Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.26 | 122.19 | 120.55 | 121.91 | 422,141 | +0.35(+0.29%) |
Apr 29, 2019 | 121.38 | 123.11 | 120.43 | 121.56 | 1,069,535 | +0.45(+0.37%) |
Apr 26, 2019 | 118.51 | 121.84 | 117.43 | 121.11 | 767,800 | +2.60(+2.19%) |
Apr 25, 2019 | 120.05 | 124.96 | 115.26 | 118.51 | 1,392,981 | +4.00(+3.49%) |
Apr 24, 2019 | 114.66 | 114.77 | 113.29 | 114.51 | 672,449 | +2.40(+2.14%) |
Apr 23, 2019 | 112.54 | 112.54 | 110.55 | 112.11 | 599,947 | +1.94(+1.76%) |
Apr 22, 2019 | 108.06 | 110.38 | 108.00 | 110.17 | 320,160 | +1.75(+1.61%) |
Apr 18, 2019 | 108.02 | 109.23 | 106.57 | 108.42 | 317,400 | +0.13(+0.12%) |
Apr 17, 2019 | 110.39 | 111.07 | 108.11 | 108.29 | 545,987 | -1.68(-1.53%) |
Apr 16, 2019 | 110.06 | 110.55 | 109.32 | 109.97 | 450,341 | -0.02(-0.02%) |
Apr 15, 2019 | 109.62 | 110.28 | 109.31 | 109.99 | 291,484 | +0.32(+0.29%) |
Apr 12, 2019 | 109.78 | 110.28 | 108.88 | 109.67 | 611,800 | +0.34(+0.31%) |
Apr 11, 2019 | 108.02 | 109.67 | 107.75 | 109.33 | 389,667 | +1.25(+1.16%) |
Apr 10, 2019 | 106.54 | 108.39 | 106.38 | 108.08 | 442,599 | +1.98(+1.87%) |
Apr 09, 2019 | 104.27 | 106.15 | 104.27 | 106.10 | 406,039 | +1.20(+1.14%) |
Apr 08, 2019 | 104.44 | 105.35 | 103.25 | 104.90 | 286,881 | +0.06(+0.06%) |
Apr 05, 2019 | 104.72 | 105.81 | 104.55 | 104.84 | 335,700 | +0.25(+0.24%) |
Apr 04, 2019 | 106.27 | 106.96 | 103.06 | 104.59 | 332,357 | -1.67(-1.57%) |
Apr 03, 2019 | 106.78 | 107.92 | 105.91 | 106.26 | 453,113 | +0.27(+0.25%) |
Apr 02, 2019 | 106.16 | 106.32 | 105.09 | 105.99 | 444,621 | -0.41(-0.39%) |
Apr 01, 2019 | 105.26 | 106.49 | 103.88 | 106.40 | 349,335 | +2.14(+2.05%) |
Mar 29, 2019 | 104.52 | 104.94 | 103.82 | 104.26 | 523,300 | +0.44(+0.42%) |
Mar 28, 2019 | 102.87 | 104.14 | 102.37 | 103.82 | 255,541 | +1.14(+1.11%) |
Mar 27, 2019 | 103.89 | 103.97 | 101.07 | 102.68 | 329,200 | -1.12(-1.08%) |
Mar 26, 2019 | 104.36 | 104.82 | 103.15 | 103.80 | 303,611 | +0.61(+0.59%) |
Mar 25, 2019 | 102.15 | 103.72 | 100.93 | 103.19 | 557,940 | +0.67(+0.65%) |
Mar 22, 2019 | 105.32 | 105.58 | 102.50 | 102.52 | 460,400 | -3.50(-3.30%) |
Mar 21, 2019 | 102.23 | 106.09 | 102.23 | 106.02 | 547,000 | +3.62(+3.54%) |
Mar 20, 2019 | 102.38 | 103.00 | 101.41 | 102.40 | 543,430 | -0.21(-0.20%) |
Mar 19, 2019 | 101.95 | 102.89 | 101.72 | 102.61 | 537,123 | +1.04(+1.02%) |
