373,442 | +1.21(+1.25%) |
Feb 21, 2019 | 96.77 | 97.11 | 96.42 | 96.57 | 330,605 | +0.11(+0.11%) |
Feb 20, 2019 | 96.21 | 96.91 | 96.21 | 96.46 | 809,171 | +0.11(+0.11%) |
Feb 19, 2019 | 95.74 | 96.56 | 95.74 | 96.35 | 324,300 | -0.07(-0.07%) |
Feb 15, 2019 | 96.36 | 96.45 | 95.55 | 96.42 | 364,247 | +0.79(+0.83%) |
Feb 14, 2019 | 95.40 | 95.95 | 95.02 | 95.63 | 548,228 | +0.61(+0.65%) |
Feb 13, 2019 | 95.07 | 95.89 | 95.00 | 95.02 | 426,652 | +0.57(+0.60%) |
Feb 12, 2019 | 94.36 | 94.83 | 94.13 | 94.45 | 879,903 | +0.49(+0.52%) |
Feb 11, 2019 | 94.15 | 94.35 | 93.60 | 93.96 | 705,118 | +0.05(+0.06%) |
Feb 08, 2019 | 93.80 | 94.28 | 93.45 | 93.91 | 802,607 | +0.51(+0.55%) |
Feb 07, 2019 | 93.78 | 94.05 | 92.89 | 93.39 | 730,662 | -1.63(-1.72%) |
Feb 06, 2019 | 95.76 | 95.84 | 94.98 | 95.03 | 387,581 | -0.90(-0.94%) |
Feb 05, 2019 | 95.54 | 96.03 | 95.32 | 95.93 | 786,008 | +1.86(+1.98%) |
Feb 04, 2019 | 93.15 | 94.14 | 92.91 | 94.07 | 625,766 | +0.23(+0.25%) |
Feb 01, 2019 | 93.72 | 94.38 | 93.41 | 93.83 | 627,130 | +0.48(+0.51%) |
Jan 31, 2019 | 92.50 | 93.65 | 92.35 | 93.36 | 1,137,982 | +0.81(+0.88%) |
Jan 30, 2019 | 92.04 | 93.11 | 91.14 | 92.54 | 1,413,027 | -0.15(-0.17%) |
Jan 29, 2019 | 93.31 | 93.78 | 92.21 | 92.70 | 2,269,380 | -3.84(-3.97%) |
Jan 28, 2019 | 95.59 | 97.77 | 95.14 | 96.53 | 2,547,551 | +0.84(+0.88%) |
Jan 25, 2019 | 96.14 | 96.17 | 95.31 | 95.69 | 1,148,133 | +0.55(+0.58%) |
Jan 24, 2019 | 95.29 | 95.33 | 94.53 | 95.14 | 2,214,619 | +1.17(+1.25%) |
Jan 23, 2019 | 94.57 | 94.77 | 93.57 | 93.97 | 597,259 | +0.70(+0.75%) |
Jan 22, 2019 | 93.44 | 93.73 | 92.88 | 93.27 | 753,772 | -2.18(-2.28%) |
Jan 18, 2019 | 95.00 | 95.80 | 94.44 | 95.45 | 536,512 | +1.90(+2.04%) |
Jan 17, 2019 | 92.41 | 93.82 | 92.34 | 93.55 | 374,412 | +1.25(+1.35%) |
Jan 16, 2019 | 91.83 | 92.61 | 91.81 | 92.30 | 490,201 | -0.16(-0.18%) |
Jan 15, 2019 | 91.04 | 92.53 | 91.04 | 92.46 | 490,823 | +1.19(+1.31%) |
Jan 14, 2019 | 90.86 | 91.65 | 90.86 | 91.27 | 696,728 | -0.79(-0.85%) |
Jan 11, 2019 | 92.25 | 92.47 | 91.69 | 92.06 | 639,095 | -1.23(-1.32%) |
Jan 10, 2019 | 92.57 | 93.35 | 92.15 | 93.28 | 735,347 | +0.62(+0.67%) |
Jan 09, 2019 | 92.78 | 93.13 | 92.34 | 92.66 | 572,047 | +1.25(+1.36%) |
Jan 08, 2019 | 91.50 | 91.60 | 90.65 | 91.41 | 607,733 | +1.41(+1.56%) |
Jan 07, 2019 | 89.76 | 90.44 | 89.15 | 90.01 | 954,448 | +0.88(+0.98%) |
Jan 04, 2019 | 87.87 | 89.55 | 87.48 | 89.13 | 1,149,906 | +2.96(+3.44%) |
Jan 03, 2019 | 87.32 | 87.41 | 86.16 | 86.17 | 894,942 | -3.36(-3.75%) |
Jan 02, 2019 | 88.98 | 89.87 | 88.77 | 89.53 | 560,892 | -0.33(-0.37%) |
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,471 | +0.32(+0.35%) |
Dec 28, 2018 | 90.28 | 90.46 | 89.31 | 89.55 | 592,124 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.24 | 89.36 | 1,084,379 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.90 | 85.58 | 88.81 | 619,276 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.50 | 85.75 | 85.75 | 449,216 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,329 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.35 | 90.36 | 946,116 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.37 | 946,491 | +0.03(+0.03%) |
Dec 18, 2018 | 90.56 | 90.78 | 89.99 | 90.34 | 802,920 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.93 | 875,041 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.15 | 90.99 | 91.16 | 745,998 | -2.23(-2.39%) |
Dec 13, 2018 | 93.55 | 93.92 | 92.85 | 93.39 | 1,187,393 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,514 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.89 | 91.20 | 91.68 | 1,087,607 | -0.31(-0.33%) |
Dec 10, 2018 | 91.67 | 92.42 | 90.71 | 91.98 | 965,720 | +1.07(+1.17%) |
Dec 07, 2018 | 92.70 | 93.17 | 90.52 | 90.92 | 757,298 | -0.71(-0.78%) |
