Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.16 | 118.82 | 117.71 | 117.90 | 1,355,798 | -1.34(-1.13%) |
May 30, 2019 | 118.16 | 119.45 | 118.15 | 119.25 | 1,612,312 | +1.41(+1.20%) |
May 29, 2019 | 117.67 | 118.46 | 117.06 | 117.83 | 1,555,405 | -0.33(-0.28%) |
May 28, 2019 | 119.75 | 120.14 | 118.15 | 118.16 | 2,042,686 | -1.58(-1.32%) |
May 24, 2019 | 120.81 | 121.36 | 119.70 | 119.75 | 986,737 | -0.57(-0.47%) |
May 23, 2019 | 121.01 | 121.03 | 119.69 | 120.31 | 1,432,765 | -1.52(-1.25%) |
May 22, 2019 | 122.27 | 123.19 | 121.84 | 121.84 | 1,025,801 | -1.26(-1.02%) |
May 21, 2019 | 121.78 | 123.31 | 121.51 | 123.09 | 1,367,815 | +2.20(+1.82%) |
May 20, 2019 | 119.83 | 120.97 | 119.26 | 120.89 | 1,019,646 | +0.52(+0.43%) |
May 17, 2019 | 120.14 | 121.72 | 120.07 | 120.38 | 757,793 | -1.08(-0.89%) |
May 16, 2019 | 121.22 | 122.21 | 121.10 | 121.45 | 1,091,764 | +0.58(+0.48%) |
May 15, 2019 | 120.14 | 121.43 | 119.70 | 120.87 | 952,127 | +0.10(+0.08%) |
May 14, 2019 | 120.31 | 121.77 | 119.95 | 120.77 | 1,029,320 | +0.80(+0.66%) |
May 13, 2019 | 119.35 | 120.35 | 118.63 | 119.98 | 1,353,009 | -2.38(-1.95%) |
May 10, 2019 | 120.49 | 122.97 | 119.51 | 122.36 | 1,278,011 | +1.27(+1.04%) |
May 09, 2019 | 119.56 | 121.28 | 119.13 | 121.09 | 1,430,620 | +0.04(+0.03%) |
May 08, 2019 | 120.70 | 121.99 | 120.11 | 121.05 | 1,900,694 | -0.50(-0.41%) |
May 07, 2019 | 121.37 | 122.59 | 120.40 | 121.55 | 1,875,950 | -1.44(-1.17%) |
May 06, 2019 | 121.98 | 123.08 | 121.44 | 122.98 | 1,148,239 | -1.25(-1.00%) |
May 03, 2019 | 123.54 | 124.80 | 123.40 | 124.23 | 1,479,153 | +1.41(+1.15%) |
May 02, 2019 | 121.77 | 123.00 | 120.74 | 122.82 | 1,376,261 | +1.22(+1.00%) |
May 01, 2019 | 122.55 | 123.44 | 120.73 | 121.60 | 2,333,547 | -0.56(-0.46%) |
Apr 30, 2019 | 121.06 | 123.23 | 118.56 | 122.16 | 4,797,949 | +2.14(+1.78%) |
Apr 29, 2019 | 117.86 | 121.40 | 117.61 | 120.02 | 4,336,832 | +7.32(+6.50%) |
Apr 26, 2019 | 111.66 | 112.90 | 111.48 | 112.69 | 1,162,887 | +1.25(+1.13%) |
Apr 25, 2019 | 111.93 | 112.45 | 111.16 | 111.44 | 1,093,180 | -1.43(-1.27%) |
Apr 24, 2019 | 113.06 | 113.84 | 112.17 | 112.87 | 1,250,188 | -0.11(-0.10%) |
Apr 23, 2019 | 112.33 | 113.34 | 112.12 | 112.98 | 1,307,907 | +0.53(+0.47%) |
Apr 22, 2019 | 112.11 | 112.69 | 111.32 | 112.45 | 797,976 | +0.08(+0.07%) |
Apr 18, 2019 | 112.41 | 113.00 | 111.92 | 112.37 | 2,014,627 | -0.04(-0.04%) |
