Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.28 | 99.92 | 97.88 | 99.74 | 724,231 | +1.37(+1.40%) |
Apr 29, 2019 | 99.01 | 99.32 | 97.96 | 98.37 | 575,790 | -0.83(-0.84%) |
Apr 26, 2019 | 97.95 | 99.24 | 97.52 | 99.20 | 455,992 | +1.61(+1.65%) |
Apr 25, 2019 | 97.00 | 98.01 | 96.34 | 97.59 | 732,399 | +0.50(+0.51%) |
Apr 24, 2019 | 96.81 | 97.65 | 96.40 | 97.09 | 579,729 | +0.23(+0.24%) |
Apr 23, 2019 | 95.67 | 97.30 | 95.00 | 96.86 | 771,062 | +1.41(+1.48%) |
Apr 22, 2019 | 94.28 | 96.52 | 93.83 | 95.45 | 629,195 | +0.75(+0.80%) |
Apr 18, 2019 | 93.56 | 94.92 | 92.40 | 94.70 | 861,795 | +1.77(+1.90%) |
Apr 17, 2019 | 96.92 | 97.21 | 92.90 | 92.93 | 852,642 | -4.28(-4.40%) |
Apr 16, 2019 | 98.88 | 99.49 | 97.17 | 97.21 | 749,683 | -1.19(-1.21%) |
Apr 15, 2019 | 97.63 | 98.46 | 97.54 | 98.40 | 760,404 | +0.78(+0.80%) |
Apr 12, 2019 | 96.87 | 97.89 | 96.69 | 97.62 | 619,130 | +1.37(+1.43%) |
Apr 11, 2019 | 96.92 | 96.96 | 95.75 | 96.24 | 1,198,558 | -0.74(-0.77%) |
Apr 10, 2019 | 96.69 | 97.82 | 96.26 | 96.99 | 539,033 | +0.26(+0.27%) |
Apr 09, 2019 | 96.78 | 97.35 | 96.32 | 96.73 | 513,968 | -0.10(-0.11%) |
Apr 08, 2019 | 96.52 | 97.07 | 95.77 | 96.83 | 759,838 | +0.52(+0.55%) |
Apr 05, 2019 | 96.03 | 97.28 | 95.30 | 96.31 | 1,022,000 | -0.37(-0.39%) |
Apr 04, 2019 | 97.04 | 97.76 | 96.25 | 96.68 | 752,419 | -1.62(-1.65%) |
Apr 03, 2019 | 100.41 | 100.59 | 98.09 | 98.30 | 1,866,401 | -1.92(-1.91%) |
Apr 02, 2019 | 99.67 | 100.45 | 99.11 | 100.22 | 654,216 | +0.32(+0.33%) |
Apr 01, 2019 | 100.08 | 100.38 | 99.10 | 99.90 | 733,735 | +0.67(+0.67%) |
Mar 29, 2019 | 98.29 | 99.33 | 98.07 | 99.23 | 1,032,373 | +1.21(+1.24%) |
Mar 28, 2019 | 97.09 | 98.08 | 97.07 | 98.02 | 565,228 | +1.15(+1.18%) |
Mar 27, 2019 | 97.14 | 97.66 | 95.88 | 96.87 | 660,963 | -0.78(-0.80%) |
Mar 26, 2019 | 97.33 | 98.74 | 97.22 | 97.65 | 688,525 | +0.86(+0.89%) |
Mar 25, 2019 | 95.42 | 97.12 | 94.93 | 96.80 | 587,338 | +1.22(+1.28%) |
Mar 22, 2019 | 96.16 | 97.26 | 95.55 | 95.57 | 627,722 | -0.79(-0.82%) |
Mar 21, 2019 | 93.98 | 96.61 | 93.98 | 96.37 | 709,145 | +2.06(+2.19%) |
Mar 20, 2019 | 94.61 | 96.20 | 93.96 | 94.30 | 1,537,670 | +0.87(+0.93%) |
Mar 19, 2019 | 93.21 | 93.71 | 92.64 | 93.44 | 1,153,692 | +0.48(+0.51%) |
Mar 18, 2019 | 95.78 | 96.02 | 92.52 | 92.96 | 2,007,245 | -2.83(-2.96%) |
