Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 113.23 | 113.23 | 110.69 | 111.81 | 22,282 | -1.58(-1.39%) |
Jul 30, 2019 | 113.37 | 113.73 | 113.31 | 113.39 | 36,253 | +0.06(+0.05%) |
Jul 29, 2019 | 112.89 | 113.35 | 112.89 | 113.33 | 8,061 | +0.42(+0.37%) |
Jul 26, 2019 | 112.34 | 112.96 | 112.04 | 112.91 | 5,783 | +0.97(+0.87%) |
Jul 25, 2019 | 111.78 | 112.19 | 111.66 | 111.94 | 7,568 | -0.36(-0.32%) |
Jul 24, 2019 | 112.45 | 112.53 | 112.19 | 112.30 | 6,621 | -0.32(-0.29%) |
Jul 23, 2019 | 112.42 | 112.73 | 112.28 | 112.62 | 6,364 | +1.15(+1.04%) |
Jul 22, 2019 | 112.23 | 112.31 | 111.41 | 111.46 | 8,458 | -0.52(-0.46%) |
Jul 19, 2019 | 112.72 | 113.08 | 111.98 | 111.98 | 12,457 | -0.46(-0.41%) |
Jul 18, 2019 | 111.94 | 112.81 | 111.76 | 112.44 | 97,766 | +0.67(+0.60%) |
Jul 17, 2019 | 112.01 | 112.11 | 111.76 | 111.77 | 13,814 | -0.45(-0.40%) |
Jul 16, 2019 | 111.77 | 112.24 | 111.77 | 112.21 | 14,031 | +0.01(+0.01%) |
Jul 15, 2019 | 112.15 | 112.24 | 111.92 | 112.20 | 13,410 | +0.17(+0.15%) |
Jul 12, 2019 | 111.35 | 112.07 | 111.35 | 112.03 | 9,342 | +0.80(+0.72%) |
Jul 11, 2019 | 111.21 | 111.25 | 110.77 | 111.23 | 7,666 | +0.14(+0.13%) |
Jul 10, 2019 | 110.87 | 111.34 | 110.87 | 111.09 | 9,335 | +0.62(+0.56%) |
Jul 09, 2019 | 110.80 | 110.80 | 110.12 | 110.47 | 6,246 | -0.71(-0.64%) |
Jul 08, 2019 | 111.07 | 111.33 | 110.92 | 111.19 | 43,141 | -0.02(-0.02%) |
Jul 05, 2019 | 111.31 | 111.31 | 110.13 | 111.21 | 30,587 | -0.52(-0.46%) |
Jul 03, 2019 | 110.86 | 111.83 | 110.86 | 111.72 | 4,115 | +1.31(+1.19%) |
Jul 02, 2019 | 110.02 | 110.41 | 109.69 | 110.41 | 25,681 | +0.51(+0.47%) |
Jul 01, 2019 | 110.09 | 110.25 | 109.34 | 109.89 | 86,353 | +0.68(+0.63%) |
Jun 28, 2019 | 109.63 | 109.63 | 109.06 | 109.21 | 16,350 | +0.21(+0.19%) |
Jun 27, 2019 | 108.76 | 109.14 | 108.57 | 109.00 | 17,560 | +0.44(+0.41%) |
Jun 26, 2019 | 108.88 | 109.02 | 108.56 | 108.56 | 11,606 | -1.01(-0.92%) |
Jun 25, 2019 | 110.22 | 110.22 | 109.37 | 109.57 | 23,089 | -0.50(-0.45%) |
Jun 24, 2019 | 110.12 | 110.59 | 109.99 | 110.06 | 17,216 | +0.15(+0.14%) |
Jun 21, 2019 | 110.13 | 110.46 | 109.73 | 109.91 | 30,030 | -0.43(-0.39%) |
Jun 20, 2019 | 110.11 | 110.42 | 109.66 | 110.34 | 17,346 | +1.01(+0.92%) |
Jun 19, 2019 | 108.88 | 109.49 | 108.55 | 109.34 | 108,756 | +0.22(+0.20%) |
Jun 18, 2019 | 109.89 | 109.89 | 109.00 | 109.12 | 17,274 | -0.12(-0.11%) |
Jun 17, 2019 | 109.45 | 109.45 | 109.04 | 109.24 | 9,331 | -0.26(-0.24%) |
Jun 14, 2019 | 109.28 | 109.58 | 109.27 | 109.51 | 6,384 | +0.14(+0.13%) |
Jun 13, 2019 | 109.20 | 109.36 | 108.95 | 109.36 | 5,591 | +0.57(+0.52%) |
