Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 108.00 | 108.61 | 106.49 | 107.41 | 69,959 | -0.96(-0.89%) |
Apr 29, 2019 | 108.56 | 109.42 | 106.67 | 108.37 | 50,756 | -0.35(-0.32%) |
Apr 26, 2019 | 107.07 | 108.80 | 106.77 | 108.72 | 43,200 | +1.16(+1.08%) |
Apr 25, 2019 | 106.75 | 107.66 | 106.19 | 107.56 | 32,107 | +0.66(+0.62%) |
Apr 24, 2019 | 106.14 | 107.63 | 105.15 | 106.90 | 68,604 | +1.26(+1.19%) |
Apr 23, 2019 | 105.18 | 106.28 | 104.47 | 105.64 | 50,358 | +0.63(+0.60%) |
Apr 22, 2019 | 103.80 | 105.61 | 103.80 | 105.01 | 57,849 | +1.10(+1.06%) |
Apr 18, 2019 | 102.97 | 104.52 | 102.54 | 103.91 | 76,500 | +1.08(+1.05%) |
Apr 17, 2019 | 105.29 | 105.29 | 101.92 | 102.83 | 57,642 | -2.44(-2.32%) |
Apr 16, 2019 | 103.72 | 106.08 | 103.72 | 105.27 | 69,447 | +1.77(+1.71%) |
Apr 15, 2019 | 104.80 | 106.50 | 103.47 | 103.50 | 292,552 | -1.63(-1.55%) |
Apr 12, 2019 | 105.04 | 105.79 | 104.71 | 105.13 | 39,800 | -0.06(-0.06%) |
Apr 11, 2019 | 105.79 | 105.94 | 104.50 | 105.19 | 79,672 | -0.55(-0.52%) |
Apr 10, 2019 | 105.83 | 105.99 | 104.76 | 105.74 | 88,878 | -0.51(-0.48%) |
Apr 09, 2019 | 106.07 | 106.58 | 105.14 | 106.25 | 59,401 | +0.07(+0.07%) |
Apr 08, 2019 | 105.48 | 106.62 | 104.70 | 106.18 | 64,078 | +0.36(+0.34%) |
Apr 05, 2019 | 106.45 | 106.96 | 105.47 | 105.82 | 18,500 | -0.26(-0.25%) |
Apr 04, 2019 | 106.92 | 107.21 | 105.80 | 106.08 | 36,566 | -1.20(-1.12%) |
Apr 03, 2019 | 107.92 | 108.78 | 106.36 | 107.28 | 47,909 | -0.65(-0.60%) |
Apr 02, 2019 | 108.32 | 109.00 | 107.89 | 107.93 | 70,594 | -0.95(-0.87%) |
Apr 01, 2019 | 108.41 | 109.01 | 107.03 | 108.88 | 81,387 | +0.79(+0.73%) |
Mar 29, 2019 | 106.73 | 108.88 | 106.47 | 108.09 | 51,200 | +1.48(+1.39%) |
Mar 28, 2019 | 107.13 | 107.39 | 105.97 | 106.61 | 67,030 | +0.07(+0.07%) |
Mar 27, 2019 | 107.03 | 107.79 | 105.70 | 106.54 | 50,589 | -0.79(-0.74%) |
Mar 26, 2019 | 107.22 | 108.74 | 106.43 | 107.33 | 58,561 | +0.62(+0.58%) |
Mar 25, 2019 | 107.96 | 108.40 | 105.58 | 106.71 | 89,366 | -1.00(-0.93%) |
Mar 22, 2019 | 107.04 | 108.59 | 106.97 | 107.71 | 70,900 | -0.12(-0.11%) |
Mar 21, 2019 | 107.38 | 109.00 | 107.15 | 107.83 | 51,816 | +0.27(+0.25%) |
Mar 20, 2019 | 107.50 | 108.57 | 106.75 | 107.56 | 96,550 | +0.17(+0.16%) |
Mar 19, 2019 | 107.50 | 107.87 | 107.00 | 107.39 | 112,870 | -0.10(-0.09%) |