Mar 15, 2019 | 96.30 | 97.09 | 95.63 | 95.79 | 2,388,301 | -0.60(-0.62%) |
Mar 14, 2019 | 97.89 | 97.89 | 96.36 | 96.39 | 1,018,965 | -1.56(-1.59%) |
Mar 13, 2019 | 98.27 | 98.77 | 97.73 | 97.95 | 913,831 | -0.13(-0.14%) |
Mar 12, 2019 | 97.21 | 98.45 | 97.13 | 98.08 | 1,030,803 | +1.31(+1.35%) |
Mar 11, 2019 | 96.54 | 97.25 | 96.22 | 96.78 | 1,152,463 | +0.38(+0.40%) |
Mar 08, 2019 | 95.72 | 96.72 | 95.52 | 96.39 | 1,046,518 | +0.49(+0.51%) |
Mar 07, 2019 | 96.01 | 96.46 | 95.26 | 95.91 | 1,197,834 | -0.11(-0.12%) |
Mar 06, 2019 | 97.78 | 97.78 | 95.98 | 96.02 | 793,472 | -1.74(-1.78%) |
Mar 05, 2019 | 97.25 | 98.00 | 96.02 | 97.76 | 699,935 | +0.51(+0.52%) |
Mar 04, 2019 | 98.89 | 98.98 | 96.40 | 97.25 | 959,847 | -1.15(-1.17%) |
Mar 01, 2019 | 98.11 | 98.58 | 97.56 | 98.41 | 704,943 | +0.65(+0.66%) |
Feb 28, 2019 | 98.30 | 98.76 | 97.43 | 97.76 | 1,899,081 | +0.58(+0.60%) |
Feb 27, 2019 | 95.95 | 97.43 | 95.95 | 97.18 | 872,230 | +0.97(+1.01%) |
Feb 26, 2019 | 97.09 | 97.09 | 95.76 | 96.20 | 875,549 | -0.82(-0.85%) |
Feb 25, 2019 | 96.75 | 97.47 | 96.74 | 97.02 | 611,661 | +0.40(+0.41%) |
Feb 22, 2019 | 95.73 | 96.83 | 95.52 | 96.62 | 632,856 | +1.09(+1.14%) |
Feb 21, 2019 | 95.28 | 95.71 | 94.97 | 95.54 | 1,012,762 | +0.32(+0.33%) |
Feb 20, 2019 | 94.90 | 95.27 | 93.97 | 95.22 | 1,419,032 | +0.02(+0.02%) |
Feb 19, 2019 | 95.86 | 96.47 | 95.10 | 95.20 | 1,079,603 | -0.67(-0.70%) |
Feb 15, 2019 | 95.39 | 95.91 | 95.02 | 95.87 | 894,276 | +0.96(+1.02%) |
Feb 14, 2019 | 94.48 | 95.34 | 94.13 | 94.91 | 1,059,334 | +0.49(+0.52%) |
Feb 13, 2019 | 93.99 | 94.87 | 93.36 | 94.42 | 1,248,945 | +0.69(+0.73%) |
Feb 12, 2019 | 93.48 | 93.88 | 92.68 | 93.73 | 1,258,716 | +0.95(+1.03%) |
Feb 11, 2019 | 92.42 | 93.28 | 92.22 | 92.78 | 1,144,982 | +0.38(+0.41%) |
Feb 08, 2019 | 92.25 | 92.76 | 91.31 | 92.40 | 1,611,479 | +1.04(+1.14%) |
Feb 07, 2019 | 91.16 | 91.69 | 90.28 | 91.36 | 1,201,709 | +0.12(+0.14%) |
Feb 06, 2019 | 90.56 | 91.55 | 90.49 | 91.23 | 1,131,505 | +0.76(+0.84%) |
Feb 05, 2019 | 90.14 | 91.49 | 90.09 | 90.47 | 1,796,211 | +0.79(+0.88%) |
Feb 04, 2019 | 88.89 | 89.96 | 88.33 | 89.68 | 1,319,686 | +0.68(+0.76%) |
Feb 01, 2019 | 90.40 | 91.10 | 88.16 | 89.00 | 1,789,329 | -1.47(-1.63%) |
Jan 31, 2019 | 89.82 | 90.68 | 89.19 | 90.48 | 2,262,143 | +1.36(+1.53%) |
Jan 30, 2019 | 87.75 | 89.45 | 87.14 | 89.12 | 2,351,403 | +1.62(+1.85%) |