Dec 06, 2018 | 90.58 | 91.82 | 89.87 | 91.63 | 1,768,393 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.19 | 92.78 | 92.90 | 979,524 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.31 | 94.56 | 95.04 | 738,752 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.98 | 93.59 | 774,247 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.49 | 93.87 | 866,937 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,901 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.12 | 91.95 | 846,642 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,048 | +1.58(+1.73%) |
Nov 23, 2018 | 90.19 | 91.70 | 90.19 | 91.16 | 581,378 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,249 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,089 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.54 | 94.42 | 1,232,216 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.77 | 93.20 | 95.22 | 841,946 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.73 | 874,370 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.64 | 2,026,056 | +2.09(+2.28%) |
Nov 12, 2018 | 93.08 | 93.27 | 91.19 | 91.55 | 1,495,430 | -6.22(-6.36%) |
Nov 09, 2018 | 97.42 | 97.94 | 96.77 | 97.77 | 1,010,875 | +0.63(+0.65%) |
Nov 08, 2018 | 97.44 | 98.10 | 96.95 | 97.14 | 1,452,388 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,632 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.50 | 666,044 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.15 | 579,804 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.16 | 624,361 | +0.87(+0.90%) |
Nov 01, 2018 | 96.63 | 96.77 | 95.66 | 96.29 | 842,620 | -0.53(-0.55%) |
Oct 31, 2018 | 96.42 | 97.43 | 96.29 | 96.82 | 916,139 | +1.51(+1.58%) |
Oct 30, 2018 | 94.18 | 95.36 | 93.78 | 95.31 | 972,410 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.33 | 92.80 | 94.13 | 872,939 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.73 | 95.15 | 866,417 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.06 | 93.77 | 96.17 | 1,204,317 | +2.86(+3.07%) |
Oct 24, 2018 | 95.95 | 96.07 | 93.26 | 93.31 | 1,480,136 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.88 | 95.57 | 97.25 | 1,085,597 | -0.79(-0.81%) |
Oct 22, 2018 | 99.46 | 99.60 | 97.52 | 98.05 | 1,216,515 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,819 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.60 | 2,761,718 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.04 | 103.86 | 104.52 | 1,067,189 | -1.47(-1.39%) |
Oct 16, 2018 | 104.67 | 106.00 | 104.15 | 105.99 | 2,280,907 | +3.76(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.79 | 102.23 | 805,304 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.10 | 101.39 | 103.38 | 1,071,694 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,063 | -0.09(-0.09%) |
Oct 10, 2018 | 105.04 | 105.17 | 101.81 | 102.01 | 2,952,512 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,772 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,487 | -2.49(-2.30%) |
Oct 05, 2018 | 108.75 | 109.31 | 107.83 | 108.40 | 585,034 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,659 | -0.64(-0.58%) |
Oct 03, 2018 | 111.25 | 111.26 | 110.61 | 110.82 | 398,236 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.32 | 695,442 | -0.96(-0.86%) |
Oct 01, 2018 | 111.55 | 111.71 | 110.91 | 111.27 | 579,858 | +0.24(+0.22%) |
Sep 28, 2018 | 110.55 | 111.70 | 110.55 | 111.03 | 1,486,569 | -2.13(-1.88%) |
Sep 27, 2018 | 113.75 | 114.08 | 113.05 | 113.16 | 948,047 | -0.73(-0.64%) |
Sep 26, 2018 | 113.89 | 114.78 | 113.81 | 113.89 | 959,601 | -0.40(-0.35%) |
Sep 25, 2018 | 112.22 | 114.31 | 111.88 | 114.29 | 2,711,642 | +4.13(+3.75%) |
Sep 24, 2018 | 110.07 | 110.59 | 109.65 | 110.16 | 470,554 | +0.36(+0.33%) |
Sep 21, 2018 | 109.41 | 110.52 | 109.14 | 109.80 | 792,969 | +1.36(+1.26%) |
Sep 20, 2018 | 108.11 | 108.72 | 107.64 | 108.44 | 925,580 | +0.58(+0.53%) |
Sep 19, 2018 | 107.70 | 108.14 | 107.45 | 107.86 | 853,466 | -0.71(-0.66%) |
Sep 18, 2018 | 107.66 | 108.99 | 107.65 | 108.58 | 543,659 | +0.44(+0.41%) |