Jun 12, 2019 | 109.14 | 109.56 | 108.75 | 108.79 | 8,629 | -0.29(-0.27%) |
Jun 11, 2019 | 109.31 | 109.31 | 108.89 | 109.08 | 10,987 | +0.30(+0.27%) |
Jun 10, 2019 | 109.17 | 109.17 | 108.59 | 108.79 | 13,118 | +0.07(+0.06%) |
Jun 07, 2019 | 108.46 | 109.00 | 108.46 | 108.72 | 9,185 | +0.97(+0.90%) |
Jun 06, 2019 | 107.29 | 107.80 | 107.24 | 107.75 | 10,997 | +0.69(+0.64%) |
Jun 05, 2019 | 106.39 | 107.09 | 106.28 | 107.06 | 12,542 | +1.12(+1.06%) |
Jun 04, 2019 | 104.86 | 105.94 | 104.86 | 105.94 | 4,342 | +1.76(+1.69%) |
Jun 03, 2019 | 103.26 | 104.28 | 103.20 | 104.17 | 16,672 | +1.29(+1.26%) |
May 31, 2019 | 103.59 | 103.59 | 102.70 | 102.88 | 17,250 | -1.59(-1.52%) |
May 30, 2019 | 104.62 | 104.62 | 104.11 | 104.47 | 6,270 | +0.19(+0.18%) |
May 29, 2019 | 104.52 | 104.52 | 103.75 | 104.28 | 25,358 | -0.89(-0.85%) |
May 28, 2019 | 106.94 | 106.94 | 105.05 | 105.17 | 9,929 | -1.63(-1.53%) |
May 24, 2019 | 107.58 | 107.58 | 106.77 | 106.81 | 5,936 | -0.39(-0.37%) |
May 23, 2019 | 107.09 | 107.33 | 106.63 | 107.20 | 123,879 | -0.47(-0.44%) |
May 22, 2019 | 107.38 | 107.77 | 107.38 | 107.67 | 10,173 | -0.04(-0.03%) |
May 21, 2019 | 108.10 | 108.10 | 107.71 | 107.71 | 3,658 | -0.03(-0.02%) |
May 20, 2019 | 108.00 | 108.18 | 107.53 | 107.74 | 8,010 | -0.79(-0.72%) |
May 17, 2019 | 108.92 | 109.21 | 108.36 | 108.52 | 18,146 | -0.50(-0.46%) |
May 16, 2019 | 108.66 | 109.50 | 108.55 | 109.02 | 10,006 | +0.68(+0.63%) |
May 15, 2019 | 107.50 | 108.52 | 107.28 | 108.34 | 82,498 | +0.95(+0.88%) |
May 14, 2019 | 107.17 | 108.03 | 107.17 | 107.40 | 10,630 | +0.69(+0.64%) |
May 13, 2019 | 106.81 | 106.88 | 106.32 | 106.71 | 17,388 | -1.53(-1.41%) |
May 10, 2019 | 107.03 | 108.44 | 106.25 | 108.24 | 16,913 | +0.82(+0.76%) |
May 09, 2019 | 107.14 | 107.57 | 106.46 | 107.42 | 5,965 | -0.31(-0.29%) |
May 08, 2019 | 107.88 | 108.36 | 107.72 | 107.73 | 31,451 | -0.21(-0.19%) |
May 07, 2019 | 108.52 | 108.70 | 107.27 | 107.93 | 110,805 | -1.17(-1.07%) |
May 06, 2019 | 108.39 | 109.26 | 108.39 | 109.10 | 9,716 | -0.62(-0.56%) |
May 03, 2019 | 109.31 | 109.85 | 109.31 | 109.72 | 7,280 | +0.78(+0.72%) |
May 02, 2019 | 108.83 | 109.04 | 108.56 | 108.93 | 13,457 | -0.06(-0.06%) |
May 01, 2019 | 110.42 | 110.42 | 109.00 | 109.00 | 14,422 | -1.29(-1.17%) |
Apr 30, 2019 | 109.35 | 110.30 | 109.25 | 110.28 | 16,476 | +0.89(+0.82%) |
Apr 29, 2019 | 109.13 | 109.55 | 109.13 | 109.39 | 15,661 | +0.24(+0.22%) |
Apr 26, 2019 | 108.25 | 109.19 | 108.25 | 109.15 | 3,920 | +1.40(+1.30%) |
Apr 25, 2019 | 107.86 | 108.06 | 107.75 | 107.75 | 8,309 | -1.38(-1.27%) |