Mar 18, 2019 | 107.50 | 107.50 | 106.18 | 107.49 | 56,002 | +0.00(+0.00%) |
Mar 15, 2019 | 106.55 | 107.52 | 105.84 | 107.49 | 131,900 | +1.00(+0.94%) |
Mar 14, 2019 | 105.27 | 107.50 | 104.58 | 106.49 | 71,206 | +1.30(+1.24%) |
Mar 13, 2019 | 105.74 | 106.44 | 104.09 | 105.19 | 92,563 | -0.24(-0.23%) |
Mar 12, 2019 | 104.71 | 105.60 | 104.26 | 105.43 | 31,897 | +0.41(+0.39%) |
Mar 11, 2019 | 103.51 | 106.06 | 103.51 | 105.02 | 49,759 | +1.37(+1.32%) |
Mar 08, 2019 | 102.44 | 104.85 | 102.23 | 103.65 | 52,700 | +0.88(+0.86%) |
Mar 07, 2019 | 103.86 | 106.23 | 102.00 | 102.77 | 62,619 | -1.56(-1.50%) |
Mar 06, 2019 | 106.42 | 106.72 | 104.15 | 104.33 | 83,122 | -2.49(-2.33%) |
Mar 05, 2019 | 105.10 | 107.80 | 104.85 | 106.82 | 76,962 | +2.00(+1.91%) |
Mar 04, 2019 | 104.46 | 106.15 | 104.46 | 104.82 | 40,933 | +0.37(+0.35%) |
Mar 01, 2019 | 102.32 | 105.88 | 102.32 | 104.45 | 72,200 | +2.08(+2.03%) |
Feb 28, 2019 | 101.58 | 103.36 | 101.23 | 102.37 | 47,751 | +0.79(+0.78%) |
Feb 27, 2019 | 100.07 | 102.38 | 100.02 | 101.58 | 58,389 | +1.22(+1.22%) |
Feb 26, 2019 | 100.58 | 102.49 | 100.07 | 100.36 | 90,353 | -0.45(-0.45%) |
Feb 25, 2019 | 101.92 | 103.05 | 100.21 | 100.81 | 53,292 | -0.96(-0.94%) |
Feb 22, 2019 | 102.31 | 102.31 | 100.93 | 101.77 | 70,500 | -0.91(-0.89%) |
Feb 21, 2019 | 102.40 | 103.36 | 101.81 | 102.68 | 52,584 | +0.30(+0.29%) |
Feb 20, 2019 | 104.35 | 104.46 | 101.99 | 102.38 | 52,344 | -2.08(-1.99%) |
Feb 19, 2019 | 105.46 | 105.84 | 103.90 | 104.46 | 48,971 | -0.69(-0.66%) |
Feb 15, 2019 | 104.78 | 105.37 | 103.50 | 105.15 | 64,000 | +0.72(+0.69%) |
Feb 14, 2019 | 104.60 | 105.66 | 104.00 | 104.43 | 42,889 | -0.11(-0.11%) |
Feb 13, 2019 | 104.71 | 105.03 | 103.49 | 104.54 | 97,193 | -0.21(-0.20%) |
Feb 12, 2019 | 104.94 | 106.35 | 103.66 | 104.75 | 107,170 | +0.47(+0.45%) |
Feb 11, 2019 | 99.72 | 106.94 | 99.72 | 104.28 | 181,167 | +5.32(+5.38%) |
Feb 08, 2019 | 96.24 | 100.52 | 96.24 | 98.96 | 179,000 | +2.70(+2.80%) |
Feb 07, 2019 | 94.92 | 96.93 | 93.25 | 96.26 | 122,604 | +2.98(+3.19%) |
Feb 06, 2019 | 94.61 | 94.98 | 92.33 | 93.28 | 42,992 | -1.12(-1.19%) |
Feb 05, 2019 | 95.00 | 95.06 | 94.26 | 94.40 | 63,613 | -0.47(-0.50%) |
Feb 04, 2019 | 93.34 | 95.07 | 93.34 | 94.87 | 35,611 | +0.53(+0.56%) |
