Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 99.84 | 101.76 | 99.75 | 101.64 | 17,756 | +1.75(+1.75%) |
Jan 30, 2019 | 99.08 | 100.03 | 98.93 | 99.89 | 27,432 | +1.02(+1.03%) |
Jan 29, 2019 | 98.75 | 98.93 | 98.57 | 98.87 | 12,262 | +0.15(+0.15%) |
Jan 28, 2019 | 98.11 | 98.72 | 98.03 | 98.72 | 21,088 | +0.18(+0.18%) |
Jan 25, 2019 | 98.67 | 99.25 | 98.35 | 98.54 | 23,073 | +0.33(+0.33%) |
Jan 24, 2019 | 98.41 | 98.41 | 97.50 | 98.21 | 29,478 | -0.59(-0.59%) |
Jan 23, 2019 | 98.84 | 99.32 | 98.10 | 98.80 | 114,043 | +0.52(+0.52%) |
Jan 22, 2019 | 99.09 | 99.09 | 97.64 | 98.28 | 48,036 | -1.25(-1.26%) |
Jan 18, 2019 | 99.10 | 99.85 | 99.10 | 99.54 | 25,999 | +1.17(+1.19%) |
Jan 17, 2019 | 97.36 | 98.54 | 97.36 | 98.36 | 25,031 | +0.75(+0.76%) |
Jan 16, 2019 | 98.13 | 98.13 | 97.50 | 97.62 | 13,061 | -0.55(-0.56%) |
Jan 15, 2019 | 97.49 | 98.23 | 97.49 | 98.17 | 31,764 | +0.76(+0.78%) |
Jan 14, 2019 | 97.58 | 97.87 | 97.29 | 97.40 | 37,348 | -0.35(-0.35%) |
Jan 11, 2019 | 97.31 | 97.88 | 97.27 | 97.75 | 19,584 | +0.22(+0.23%) |
Jan 10, 2019 | 96.73 | 97.63 | 96.57 | 97.53 | 23,914 | +0.44(+0.46%) |
Jan 09, 2019 | 97.27 | 97.67 | 96.98 | 97.08 | 38,355 | -0.28(-0.28%) |
Jan 08, 2019 | 96.93 | 97.49 | 96.65 | 97.36 | 35,551 | +1.16(+1.21%) |
Jan 07, 2019 | 95.64 | 96.80 | 95.30 | 96.20 | 43,088 | +0.41(+0.43%) |
Jan 04, 2019 | 94.19 | 95.79 | 94.08 | 95.79 | 37,479 | +2.61(+2.80%) |
Jan 03, 2019 | 93.97 | 94.49 | 93.17 | 93.17 | 45,310 | -1.19(-1.26%) |
Jan 02, 2019 | 93.31 | 94.61 | 93.31 | 94.36 | 50,381 | -0.20(-0.22%) |
Dec 31, 2018 | 94.79 | 94.79 | 93.65 | 94.57 | 70,120 | +0.14(+0.15%) |
Dec 28, 2018 | 95.00 | 95.56 | 94.02 | 94.43 | 93,306 | +0.02(+0.02%) |
Dec 27, 2018 | 93.06 | 94.41 | 91.49 | 94.41 | 324,360 | +0.68(+0.72%) |
Dec 26, 2018 | 91.22 | 93.73 | 90.07 | 93.73 | 129,546 | +2.88(+3.17%) |
Dec 24, 2018 | 93.10 | 93.10 | 90.86 | 90.86 | 27,012 | -2.75(-2.94%) |
Dec 21, 2018 | 94.88 | 96.73 | 93.56 | 93.61 | 189,988 | -0.87(-0.92%) |
Dec 20, 2018 | 95.49 | 95.73 | 93.56 | 94.48 | 262,532 | -1.31(-1.36%) |
Dec 19, 2018 | 97.39 | 98.02 | 95.33 | 95.79 | 94,210 | -1.15(-1.18%) |
Dec 18, 2018 | 98.82 | 98.82 | 96.41 | 96.93 | 52,450 | -0.83(-0.85%) |
Dec 17, 2018 | 99.14 | 99.70 | 97.23 | 97.76 | 50,776 | -2.24(-2.24%) |
Dec 14, 2018 | 101.04 | 101.04 | 99.76 | 100.00 | 27,065 | -1.28(-1.26%) |