Apr 17, 2019 | 113.83 | 113.93 | 112.36 | 112.41 | 1,357,826 | -0.94(-0.83%) |
Apr 16, 2019 | 113.90 | 113.99 | 113.11 | 113.35 | 1,186,059 | -0.21(-0.18%) |
Apr 15, 2019 | 113.80 | 114.13 | 113.20 | 113.56 | 1,042,879 | -0.43(-0.38%) |
Apr 12, 2019 | 113.04 | 114.08 | 113.04 | 113.99 | 1,557,542 | +1.72(+1.53%) |
Apr 11, 2019 | 110.78 | 112.33 | 110.23 | 112.27 | 1,336,816 | +1.68(+1.52%) |
Apr 10, 2019 | 111.04 | 111.04 | 109.60 | 110.58 | 1,335,798 | -0.23(-0.21%) |
Apr 09, 2019 | 111.87 | 111.90 | 110.75 | 110.81 | 1,317,544 | -1.30(-1.16%) |
Apr 08, 2019 | 111.59 | 112.12 | 111.48 | 112.11 | 1,192,010 | -0.07(-0.06%) |
Apr 05, 2019 | 112.23 | 113.03 | 111.63 | 112.19 | 1,128,159 | +0.26(+0.23%) |
Apr 04, 2019 | 111.33 | 112.16 | 110.86 | 111.93 | 1,838,621 | +1.63(+1.48%) |
Apr 03, 2019 | 110.43 | 110.96 | 109.86 | 110.29 | 1,418,659 | +0.44(+0.40%) |
Apr 02, 2019 | 110.04 | 110.59 | 109.12 | 109.85 | 887,062 | +0.08(+0.07%) |
Apr 01, 2019 | 108.60 | 109.94 | 108.59 | 109.77 | 1,433,931 | +2.22(+2.07%) |
Mar 29, 2019 | 107.55 | 108.06 | 106.89 | 107.55 | 1,170,916 | +0.53(+0.49%) |
Mar 28, 2019 | 106.03 | 107.27 | 105.77 | 107.02 | 1,145,460 | +1.55(+1.47%) |
Mar 27, 2019 | 105.57 | 106.01 | 104.91 | 105.47 | 795,205 | +0.11(+0.10%) |
Mar 26, 2019 | 105.09 | 105.74 | 104.75 | 105.36 | 1,561,795 | +1.05(+1.00%) |
Mar 25, 2019 | 104.03 | 105.20 | 103.61 | 104.31 | 936,198 | +0.47(+0.45%) |
Mar 22, 2019 | 105.25 | 105.61 | 103.59 | 103.85 | 1,007,815 | -2.09(-1.97%) |
Mar 21, 2019 | 104.38 | 106.33 | 104.33 | 105.94 | 651,463 | +1.42(+1.35%) |
Mar 20, 2019 | 106.06 | 106.06 | 103.88 | 104.52 | 1,398,164 | -1.61(-1.52%) |
Mar 19, 2019 | 107.16 | 107.35 | 105.58 | 106.14 | 1,166,022 | -0.52(-0.49%) |
Mar 18, 2019 | 105.21 | 106.67 | 105.21 | 106.66 | 1,329,185 | +0.95(+0.89%) |
Mar 15, 2019 | 105.89 | 106.30 | 105.43 | 105.71 | 1,749,550 | +0.15(+0.14%) |
Mar 14, 2019 | 106.01 | 106.55 | 105.31 | 105.56 | 972,133 | -0.46(-0.43%) |
Mar 13, 2019 | 105.98 | 106.69 | 105.43 | 106.02 | 1,297,462 | +0.43(+0.41%) |
Mar 12, 2019 | 105.34 | 105.68 | 104.99 | 105.59 | 1,199,720 | +0.61(+0.58%) |
Mar 11, 2019 | 103.79 | 105.23 | 103.44 | 104.98 | 1,328,654 | +1.07(+1.03%) |
Mar 08, 2019 | 102.86 | 104.02 | 102.31 | 103.92 | 1,692,339 | -0.07(-0.07%) |
Mar 07, 2019 | 104.99 | 104.99 | 102.92 | 103.98 | 1,427,635 | -1.99(-1.88%) |