Feb 01, 2019 | 95.00 | 95.00 | 93.73 | 94.34 | 31,800 | -0.80(-0.84%) |
Jan 31, 2019 | 93.73 | 95.46 | 92.05 | 95.14 | 49,084 | +1.61(+1.72%) |
Jan 30, 2019 | 93.03 | 94.98 | 93.03 | 93.53 | 91,156 | +0.28(+0.30%) |
Jan 29, 2019 | 92.56 | 95.00 | 92.14 | 93.25 | 30,769 | +0.41(+0.44%) |
Jan 28, 2019 | 91.34 | 93.92 | 90.51 | 92.84 | 47,179 | +0.60(+0.65%) |
Jan 25, 2019 | 92.23 | 93.60 | 90.83 | 92.24 | 24,300 | +0.19(+0.21%) |
Jan 24, 2019 | 92.23 | 92.82 | 90.92 | 92.05 | 27,453 | -0.54(-0.58%) |
Jan 23, 2019 | 91.93 | 93.63 | 90.03 | 92.59 | 41,447 | +0.48(+0.52%) |
Jan 22, 2019 | 93.35 | 95.47 | 91.33 | 92.11 | 33,892 | -1.73(-1.84%) |
Jan 18, 2019 | 92.57 | 95.55 | 90.00 | 93.84 | 61,800 | +1.49(+1.61%) |
Jan 17, 2019 | 90.81 | 92.99 | 90.03 | 92.35 | 48,348 | +0.75(+0.82%) |
Jan 16, 2019 | 91.29 | 93.04 | 91.26 | 91.60 | 58,574 | +0.33(+0.36%) |
Jan 15, 2019 | 90.96 | 93.62 | 90.40 | 91.27 | 27,722 | -0.54(-0.59%) |
Jan 14, 2019 | 94.62 | 94.62 | 91.53 | 91.81 | 29,253 | -2.81(-2.97%) |
Jan 11, 2019 | 95.82 | 95.82 | 93.73 | 94.62 | 64,500 | -0.31(-0.33%) |
Jan 10, 2019 | 94.48 | 95.00 | 93.89 | 94.93 | 84,806 | +0.41(+0.43%) |
Jan 09, 2019 | 92.75 | 95.28 | 92.75 | 94.52 | 61,256 | +2.08(+2.25%) |
Jan 08, 2019 | 91.05 | 93.69 | 91.05 | 92.44 | 68,947 | +1.80(+1.99%) |
Jan 07, 2019 | 87.14 | 91.24 | 87.12 | 90.64 | 58,000 | +3.23(+3.70%) |
Jan 04, 2019 | 87.53 | 90.00 | 86.97 | 87.41 | 137,800 | +0.69(+0.80%) |
Jan 03, 2019 | 85.68 | 87.76 | 85.68 | 86.72 | 51,706 | +0.75(+0.87%) |
Jan 02, 2019 | 83.64 | 87.00 | 83.64 | 85.97 | 83,168 | +1.33(+1.57%) |
Dec 31, 2018 | 85.12 | 86.50 | 83.66 | 84.64 | 86,900 | -0.09(-0.11%) |
Dec 28, 2018 | 85.90 | 87.64 | 84.73 | 84.73 | 69,300 | -1.25(-1.45%) |
Dec 27, 2018 | 83.92 | 86.60 | 83.30 | 85.98 | 92,613 | +1.02(+1.20%) |
Dec 26, 2018 | 80.13 | 85.06 | 78.37 | 84.96 | 142,816 | +5.11(+6.40%) |
Dec 24, 2018 | 77.66 | 80.91 | 77.66 | 79.85 | 49,200 | +1.60(+2.04%) |
Dec 21, 2018 | 80.07 | 82.00 | 76.93 | 78.25 | 148,900 | -1.88(-2.35%) |
Dec 20, 2018 | 81.23 | 82.11 | 77.58 | 80.13 | 108,058 | -0.88(-1.09%) |
Dec 19, 2018 | 85.04 | 86.65 | 80.41 | 81.01 | 90,865 | -3.99(-4.69%) |
Dec 18, 2018 | 86.83 | 87.06 | 85.00 | 85.00 | 58,963 | -1.01(-1.17%) |
Dec 17, 2018 | 87.63 | 88.09 | 86.01 | 86.01 | 43,146 | -2.33(-2.64%) |