Dec 13, 2018 | 101.28 | 101.76 | 100.94 | 101.28 | 31,117 | +0.19(+0.18%) |
Dec 12, 2018 | 101.81 | 101.91 | 101.09 | 101.09 | 27,358 | +0.08(+0.08%) |
Dec 11, 2018 | 101.67 | 101.84 | 100.47 | 101.01 | 43,306 | +0.73(+0.73%) |
Dec 10, 2018 | 100.79 | 100.81 | 98.82 | 100.28 | 54,334 | -0.30(-0.30%) |
Dec 07, 2018 | 102.44 | 102.44 | 100.26 | 100.58 | 29,217 | -1.63(-1.60%) |
Dec 06, 2018 | 101.98 | 102.21 | 100.08 | 102.21 | 40,096 | -0.16(-0.16%) |
Dec 04, 2018 | 104.46 | 104.72 | 102.28 | 102.37 | 47,109 | -2.08(-2.00%) |
Dec 03, 2018 | 104.83 | 104.83 | 103.66 | 104.46 | 18,056 | +0.39(+0.37%) |
Nov 30, 2018 | 103.41 | 104.16 | 103.36 | 104.07 | 20,497 | +0.80(+0.78%) |
Nov 29, 2018 | 103.04 | 103.63 | 102.99 | 103.26 | 33,585 | -0.05(-0.04%) |
Nov 28, 2018 | 102.21 | 103.31 | 101.87 | 103.31 | 45,203 | +1.03(+1.00%) |
Nov 27, 2018 | 102.03 | 102.28 | 101.70 | 102.28 | 23,523 | +0.13(+0.13%) |
Nov 26, 2018 | 101.98 | 102.29 | 101.57 | 102.15 | 44,156 | +0.80(+0.78%) |
Nov 23, 2018 | 101.06 | 101.71 | 101.02 | 101.36 | 7,700 | -0.05(-0.05%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 102.45 | 102.60 | 101.37 | 101.55 | 37,600 | -1.26(-1.23%) |
Nov 19, 2018 | 103.52 | 103.58 | 102.64 | 102.81 | 261,819 | -0.59(-0.57%) |
Nov 16, 2018 | 103.06 | 104.03 | 103.04 | 103.41 | 21,969 | +0.11(+0.11%) |
Nov 15, 2018 | 102.99 | 103.34 | 101.96 | 103.29 | 62,099 | -0.06(-0.06%) |
Nov 14, 2018 | 104.25 | 104.25 | 102.97 | 103.35 | 45,874 | -0.38(-0.37%) |
Nov 13, 2018 | 103.94 | 104.37 | 103.47 | 103.73 | 39,584 | -0.03(-0.03%) |
Nov 12, 2018 | 104.20 | 104.71 | 103.63 | 103.76 | 354,268 | -0.91(-0.87%) |
Nov 09, 2018 | 104.81 | 104.96 | 104.33 | 104.67 | 16,760 | -0.56(-0.53%) |
Nov 08, 2018 | 104.92 | 105.39 | 104.89 | 105.22 | 18,761 | -0.27(-0.25%) |
Nov 07, 2018 | 105.44 | 105.49 | 104.61 | 105.49 | 14,465 | +0.56(+0.53%) |
Nov 06, 2018 | 104.46 | 104.98 | 104.36 | 104.93 | 20,525 | +0.46(+0.44%) |
Nov 05, 2018 | 104.12 | 104.61 | 103.94 | 104.47 | 12,986 | +0.74(+0.72%) |
Nov 02, 2018 | 104.09 | 104.24 | 102.80 | 103.73 | 31,368 | -0.27(-0.26%) |
Nov 01, 2018 | 103.17 | 104.09 | 102.90 | 104.00 | 36,713 | +0.96(+0.93%) |
Oct 31, 2018 | 103.67 | 103.75 | 102.36 | 103.04 | 190,146 | -0.18(-0.17%) |
Oct 30, 2018 | 101.54 | 103.26 | 101.54 | 103.22 | 138,480 | +2.13(+2.11%) |