Sep 17, 2018 | 108.62 | 108.89 | 108.07 | 108.13 | 1,984,145 | -1.45(-1.33%) |
Sep 14, 2018 | 109.40 | 109.80 | 109.14 | 109.59 | 475,582 | +0.21(+0.19%) |
Sep 13, 2018 | 109.75 | 109.97 | 109.08 | 109.38 | 801,755 | +0.11(+0.10%) |
Sep 12, 2018 | 108.70 | 109.61 | 108.14 | 109.27 | 725,703 | +1.59(+1.48%) |
Sep 11, 2018 | 106.50 | 107.89 | 106.18 | 107.68 | 438,062 | +0.93(+0.87%) |
Sep 10, 2018 | 106.56 | 106.90 | 106.14 | 106.75 | 590,611 | +1.57(+1.49%) |
Sep 07, 2018 | 104.31 | 105.34 | 104.05 | 105.18 | 630,343 | +1.08(+1.03%) |
Sep 06, 2018 | 104.67 | 104.84 | 103.40 | 104.11 | 685,228 | -0.07(-0.07%) |
Sep 05, 2018 | 105.90 | 105.97 | 104.11 | 104.18 | 956,762 | -2.68(-2.51%) |
Sep 04, 2018 | 106.30 | 107.25 | 106.11 | 106.86 | 1,026,253 | -1.23(-1.14%) |
Aug 31, 2018 | 108.09 | 108.09 | 108.09 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.29 | 110.03 | 109.11 | 109.43 | 793,575 | -0.74(-0.67%) |
Aug 29, 2018 | 110.22 | 110.54 | 110.06 | 110.17 | 1,660,492 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.97 | 110.15 | 547,049 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.32 | 437,348 | +1.18(+1.08%) |
Aug 24, 2018 | 108.55 | 109.17 | 108.25 | 109.13 | 359,594 | +1.45(+1.35%) |
Aug 23, 2018 | 108.09 | 108.47 | 107.52 | 107.68 | 582,140 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,405 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.71 | 106.14 | 106.50 | 472,534 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.42 | 105.74 | 106.25 | 829,003 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,230 | +0.74(+0.71%) |
Aug 16, 2018 | 104.30 | 105.42 | 104.04 | 104.78 | 972,502 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.21 | 102.20 | 1,485,059 | -0.86(-0.83%) |
Aug 14, 2018 | 103.38 | 103.50 | 102.38 | 103.06 | 764,708 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 103.00 | 704,583 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.88 | 908,182 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.30 | 104.43 | 506,830 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.14 | 104.51 | 104.73 | 366,067 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.92 | 104.34 | 356,572 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.03 | 321,860 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,852 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,035 | -0.34(-0.33%) |
Aug 01, 2018 | 105.01 | 105.18 | 104.48 | 104.67 | 1,151,425 | -0.08(-0.08%) |
Jul 31, 2018 | 105.52 | 105.71 | 104.52 | 104.75 | 1,510,511 | -0.66(-0.63%) |
Jul 30, 2018 | 107.44 | 107.49 | 105.37 | 105.41 | 784,803 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.36 | 107.46 | 879,711 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,479 | +0.39(+0.36%) |
Jul 25, 2018 | 106.62 | 107.85 | 106.06 | 107.66 | 714,964 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.96 | 818,132 | +0.52(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,204 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,772 | -0.91(-0.86%) |
Jul 19, 2018 | 106.59 | 107.21 | 105.51 | 105.98 | 1,540,414 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.80 | 109.47 | 110.09 | 1,926,326 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.05 | 108.03 | 109.80 | 821,644 | +0.97(+0.89%) |
Jul 16, 2018 | 108.39 | 109.04 | 108.38 | 108.84 | 1,607,217 | +0.59(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,926 | +0.42(+0.39%) |
Jul 12, 2018 | 106.62 | 107.93 | 106.62 | 107.82 | 836,784 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.05 | 106.35 | 724,690 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,150 | +0.26(+0.24%) |
Jul 09, 2018 | 107.83 | 107.83 | 107.01 | 107.76 | 896,007 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.93 | 105.73 | 956,809 | +0.61(+0.58%) |
Jul 05, 2018 | 104.38 | 105.23 | 104.05 | 105.12 | 993,523 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) |