Jan 29, 2019 | 88.24 | 88.38 | 86.17 | 87.50 | 2,452,026 | +0.46(+0.52%) |
Jan 28, 2019 | 89.53 | 89.53 | 86.21 | 87.05 | 3,380,949 | -2.85(-3.17%) |
Jan 25, 2019 | 95.46 | 95.61 | 89.59 | 89.90 | 6,188,339 | -21.62(-19.39%) |
Jan 24, 2019 | 111.49 | 111.56 | 110.40 | 111.52 | 702,432 | +0.08(+0.07%) |
Jan 23, 2019 | 111.91 | 111.91 | 109.68 | 111.44 | 622,827 | -0.24(-0.21%) |
Jan 22, 2019 | 111.21 | 111.92 | 110.80 | 111.68 | 737,051 | -0.35(-0.31%) |
Jan 18, 2019 | 112.35 | 112.66 | 111.19 | 112.03 | 1,081,844 | +0.41(+0.37%) |
Jan 17, 2019 | 110.55 | 112.03 | 110.34 | 111.62 | 617,914 | +0.49(+0.45%) |
Jan 16, 2019 | 110.28 | 112.31 | 110.24 | 111.13 | 888,007 | +1.16(+1.05%) |
Jan 15, 2019 | 108.50 | 110.52 | 108.33 | 109.97 | 953,114 | +1.99(+1.84%) |
Jan 14, 2019 | 108.61 | 108.77 | 107.69 | 107.98 | 597,646 | -1.17(-1.07%) |
Jan 11, 2019 | 109.15 | 109.34 | 108.22 | 109.15 | 488,065 | -0.55(-0.50%) |
Jan 10, 2019 | 108.32 | 109.78 | 107.41 | 109.70 | 335,425 | +0.80(+0.73%) |
Jan 09, 2019 | 108.27 | 109.60 | 107.43 | 108.90 | 763,140 | +0.99(+0.92%) |
Jan 08, 2019 | 106.48 | 107.96 | 105.86 | 107.91 | 711,467 | +2.18(+2.06%) |
Jan 07, 2019 | 104.90 | 107.05 | 104.22 | 105.74 | 705,408 | +0.98(+0.93%) |
Jan 04, 2019 | 102.86 | 106.84 | 102.52 | 104.76 | 1,479,555 | +3.53(+3.48%) |
Jan 03, 2019 | 105.46 | 105.46 | 101.08 | 101.23 | 1,402,690 | -5.03(-4.73%) |
Jan 02, 2019 | 106.47 | 107.67 | 105.79 | 106.26 | 1,077,245 | -2.00(-1.84%) |
Dec 31, 2018 | 106.95 | 109.32 | 106.79 | 108.25 | 1,010,001 | +1.74(+1.63%) |
Dec 28, 2018 | 106.34 | 107.66 | 104.68 | 106.52 | 900,818 | +0.86(+0.81%) |
Dec 27, 2018 | 102.57 | 105.67 | 101.77 | 105.66 | 994,703 | +2.15(+2.08%) |
Dec 26, 2018 | 98.66 | 103.58 | 98.66 | 103.51 | 704,192 | +5.10(+5.18%) |
Dec 24, 2018 | 100.98 | 101.46 | 98.11 | 98.42 | 503,423 | -2.79(-2.75%) |
Dec 21, 2018 | 101.89 | 103.81 | 100.79 | 101.20 | 1,884,313 | -0.97(-0.95%) |
Dec 20, 2018 | 103.74 | 104.45 | 101.47 | 102.17 | 964,390 | -1.96(-1.88%) |
Dec 19, 2018 | 106.21 | 107.54 | 103.83 | 104.13 | 1,023,769 | -2.02(-1.90%) |
Dec 18, 2018 | 105.59 | 106.71 | 105.03 | 106.14 | 1,163,093 | +0.85(+0.80%) |
Dec 17, 2018 | 107.01 | 107.15 | 104.38 | 105.30 | 1,464,408 | -2.06(-1.92%) |
Dec 14, 2018 | 108.62 | 108.62 | 106.64 | 107.36 | 1,281,593 | -2.28(-2.08%) |