Mar 06, 2019 | 106.36 | 106.95 | 105.77 | 105.98 | 1,346,927 | +0.37(+0.35%) |
Mar 05, 2019 | 106.61 | 106.61 | 105.58 | 105.61 | 1,538,735 | +0.50(+0.47%) |
Mar 04, 2019 | 106.32 | 106.57 | 104.39 | 105.11 | 1,466,846 | -0.55(-0.52%) |
Mar 01, 2019 | 106.08 | 106.51 | 105.17 | 105.66 | 1,294,271 | +0.49(+0.46%) |
Feb 28, 2019 | 106.31 | 106.40 | 104.95 | 105.17 | 2,421,029 | -1.39(-1.31%) |
Feb 27, 2019 | 105.57 | 106.59 | 105.35 | 106.57 | 1,250,435 | +0.61(+0.57%) |
Feb 26, 2019 | 106.44 | 107.23 | 105.91 | 105.96 | 1,601,014 | -0.58(-0.54%) |
Feb 25, 2019 | 106.51 | 107.24 | 106.25 | 106.54 | 1,255,121 | +0.60(+0.56%) |
Feb 22, 2019 | 105.38 | 106.23 | 104.94 | 105.94 | 889,278 | +0.78(+0.74%) |
Feb 21, 2019 | 104.77 | 105.21 | 104.32 | 105.16 | 1,115,238 | -0.02(-0.02%) |
Feb 20, 2019 | 104.85 | 105.57 | 104.65 | 105.18 | 1,039,169 | +0.57(+0.54%) |
Feb 19, 2019 | 103.90 | 105.51 | 103.79 | 104.61 | 1,268,527 | +0.27(+0.26%) |
Feb 15, 2019 | 104.03 | 104.52 | 103.86 | 104.34 | 1,305,513 | +1.23(+1.19%) |
Feb 14, 2019 | 104.00 | 104.08 | 103.05 | 103.12 | 1,137,593 | -1.09(-1.04%) |
Feb 13, 2019 | 103.49 | 104.67 | 103.49 | 104.20 | 1,098,337 | +0.84(+0.81%) |
Feb 12, 2019 | 102.41 | 104.00 | 102.41 | 103.37 | 1,568,589 | +1.24(+1.21%) |
Feb 11, 2019 | 101.55 | 102.24 | 100.81 | 102.13 | 1,533,449 | +0.59(+0.58%) |
Feb 08, 2019 | 100.59 | 101.56 | 99.85 | 101.54 | 1,368,445 | +0.70(+0.69%) |
Feb 07, 2019 | 99.83 | 101.11 | 99.43 | 100.85 | 1,349,611 | +0.37(+0.37%) |
Feb 06, 2019 | 100.73 | 101.18 | 100.33 | 100.48 | 1,504,349 | -0.44(-0.44%) |
Feb 05, 2019 | 100.06 | 101.03 | 100.06 | 100.92 | 1,501,503 | +0.61(+0.61%) |
Feb 04, 2019 | 100.86 | 100.86 | 99.66 | 100.31 | 1,535,327 | -0.40(-0.40%) |
Feb 01, 2019 | 99.71 | 100.85 | 99.36 | 100.71 | 2,417,613 | +1.04(+1.04%) |
Jan 31, 2019 | 99.99 | 99.99 | 98.30 | 99.67 | 2,368,752 | -0.51(-0.51%) |
Jan 30, 2019 | 97.25 | 101.07 | 95.32 | 100.18 | 4,164,676 | +3.79(+3.93%) |
Jan 29, 2019 | 94.64 | 96.72 | 94.28 | 96.39 | 2,103,962 | +2.30(+2.45%) |
Jan 28, 2019 | 92.85 | 94.12 | 92.71 | 94.09 | 1,510,964 | -0.03(-0.03%) |
Jan 25, 2019 | 94.63 | 95.31 | 93.92 | 94.12 | 1,104,773 | +0.57(+0.61%) |
Jan 24, 2019 | 93.33 | 94.10 | 93.22 | 93.55 | 1,514,761 | +0.44(+0.47%) |
Jan 23, 2019 | 93.35 | 94.15 | 91.90 | 93.12 | 1,576,386 | +0.46(+0.49%) |
Jan 22, 2019 | 94.65 | 94.95 | 92.22 | 92.66 | 1,647,547 | -3.10(-3.24%) |