Mar 18, 2019 | 101.69 | 103.05 | 100.51 | 101.57 | 521,800 | -0.65(-0.64%) |
Mar 15, 2019 | 101.29 | 102.60 | 100.91 | 102.22 | 441,000 | +0.91(+0.90%) |
Mar 14, 2019 | 101.49 | 102.42 | 101.03 | 101.31 | 274,406 | -0.06(-0.06%) |
Mar 13, 2019 | 100.76 | 102.06 | 100.55 | 101.37 | 453,743 | +0.84(+0.84%) |
Mar 12, 2019 | 99.90 | 100.67 | 99.40 | 100.53 | 354,595 | +0.65(+0.65%) |
Mar 11, 2019 | 98.37 | 100.49 | 98.37 | 99.88 | 366,194 | +1.62(+1.65%) |
Mar 08, 2019 | 96.91 | 98.31 | 96.25 | 98.26 | 330,500 | +0.12(+0.12%) |
Mar 07, 2019 | 97.52 | 98.78 | 96.59 | 98.14 | 248,950 | +0.42(+0.43%) |
Mar 06, 2019 | 98.53 | 98.80 | 97.29 | 97.72 | 231,170 | -0.80(-0.81%) |
Mar 05, 2019 | 100.22 | 101.33 | 98.50 | 98.52 | 325,611 | -1.96(-1.95%) |
Mar 04, 2019 | 102.44 | 102.69 | 99.73 | 100.48 | 719,914 | -1.51(-1.48%) |
Mar 01, 2019 | 101.75 | 102.11 | 100.32 | 101.99 | 471,900 | +1.28(+1.27%) |
Feb 28, 2019 | 100.39 | 101.19 | 100.17 | 100.71 | 269,341 | -0.10(-0.10%) |
Feb 27, 2019 | 100.61 | 101.21 | 100.16 | 100.81 | 234,039 | +0.03(+0.03%) |
Feb 26, 2019 | 100.88 | 101.35 | 100.02 | 100.78 | 281,599 | -0.38(-0.38%) |
Feb 25, 2019 | 101.98 | 102.36 | 100.99 | 101.16 | 492,116 | -0.08(-0.08%) |
Feb 22, 2019 | 99.97 | 101.29 | 99.64 | 101.24 | 292,000 | +1.60(+1.61%) |
Feb 21, 2019 | 99.48 | 100.22 | 98.69 | 99.64 | 275,709 | -0.12(-0.12%) |
Feb 20, 2019 | 99.98 | 100.61 | 98.66 | 99.76 | 400,285 | +0.08(+0.08%) |
Feb 19, 2019 | 99.48 | 100.47 | 99.31 | 99.68 | 271,595 | -0.36(-0.36%) |
Feb 15, 2019 | 99.41 | 100.08 | 99.09 | 100.04 | 310,300 | +0.84(+0.85%) |
Feb 14, 2019 | 97.99 | 99.79 | 97.32 | 99.20 | 413,247 | +0.93(+0.95%) |
Feb 13, 2019 | 99.93 | 100.47 | 98.17 | 98.27 | 307,601 | -1.10(-1.11%) |
Feb 12, 2019 | 98.32 | 99.51 | 97.83 | 99.37 | 498,584 | +1.48(+1.51%) |
Feb 11, 2019 | 99.53 | 99.73 | 97.62 | 97.89 | 561,024 | -1.15(-1.16%) |
Feb 08, 2019 | 97.29 | 99.17 | 97.10 | 99.04 | 346,600 | +1.43(+1.47%) |
Feb 07, 2019 | 97.85 | 98.17 | 96.55 | 97.61 | 354,720 | -1.08(-1.09%) |
Feb 06, 2019 | 99.12 | 99.61 | 98.20 | 98.69 | 278,154 | -0.42(-0.42%) |
Feb 05, 2019 | 98.12 | 99.36 | 98.12 | 99.11 | 537,131 | +0.99(+1.01%) |
Feb 04, 2019 | 97.78 | 99.55 | 97.78 | 98.12 | 638,712 | +0.76(+0.78%) |
Feb 01, 2019 | 96.28 | 97.78 | 96.28 | 97.36 | 333,200 | +0.73(+0.76%) |