Apr 24, 2019 | 108.94 | 109.36 | 108.87 | 109.14 | 5,281 | +0.18(+0.16%) |
Apr 23, 2019 | 108.93 | 109.00 | 108.72 | 108.96 | 6,473 | +0.20(+0.19%) |
Apr 22, 2019 | 109.00 | 109.14 | 108.72 | 108.75 | 4,525 | -0.43(-0.39%) |
Apr 18, 2019 | 109.58 | 109.58 | 108.67 | 109.18 | 7,280 | +0.11(+0.10%) |
Apr 17, 2019 | 108.76 | 109.19 | 108.76 | 109.08 | 5,021 | +0.56(+0.52%) |
Apr 16, 2019 | 108.65 | 108.65 | 108.25 | 108.51 | 15,866 | +0.03(+0.03%) |
Apr 15, 2019 | 108.18 | 108.52 | 108.18 | 108.48 | 11,009 | +0.24(+0.22%) |
Apr 12, 2019 | 107.98 | 108.24 | 107.98 | 108.24 | 3,248 | +0.54(+0.51%) |
Apr 11, 2019 | 107.73 | 107.76 | 107.51 | 107.69 | 5,817 | +0.13(+0.12%) |
Apr 10, 2019 | 107.12 | 107.67 | 107.12 | 107.56 | 9,040 | +0.51(+0.48%) |
Apr 09, 2019 | 107.09 | 107.10 | 106.89 | 107.05 | 23,966 | -0.33(-0.31%) |
Apr 08, 2019 | 106.97 | 107.41 | 106.84 | 107.38 | 7,745 | +0.40(+0.38%) |
Apr 05, 2019 | 106.92 | 106.98 | 106.78 | 106.98 | 8,400 | +0.20(+0.19%) |
Apr 04, 2019 | 106.51 | 106.80 | 106.43 | 106.77 | 7,304 | +0.47(+0.44%) |
Apr 03, 2019 | 106.61 | 106.86 | 106.05 | 106.30 | 8,533 | -0.33(-0.31%) |
Apr 02, 2019 | 106.85 | 106.88 | 106.50 | 106.63 | 10,010 | -0.35(-0.33%) |
Apr 01, 2019 | 107.07 | 107.07 | 106.75 | 106.99 | 23,784 | +0.35(+0.33%) |
Mar 29, 2019 | 106.50 | 106.73 | 106.17 | 106.64 | 14,561 | +0.42(+0.39%) |
Mar 28, 2019 | 106.30 | 106.32 | 105.97 | 106.22 | 25,276 | +0.79(+0.75%) |
Mar 27, 2019 | 105.69 | 105.69 | 104.86 | 105.43 | 18,718 | -0.17(-0.16%) |
Mar 26, 2019 | 105.24 | 105.93 | 105.20 | 105.60 | 10,296 | +0.91(+0.87%) |
Mar 25, 2019 | 104.04 | 104.95 | 104.02 | 104.69 | 36,497 | +0.34(+0.32%) |
Mar 22, 2019 | 105.09 | 105.30 | 104.35 | 104.35 | 33,043 | -1.16(-1.10%) |
Mar 21, 2019 | 104.48 | 105.68 | 104.48 | 105.51 | 17,891 | +1.46(+1.41%) |
Mar 20, 2019 | 104.18 | 104.38 | 103.84 | 104.05 | 11,208 | -0.64(-0.62%) |
Mar 19, 2019 | 104.91 | 105.42 | 104.33 | 104.69 | 13,189 | -0.11(-0.11%) |
Mar 18, 2019 | 104.28 | 104.90 | 104.28 | 104.81 | 7,025 | +0.19(+0.19%) |
Mar 15, 2019 | 104.63 | 104.96 | 104.42 | 104.61 | 16,316 | +0.41(+0.39%) |
Mar 14, 2019 | 104.30 | 104.40 | 104.17 | 104.20 | 4,136 | -0.33(-0.31%) |
Mar 13, 2019 | 104.00 | 104.74 | 104.00 | 104.53 | 9,937 | +0.67(+0.64%) |
Mar 12, 2019 | 104.06 | 104.06 | 103.84 | 103.87 | 7,723 | -0.20(-0.19%) |
Mar 11, 2019 | 103.45 | 104.10 | 103.45 | 104.06 | 7,249 | +1.40(+1.36%) |
Mar 08, 2019 | 102.58 | 102.69 | 102.19 | 102.67 | 12,828 | -0.22(-0.22%) |
Mar 07, 2019 | 103.10 | 103.10 | 102.64 | 102.89 | 18,521 | -0.25(-0.24%) |