Jan 18, 2019 | 94.09 | 96.29 | 93.97 | 95.76 | 2,297,369 | +2.43(+2.60%) |
Jan 17, 2019 | 92.76 | 93.81 | 92.47 | 93.32 | 2,588,115 | -0.11(-0.12%) |
Jan 16, 2019 | 93.78 | 94.29 | 93.30 | 93.43 | 1,653,918 | -0.46(-0.49%) |
Jan 15, 2019 | 94.98 | 95.05 | 93.12 | 93.89 | 1,315,328 | -0.82(-0.86%) |
Jan 14, 2019 | 94.05 | 94.95 | 93.56 | 94.71 | 806,447 | +0.10(+0.11%) |
Jan 11, 2019 | 94.22 | 94.68 | 93.70 | 94.61 | 851,338 | -0.31(-0.33%) |
Jan 10, 2019 | 93.65 | 95.00 | 93.13 | 94.92 | 1,057,954 | +0.87(+0.92%) |
Jan 09, 2019 | 92.67 | 94.68 | 92.66 | 94.05 | 1,808,619 | +1.84(+2.00%) |
Jan 08, 2019 | 92.84 | 93.35 | 91.40 | 92.21 | 1,574,403 | +0.42(+0.46%) |
Jan 07, 2019 | 92.81 | 93.12 | 91.62 | 91.79 | 1,575,594 | -0.97(-1.04%) |
Jan 04, 2019 | 91.01 | 92.84 | 90.43 | 92.76 | 1,919,175 | +3.06(+3.41%) |
Jan 03, 2019 | 90.62 | 91.11 | 89.18 | 89.70 | 2,389,326 | -1.46(-1.61%) |
Jan 02, 2019 | 89.53 | 91.27 | 88.76 | 91.16 | 1,995,318 | +0.27(+0.30%) |
Dec 31, 2018 | 90.99 | 91.38 | 89.84 | 90.89 | 1,177,039 | +0.17(+0.19%) |
Dec 28, 2018 | 91.13 | 92.10 | 90.22 | 90.72 | 1,223,711 | -0.17(-0.19%) |
Dec 27, 2018 | 88.13 | 90.89 | 86.86 | 90.89 | 1,489,612 | +1.61(+1.81%) |
Dec 26, 2018 | 86.30 | 89.31 | 84.84 | 89.28 | 1,161,656 | +3.29(+3.82%) |
Dec 24, 2018 | 88.31 | 88.57 | 85.93 | 85.99 | 722,363 | -2.64(-2.98%) |
Dec 21, 2018 | 90.17 | 92.61 | 88.38 | 88.63 | 3,071,323 | -2.08(-2.30%) |
Dec 20, 2018 | 91.45 | 92.63 | 89.81 | 90.71 | 1,845,543 | -1.53(-1.66%) |
Dec 19, 2018 | 94.37 | 95.62 | 91.53 | 92.25 | 2,034,167 | -1.98(-2.10%) |
Dec 18, 2018 | 94.46 | 95.51 | 93.48 | 94.23 | 1,723,727 | +0.88(+0.94%) |
Dec 17, 2018 | 95.59 | 95.59 | 92.56 | 93.35 | 2,003,476 | -2.26(-2.37%) |
Dec 14, 2018 | 96.26 | 97.54 | 95.20 | 95.62 | 1,700,669 | -1.31(-1.35%) |
Dec 13, 2018 | 98.16 | 98.49 | 96.35 | 96.92 | 1,364,226 | -0.81(-0.83%) |
Dec 12, 2018 | 98.11 | 99.45 | 97.71 | 97.73 | 1,447,256 | +0.88(+0.91%) |
Dec 11, 2018 | 99.36 | 99.77 | 96.53 | 96.85 | 1,403,335 | -0.52(-0.53%) |
Dec 10, 2018 | 97.88 | 98.18 | 95.54 | 97.37 | 1,305,465 | -0.25(-0.26%) |
Dec 07, 2018 | 101.07 | 101.67 | 97.30 | 97.62 | 1,252,116 | -3.22(-3.19%) |
Dec 06, 2018 | 100.16 | 101.05 | 97.53 | 100.84 | 2,231,556 | -1.22(-1.20%) |
Dec 04, 2018 | 105.31 | 106.37 | 101.84 | 102.06 | 2,121,923 | -3.18(-3.02%) |
Dec 03, 2018 | 105.24 | 106.69 | 104.22 | 105.24 | 1,787,102 | +2.10(+2.04%) |