Jan 31, 2019 | 96.09 | 97.79 | 95.61 | 96.63 | 573,119 | +0.72(+0.75%) |
Jan 30, 2019 | 95.65 | 96.50 | 94.33 | 95.91 | 623,742 | +0.90(+0.95%) |
Jan 29, 2019 | 96.67 | 97.21 | 94.91 | 95.01 | 571,723 | -1.90(-1.96%) |
Jan 28, 2019 | 97.79 | 97.79 | 96.11 | 96.91 | 551,586 | -1.88(-1.90%) |
Jan 25, 2019 | 102.01 | 102.04 | 97.14 | 98.79 | 968,200 | -2.01(-1.99%) |
Jan 24, 2019 | 99.60 | 103.48 | 98.62 | 100.80 | 1,521,432 | +11.64(+13.06%) |
Jan 23, 2019 | 89.55 | 90.92 | 88.41 | 89.16 | 451,348 | +0.23(+0.26%) |
Jan 22, 2019 | 90.44 | 90.83 | 88.43 | 88.93 | 514,897 | -2.04(-2.24%) |
Jan 18, 2019 | 90.31 | 91.91 | 89.81 | 90.97 | 321,500 | +1.45(+1.62%) |
Jan 17, 2019 | 89.40 | 90.45 | 88.64 | 89.52 | 487,175 | -0.21(-0.23%) |
Jan 16, 2019 | 89.34 | 90.34 | 88.71 | 89.73 | 584,073 | +0.90(+1.01%) |
Jan 15, 2019 | 87.82 | 89.24 | 87.36 | 88.83 | 433,073 | +1.15(+1.31%) |
Jan 14, 2019 | 87.53 | 88.17 | 86.87 | 87.68 | 518,106 | -0.61(-0.69%) |
Jan 11, 2019 | 88.24 | 88.97 | 87.68 | 88.29 | 291,000 | -0.23(-0.26%) |
Jan 10, 2019 | 87.15 | 88.61 | 86.45 | 88.52 | 285,383 | +0.82(+0.94%) |
Jan 09, 2019 | 87.23 | 88.34 | 86.80 | 87.70 | 354,260 | +1.09(+1.26%) |
Jan 08, 2019 | 85.98 | 86.93 | 84.94 | 86.61 | 536,456 | +1.48(+1.74%) |
Jan 07, 2019 | 83.59 | 85.74 | 83.27 | 85.13 | 532,838 | +1.74(+2.09%) |
Jan 04, 2019 | 81.66 | 83.77 | 79.00 | 83.39 | 792,200 | +4.47(+5.66%) |
Jan 03, 2019 | 80.31 | 81.20 | 78.76 | 78.92 | 644,148 | -2.39(-2.94%) |
Jan 02, 2019 | 80.49 | 82.01 | 80.14 | 81.31 | 327,027 | -0.87(-1.06%) |
Dec 31, 2018 | 81.57 | 82.46 | 81.03 | 82.18 | 513,700 | +1.21(+1.49%) |
Dec 28, 2018 | 81.84 | 83.66 | 79.73 | 80.97 | 361,700 | +0.01(+0.01%) |
Dec 27, 2018 | 78.65 | 81.01 | 75.01 | 80.96 | 226,956 | +1.34(+1.68%) |
Dec 26, 2018 | 75.75 | 79.70 | 75.74 | 79.62 | 323,690 | +4.42(+5.88%) |
Dec 24, 2018 | 75.67 | 77.24 | 75.10 | 75.20 | 209,500 | -1.38(-1.80%) |
Dec 21, 2018 | 80.52 | 80.52 | 76.16 | 76.58 | 515,600 | -2.55(-3.22%) |
Dec 20, 2018 | 80.59 | 81.19 | 77.54 | 79.13 | 692,927 | -1.78(-2.20%) |
Dec 19, 2018 | 81.01 | 83.38 | 80.42 | 80.91 | 546,352 | +0.14(+0.17%) |
Dec 18, 2018 | 80.71 | 81.99 | 79.76 | 80.77 | 706,046 | +0.86(+1.08%) |
Dec 17, 2018 | 82.73 | 82.97 | 79.89 | 79.91 | 646,796 | -3.28(-3.94%) |
Dec 14, 2018 | 83.52 | 84.62 | 82.59 | 83.19 | 516,300 | -1.14(-1.35%) |