Mar 06, 2019 | 103.30 | 103.55 | 103.01 | 103.14 | 7,810 | -0.27(-0.26%) |
Mar 05, 2019 | 103.56 | 103.67 | 103.37 | 103.41 | 9,678 | -0.25(-0.24%) |
Mar 04, 2019 | 104.20 | 104.22 | 102.92 | 103.65 | 25,757 | -0.27(-0.26%) |
Mar 01, 2019 | 103.89 | 103.94 | 103.42 | 103.92 | 34,883 | +0.21(+0.21%) |
Feb 28, 2019 | 103.53 | 103.97 | 103.51 | 103.71 | 12,428 | +0.15(+0.15%) |
Feb 27, 2019 | 103.33 | 103.57 | 103.08 | 103.56 | 10,908 | +0.03(+0.03%) |
Feb 26, 2019 | 103.72 | 104.06 | 103.50 | 103.53 | 12,131 | +0.04(+0.04%) |
Feb 25, 2019 | 104.18 | 104.18 | 103.39 | 103.48 | 33,174 | -0.31(-0.30%) |
Feb 22, 2019 | 103.33 | 103.86 | 103.22 | 103.80 | 11,928 | -0.15(-0.14%) |
Feb 21, 2019 | 103.50 | 104.20 | 103.48 | 103.94 | 22,880 | +0.18(+0.18%) |
Feb 20, 2019 | 103.51 | 104.14 | 103.51 | 103.76 | 18,203 | +0.15(+0.15%) |
Feb 19, 2019 | 103.48 | 103.89 | 103.20 | 103.61 | 75,124 | +0.17(+0.16%) |
Feb 15, 2019 | 103.42 | 103.65 | 103.23 | 103.44 | 13,390 | +0.73(+0.71%) |
Feb 14, 2019 | 102.75 | 103.11 | 102.61 | 102.71 | 133,067 | -1.15(-1.10%) |
Feb 13, 2019 | 103.81 | 103.94 | 103.50 | 103.86 | 20,797 | +0.27(+0.26%) |
Feb 12, 2019 | 102.83 | 103.72 | 102.83 | 103.59 | 9,145 | +1.18(+1.15%) |
Feb 11, 2019 | 102.31 | 102.47 | 102.18 | 102.41 | 10,731 | +0.28(+0.27%) |
Feb 08, 2019 | 101.21 | 102.13 | 101.11 | 102.13 | 16,991 | +0.80(+0.79%) |
Feb 07, 2019 | 101.36 | 101.61 | 100.81 | 101.34 | 13,090 | -0.53(-0.52%) |
Feb 06, 2019 | 101.97 | 101.98 | 101.64 | 101.87 | 16,214 | -0.40(-0.39%) |
Feb 05, 2019 | 102.11 | 102.42 | 102.02 | 102.27 | 11,827 | +0.32(+0.31%) |
Feb 04, 2019 | 101.46 | 101.95 | 101.17 | 101.95 | 19,271 | +0.45(+0.45%) |
Feb 01, 2019 | 101.72 | 101.79 | 101.25 | 101.49 | 19,579 | -0.17(-0.17%) |
Jan 31, 2019 | 99.86 | 101.78 | 99.77 | 101.66 | 17,752 | +1.75(+1.75%) |
Jan 30, 2019 | 99.10 | 100.05 | 98.95 | 99.91 | 27,426 | +1.02(+1.03%) |
Jan 29, 2019 | 98.78 | 98.95 | 98.59 | 98.89 | 12,259 | +0.15(+0.15%) |
Jan 28, 2019 | 98.13 | 98.74 | 98.05 | 98.74 | 21,084 | +0.18(+0.18%) |
Jan 25, 2019 | 98.69 | 99.27 | 98.38 | 98.56 | 23,068 | +0.33(+0.33%) |
Jan 24, 2019 | 98.43 | 98.43 | 97.52 | 98.23 | 29,472 | -0.59(-0.59%) |
Jan 23, 2019 | 98.86 | 99.34 | 98.12 | 98.82 | 114,019 | +0.52(+0.52%) |
Jan 22, 2019 | 99.11 | 99.11 | 97.66 | 98.30 | 48,026 | -1.25(-1.26%) |
Jan 18, 2019 | 99.12 | 99.87 | 99.12 | 99.56 | 25,994 | +1.17(+1.19%) |
Jan 17, 2019 | 97.38 | 98.56 | 97.38 | 98.38 | 25,026 | +0.75(+0.76%) |
Jan 16, 2019 | 98.15 | 98.15 | 97.52 | 97.64 | 13,058 | -0.55(-0.56%) |
Jan 15, 2019 | 97.51 | 98.25 | 97.51 | 98.19 | 31,757 | +0.76(+0.78%) |