Nov 30, 2018 | 103.07 | 103.68 | 102.40 | 103.14 | 2,964,429 | +0.15(+0.14%) |
Nov 29, 2018 | 102.24 | 103.54 | 101.31 | 102.99 | 1,335,670 | +0.43(+0.42%) |
Nov 28, 2018 | 100.29 | 103.41 | 100.18 | 102.56 | 1,873,895 | +2.43(+2.43%) |
Nov 27, 2018 | 100.12 | 101.01 | 99.27 | 100.13 | 1,838,547 | -0.49(-0.49%) |
Nov 26, 2018 | 102.18 | 102.45 | 100.18 | 100.62 | 1,695,041 | -0.94(-0.92%) |
Nov 23, 2018 | 100.33 | 102.27 | 100.14 | 101.55 | 427,777 | +0.15(+0.15%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.41 | 102.42 | 99.57 | 99.81 | 2,136,914 | -3.07(-2.98%) |
Nov 19, 2018 | 103.60 | 104.51 | 102.42 | 102.88 | 1,115,706 | -1.09(-1.04%) |
Nov 16, 2018 | 103.27 | 104.79 | 103.15 | 103.97 | 1,527,230 | +0.63(+0.61%) |
Nov 15, 2018 | 100.05 | 103.98 | 99.78 | 103.34 | 1,486,639 | +2.08(+2.06%) |
Nov 14, 2018 | 102.57 | 103.06 | 100.57 | 101.25 | 1,661,095 | -0.84(-0.82%) |
Nov 13, 2018 | 101.28 | 103.91 | 100.99 | 102.09 | 1,533,511 | +1.31(+1.30%) |
Nov 12, 2018 | 102.53 | 102.53 | 100.64 | 100.78 | 1,100,879 | -1.70(-1.66%) |
Nov 09, 2018 | 102.40 | 103.14 | 101.18 | 102.48 | 1,406,585 | -0.69(-0.67%) |
Nov 08, 2018 | 102.50 | 103.77 | 102.41 | 103.17 | 1,409,750 | +0.76(+0.74%) |
Nov 07, 2018 | 101.68 | 102.65 | 100.98 | 102.41 | 1,291,740 | +1.69(+1.68%) |
Nov 06, 2018 | 98.80 | 100.82 | 98.58 | 100.72 | 1,283,846 | +1.94(+1.97%) |
Nov 05, 2018 | 98.62 | 99.42 | 98.14 | 98.77 | 1,302,670 | +0.96(+0.98%) |
Nov 02, 2018 | 98.64 | 99.24 | 97.17 | 97.82 | 1,501,234 | -0.27(-0.27%) |
Nov 01, 2018 | 95.85 | 98.59 | 95.45 | 98.09 | 1,802,840 | +2.50(+2.62%) |
Oct 31, 2018 | 96.92 | 97.41 | 95.50 | 95.59 | 2,017,524 | -0.02(-0.02%) |
Oct 30, 2018 | 93.14 | 95.73 | 92.83 | 95.61 | 2,235,752 | +2.62(+2.82%) |
Oct 29, 2018 | 95.57 | 95.80 | 91.80 | 92.99 | 2,096,096 | -0.99(-1.05%) |
Oct 26, 2018 | 93.69 | 95.88 | 92.91 | 93.97 | 2,062,403 | -1.20(-1.26%) |
Oct 25, 2018 | 94.34 | 96.44 | 93.69 | 95.17 | 3,371,879 | +2.94(+3.19%) |
Oct 24, 2018 | 92.35 | 93.90 | 91.73 | 92.23 | 4,081,311 | +0.66(+0.72%) |
Oct 23, 2018 | 90.37 | 92.11 | 89.42 | 91.57 | 3,142,113 | -1.09(-1.17%) |
Oct 22, 2018 | 93.47 | 93.83 | 91.41 | 92.66 | 2,171,552 | -0.83(-0.88%) |
Oct 19, 2018 | 95.89 | 96.27 | 93.01 | 93.48 | 3,930,791 | -2.40(-2.50%) |
Oct 18, 2018 | 96.37 | 97.78 | 95.46 | 95.89 | 2,204,888 | -1.28(-1.31%) |
Oct 17, 2018 | 98.19 | 98.59 | 96.78 | 97.16 | 1,535,056 | -1.23(-1.25%) |