Dec 13, 2018 | 86.50 | 86.97 | 83.99 | 84.33 | 533,954 | -1.79(-2.08%) |
Dec 12, 2018 | 85.25 | 87.80 | 84.56 | 86.12 | 879,464 | +2.47(+2.95%) |
Dec 11, 2018 | 84.52 | 84.52 | 83.02 | 83.65 | 620,420 | +0.72(+0.87%) |
Dec 10, 2018 | 81.76 | 83.76 | 81.76 | 82.93 | 781,224 | +1.13(+1.38%) |
Dec 07, 2018 | 84.26 | 85.86 | 81.11 | 81.80 | 636,200 | -2.92(-3.45%) |
Dec 06, 2018 | 82.96 | 85.35 | 82.45 | 84.72 | 833,530 | -0.03(-0.04%) |
Dec 04, 2018 | 87.22 | 88.05 | 84.44 | 84.75 | 1,172,400 | -3.14(-3.57%) |
Dec 03, 2018 | 88.03 | 88.96 | 86.72 | 87.89 | 1,072,387 | +1.59(+1.84%) |
Nov 30, 2018 | 85.48 | 87.20 | 85.27 | 86.30 | 725,000 | +0.55(+0.64%) |
Nov 29, 2018 | 85.14 | 86.48 | 84.78 | 85.75 | 669,292 | +0.14(+0.16%) |
Nov 28, 2018 | 84.31 | 86.21 | 81.51 | 85.61 | 642,410 | +5.56(+6.95%) |
Nov 27, 2018 | 79.78 | 80.66 | 79.21 | 80.05 | 422,956 | -0.46(-0.57%) |
Nov 26, 2018 | 79.85 | 81.00 | 79.46 | 80.51 | 378,565 | +1.52(+1.92%) |
Nov 23, 2018 | 77.47 | 80.12 | 77.47 | 78.99 | 169,400 | +0.01(+0.01%) |
Nov 21, 2018 | 78.98 | 78.98 | 78.98 | 0 | +1.31(+1.69%) | |
Nov 20, 2018 | 75.47 | 79.16 | 74.84 | 77.67 | 1,031,514 | +0.02(+0.03%) |
Nov 19, 2018 | 82.67 | 84.68 | 76.55 | 77.65 | 667,701 | -5.02(-6.07%) |
Nov 16, 2018 | 82.64 | 83.73 | 81.83 | 82.67 | 680,600 | -0.79(-0.95%) |
Nov 15, 2018 | 80.63 | 84.03 | 80.63 | 83.46 | 493,107 | +2.62(+3.24%) |
Nov 14, 2018 | 81.79 | 83.05 | 80.65 | 80.84 | 554,200 | -0.21(-0.26%) |
Nov 13, 2018 | 81.68 | 83.36 | 80.79 | 81.05 | 369,817 | -0.62(-0.76%) |
Nov 12, 2018 | 83.83 | 84.05 | 81.00 | 81.67 | 462,801 | -2.57(-3.05%) |
Nov 09, 2018 | 86.17 | 86.28 | 83.71 | 84.24 | 663,400 | -2.41(-2.78%) |
Nov 08, 2018 | 86.74 | 87.85 | 85.72 | 86.65 | 524,419 | -0.08(-0.09%) |
Nov 07, 2018 | 83.39 | 87.02 | 83.39 | 86.73 | 649,931 | +3.59(+4.32%) |
Nov 06, 2018 | 84.21 | 85.33 | 82.30 | 83.14 | 865,038 | -1.06(-1.26%) |
Nov 05, 2018 | 86.12 | 86.80 | 82.24 | 84.20 | 610,179 | -2.13(-2.47%) |
Nov 02, 2018 | 86.03 | 87.63 | 85.84 | 86.33 | 747,200 | +0.17(+0.20%) |
Nov 01, 2018 | 84.84 | 86.51 | 84.63 | 86.16 | 823,477 | +1.27(+1.50%) |
Oct 31, 2018 | 83.07 | 85.82 | 81.12 | 84.89 | 1,286,156 | +3.10(+3.79%) |
Oct 30, 2018 | 82.26 | 83.39 | 80.24 | 81.79 | 921,679 | -1.03(-1.24%) |
Oct 29, 2018 | 90.44 | 90.69 | 81.42 | 82.82 | 929,801 | -5.90(-6.65%) |