Dec 13, 2018 | 109.94 | 110.39 | 109.02 | 109.64 | 918,392 | +0.16(+0.15%) |
Dec 12, 2018 | 109.25 | 110.58 | 109.00 | 109.48 | 1,159,775 | +1.16(+1.07%) |
Dec 11, 2018 | 108.11 | 109.14 | 107.78 | 108.32 | 1,130,908 | +0.99(+0.92%) |
Dec 10, 2018 | 104.82 | 107.58 | 104.68 | 107.33 | 1,101,384 | +2.77(+2.65%) |
Dec 07, 2018 | 106.35 | 106.65 | 104.03 | 104.57 | 1,236,468 | -2.24(-2.10%) |
Dec 06, 2018 | 105.41 | 106.83 | 104.73 | 106.81 | 1,520,180 | +0.21(+0.20%) |
Dec 04, 2018 | 107.07 | 107.86 | 105.93 | 106.60 | 1,949,002 | -0.86(-0.80%) |
Dec 03, 2018 | 106.48 | 107.50 | 106.17 | 107.46 | 826,154 | +1.18(+1.11%) |
Nov 30, 2018 | 105.00 | 106.57 | 104.03 | 106.28 | 1,571,488 | +1.23(+1.17%) |
Nov 29, 2018 | 103.11 | 105.78 | 102.89 | 105.05 | 1,021,467 | +1.55(+1.50%) |
Nov 28, 2018 | 100.50 | 103.60 | 100.44 | 103.50 | 1,003,187 | +3.12(+3.11%) |
Nov 27, 2018 | 99.10 | 100.62 | 98.42 | 100.38 | 872,953 | +0.81(+0.81%) |
Nov 26, 2018 | 99.43 | 99.65 | 98.29 | 99.58 | 578,932 | +1.00(+1.01%) |
Nov 23, 2018 | 97.27 | 98.87 | 97.27 | 98.58 | 314,508 | +0.80(+0.82%) |
Nov 21, 2018 | 97.78 | 97.78 | 97.78 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.69 | 97.22 | 95.85 | 96.60 | 1,040,617 | -0.91(-0.94%) |
Nov 19, 2018 | 98.96 | 99.18 | 96.38 | 97.51 | 1,326,821 | -1.53(-1.55%) |
Nov 16, 2018 | 97.66 | 100.19 | 97.28 | 99.04 | 914,913 | -0.05(-0.05%) |
Nov 15, 2018 | 96.44 | 99.13 | 95.92 | 99.09 | 592,840 | +2.46(+2.55%) |
Nov 14, 2018 | 97.68 | 97.92 | 95.87 | 96.63 | 537,288 | -0.06(-0.06%) |
Nov 13, 2018 | 98.12 | 98.81 | 96.06 | 96.69 | 790,314 | -1.94(-1.97%) |
Nov 12, 2018 | 101.50 | 101.72 | 98.26 | 98.62 | 657,582 | -3.04(-2.99%) |
Nov 09, 2018 | 102.70 | 102.92 | 100.72 | 101.67 | 494,903 | -1.50(-1.46%) |
Nov 08, 2018 | 101.69 | 103.42 | 101.59 | 103.17 | 571,313 | +0.88(+0.86%) |
Nov 07, 2018 | 99.65 | 102.49 | 99.42 | 102.28 | 976,768 | +2.82(+2.84%) |
Nov 06, 2018 | 99.51 | 99.80 | 98.90 | 99.46 | 660,604 | -0.01(-0.01%) |
Nov 05, 2018 | 100.39 | 100.48 | 99.30 | 99.47 | 902,114 | -0.67(-0.67%) |
Nov 02, 2018 | 101.36 | 102.20 | 99.27 | 100.14 | 749,149 | -0.28(-0.27%) |
Nov 01, 2018 | 100.03 | 100.85 | 99.17 | 100.42 | 890,226 | +0.08(+0.08%) |
Oct 31, 2018 | 100.06 | 101.63 | 99.63 | 100.34 | 1,192,600 | +0.69(+0.69%) |
Oct 30, 2018 | 98.30 | 99.71 | 97.89 | 99.65 | 806,585 | +1.92(+1.97%) |