Oct 16, 2018 | 97.51 | 98.65 | 97.14 | 98.39 | 1,717,525 | +1.63(+1.69%) |
Oct 15, 2018 | 96.82 | 97.73 | 96.21 | 96.75 | 1,408,438 | -0.03(-0.03%) |
Oct 12, 2018 | 97.03 | 97.55 | 95.37 | 96.78 | 1,690,432 | +1.21(+1.26%) |
Oct 11, 2018 | 97.35 | 97.88 | 94.88 | 95.58 | 2,128,853 | -1.82(-1.87%) |
Oct 10, 2018 | 101.87 | 101.87 | 97.27 | 97.40 | 2,792,860 | -4.52(-4.44%) |
Oct 09, 2018 | 103.02 | 103.16 | 101.89 | 101.92 | 1,540,595 | -1.11(-1.07%) |
Oct 08, 2018 | 102.62 | 103.07 | 101.74 | 103.03 | 1,135,579 | +0.29(+0.28%) |
Oct 05, 2018 | 103.73 | 104.29 | 102.07 | 102.74 | 1,330,605 | -1.11(-1.07%) |
Oct 04, 2018 | 103.95 | 104.91 | 103.17 | 103.85 | 1,286,705 | -0.18(-0.17%) |
Oct 03, 2018 | 104.14 | 105.37 | 103.78 | 104.03 | 1,665,353 | +0.51(+0.49%) |
Oct 02, 2018 | 103.16 | 103.94 | 102.89 | 103.52 | 1,229,833 | +0.60(+0.58%) |
Oct 01, 2018 | 102.87 | 103.68 | 102.61 | 102.92 | 1,278,214 | +1.00(+0.98%) |
Sep 28, 2018 | 102.25 | 103.55 | 101.71 | 101.92 | 1,346,564 | -0.38(-0.37%) |
Sep 27, 2018 | 102.44 | 103.09 | 102.03 | 102.30 | 984,123 | +0.30(+0.29%) |
Sep 26, 2018 | 102.34 | 103.04 | 101.84 | 102.00 | 1,521,685 | -0.46(-0.45%) |
Sep 25, 2018 | 102.43 | 102.95 | 101.70 | 102.46 | 1,629,994 | +0.30(+0.29%) |
Sep 24, 2018 | 103.50 | 103.62 | 101.57 | 102.16 | 1,365,374 | -1.48(-1.43%) |
Sep 21, 2018 | 103.88 | 104.17 | 103.27 | 103.65 | 2,961,919 | +0.59(+0.57%) |
Sep 20, 2018 | 103.24 | 103.54 | 102.58 | 103.06 | 1,663,532 | +0.47(+0.46%) |
Sep 19, 2018 | 103.20 | 103.39 | 102.30 | 102.59 | 2,097,382 | -0.44(-0.43%) |
Sep 18, 2018 | 102.77 | 103.41 | 100.62 | 103.03 | 1,783,773 | +0.39(+0.38%) |
Sep 17, 2018 | 103.23 | 103.32 | 102.53 | 102.64 | 1,968,190 | -0.38(-0.37%) |
Sep 14, 2018 | 103.12 | 103.87 | 102.90 | 103.02 | 1,154,456 | +0.14(+0.14%) |
Sep 13, 2018 | 103.04 | 103.13 | 101.82 | 102.88 | 2,197,114 | +0.41(+0.40%) |
Sep 12, 2018 | 101.57 | 102.72 | 101.33 | 102.47 | 1,527,544 | +0.82(+0.80%) |
Sep 11, 2018 | 101.80 | 102.81 | 101.04 | 101.65 | 1,625,341 | -0.47(-0.46%) |
Sep 10, 2018 | 100.72 | 102.32 | 100.67 | 102.12 | 1,248,424 | +2.20(+2.20%) |
Sep 07, 2018 | 100.33 | 100.51 | 99.33 | 99.92 | 1,559,248 | -0.95(-0.94%) |
Sep 06, 2018 | 102.25 | 102.65 | 100.71 | 100.87 | 1,923,231 | -1.78(-1.74%) |
Sep 05, 2018 | 101.17 | 102.97 | 100.99 | 102.65 | 2,266,695 | +1.21(+1.19%) |
Sep 04, 2018 | 100.80 | 101.47 | 100.41 | 101.44 | 1,438,630 | +0.53(+0.52%) |