Oct 26, 2018 | 90.03 | 91.46 | 88.27 | 88.72 | 724,600 | -3.21(-3.49%) |
Oct 25, 2018 | 92.20 | 96.46 | 90.23 | 91.93 | 1,180,940 | -2.51(-2.66%) |
Oct 24, 2018 | 98.38 | 99.79 | 93.92 | 94.44 | 861,006 | -3.69(-3.76%) |
Oct 23, 2018 | 97.41 | 98.72 | 95.41 | 98.13 | 923,613 | -0.77(-0.78%) |
Oct 22, 2018 | 99.27 | 100.23 | 97.79 | 98.90 | 706,593 | -0.08(-0.08%) |
Oct 19, 2018 | 102.41 | 103.15 | 98.96 | 98.98 | 383,800 | -3.11(-3.05%) |
Oct 18, 2018 | 103.67 | 103.98 | 101.96 | 102.09 | 392,784 | -1.96(-1.88%) |
Oct 17, 2018 | 103.97 | 104.28 | 102.63 | 104.05 | 472,781 | +0.04(+0.04%) |
Oct 16, 2018 | 101.40 | 104.78 | 100.05 | 104.01 | 675,895 | +3.54(+3.52%) |
Oct 15, 2018 | 101.61 | 102.00 | 99.75 | 100.47 | 547,492 | -1.16(-1.14%) |
Oct 12, 2018 | 103.17 | 103.97 | 100.17 | 101.63 | 658,400 | +1.23(+1.23%) |
Oct 11, 2018 | 101.00 | 102.75 | 99.75 | 100.40 | 559,414 | -0.74(-0.73%) |
Oct 10, 2018 | 106.08 | 106.08 | 101.10 | 101.14 | 563,852 | -5.17(-4.86%) |
Oct 09, 2018 | 105.47 | 107.66 | 105.00 | 106.31 | 479,478 | +0.61(+0.58%) |
Oct 08, 2018 | 107.26 | 108.18 | 104.17 | 105.70 | 413,293 | -2.14(-1.98%) |
Oct 05, 2018 | 109.12 | 109.88 | 106.83 | 107.84 | 505,800 | -1.13(-1.04%) |
Oct 04, 2018 | 109.89 | 110.34 | 108.05 | 108.97 | 630,623 | -1.17(-1.06%) |
Oct 03, 2018 | 110.02 | 111.42 | 109.00 | 110.14 | 610,797 | +0.72(+0.66%) |
Oct 02, 2018 | 112.68 | 113.12 | 109.16 | 109.42 | 433,997 | -3.71(-3.28%) |
Oct 01, 2018 | 114.31 | 114.98 | 112.84 | 113.13 | 411,541 | -0.78(-0.68%) |
Sep 28, 2018 | 113.05 | 114.88 | 113.05 | 113.91 | 336,700 | +0.78(+0.69%) |
Sep 27, 2018 | 112.32 | 113.69 | 112.32 | 113.13 | 274,443 | +0.92(+0.82%) |
Sep 26, 2018 | 112.59 | 113.91 | 112.14 | 112.21 | 286,239 | -0.62(-0.55%) |
Sep 25, 2018 | 112.53 | 113.49 | 112.12 | 112.83 | 382,625 | +1.07(+0.96%) |
Sep 24, 2018 | 110.43 | 112.30 | 109.53 | 111.76 | 347,543 | +0.87(+0.78%) |
Sep 21, 2018 | 111.35 | 113.24 | 110.03 | 110.89 | 588,400 | -0.32(-0.29%) |
Sep 20, 2018 | 112.76 | 113.42 | 110.64 | 111.21 | 768,848 | -1.32(-1.17%) |
Sep 19, 2018 | 114.24 | 114.54 | 111.16 | 112.53 | 345,768 | -1.37(-1.20%) |
Sep 18, 2018 | 113.74 | 114.58 | 113.06 | 113.90 | 827,525 | -0.12(-0.11%) |
Sep 17, 2018 | 118.86 | 118.86 | 113.87 | 114.02 | 614,878 | -4.58(-3.86%) |