Oct 29, 2018 | 101.65 | 102.52 | 100.23 | 101.09 | 261,894 | +0.54(+0.54%) |
Oct 26, 2018 | 101.13 | 101.21 | 99.81 | 100.55 | 51,526 | -1.50(-1.47%) |
Oct 25, 2018 | 101.39 | 102.56 | 100.95 | 102.05 | 48,445 | +1.00(+0.99%) |
Oct 24, 2018 | 101.52 | 102.71 | 101.06 | 101.06 | 41,621 | -0.34(-0.34%) |
Oct 23, 2018 | 99.88 | 101.77 | 99.67 | 101.40 | 463,495 | +0.42(+0.42%) |
Oct 22, 2018 | 101.75 | 101.86 | 100.70 | 100.98 | 25,880 | -0.64(-0.63%) |
Oct 19, 2018 | 101.39 | 102.30 | 101.28 | 101.62 | 38,050 | +1.17(+1.17%) |
Oct 18, 2018 | 101.25 | 101.75 | 100.21 | 100.45 | 18,892 | -0.90(-0.89%) |
Oct 17, 2018 | 101.23 | 101.57 | 100.58 | 101.35 | 22,067 | -0.07(-0.07%) |
Oct 16, 2018 | 100.47 | 101.59 | 100.31 | 101.42 | 40,440 | +1.39(+1.39%) |
Oct 15, 2018 | 99.62 | 100.67 | 99.62 | 100.03 | 23,122 | +0.49(+0.50%) |
Oct 12, 2018 | 99.89 | 99.89 | 98.62 | 99.54 | 43,599 | +0.52(+0.53%) |
Oct 11, 2018 | 101.00 | 101.20 | 98.74 | 99.02 | 132,777 | -2.02(-2.00%) |
Oct 10, 2018 | 102.92 | 102.92 | 100.95 | 101.04 | 75,415 | -2.21(-2.14%) |
Oct 09, 2018 | 103.94 | 104.03 | 103.25 | 103.25 | 37,096 | -0.71(-0.68%) |
Oct 08, 2018 | 103.37 | 104.05 | 103.33 | 103.95 | 97,512 | +0.78(+0.75%) |
Oct 05, 2018 | 103.37 | 103.55 | 102.83 | 103.17 | 25,479 | -0.19(-0.19%) |
Oct 04, 2018 | 103.96 | 103.96 | 102.92 | 103.37 | 21,072 | -0.91(-0.87%) |
Oct 03, 2018 | 105.52 | 105.52 | 104.19 | 104.28 | 30,227 | -0.82(-0.78%) |
Oct 02, 2018 | 105.13 | 105.46 | 104.78 | 105.10 | 22,160 | -0.04(-0.03%) |
Oct 01, 2018 | 105.59 | 105.59 | 104.96 | 105.14 | 119,348 | +0.17(+0.16%) |
Sep 28, 2018 | 104.78 | 105.07 | 104.78 | 104.97 | 19,478 | -0.03(-0.02%) |
Sep 27, 2018 | 105.06 | 105.58 | 104.90 | 104.99 | 20,199 | -0.13(-0.13%) |
Sep 26, 2018 | 105.12 | 105.84 | 105.06 | 105.13 | 20,752 | +0.11(+0.10%) |
Sep 25, 2018 | 106.03 | 106.03 | 105.00 | 105.02 | 14,113 | -0.77(-0.73%) |
Sep 24, 2018 | 107.11 | 107.11 | 105.62 | 105.79 | 22,073 | -1.59(-1.48%) |
Sep 21, 2018 | 107.69 | 107.72 | 107.29 | 107.38 | 177,910 | +0.09(+0.08%) |
Sep 20, 2018 | 106.43 | 107.39 | 106.38 | 107.29 | 34,613 | +1.11(+1.05%) |
Sep 19, 2018 | 106.19 | 106.47 | 106.09 | 106.18 | 13,358 | -0.02(-0.02%) |
Sep 18, 2018 | 106.20 | 106.23 | 105.77 | 106.19 | 7,005 | -0.22(-0.21%) |
Sep 17, 2018 | 106.30 | 106.55 | 106.22 | 106.41 | 13,590 | +0.03(+0.03%) |