Oct 29, 2018 | 99.75 | 100.19 | 96.39 | 97.73 | 1,281,534 | -0.89(-0.90%) |
Oct 26, 2018 | 95.62 | 99.28 | 94.53 | 98.62 | 2,061,665 | +5.31(+5.69%) |
Oct 25, 2018 | 92.92 | 94.03 | 91.29 | 93.31 | 1,225,847 | +0.42(+0.45%) |
Oct 24, 2018 | 95.14 | 95.97 | 92.64 | 92.90 | 706,499 | -2.43(-2.55%) |
Oct 23, 2018 | 95.92 | 95.99 | 93.63 | 95.33 | 998,438 | -1.89(-1.95%) |
Oct 22, 2018 | 97.10 | 97.93 | 96.49 | 97.23 | 826,820 | -0.33(-0.34%) |
Oct 19, 2018 | 99.76 | 99.89 | 97.31 | 97.56 | 769,733 | -1.94(-1.95%) |
Oct 18, 2018 | 100.57 | 101.02 | 98.78 | 99.50 | 753,265 | -1.54(-1.53%) |
Oct 17, 2018 | 100.25 | 101.23 | 99.89 | 101.04 | 474,439 | +0.62(+0.61%) |
Oct 16, 2018 | 97.95 | 100.49 | 97.75 | 100.43 | 673,251 | +3.15(+3.23%) |
Oct 15, 2018 | 97.73 | 98.41 | 96.82 | 97.28 | 580,348 | -0.53(-0.54%) |
Oct 12, 2018 | 97.96 | 98.86 | 96.63 | 97.81 | 689,825 | +1.34(+1.38%) |
Oct 11, 2018 | 97.21 | 98.73 | 95.83 | 96.48 | 926,856 | -1.25(-1.28%) |
Oct 10, 2018 | 100.56 | 100.57 | 97.62 | 97.73 | 735,790 | -2.97(-2.95%) |
Oct 09, 2018 | 101.50 | 102.49 | 100.51 | 100.70 | 654,870 | -1.49(-1.46%) |
Oct 08, 2018 | 104.00 | 104.02 | 101.09 | 102.19 | 579,299 | -1.84(-1.77%) |
Oct 05, 2018 | 104.15 | 104.74 | 102.89 | 104.03 | 582,050 | +0.02(+0.02%) |
Oct 04, 2018 | 105.69 | 105.75 | 103.44 | 104.01 | 573,568 | -1.86(-1.75%) |
Oct 03, 2018 | 107.95 | 108.03 | 105.77 | 105.86 | 625,223 | -2.01(-1.86%) |
Oct 02, 2018 | 108.73 | 108.73 | 107.34 | 107.87 | 811,270 | -1.23(-1.13%) |
Oct 01, 2018 | 109.78 | 110.50 | 108.94 | 109.11 | 398,019 | -0.16(-0.15%) |
Sep 28, 2018 | 108.47 | 109.32 | 108.19 | 109.27 | 595,456 | +0.71(+0.65%) |
Sep 27, 2018 | 109.51 | 109.56 | 108.39 | 108.56 | 500,269 | -0.91(-0.83%) |
Sep 26, 2018 | 109.21 | 110.40 | 108.83 | 109.47 | 947,249 | +0.18(+0.16%) |
Sep 25, 2018 | 108.34 | 109.45 | 108.14 | 109.28 | 812,678 | +1.30(+1.20%) |
Sep 24, 2018 | 107.52 | 108.24 | 107.32 | 107.99 | 449,843 | +0.15(+0.14%) |
Sep 21, 2018 | 107.68 | 108.80 | 107.63 | 107.84 | 1,149,639 | +0.33(+0.31%) |
Sep 20, 2018 | 107.16 | 107.60 | 106.55 | 107.50 | 489,200 | +0.82(+0.77%) |
Sep 19, 2018 | 107.04 | 107.56 | 106.42 | 106.68 | 526,725 | -0.78(-0.72%) |
Sep 18, 2018 | 106.56 | 107.72 | 106.49 | 107.46 | 925,773 | +0.63(+0.59%) |