Sep 14, 2018 | 117.61 | 118.80 | 117.27 | 118.60 | 461,500 | +1.43(+1.22%) |
Sep 13, 2018 | 116.63 | 117.69 | 116.44 | 117.17 | 401,538 | -0.14(-0.12%) |
Sep 12, 2018 | 115.17 | 117.55 | 114.64 | 117.31 | 554,399 | +1.95(+1.69%) |
Sep 11, 2018 | 115.32 | 115.80 | 114.03 | 115.36 | 338,337 | +0.60(+0.52%) |
Sep 10, 2018 | 114.25 | 114.98 | 112.77 | 114.76 | 392,718 | +0.96(+0.84%) |
Sep 07, 2018 | 113.81 | 115.36 | 112.95 | 113.80 | 216,600 | -0.16(-0.14%) |
Sep 06, 2018 | 113.43 | 114.37 | 112.78 | 113.96 | 326,768 | +0.53(+0.47%) |
Sep 05, 2018 | 115.80 | 116.38 | 112.03 | 113.43 | 551,541 | -2.57(-2.22%) |
Sep 04, 2018 | 115.32 | 116.46 | 114.55 | 116.00 | 434,344 | +0.64(+0.55%) |
Aug 31, 2018 | 115.36 | 115.36 | 115.36 | 0 | +0.95(+0.83%) | |
Aug 30, 2018 | 113.81 | 115.02 | 113.12 | 114.41 | 403,417 | +0.43(+0.38%) |
Aug 29, 2018 | 113.32 | 114.42 | 113.09 | 113.98 | 388,052 | +0.74(+0.65%) |
Aug 28, 2018 | 113.15 | 113.54 | 112.14 | 113.24 | 325,162 | +0.59(+0.52%) |
Aug 27, 2018 | 112.89 | 113.31 | 111.93 | 112.65 | 237,450 | +0.54(+0.48%) |
Aug 24, 2018 | 110.89 | 112.40 | 110.89 | 112.11 | 627,500 | +1.67(+1.51%) |
Aug 23, 2018 | 109.44 | 111.70 | 109.44 | 110.44 | 379,301 | +0.01(+0.01%) |
Aug 22, 2018 | 109.22 | 110.55 | 108.96 | 110.43 | 335,999 | +0.77(+0.70%) |
Aug 21, 2018 | 108.21 | 110.44 | 108.21 | 109.66 | 470,492 | +2.07(+1.92%) |
Aug 20, 2018 | 107.72 | 108.50 | 107.43 | 107.59 | 284,268 | -0.14(-0.13%) |
Aug 17, 2018 | 107.99 | 107.99 | 106.85 | 107.73 | 323,700 | +0.05(+0.05%) |
Aug 16, 2018 | 108.00 | 108.93 | 106.36 | 107.68 | 433,925 | -0.01(-0.01%) |
Aug 15, 2018 | 107.40 | 108.20 | 106.00 | 107.69 | 533,416 | -0.60(-0.55%) |
Aug 14, 2018 | 106.61 | 108.40 | 104.65 | 108.29 | 497,419 | +2.13(+2.01%) |
Aug 13, 2018 | 107.68 | 108.38 | 105.98 | 106.16 | 594,085 | -2.26(-2.08%) |
Aug 10, 2018 | 104.88 | 109.05 | 103.72 | 108.42 | 688,900 | +2.72(+2.57%) |
Aug 09, 2018 | 105.59 | 108.85 | 103.06 | 105.70 | 1,073,497 | +2.99(+2.91%) |
Aug 08, 2018 | 102.59 | 103.48 | 101.63 | 102.71 | 454,086 | +0.17(+0.17%) |
Aug 07, 2018 | 102.03 | 103.41 | 102.03 | 102.54 | 552,260 | +0.58(+0.57%) |
Aug 06, 2018 | 98.87 | 102.13 | 98.87 | 101.96 | 472,756 | +2.74(+2.76%) |
Aug 03, 2018 | 99.75 | 99.75 | 97.98 | 99.22 | 376,200 | -0.04(-0.04%) |
Aug 02, 2018 | 96.34 | 99.59 | 95.52 | 99.26 | 471,997 | +2.15(+2.21%) |