Sep 14, 2018 | 106.21 | 106.38 | 105.80 | 106.38 | 10,150 | +0.25(+0.23%) |
Sep 13, 2018 | 106.26 | 106.26 | 105.65 | 106.13 | 10,229 | +0.15(+0.14%) |
Sep 12, 2018 | 104.66 | 106.00 | 104.66 | 105.98 | 26,179 | +1.28(+1.22%) |
Sep 11, 2018 | 104.59 | 104.88 | 104.35 | 104.70 | 10,751 | -0.13(-0.13%) |
Sep 10, 2018 | 104.69 | 105.30 | 104.69 | 104.84 | 8,843 | +0.63(+0.61%) |
Sep 07, 2018 | 104.20 | 104.32 | 103.84 | 104.20 | 10,264 | -0.52(-0.50%) |
Sep 06, 2018 | 104.60 | 104.92 | 104.40 | 104.72 | 20,268 | +0.11(+0.11%) |
Sep 05, 2018 | 103.57 | 104.61 | 103.43 | 104.61 | 45,082 | +0.82(+0.79%) |
Sep 04, 2018 | 103.92 | 104.22 | 103.62 | 103.78 | 121,052 | -0.52(-0.50%) |
Aug 31, 2018 | 104.30 | 104.30 | 104.30 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.09 | 105.09 | 104.22 | 104.42 | 18,065 | -1.01(-0.96%) |
Aug 29, 2018 | 105.32 | 105.66 | 105.20 | 105.43 | 14,033 | +0.07(+0.07%) |
Aug 28, 2018 | 105.98 | 105.98 | 105.26 | 105.36 | 22,001 | -0.43(-0.41%) |
Aug 27, 2018 | 105.62 | 105.90 | 105.41 | 105.79 | 17,188 | +0.51(+0.48%) |
Aug 24, 2018 | 105.18 | 105.40 | 104.88 | 105.28 | 15,053 | +0.11(+0.10%) |
Aug 23, 2018 | 105.47 | 105.47 | 105.08 | 105.18 | 7,857 | -0.39(-0.37%) |
Aug 22, 2018 | 106.16 | 106.16 | 105.48 | 105.57 | 40,901 | -0.78(-0.73%) |
Aug 21, 2018 | 106.68 | 106.71 | 106.06 | 106.35 | 17,651 | -0.22(-0.21%) |
Aug 20, 2018 | 106.25 | 106.65 | 106.25 | 106.57 | 15,922 | +0.50(+0.47%) |
Aug 17, 2018 | 105.44 | 106.27 | 105.43 | 106.07 | 14,141 | +0.43(+0.41%) |
Aug 16, 2018 | 105.36 | 106.01 | 105.31 | 105.64 | 12,622 | +0.77(+0.74%) |
Aug 15, 2018 | 104.69 | 104.95 | 104.18 | 104.87 | 25,250 | -0.19(-0.18%) |
Aug 14, 2018 | 104.71 | 105.27 | 104.62 | 105.06 | 16,771 | +0.48(+0.46%) |
Aug 13, 2018 | 105.09 | 105.09 | 104.23 | 104.58 | 13,279 | -0.53(-0.50%) |
Aug 10, 2018 | 105.33 | 105.43 | 104.93 | 105.11 | 11,404 | -0.60(-0.57%) |
Aug 09, 2018 | 105.80 | 106.03 | 105.71 | 105.71 | 10,348 | -0.16(-0.15%) |
Aug 08, 2018 | 106.41 | 106.41 | 105.87 | 105.87 | 12,552 | -0.65(-0.61%) |
Aug 07, 2018 | 106.65 | 106.65 | 106.06 | 106.52 | 14,996 | -0.12(-0.12%) |
Aug 06, 2018 | 106.72 | 106.99 | 106.62 | 106.64 | 9,333 | -0.16(-0.15%) |
Aug 03, 2018 | 105.79 | 106.92 | 105.79 | 106.80 | 15,167 | +1.11(+1.05%) |
Aug 02, 2018 | 104.43 | 105.69 | 104.43 | 105.69 | 29,149 | +1.32(+1.27%) |