Sep 17, 2018 | 108.28 | 108.47 | 106.56 | 106.82 | 714,206 | -1.39(-1.29%) |
Sep 14, 2018 | 108.22 | 108.45 | 107.67 | 108.22 | 632,085 | +0.14(+0.13%) |
Sep 13, 2018 | 106.12 | 108.09 | 106.07 | 108.07 | 920,693 | +2.30(+2.18%) |
Sep 12, 2018 | 105.50 | 105.95 | 105.17 | 105.77 | 432,616 | +0.30(+0.29%) |
Sep 11, 2018 | 104.97 | 105.88 | 104.41 | 105.47 | 704,781 | -0.64(-0.61%) |
Sep 10, 2018 | 106.55 | 106.82 | 106.06 | 106.11 | 542,885 | -0.03(-0.03%) |
Sep 07, 2018 | 105.96 | 106.92 | 105.49 | 106.14 | 480,080 | +0.10(+0.10%) |
Sep 06, 2018 | 105.39 | 106.54 | 104.68 | 106.04 | 659,259 | -0.05(-0.04%) |
Sep 05, 2018 | 105.96 | 106.11 | 104.68 | 106.08 | 709,488 | +0.12(+0.12%) |
Sep 04, 2018 | 105.40 | 106.09 | 105.32 | 105.96 | 585,587 | +0.42(+0.40%) |
Aug 31, 2018 | 105.54 | 105.54 | 105.54 | 0 | -0.94(-0.88%) | |
Aug 30, 2018 | 106.46 | 106.86 | 106.18 | 106.48 | 442,780 | +0.02(+0.02%) |
Aug 29, 2018 | 105.57 | 106.73 | 105.50 | 106.46 | 666,559 | +0.81(+0.76%) |
Aug 28, 2018 | 104.91 | 106.56 | 104.90 | 105.66 | 817,858 | +0.75(+0.71%) |
Aug 27, 2018 | 103.45 | 104.96 | 103.36 | 104.91 | 635,657 | +1.74(+1.69%) |
Aug 24, 2018 | 102.60 | 103.48 | 102.60 | 103.17 | 505,520 | +0.62(+0.60%) |
Aug 23, 2018 | 101.83 | 102.74 | 101.56 | 102.55 | 967,406 | +0.95(+0.93%) |
Aug 22, 2018 | 101.11 | 101.90 | 100.93 | 101.60 | 674,648 | +0.36(+0.36%) |
Aug 21, 2018 | 101.38 | 101.75 | 100.87 | 101.24 | 1,042,486 | +0.45(+0.44%) |
Aug 20, 2018 | 101.55 | 101.62 | 100.60 | 100.80 | 934,754 | -0.38(-0.37%) |
Aug 17, 2018 | 101.40 | 101.59 | 100.66 | 101.18 | 797,073 | -0.04(-0.04%) |
Aug 16, 2018 | 102.01 | 102.18 | 101.06 | 101.21 | 796,821 | -0.28(-0.28%) |
Aug 15, 2018 | 101.79 | 101.92 | 100.63 | 101.50 | 532,678 | -0.71(-0.70%) |
Aug 14, 2018 | 101.18 | 102.61 | 100.77 | 102.21 | 877,991 | +1.45(+1.43%) |
Aug 13, 2018 | 101.91 | 102.70 | 100.72 | 100.76 | 671,145 | -0.99(-0.97%) |
Aug 10, 2018 | 101.42 | 102.22 | 101.25 | 101.75 | 568,264 | -0.29(-0.29%) |
Aug 09, 2018 | 101.86 | 103.49 | 101.66 | 102.05 | 725,463 | +0.16(+0.16%) |
Aug 08, 2018 | 101.63 | 102.32 | 101.18 | 101.89 | 682,091 | +0.17(+0.17%) |
Aug 07, 2018 | 100.85 | 101.77 | 100.71 | 101.72 | 1,191,257 | +0.89(+0.88%) |
Aug 06, 2018 | 98.96 | 101.17 | 98.96 | 100.83 | 1,077,892 | +1.94(+1.97%) |
Aug 03, 2018 | 100.28 | 100.53 | 97.01 | 98.89 | 1,408,638 | -3.65(-3.56%) |