Dec 14, 2018 | 90.46 | 90.47 | 87.75 | 88.34 | 44,000 | -2.19(-2.42%) |
Dec 13, 2018 | 90.98 | 91.64 | 90.27 | 90.53 | 45,503 | +0.80(+0.89%) |
Dec 12, 2018 | 88.79 | 90.75 | 88.79 | 89.73 | 50,880 | +1.25(+1.41%) |
Dec 11, 2018 | 89.77 | 91.15 | 87.57 | 88.48 | 39,520 | -0.98(-1.10%) |
Dec 10, 2018 | 88.22 | 90.00 | 86.71 | 89.46 | 53,212 | +1.16(+1.31%) |
Dec 07, 2018 | 91.26 | 91.92 | 85.77 | 88.30 | 105,003 | -3.13(-3.42%) |
Dec 06, 2018 | 91.81 | 93.36 | 91.17 | 91.43 | 69,517 | -1.15(-1.25%) |
Dec 04, 2018 | 91.14 | 92.69 | 91.00 | 92.58 | 75,803 | +1.40(+1.53%) |
Dec 03, 2018 | 94.32 | 95.22 | 90.76 | 91.18 | 61,957 | -3.07(-3.25%) |
Nov 30, 2018 | 91.70 | 95.35 | 90.89 | 94.25 | 131,912 | +2.67(+2.92%) |
Nov 29, 2018 | 90.79 | 91.70 | 90.55 | 91.57 | 46,835 | +0.66(+0.73%) |
Nov 28, 2018 | 89.51 | 90.98 | 87.33 | 90.91 | 44,901 | +1.88(+2.11%) |
Nov 27, 2018 | 89.08 | 89.42 | 88.47 | 89.03 | 99,306 | +0.07(+0.08%) |
Nov 26, 2018 | 90.33 | 90.33 | 88.34 | 88.96 | 76,926 | -0.78(-0.87%) |
Nov 23, 2018 | 88.52 | 90.01 | 88.08 | 89.74 | 13,855 | +1.26(+1.42%) |
Nov 21, 2018 | 88.48 | 88.48 | 88.48 | 0 | +1.96(+2.26%) | |
Nov 20, 2018 | 87.15 | 87.33 | 86.23 | 86.53 | 40,468 | -0.80(-0.92%) |
Nov 19, 2018 | 87.58 | 88.15 | 87.16 | 87.33 | 52,112 | +0.12(+0.14%) |
Nov 16, 2018 | 86.75 | 87.56 | 86.75 | 87.21 | 32,405 | -0.01(-0.01%) |
Nov 15, 2018 | 87.45 | 88.63 | 85.62 | 87.22 | 48,541 | -0.25(-0.29%) |
Nov 14, 2018 | 89.08 | 89.08 | 86.91 | 87.47 | 29,605 | -1.18(-1.33%) |
Nov 13, 2018 | 89.78 | 90.46 | 88.05 | 88.65 | 18,017 | -0.82(-0.92%) |
Nov 12, 2018 | 90.64 | 90.64 | 88.84 | 89.47 | 27,770 | -0.86(-0.95%) |
Nov 09, 2018 | 91.28 | 91.28 | 89.78 | 90.33 | 32,520 | -1.10(-1.20%) |
Nov 08, 2018 | 89.10 | 92.17 | 88.31 | 91.43 | 82,062 | +2.41(+2.71%) |
Nov 07, 2018 | 89.90 | 89.90 | 87.62 | 89.02 | 43,677 | +0.52(+0.58%) |
Nov 06, 2018 | 90.91 | 90.91 | 82.24 | 88.50 | 125,545 | +2.16(+2.50%) |
Nov 05, 2018 | 87.33 | 87.77 | 85.69 | 86.34 | 8,778 | -0.60(-0.69%) |
Nov 02, 2018 | 87.72 | 87.96 | 85.63 | 86.95 | 33,665 | -0.12(-0.14%) |
Nov 01, 2018 | 86.69 | 87.92 | 85.58 | 87.07 | 75,660 | +0.17(+0.19%) |
Oct 31, 2018 | 86.20 | 87.30 | 85.62 | 86.90 | 37,325 | +1.17(+1.36%) |
Oct 30, 2018 | 85.05 | 86.19 | 84.50 | 85.73 | 44,771 | +0.59(+0.70%) |