Aug 01, 2018 | 104.98 | 104.98 | 104.23 | 104.36 | 24,991 | -1.08(-1.02%) |
Jul 31, 2018 | 104.82 | 105.44 | 104.61 | 105.44 | 354,240 | +0.92(+0.88%) |
Jul 30, 2018 | 104.83 | 104.88 | 104.42 | 104.52 | 18,404 | -0.43(-0.41%) |
Jul 27, 2018 | 105.02 | 105.42 | 104.69 | 104.95 | 22,580 | -0.31(-0.30%) |
Jul 26, 2018 | 105.32 | 105.93 | 105.25 | 105.27 | 11,260 | +0.08(+0.08%) |
Jul 25, 2018 | 104.49 | 105.31 | 104.28 | 105.19 | 15,835 | +0.53(+0.50%) |
Jul 24, 2018 | 104.63 | 105.03 | 104.49 | 104.66 | 17,052 | -0.33(-0.31%) |
Jul 23, 2018 | 105.47 | 105.47 | 104.81 | 104.98 | 4,240 | -0.64(-0.61%) |
Jul 20, 2018 | 105.20 | 105.73 | 105.20 | 105.62 | 9,293 | +0.18(+0.17%) |
Jul 19, 2018 | 104.87 | 105.72 | 104.58 | 105.44 | 53,690 | -0.09(-0.08%) |
Jul 18, 2018 | 105.91 | 106.08 | 105.23 | 105.53 | 604,498 | -0.53(-0.50%) |
Jul 17, 2018 | 104.96 | 106.12 | 104.96 | 106.06 | 35,498 | +1.06(+1.01%) |
Jul 16, 2018 | 105.40 | 105.40 | 104.90 | 105.00 | 10,774 | -0.52(-0.49%) |
Jul 13, 2018 | 105.19 | 105.60 | 105.19 | 105.52 | 9,042 | +0.28(+0.27%) |
Jul 12, 2018 | 105.55 | 105.55 | 104.96 | 105.24 | 16,462 | +0.00(+0.00%) |
Jul 11, 2018 | 105.28 | 105.39 | 104.94 | 105.24 | 21,658 | -0.44(-0.41%) |
Jul 10, 2018 | 105.12 | 105.71 | 104.86 | 105.68 | 20,555 | +1.03(+0.98%) |
Jul 09, 2018 | 104.86 | 105.01 | 104.53 | 104.65 | 25,005 | -0.06(-0.06%) |
Jul 06, 2018 | 104.43 | 105.12 | 104.22 | 104.71 | 23,640 | +0.32(+0.30%) |
Jul 05, 2018 | 103.49 | 104.40 | 103.44 | 104.40 | 28,212 | +1.46(+1.42%) |
Jul 03, 2018 | 102.93 | 102.93 | 102.93 | 0 | -0.40(-0.39%) | |
Jul 02, 2018 | 103.35 | 103.50 | 102.59 | 103.34 | 41,149 | -0.37(-0.36%) |
Jun 29, 2018 | 104.06 | 104.44 | 103.70 | 103.70 | 69,546 | +0.25(+0.25%) |
Jun 28, 2018 | 102.87 | 103.56 | 102.87 | 103.45 | 17,600 | +0.61(+0.59%) |
Jun 27, 2018 | 103.43 | 104.04 | 102.80 | 102.84 | 26,328 | -0.67(-0.65%) |
Jun 26, 2018 | 103.84 | 103.84 | 103.48 | 103.52 | 12,305 | +0.00(+0.00%) |
Jun 25, 2018 | 103.29 | 103.63 | 102.94 | 103.52 | 23,219 | -0.26(-0.25%) |
Jun 22, 2018 | 103.75 | 103.99 | 103.58 | 103.78 | 11,115 | +0.38(+0.37%) |
Jun 21, 2018 | 104.19 | 104.19 | 103.25 | 103.39 | 12,371 | -0.58(-0.56%) |
Jun 20, 2018 | 104.20 | 104.20 | 103.61 | 103.98 | 18,124 | +0.08(+0.08%) |
Jun 19, 2018 | 104.00 | 103.38 | 103.90 | 19,896 | -0.23(-0.23%) | |