Aug 31, 2018 | 100.92 | 100.92 | 100.92 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 101.11 | 101.45 | 100.51 | 100.76 | 872,077 | -0.62(-0.61%) |
Aug 29, 2018 | 100.89 | 101.86 | 100.31 | 101.38 | 1,266,527 | +0.69(+0.68%) |
Aug 28, 2018 | 100.82 | 101.39 | 100.58 | 100.69 | 1,081,074 | +0.13(+0.13%) |
Aug 27, 2018 | 99.63 | 100.70 | 99.53 | 100.56 | 1,114,601 | +1.34(+1.35%) |
Aug 24, 2018 | 99.23 | 99.51 | 98.44 | 99.22 | 691,649 | +0.16(+0.16%) |
Aug 23, 2018 | 99.22 | 99.33 | 98.46 | 99.06 | 727,808 | -0.09(-0.09%) |
Aug 22, 2018 | 100.08 | 100.32 | 98.69 | 99.15 | 1,079,591 | -1.24(-1.23%) |
Aug 21, 2018 | 100.13 | 101.16 | 99.68 | 100.39 | 1,986,174 | +0.93(+0.93%) |
Aug 20, 2018 | 99.63 | 100.10 | 99.13 | 99.46 | 1,299,434 | +0.02(+0.02%) |
Aug 17, 2018 | 98.70 | 99.69 | 98.33 | 99.44 | 1,100,557 | +0.97(+0.98%) |
Aug 16, 2018 | 97.86 | 99.02 | 97.57 | 98.48 | 1,650,067 | +0.94(+0.96%) |
Aug 15, 2018 | 96.23 | 97.84 | 95.13 | 97.54 | 2,104,395 | +0.86(+0.89%) |
Aug 14, 2018 | 95.82 | 97.21 | 95.82 | 96.68 | 1,279,823 | +1.00(+1.04%) |
Aug 13, 2018 | 96.13 | 96.45 | 95.32 | 95.69 | 1,193,644 | -0.21(-0.22%) |
Aug 10, 2018 | 96.07 | 96.35 | 95.39 | 95.90 | 943,076 | -0.26(-0.27%) |
Aug 09, 2018 | 96.83 | 97.41 | 95.62 | 96.15 | 2,070,472 | -1.10(-1.13%) |
Aug 08, 2018 | 97.17 | 97.84 | 96.66 | 97.25 | 983,908 | +0.06(+0.06%) |
Aug 07, 2018 | 97.03 | 97.53 | 96.54 | 97.19 | 1,023,265 | +0.43(+0.44%) |
Aug 06, 2018 | 96.98 | 97.23 | 96.30 | 96.76 | 867,969 | +0.17(+0.18%) |
Aug 03, 2018 | 96.56 | 96.90 | 95.64 | 96.59 | 1,350,880 | +0.33(+0.34%) |
Aug 02, 2018 | 96.37 | 96.90 | 95.64 | 96.26 | 1,230,822 | -0.80(-0.82%) |
Aug 01, 2018 | 98.02 | 98.34 | 96.62 | 97.06 | 1,077,831 | -1.09(-1.11%) |
Jul 31, 2018 | 97.64 | 98.57 | 97.24 | 98.15 | 1,604,239 | +1.29(+1.33%) |
Jul 30, 2018 | 97.53 | 98.64 | 96.73 | 96.86 | 1,789,569 | -0.50(-0.51%) |
Jul 27, 2018 | 97.64 | 98.13 | 96.89 | 97.36 | 1,314,446 | -0.01(-0.01%) |
Jul 26, 2018 | 95.95 | 98.45 | 95.84 | 97.37 | 2,773,655 | +1.60(+1.68%) |
Jul 25, 2018 | 92.25 | 95.91 | 92.21 | 95.77 | 3,802,823 | +5.02(+5.53%) |
Jul 24, 2018 | 90.71 | 91.49 | 89.45 | 90.74 | 1,728,703 | +0.93(+1.03%) |
Jul 23, 2018 | 90.78 | 91.12 | 89.57 | 89.82 | 1,426,194 | -1.64(-1.80%) |
Jul 20, 2018 | 90.92 | 91.68 | 90.34 | 91.46 | 1,468,307 | +0.00(+0.00%) |