Oct 29, 2018 | 85.69 | 86.71 | 84.34 | 85.14 | 59,273 | -0.24(-0.29%) |
Oct 26, 2018 | 85.23 | 86.02 | 84.46 | 85.38 | 41,451 | -0.45(-0.53%) |
Oct 25, 2018 | 86.41 | 86.89 | 85.15 | 85.84 | 87,780 | -0.61(-0.71%) |
Oct 24, 2018 | 85.18 | 87.16 | 84.95 | 86.45 | 111,632 | +0.83(+0.97%) |
Oct 23, 2018 | 81.99 | 86.25 | 81.99 | 85.62 | 70,062 | +2.94(+3.56%) |
Oct 22, 2018 | 83.17 | 83.69 | 82.31 | 82.68 | 47,964 | -0.28(-0.34%) |
Oct 19, 2018 | 82.66 | 83.65 | 82.54 | 82.96 | 46,260 | +0.53(+0.65%) |
Oct 18, 2018 | 84.42 | 85.05 | 82.42 | 82.42 | 52,823 | -2.61(-3.07%) |
Oct 17, 2018 | 83.23 | 85.21 | 82.17 | 85.03 | 33,354 | +2.00(+2.41%) |
Oct 16, 2018 | 82.70 | 84.02 | 81.39 | 83.03 | 74,815 | +0.30(+0.36%) |
Oct 15, 2018 | 83.26 | 84.22 | 81.94 | 82.74 | 86,764 | -0.79(-0.95%) |
Oct 12, 2018 | 84.23 | 85.19 | 82.04 | 83.53 | 83,704 | -0.24(-0.28%) |
Oct 11, 2018 | 86.19 | 86.19 | 83.50 | 83.77 | 53,531 | -2.20(-2.56%) |
Oct 10, 2018 | 86.53 | 86.75 | 85.12 | 85.97 | 57,018 | -0.60(-0.70%) |
Oct 09, 2018 | 87.08 | 87.82 | 86.49 | 86.57 | 43,767 | -0.60(-0.69%) |
Oct 08, 2018 | 85.71 | 88.06 | 85.54 | 87.17 | 36,999 | +1.08(+1.26%) |
Oct 05, 2018 | 85.74 | 86.97 | 85.15 | 86.09 | 35,726 | +0.17(+0.20%) |
Oct 04, 2018 | 86.46 | 88.95 | 85.58 | 85.92 | 108,094 | -1.12(-1.28%) |
Oct 03, 2018 | 86.20 | 87.77 | 85.39 | 87.03 | 54,681 | +0.59(+0.69%) |
Oct 02, 2018 | 85.33 | 86.68 | 84.51 | 86.44 | 55,885 | +0.53(+0.62%) |
Oct 01, 2018 | 86.28 | 86.28 | 84.77 | 85.91 | 81,749 | +0.06(+0.07%) |
Sep 28, 2018 | 85.62 | 86.32 | 85.62 | 85.85 | 47,291 | +0.23(+0.27%) |
Sep 27, 2018 | 85.58 | 87.13 | 83.62 | 85.62 | 74,216 | +0.19(+0.22%) |
Sep 26, 2018 | 86.27 | 86.36 | 85.36 | 85.43 | 31,504 | -0.47(-0.55%) |
Sep 25, 2018 | 85.49 | 86.26 | 84.93 | 85.90 | 69,625 | -0.24(-0.27%) |
Sep 24, 2018 | 86.74 | 87.30 | 85.56 | 86.13 | 21,786 | -0.69(-0.79%) |
Sep 21, 2018 | 87.05 | 87.92 | 86.75 | 86.82 | 32,520 | -0.54(-0.62%) |
Sep 20, 2018 | 86.44 | 88.02 | 86.44 | 87.37 | 21,547 | +0.88(+1.02%) |
Sep 19, 2018 | 86.20 | 86.88 | 85.55 | 86.48 | 27,132 | +0.26(+0.30%) |
Sep 18, 2018 | 86.97 | 87.41 | 86.22 | 86.22 | 25,694 | -0.67(-0.77%) |
Sep 17, 2018 | 86.99 | 87.37 | 85.62 | 86.89 | 34,917 | -0.39(-0.45%) |
Sep 14, 2018 | 87.52 | 88.38 | 86.99 | 87.29 | 19,695 | +0.01(+0.01%) |