Jun 18, 2018 | 104.70 | 104.70 | 103.75 | 104.14 | 18,568 | -0.97(-0.92%) |
Jun 15, 2018 | 105.13 | 104.05 | 105.10 | 37,919 | +1.05(+1.01%) | |
Jun 14, 2018 | 103.93 | 104.14 | 103.77 | 104.05 | 28,108 | +0.34(+0.33%) |
Jun 13, 2018 | 104.34 | 104.34 | 103.47 | 103.71 | 380,338 | -0.51(-0.49%) |
Jun 12, 2018 | 104.03 | 104.33 | 103.74 | 104.22 | 16,352 | +0.36(+0.34%) |
Jun 11, 2018 | 103.18 | 104.02 | 103.18 | 103.87 | 28,325 | +0.79(+0.77%) |
Jun 08, 2018 | 101.83 | 103.11 | 101.83 | 103.07 | 17,726 | +1.25(+1.23%) |
Jun 07, 2018 | 101.25 | 102.31 | 101.25 | 101.82 | 25,683 | +0.40(+0.40%) |
Jun 06, 2018 | 101.42 | 101.42 | 21,149 | +0.63(+0.62%) | ||
Jun 05, 2018 | 100.94 | 100.94 | 100.46 | 100.79 | 14,805 | -0.11(-0.11%) |
Jun 04, 2018 | 100.73 | 100.95 | 100.55 | 100.91 | 31,367 | +0.77(+0.76%) |
Jun 01, 2018 | 100.06 | 100.39 | 99.82 | 100.14 | 21,423 | +0.49(+0.49%) |
May 31, 2018 | 100.62 | 100.62 | 99.32 | 99.65 | 73,260 | -0.98(-0.98%) |
May 30, 2018 | 99.90 | 100.80 | 99.70 | 100.64 | 133,318 | +1.05(+1.06%) |
May 29, 2018 | 99.56 | 99.97 | 99.20 | 99.58 | 30,927 | -0.49(-0.49%) |
May 25, 2018 | 100.07 | 100.07 | 100.07 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 99.76 | 99.98 | 99.42 | 99.89 | 42,249 | -0.02(-0.02%) |
May 23, 2018 | 99.32 | 99.96 | 99.32 | 99.90 | 28,811 | +0.44(+0.44%) |
May 22, 2018 | 100.07 | 100.29 | 99.37 | 99.47 | 13,803 | -0.31(-0.31%) |
May 21, 2018 | 99.77 | 100.11 | 99.73 | 99.78 | 116,650 | +0.44(+0.45%) |
May 18, 2018 | 99.51 | 99.51 | 98.91 | 99.34 | 193,043 | -0.33(-0.33%) |
May 17, 2018 | 99.27 | 99.73 | 99.27 | 99.67 | 11,380 | +0.52(+0.52%) |
May 16, 2018 | 98.50 | 99.34 | 98.50 | 99.15 | 11,158 | +0.79(+0.80%) |
May 15, 2018 | 98.29 | 98.62 | 97.93 | 98.36 | 24,240 | -0.48(-0.48%) |
May 14, 2018 | 99.32 | 99.32 | 98.71 | 98.84 | 22,103 | -0.23(-0.23%) |
May 11, 2018 | 99.41 | 99.67 | 98.88 | 99.07 | 65,599 | -0.19(-0.19%) |
May 10, 2018 | 98.83 | 99.49 | 98.76 | 99.26 | 24,297 | +0.80(+0.81%) |
May 09, 2018 | 98.23 | 98.68 | 97.97 | 98.46 | 34,883 | +0.38(+0.39%) |
May 08, 2018 | 98.42 | 98.42 | 97.73 | 98.08 | 60,416 | -0.51(-0.52%) |
May 07, 2018 | 98.89 | 98.93 | 98.37 | 98.59 | 352,638 | -0.04(-0.04%) |
May 04, 2018 | 97.07 | 98.96 | 97.03 | 98.63 | 21,857 | +1.41(+1.45%) |
May 03, 2018 | 97.29 | 97.48 | 96.68 | 97.22 | 59,555 | -0.23(-0.23%) |