Aug 02, 2018 | 100.52 | 102.76 | 100.52 | 102.54 | 1,037,196 | +1.54(+1.52%) |
Aug 01, 2018 | 99.77 | 101.35 | 99.56 | 101.00 | 869,276 | +1.13(+1.13%) |
Jul 31, 2018 | 99.11 | 100.20 | 99.02 | 99.87 | 873,356 | +1.07(+1.08%) |
Jul 30, 2018 | 100.35 | 100.35 | 98.54 | 98.80 | 881,193 | -1.73(-1.72%) |
Jul 27, 2018 | 102.80 | 102.88 | 100.00 | 100.53 | 583,304 | -2.06(-2.01%) |
Jul 26, 2018 | 102.91 | 102.96 | 101.87 | 102.59 | 707,760 | -0.63(-0.61%) |
Jul 25, 2018 | 102.29 | 103.54 | 102.20 | 103.22 | 919,873 | +0.33(+0.32%) |
Jul 24, 2018 | 103.60 | 103.64 | 102.47 | 102.89 | 521,108 | -0.07(-0.06%) |
Jul 23, 2018 | 102.70 | 103.16 | 102.41 | 102.95 | 516,080 | -0.27(-0.26%) |
Jul 20, 2018 | 102.92 | 103.82 | 102.89 | 103.22 | 649,400 | +0.49(+0.48%) |
Jul 19, 2018 | 102.36 | 103.19 | 101.60 | 102.73 | 654,482 | +0.27(+0.27%) |
Jul 18, 2018 | 103.60 | 102.39 | 102.45 | 701,547 | -0.81(-0.79%) | |
Jul 17, 2018 | 102.46 | 103.56 | 102.46 | 103.27 | 778,835 | +0.39(+0.38%) |
Jul 16, 2018 | 102.95 | 103.17 | 102.20 | 102.88 | 577,286 | -0.14(-0.14%) |
Jul 13, 2018 | 103.11 | 103.50 | 102.70 | 103.02 | 486,255 | +0.09(+0.09%) |
Jul 12, 2018 | 102.11 | 103.11 | 102.03 | 102.93 | 720,792 | +1.37(+1.35%) |
Jul 11, 2018 | 98.81 | 102.33 | 98.81 | 101.56 | 743,380 | -0.41(-0.40%) |
Jul 10, 2018 | 101.62 | 102.48 | 101.31 | 101.96 | 784,588 | +0.73(+0.72%) |
Jul 09, 2018 | 100.64 | 101.53 | 100.59 | 101.24 | 679,934 | +0.39(+0.38%) |
Jul 06, 2018 | 100.57 | 101.40 | 100.08 | 100.85 | 497,277 | +1.47(+1.48%) |
Jul 05, 2018 | 98.53 | 99.58 | 98.00 | 99.38 | 995,807 | +1.64(+1.68%) |
Jul 03, 2018 | 97.73 | 97.73 | 97.73 | 0 | -0.25(-0.25%) | |
Jul 02, 2018 | 96.96 | 97.99 | 96.83 | 97.98 | 653,662 | +0.19(+0.19%) |
Jun 29, 2018 | 98.50 | 99.18 | 97.76 | 97.79 | 887,684 | -0.47(-0.48%) |
Jun 28, 2018 | 97.63 | 98.55 | 96.36 | 98.26 | 488,141 | +0.61(+0.63%) |
Jun 27, 2018 | 100.19 | 100.22 | 97.53 | 97.65 | 904,231 | -2.79(-2.77%) |
Jun 26, 2018 | 99.77 | 101.11 | 99.63 | 100.43 | 598,060 | +0.81(+0.82%) |
Jun 25, 2018 | 101.82 | 101.90 | 98.61 | 99.62 | 793,809 | -2.28(-2.23%) |
Jun 22, 2018 | 101.25 | 102.23 | 100.97 | 101.90 | 1,125,541 | +0.85(+0.84%) |
Jun 21, 2018 | 100.91 | 101.58 | 100.31 | 101.05 | 458,230 | +0.21(+0.21%) |
Jun 20, 2018 | 100.71 | 101.49 | 100.59 | 100.84 | 411,209 | +0.67(+0.67%) |