Sep 13, 2018 | 88.36 | 88.54 | 87.04 | 87.28 | 15,127 | -1.27(-1.43%) |
Sep 12, 2018 | 87.78 | 89.58 | 87.66 | 88.54 | 50,959 | +0.28(+0.32%) |
Sep 11, 2018 | 87.21 | 88.82 | 87.21 | 88.27 | 17,811 | +0.27(+0.31%) |
Sep 10, 2018 | 89.78 | 92.52 | 86.75 | 87.99 | 43,262 | -1.99(-2.21%) |
Sep 07, 2018 | 87.86 | 90.24 | 87.53 | 89.99 | 27,023 | +1.16(+1.31%) |
Sep 06, 2018 | 89.16 | 89.16 | 87.71 | 88.82 | 40,029 | -0.49(-0.55%) |
Sep 05, 2018 | 90.68 | 91.25 | 89.04 | 89.31 | 96,108 | -1.01(-1.12%) |
Sep 04, 2018 | 92.04 | 92.43 | 89.99 | 90.33 | 45,688 | -1.93(-2.09%) |
Aug 31, 2018 | 92.26 | 92.26 | 92.26 | 0 | +1.10(+1.21%) | |
Aug 30, 2018 | 92.88 | 93.17 | 89.91 | 91.16 | 43,310 | -1.71(-1.84%) |
Aug 29, 2018 | 93.18 | 94.04 | 92.68 | 92.87 | 22,537 | -0.14(-0.15%) |
Aug 28, 2018 | 92.95 | 93.56 | 91.60 | 93.01 | 27,995 | +0.25(+0.27%) |
Aug 27, 2018 | 95.09 | 95.09 | 92.36 | 92.75 | 25,604 | -2.02(-2.13%) |
Aug 24, 2018 | 94.81 | 95.48 | 94.57 | 94.77 | 43,054 | -0.28(-0.29%) |
Aug 23, 2018 | 93.38 | 95.21 | 93.08 | 95.05 | 77,335 | +1.39(+1.48%) |
Aug 22, 2018 | 94.76 | 95.13 | 93.51 | 93.66 | 30,938 | -1.62(-1.70%) |
Aug 21, 2018 | 95.95 | 96.33 | 94.70 | 95.29 | 46,268 | -0.35(-0.37%) |
Aug 20, 2018 | 93.48 | 96.10 | 93.48 | 95.64 | 34,100 | +1.88(+2.00%) |
Aug 17, 2018 | 93.49 | 94.98 | 92.80 | 93.76 | 46,833 | -0.23(-0.24%) |
Aug 16, 2018 | 92.10 | 95.03 | 92.04 | 93.99 | 45,189 | +2.90(+3.18%) |
Aug 15, 2018 | 92.31 | 92.52 | 90.89 | 91.09 | 65,277 | -1.64(-1.77%) |
Aug 14, 2018 | 91.83 | 93.57 | 91.83 | 92.73 | 58,524 | +0.65(+0.70%) |
Aug 13, 2018 | 93.15 | 94.03 | 91.95 | 92.08 | 71,851 | -1.27(-1.36%) |
Aug 10, 2018 | 92.68 | 96.87 | 90.82 | 93.35 | 90,918 | -5.11(-5.19%) |
Aug 09, 2018 | 97.63 | 99.52 | 96.78 | 98.46 | 45,283 | -0.83(-0.84%) |
Aug 08, 2018 | 100.47 | 100.64 | 98.14 | 99.29 | 63,363 | -0.81(-0.81%) |
Aug 07, 2018 | 101.30 | 101.46 | 99.79 | 100.10 | 19,316 | -0.59(-0.59%) |
Aug 06, 2018 | 100.47 | 101.73 | 99.93 | 100.69 | 36,011 | -0.14(-0.14%) |
Aug 03, 2018 | 99.64 | 101.53 | 99.64 | 100.83 | 26,451 | -0.11(-0.10%) |
Aug 02, 2018 | 100.37 | 102.67 | 100.26 | 100.94 | 51,572 | +0.52(+0.51%) |
Aug 01, 2018 | 98.14 | 101.17 | 97.81 | 100.42 | 106,970 | +2.38(+2.43%) |
Jul 31, 2018 | 98.75 | 99.17 | 97.14 | 98.04 | 89,393 | -0.28(-0.28%) |