May 02, 2018 | 98.59 | 98.66 | 97.30 | 97.45 | 28,557 | -1.24(-1.26%) |
May 01, 2018 | 98.80 | 98.83 | 97.98 | 98.69 | 33,682 | -0.61(-0.61%) |
Apr 30, 2018 | 100.38 | 100.59 | 99.24 | 99.30 | 79,118 | -0.91(-0.90%) |
Apr 27, 2018 | 99.71 | 100.50 | 99.71 | 100.21 | 126,550 | +0.39(+0.39%) |
Apr 26, 2018 | 99.34 | 100.00 | 98.94 | 99.82 | 23,635 | +0.84(+0.85%) |
Apr 25, 2018 | 98.84 | 99.29 | 98.73 | 98.98 | 142,590 | -0.17(-0.17%) |
Apr 24, 2018 | 100.17 | 100.17 | 98.53 | 99.15 | 24,815 | -0.79(-0.79%) |
Apr 23, 2018 | 99.92 | 100.11 | 99.56 | 99.94 | 29,943 | +0.08(+0.08%) |
Apr 20, 2018 | 101.39 | 101.39 | 99.73 | 99.86 | 35,452 | -1.69(-1.66%) |
Apr 19, 2018 | 103.38 | 103.38 | 101.11 | 101.55 | 40,531 | -3.03(-2.90%) |
Apr 18, 2018 | 105.34 | 105.39 | 104.52 | 104.58 | 11,271 | -0.81(-0.77%) |
Apr 17, 2018 | 105.38 | 105.73 | 105.14 | 105.39 | 13,005 | +0.30(+0.28%) |
Apr 16, 2018 | 104.68 | 105.40 | 104.50 | 105.09 | 13,299 | +0.73(+0.70%) |
Apr 13, 2018 | 104.61 | 104.61 | 104.11 | 104.36 | 10,582 | +0.21(+0.20%) |
Apr 12, 2018 | 104.67 | 104.77 | 104.08 | 104.15 | 17,274 | -0.11(-0.11%) |
Apr 11, 2018 | 104.41 | 104.67 | 104.19 | 104.27 | 14,458 | -0.35(-0.33%) |
Apr 10, 2018 | 104.71 | 104.94 | 104.02 | 104.61 | 24,376 | +0.86(+0.83%) |
Apr 09, 2018 | 104.39 | 104.90 | 103.75 | 103.75 | 110,189 | -0.13(-0.13%) |
Apr 06, 2018 | 104.80 | 105.34 | 103.27 | 103.88 | 31,109 | -1.41(-1.34%) |
Apr 05, 2018 | 104.85 | 105.52 | 104.76 | 105.29 | 9,998 | +0.76(+0.72%) |
Apr 04, 2018 | 101.55 | 104.71 | 101.55 | 104.54 | 19,903 | +1.86(+1.81%) |
Apr 03, 2018 | 101.62 | 102.90 | 101.40 | 102.67 | 32,739 | +1.71(+1.69%) |
Apr 02, 2018 | 103.13 | 103.13 | 100.39 | 100.97 | 77,549 | -2.55(-2.46%) |
Mar 29, 2018 | 103.52 | 103.52 | 103.52 | 0 | +1.15(+1.12%) | |
Mar 28, 2018 | 101.72 | 102.77 | 101.72 | 102.37 | 32,588 | +0.65(+0.64%) |
Mar 27, 2018 | 102.27 | 102.92 | 101.23 | 101.72 | 41,725 | -0.37(-0.36%) |
Mar 26, 2018 | 101.58 | 102.08 | 100.98 | 102.08 | 15,539 | +1.60(+1.59%) |
Mar 23, 2018 | 102.21 | 102.61 | 100.43 | 100.48 | 47,662 | -1.46(-1.44%) |
Mar 22, 2018 | 102.85 | 103.35 | 101.86 | 101.94 | 25,264 | -1.51(-1.46%) |
Mar 21, 2018 | 103.88 | 104.27 | 103.11 | 103.45 | 22,331 | -0.75(-0.71%) |
Mar 20, 2018 | 104.60 | 104.93 | 104.07 | 104.20 | 12,703 | -0.39(-0.37%) |