Jun 19, 2018 | 99.76 | 100.21 | 99.32 | 100.17 | 589,483 | -0.17(-0.17%) |
Jun 18, 2018 | 99.50 | 100.61 | 98.87 | 100.34 | 711,782 | +0.45(+0.45%) |
Jun 15, 2018 | 100.79 | 99.37 | 99.89 | 1,070,153 | -0.91(-0.90%) | |
Jun 14, 2018 | 100.82 | 101.61 | 100.50 | 100.79 | 663,856 | -0.04(-0.04%) |
Jun 13, 2018 | 101.04 | 101.65 | 100.48 | 100.83 | 555,012 | -0.14(-0.14%) |
Jun 12, 2018 | 100.51 | 101.44 | 100.40 | 100.97 | 566,901 | +0.37(+0.37%) |
Jun 11, 2018 | 100.83 | 101.19 | 100.27 | 100.60 | 391,293 | -0.22(-0.22%) |
Jun 08, 2018 | 99.79 | 100.83 | 99.68 | 100.82 | 365,605 | +0.83(+0.83%) |
Jun 07, 2018 | 100.90 | 100.99 | 99.33 | 99.99 | 445,137 | -0.71(-0.70%) |
Jun 06, 2018 | 100.71 | 100.70 | 465,682 | +1.04(+1.04%) | ||
Jun 05, 2018 | 99.03 | 100.01 | 98.79 | 99.66 | 596,020 | +0.41(+0.41%) |
Jun 04, 2018 | 97.95 | 99.27 | 97.67 | 99.25 | 625,173 | +1.48(+1.52%) |
Jun 01, 2018 | 97.26 | 97.93 | 96.75 | 97.77 | 1,059,735 | +0.71(+0.73%) |
May 31, 2018 | 96.77 | 97.70 | 96.20 | 97.06 | 1,737,359 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,593 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,461 | -1.91(-1.96%) |
May 25, 2018 | 97.36 | 97.36 | 97.36 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.37 | 801,199 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,606 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.84 | 96.34 | 584,796 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.02 | 97.10 | 446,271 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,905 | +0.19(+0.20%) |
May 17, 2018 | 96.51 | 96.64 | 95.21 | 95.76 | 515,014 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.02 | 95.57 | 96.67 | 486,560 | +1.14(+1.20%) |
May 15, 2018 | 95.85 | 96.24 | 95.30 | 95.52 | 565,350 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,411 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,934 | +0.87(+0.91%) |
May 10, 2018 | 94.49 | 95.73 | 94.11 | 95.42 | 842,720 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,543 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.59 | 91.24 | 92.03 | 667,115 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,249 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 529,995 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,349 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,262 | +0.66(+0.74%) |