Jul 30, 2018 | 99.36 | 99.96 | 97.68 | 98.32 | 44,847 | -1.11(-1.12%) |
Jul 27, 2018 | 100.48 | 101.56 | 98.95 | 99.43 | 29,313 | -1.43(-1.42%) |
Jul 26, 2018 | 101.14 | 98.67 | 100.86 | 47,103 | +1.15(+1.16%) | |
Jul 25, 2018 | 98.62 | 99.98 | 98.40 | 99.71 | 47,868 | +0.90(+0.91%) |
Jul 24, 2018 | 99.65 | 100.05 | 98.61 | 98.81 | 16,623 | -0.61(-0.61%) |
Jul 23, 2018 | 99.05 | 99.84 | 97.74 | 99.42 | 59,301 | +0.79(+0.80%) |
Jul 20, 2018 | 99.72 | 99.72 | 98.41 | 98.63 | 17,376 | -0.72(-0.72%) |
Jul 19, 2018 | 99.77 | 99.77 | 98.85 | 99.35 | 32,960 | -0.52(-0.52%) |
Jul 18, 2018 | 100.12 | 100.42 | 99.35 | 99.87 | 22,454 | -0.12(-0.12%) |
Jul 17, 2018 | 100.33 | 101.08 | 99.92 | 99.99 | 65,376 | -0.17(-0.17%) |
Jul 16, 2018 | 100.87 | 101.80 | 99.46 | 100.16 | 41,818 | -0.91(-0.90%) |
Jul 13, 2018 | 101.08 | 101.97 | 100.31 | 101.07 | 26,967 | -0.31(-0.31%) |
Jul 12, 2018 | 101.42 | 102.31 | 100.69 | 101.38 | 20,984 | +0.33(+0.33%) |
Jul 11, 2018 | 100.65 | 102.84 | 100.65 | 101.05 | 41,655 | -0.25(-0.25%) |
Jul 10, 2018 | 101.23 | 101.30 | 100.60 | 101.30 | 36,107 | +0.20(+0.20%) |
Jul 09, 2018 | 100.43 | 101.84 | 100.21 | 101.10 | 46,383 | +0.85(+0.84%) |
Jul 06, 2018 | 100.05 | 100.93 | 100.05 | 100.26 | 59,802 | -0.13(-0.13%) |
Jul 05, 2018 | 100.28 | 100.82 | 99.69 | 100.39 | 30,273 | -0.02(-0.02%) |
Jul 03, 2018 | 100.40 | 100.40 | 100.40 | 0 | +0.79(+0.80%) | |
Jul 02, 2018 | 100.09 | 101.34 | 99.06 | 99.61 | 44,069 | -1.42(-1.41%) |
Jun 29, 2018 | 100.64 | 101.16 | 99.56 | 101.03 | 29,096 | +0.39(+0.39%) |
Jun 28, 2018 | 100.40 | 100.93 | 99.35 | 100.64 | 52,656 | +0.46(+0.46%) |
Jun 27, 2018 | 101.14 | 102.00 | 100.07 | 100.18 | 31,915 | -1.29(-1.27%) |
Jun 26, 2018 | 101.83 | 102.25 | 101.07 | 101.47 | 32,539 | -0.25(-0.24%) |
Jun 25, 2018 | 101.95 | 102.76 | 100.89 | 101.71 | 54,586 | -0.90(-0.88%) |
Jun 22, 2018 | 103.95 | 103.95 | 102.48 | 102.61 | 54,823 | -1.19(-1.14%) |
Jun 21, 2018 | 104.16 | 104.80 | 103.53 | 103.80 | 38,543 | -0.86(-0.83%) |
Jun 20, 2018 | 104.15 | 105.03 | 103.31 | 104.67 | 50,178 | +0.52(+0.49%) |
Jun 19, 2018 | 104.22 | 104.78 | 102.72 | 104.15 | 27,575 | -0.56(-0.53%) |
Jun 18, 2018 | 104.36 | 105.53 | 104.08 | 104.71 | 101,187 | -0.12(-0.12%) |
Jun 15, 2018 | 105.71 | 104.34 | 104.83 | 87,200 | +0.49(+0.47%) | |