Mar 19, 2018 | 105.28 | 105.38 | 104.02 | 104.59 | 96,869 | -0.92(-0.87%) |
Mar 16, 2018 | 105.67 | 105.90 | 105.50 | 105.50 | 14,273 | +0.00(+0.00%) |
Mar 15, 2018 | 106.10 | 106.21 | 105.37 | 105.50 | 82,490 | -0.60(-0.57%) |
Mar 14, 2018 | 107.12 | 107.23 | 106.03 | 106.10 | 16,452 | -1.04(-0.97%) |
Mar 13, 2018 | 107.64 | 107.89 | 107.14 | 107.14 | 15,093 | -0.26(-0.24%) |
Mar 12, 2018 | 107.44 | 107.90 | 107.11 | 107.40 | 8,429 | +0.16(+0.15%) |
Mar 09, 2018 | 106.61 | 107.25 | 106.61 | 107.25 | 11,026 | +0.64(+0.60%) |
Mar 08, 2018 | 105.73 | 106.60 | 105.73 | 106.60 | 17,074 | +1.11(+1.05%) |
Mar 07, 2018 | 105.56 | 104.94 | 105.50 | 9,480 | -0.64(-0.60%) | |
Mar 06, 2018 | 105.95 | 106.14 | 105.31 | 106.14 | 19,783 | +0.35(+0.33%) |
Mar 05, 2018 | 104.45 | 105.81 | 104.45 | 105.79 | 53,813 | +0.82(+0.78%) |
Mar 02, 2018 | 103.31 | 105.06 | 103.31 | 104.97 | 102,038 | +1.03(+0.99%) |
Mar 01, 2018 | 104.72 | 105.22 | 103.24 | 103.94 | 48,435 | -0.70(-0.67%) |
Feb 28, 2018 | 106.32 | 106.32 | 104.64 | 104.64 | 18,357 | -1.52(-1.43%) |
Feb 27, 2018 | 107.63 | 107.74 | 106.15 | 106.15 | 11,374 | -1.46(-1.36%) |
Feb 26, 2018 | 107.06 | 107.69 | 106.75 | 107.62 | 87,414 | +0.96(+0.90%) |
Feb 23, 2018 | 105.82 | 106.66 | 105.82 | 106.66 | 6,869 | +1.01(+0.96%) |
Feb 22, 2018 | 105.46 | 105.64 | 14,487 | +0.19(+0.18%) | ||
Feb 21, 2018 | 106.36 | 107.06 | 105.45 | 105.45 | 14,921 | -0.84(-0.79%) |
Feb 20, 2018 | 107.03 | 107.03 | 106.16 | 106.29 | 14,607 | -1.38(-1.28%) |
Feb 16, 2018 | 107.67 | 107.67 | 107.67 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 106.88 | 107.75 | 106.33 | 107.75 | 158,480 | +1.34(+1.26%) |
Feb 14, 2018 | 105.34 | 106.52 | 104.98 | 106.41 | 25,128 | +0.44(+0.41%) |
Feb 13, 2018 | 105.47 | 106.08 | 105.32 | 105.97 | 16,338 | +0.07(+0.07%) |
Feb 12, 2018 | 105.16 | 106.39 | 105.00 | 105.90 | 44,882 | +1.44(+1.38%) |
Feb 09, 2018 | 104.69 | 105.11 | 102.15 | 104.46 | 68,879 | +0.43(+0.42%) |
Feb 08, 2018 | 107.01 | 107.01 | 104.03 | 104.03 | 40,051 | -2.95(-2.76%) |
Feb 07, 2018 | 106.86 | 108.57 | 106.86 | 106.98 | 32,045 | -0.03(-0.02%) |
Feb 06, 2018 | 103.79 | 107.14 | 103.11 | 107.01 | 87,963 | +0.09(+0.09%) |
Feb 05, 2018 | 108.73 | 109.08 | 105.75 | 106.92 | 35,585 | -2.22(-2.03%) |
Feb 02, 2018 | 111.13 | 111.13 | 109.13 | 109.13 | 30,245 | -2.07(-1.86%) |