Aug 01, 2018 | 96.09 | 97.50 | 96.09 | 97.11 | 334,074 | +1.32(+1.38%) |
Jul 31, 2018 | 95.14 | 97.16 | 94.03 | 95.79 | 575,849 | +0.78(+0.82%) |
Jul 30, 2018 | 99.28 | 99.85 | 94.39 | 95.01 | 747,159 | -4.14(-4.18%) |
Jul 27, 2018 | 101.28 | 102.20 | 98.10 | 99.15 | 526,400 | -2.30(-2.27%) |
Jul 26, 2018 | 99.57 | 101.80 | 99.57 | 101.45 | 334,365 | +1.60(+1.60%) |
Jul 25, 2018 | 97.94 | 100.12 | 97.94 | 99.85 | 454,368 | +1.53(+1.56%) |
Jul 24, 2018 | 100.09 | 100.42 | 97.81 | 98.32 | 357,306 | -1.11(-1.12%) |
Jul 23, 2018 | 98.85 | 99.99 | 98.09 | 99.43 | 547,802 | +0.58(+0.59%) |
Jul 20, 2018 | 99.11 | 99.43 | 98.74 | 98.85 | 237,081 | -0.12(-0.12%) |
Jul 19, 2018 | 99.12 | 99.73 | 97.76 | 98.97 | 384,351 | -0.53(-0.53%) |
Jul 18, 2018 | 98.84 | 99.94 | 98.39 | 99.50 | 418,842 | +0.48(+0.48%) |
Jul 17, 2018 | 97.50 | 99.14 | 97.48 | 99.02 | 354,632 | +1.37(+1.40%) |
Jul 16, 2018 | 97.61 | 98.10 | 97.34 | 97.65 | 330,614 | -0.05(-0.05%) |
Jul 13, 2018 | 97.70 | 98.08 | 96.93 | 97.70 | 313,245 | +0.20(+0.21%) |
Jul 12, 2018 | 95.93 | 97.91 | 95.93 | 97.50 | 402,105 | +2.02(+2.12%) |
Jul 11, 2018 | 95.30 | 95.63 | 92.38 | 95.48 | 439,136 | -0.61(-0.63%) |
Jul 10, 2018 | 96.10 | 96.67 | 95.65 | 96.09 | 251,306 | -0.12(-0.12%) |
Jul 09, 2018 | 95.69 | 96.47 | 94.86 | 96.21 | 441,418 | +0.64(+0.67%) |
Jul 06, 2018 | 94.42 | 95.76 | 93.85 | 95.57 | 438,593 | +1.16(+1.23%) |
Jul 05, 2018 | 95.13 | 96.42 | 93.99 | 94.41 | 756,232 | +0.10(+0.11%) |
Jul 03, 2018 | 94.31 | 94.31 | 94.31 | 0 | -0.38(-0.40%) | |
Jul 02, 2018 | 92.58 | 94.73 | 92.00 | 94.69 | 569,980 | +1.95(+2.10%) |
Jun 29, 2018 | 94.40 | 95.31 | 92.69 | 92.74 | 768,794 | -1.52(-1.61%) |
Jun 28, 2018 | 92.84 | 94.51 | 92.55 | 94.26 | 512,537 | +1.49(+1.61%) |
Jun 27, 2018 | 94.26 | 95.14 | 92.50 | 92.77 | 963,278 | -1.58(-1.67%) |
Jun 26, 2018 | 92.69 | 95.73 | 92.65 | 94.35 | 1,008,247 | +2.17(+2.35%) |
Jun 25, 2018 | 92.00 | 93.69 | 90.54 | 92.18 | 1,058,546 | -0.08(-0.09%) |
Jun 22, 2018 | 94.78 | 95.42 | 92.12 | 92.26 | 8,448,770 | -2.52(-2.66%) |
Jun 21, 2018 | 96.03 | 96.22 | 94.06 | 94.78 | 573,833 | -1.06(-1.11%) |
Jun 20, 2018 | 96.93 | 98.53 | 95.77 | 95.84 | 433,983 | -0.76(-0.79%) |
Jun 19, 2018 | 97.07 | 97.07 | 94.87 | 96.60 | 379,738 | -0.96(-0.98%) |
Jun 18, 2018 | 97.49 | 97.99 | 97.17 | 97.56 | 497,096 | -0.16(-0.16%) |