Jul 19, 2018 | 90.39 | 91.76 | 90.24 | 91.46 | 914,876 | +0.54(+0.59%) |
Jul 18, 2018 | 90.87 | 91.28 | 90.56 | 90.92 | 996,965 | +0.37(+0.41%) |
Jul 17, 2018 | 89.64 | 90.80 | 89.30 | 90.55 | 966,367 | +0.93(+1.03%) |
Jul 16, 2018 | 90.60 | 90.84 | 89.36 | 89.63 | 1,034,544 | -1.09(-1.20%) |
Jul 13, 2018 | 89.36 | 90.84 | 89.30 | 90.71 | 792,254 | +1.17(+1.30%) |
Jul 12, 2018 | 89.80 | 90.09 | 88.79 | 89.55 | 1,049,702 | +0.60(+0.67%) |
Jul 11, 2018 | 90.22 | 90.22 | 88.89 | 88.95 | 1,143,123 | -2.16(-2.37%) |
Jul 10, 2018 | 91.37 | 92.03 | 90.84 | 91.11 | 771,751 | -0.26(-0.28%) |
Jul 09, 2018 | 90.07 | 91.91 | 90.07 | 91.37 | 1,396,605 | +1.83(+2.05%) |
Jul 06, 2018 | 89.88 | 90.07 | 89.02 | 89.54 | 1,475,534 | -0.59(-0.65%) |
Jul 05, 2018 | 90.27 | 90.73 | 89.55 | 90.13 | 1,464,135 | +0.52(+0.58%) |
Jul 03, 2018 | 89.61 | 89.61 | 89.61 | 0 | +0.51(+0.57%) | |
Jul 02, 2018 | 88.80 | 89.12 | 87.93 | 89.10 | 1,310,223 | -0.30(-0.33%) |
Jun 29, 2018 | 89.21 | 90.33 | 89.21 | 89.40 | 1,604,693 | +0.75(+0.84%) |
Jun 28, 2018 | 88.56 | 89.71 | 87.62 | 88.65 | 1,361,928 | +0.09(+0.10%) |
Jun 27, 2018 | 89.57 | 90.91 | 88.53 | 88.56 | 1,596,689 | -0.18(-0.20%) |
Jun 26, 2018 | 89.84 | 90.12 | 88.64 | 88.74 | 1,731,993 | -0.72(-0.80%) |
Jun 25, 2018 | 89.83 | 89.84 | 88.64 | 89.46 | 1,101,202 | -0.97(-1.07%) |
Jun 22, 2018 | 90.27 | 90.86 | 89.92 | 90.43 | 1,506,023 | +0.89(+0.99%) |
Jun 21, 2018 | 90.27 | 90.34 | 89.21 | 89.54 | 2,072,101 | -1.03(-1.13%) |
Jun 20, 2018 | 91.07 | 91.30 | 90.17 | 90.56 | 797,681 | -0.12(-0.13%) |
Jun 19, 2018 | 90.89 | 91.45 | 89.59 | 90.68 | 1,219,650 | -1.00(-1.09%) |
Jun 18, 2018 | 91.07 | 91.72 | 90.44 | 91.68 | 829,726 | -0.12(-0.13%) |
Jun 15, 2018 | 92.33 | 90.07 | 91.80 | 2,529,876 | +0.23(+0.25%) | |
Jun 14, 2018 | 91.16 | 92.19 | 90.80 | 91.57 | 1,255,625 | +0.76(+0.83%) |
Jun 13, 2018 | 92.00 | 92.00 | 90.68 | 90.81 | 1,743,819 | -1.28(-1.38%) |
Jun 12, 2018 | 92.73 | 92.92 | 91.26 | 92.09 | 1,929,659 | -0.60(-0.64%) |
Jun 11, 2018 | 91.21 | 93.06 | 90.77 | 92.69 | 1,940,060 | +2.33(+2.58%) |
Jun 08, 2018 | 90.32 | 90.49 | 89.86 | 90.36 | 792,000 | +0.09(+0.10%) |
Jun 07, 2018 | 89.64 | 90.40 | 89.13 | 90.27 | 1,113,010 | +0.46(+0.51%) |
Jun 06, 2018 | 89.98 | 89.81 | 1,799,884 | +1.72(+1.96%) | ||
Jun 05, 2018 | 87.85 | 88.31 | 87.45 | 88.08 | 1,125,079 | +0.33(+0.37%) |
Jun 04, 2018 | 88.62 | 89.14 | 87.60 | 87.76 | 822,059 | -0.19(-0.22%) |