Jun 14, 2018 | 103.92 | 104.70 | 103.38 | 104.34 | 44,492 | +0.18(+0.18%) |
Jun 13, 2018 | 104.77 | 104.77 | 103.85 | 104.16 | 49,548 | -0.31(-0.29%) |
Jun 12, 2018 | 104.06 | 105.21 | 103.97 | 104.47 | 50,402 | +0.17(+0.17%) |
Jun 11, 2018 | 105.01 | 105.09 | 103.98 | 104.29 | 74,348 | -0.33(-0.32%) |
Jun 08, 2018 | 104.99 | 105.23 | 103.24 | 104.62 | 93,710 | -0.33(-0.32%) |
Jun 07, 2018 | 105.66 | 105.66 | 104.56 | 104.95 | 38,882 | -0.36(-0.34%) |
Jun 06, 2018 | 105.58 | 104.48 | 105.31 | 56,400 | +0.16(+0.15%) | |
Jun 05, 2018 | 104.91 | 105.87 | 103.78 | 105.16 | 53,437 | +0.69(+0.66%) |
Jun 04, 2018 | 104.05 | 104.78 | 103.58 | 104.47 | 43,843 | +0.49(+0.47%) |
Jun 01, 2018 | 103.08 | 104.71 | 100.43 | 103.98 | 84,082 | +0.08(+0.08%) |
May 31, 2018 | 101.96 | 103.95 | 101.96 | 103.90 | 81,038 | +1.43(+1.40%) |
May 30, 2018 | 100.92 | 102.81 | 100.07 | 102.47 | 201,018 | +2.10(+2.09%) |
May 29, 2018 | 100.22 | 100.95 | 99.93 | 100.37 | 86,861 | +0.03(+0.03%) |
May 25, 2018 | 100.34 | 100.34 | 100.34 | 0 | -0.21(-0.21%) | |
May 24, 2018 | 101.60 | 102.64 | 100.06 | 100.55 | 110,325 | -1.51(-1.48%) |
May 23, 2018 | 98.22 | 102.43 | 98.20 | 102.06 | 128,076 | +3.87(+3.94%) |
May 22, 2018 | 98.37 | 98.92 | 97.30 | 98.19 | 176,588 | +0.41(+0.42%) |
May 21, 2018 | 99.05 | 99.05 | 97.09 | 97.78 | 87,069 | -0.88(-0.89%) |
May 18, 2018 | 100.17 | 100.35 | 98.03 | 98.67 | 122,151 | -2.23(-2.21%) |
May 17, 2018 | 99.28 | 100.89 | 99.09 | 100.89 | 99,516 | +1.95(+1.97%) |
May 16, 2018 | 98.52 | 99.78 | 97.80 | 98.95 | 96,597 | +1.17(+1.20%) |
May 15, 2018 | 97.16 | 98.88 | 97.16 | 97.78 | 81,704 | +0.12(+0.13%) |
May 14, 2018 | 95.49 | 97.78 | 94.54 | 97.65 | 76,729 | +2.67(+2.81%) |
May 11, 2018 | 93.93 | 95.43 | 93.57 | 94.98 | 46,928 | +0.99(+1.05%) |
May 10, 2018 | 93.28 | 94.34 | 92.90 | 93.99 | 74,820 | +0.93(+1.00%) |
May 09, 2018 | 92.67 | 93.30 | 91.96 | 93.06 | 32,966 | +0.97(+1.05%) |
May 08, 2018 | 90.31 | 92.42 | 90.21 | 92.09 | 121,414 | +1.55(+1.72%) |
May 07, 2018 | 91.52 | 91.57 | 89.97 | 90.54 | 105,531 | -0.78(-0.85%) |
May 04, 2018 | 89.87 | 91.90 | 89.87 | 91.31 | 59,638 | +1.00(+1.10%) |
May 03, 2018 | 90.13 | 91.33 | 89.00 | 90.32 | 77,894 | -0.13(-0.14%) |
May 02, 2018 | 90.04 | 91.06 | 89.34 | 90.45 | 99,399 | +0.08(+0.09%) |