Jun 15, 2018 | 99.79 | 97.57 | 97.72 | 750,409 | -2.07(-2.07%) | |
Jun 14, 2018 | 99.01 | 99.86 | 99.01 | 99.79 | 342,251 | +0.75(+0.76%) |
Jun 13, 2018 | 98.43 | 99.50 | 98.40 | 99.04 | 518,500 | +0.68(+0.69%) |
Jun 12, 2018 | 97.38 | 98.89 | 97.30 | 98.36 | 361,512 | +1.09(+1.12%) |
Jun 11, 2018 | 96.05 | 97.63 | 96.01 | 97.27 | 319,132 | +1.22(+1.27%) |
Jun 08, 2018 | 95.49 | 96.42 | 95.41 | 96.05 | 377,483 | +0.57(+0.60%) |
Jun 07, 2018 | 95.93 | 96.54 | 94.41 | 95.48 | 351,494 | -0.24(-0.25%) |
Jun 06, 2018 | 94.79 | 95.72 | 342,138 | +0.48(+0.50%) | ||
Jun 05, 2018 | 94.86 | 95.95 | 94.63 | 95.24 | 350,886 | +0.42(+0.44%) |
Jun 04, 2018 | 94.68 | 95.11 | 94.34 | 94.82 | 337,638 | +0.65(+0.69%) |
Jun 01, 2018 | 93.97 | 94.82 | 93.17 | 94.17 | 609,268 | +0.91(+0.98%) |
May 31, 2018 | 93.37 | 94.10 | 93.04 | 93.26 | 299,205 | -0.35(-0.37%) |
May 30, 2018 | 93.37 | 94.20 | 93.36 | 93.61 | 709,096 | +0.38(+0.41%) |
May 29, 2018 | 93.43 | 93.58 | 92.55 | 93.23 | 507,150 | -0.36(-0.38%) |
May 25, 2018 | 93.59 | 93.59 | 93.59 | 0 | -0.82(-0.87%) | |
May 24, 2018 | 94.88 | 95.89 | 94.27 | 94.41 | 511,492 | -0.74(-0.78%) |
May 23, 2018 | 93.73 | 95.16 | 93.32 | 95.15 | 311,119 | +1.10(+1.17%) |
May 22, 2018 | 94.68 | 94.73 | 93.81 | 94.05 | 300,514 | -0.31(-0.33%) |
May 21, 2018 | 94.08 | 94.98 | 93.99 | 94.36 | 230,919 | +0.37(+0.39%) |
May 18, 2018 | 94.25 | 94.83 | 93.31 | 93.99 | 439,686 | +0.15(+0.16%) |
May 17, 2018 | 93.58 | 94.25 | 93.17 | 93.84 | 526,154 | +0.27(+0.29%) |
May 16, 2018 | 92.35 | 93.61 | 92.09 | 93.57 | 332,100 | +1.21(+1.31%) |
May 15, 2018 | 92.30 | 92.44 | 91.61 | 92.36 | 361,232 | -0.46(-0.50%) |
May 14, 2018 | 94.26 | 94.56 | 92.01 | 92.82 | 289,087 | -1.42(-1.51%) |
May 11, 2018 | 94.21 | 95.08 | 93.84 | 94.24 | 237,691 | +0.00(+0.00%) |
May 10, 2018 | 93.15 | 94.33 | 93.15 | 94.24 | 385,529 | +1.10(+1.18%) |
May 09, 2018 | 90.29 | 93.28 | 90.23 | 93.14 | 513,837 | +2.81(+3.11%) |
May 08, 2018 | 90.75 | 91.03 | 89.54 | 90.33 | 369,729 | -0.30(-0.33%) |
May 07, 2018 | 90.12 | 91.31 | 90.12 | 90.63 | 264,945 | +0.57(+0.63%) |
May 04, 2018 | 88.29 | 90.53 | 88.14 | 90.06 | 427,256 | +1.32(+1.49%) |
May 03, 2018 | 87.36 | 89.00 | 86.99 | 88.74 | 351,761 | +1.32(+1.51%) |
May 02, 2018 | 87.71 | 88.25 | 87.12 | 87.42 | 564,773 | -0.60(-0.68%) |