Jan 14, 2019 | 97.60 | 97.90 | 97.31 | 97.42 | 37,340 | -0.35(-0.35%) |
Jan 11, 2019 | 97.34 | 97.90 | 97.29 | 97.77 | 19,579 | +0.22(+0.23%) |
Jan 10, 2019 | 96.75 | 97.66 | 96.60 | 97.55 | 23,908 | +0.44(+0.46%) |
Jan 09, 2019 | 97.29 | 97.69 | 97.00 | 97.10 | 38,347 | -0.28(-0.28%) |
Jan 08, 2019 | 96.95 | 97.51 | 96.67 | 97.38 | 35,544 | +1.16(+1.21%) |
Jan 07, 2019 | 95.66 | 96.82 | 95.32 | 96.22 | 43,079 | +0.41(+0.43%) |
Jan 04, 2019 | 94.21 | 95.81 | 94.10 | 95.81 | 37,471 | +2.61(+2.80%) |
Jan 03, 2019 | 93.99 | 94.51 | 93.19 | 93.19 | 45,300 | -1.19(-1.26%) |
Jan 02, 2019 | 93.33 | 94.63 | 93.33 | 94.39 | 50,371 | -0.20(-0.22%) |
Dec 31, 2018 | 94.81 | 94.81 | 93.67 | 94.59 | 70,105 | +0.14(+0.15%) |
Dec 28, 2018 | 95.02 | 95.58 | 94.04 | 94.45 | 93,286 | +0.02(+0.02%) |
Dec 27, 2018 | 93.08 | 94.43 | 91.51 | 94.43 | 324,291 | +0.68(+0.72%) |
Dec 26, 2018 | 91.24 | 93.75 | 90.09 | 93.75 | 129,519 | +2.88(+3.17%) |
Dec 24, 2018 | 93.12 | 93.12 | 90.87 | 90.87 | 27,006 | -2.75(-2.94%) |
Dec 21, 2018 | 94.90 | 96.75 | 93.58 | 93.63 | 189,948 | -0.87(-0.92%) |
Dec 20, 2018 | 95.51 | 95.75 | 93.58 | 94.50 | 262,476 | -1.31(-1.36%) |
Dec 19, 2018 | 97.41 | 98.04 | 95.35 | 95.81 | 94,190 | -1.15(-1.18%) |
Dec 18, 2018 | 98.84 | 98.84 | 96.43 | 96.95 | 52,439 | -0.83(-0.85%) |
Dec 17, 2018 | 99.16 | 99.72 | 97.26 | 97.78 | 50,766 | -2.24(-2.24%) |
Dec 14, 2018 | 101.06 | 101.06 | 99.78 | 100.02 | 27,059 | -1.28(-1.26%) |
Dec 13, 2018 | 101.31 | 101.78 | 100.96 | 101.30 | 31,110 | +0.19(+0.18%) |
Dec 12, 2018 | 101.84 | 101.93 | 101.11 | 101.11 | 27,352 | +0.08(+0.08%) |
Dec 11, 2018 | 101.70 | 101.86 | 100.50 | 101.03 | 43,297 | +0.73(+0.73%) |
Dec 10, 2018 | 100.81 | 100.83 | 98.84 | 100.30 | 54,323 | -0.30(-0.30%) |
Dec 07, 2018 | 102.46 | 102.46 | 100.28 | 100.60 | 29,210 | -1.63(-1.60%) |
Dec 06, 2018 | 102.00 | 102.23 | 100.10 | 102.23 | 40,087 | -0.16(-0.16%) |
Dec 04, 2018 | 104.49 | 104.74 | 102.31 | 102.39 | 47,099 | -2.08(-2.00%) |
Dec 03, 2018 | 104.85 | 104.85 | 103.68 | 104.48 | 18,052 | +0.39(+0.37%) |
Nov 30, 2018 | 103.44 | 104.18 | 103.38 | 104.09 | 20,492 | +0.80(+0.78%) |
Nov 29, 2018 | 103.06 | 103.66 | 103.01 | 103.29 | 33,578 | -0.04(-0.04%) |
Nov 28, 2018 | 102.23 | 103.33 | 101.89 | 103.33 | 45,194 | +1.02(+1.00%) |
Nov 27, 2018 | 102.05 | 102.31 | 101.73 | 102.31 | 23,518 | +0.13(+0.13%) |
Nov 26, 2018 | 102.00 | 102.31 | 101.59 | 102.17 | 44,146 | +0.80(+0.78%) |
Nov 23, 2018 | 101.09 | 101.73 | 101.04 | 101.38 | 7,698 | -0.05(-0.05%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 102.47 | 102.62 | 101.39 | 101.57 | 37,592 | -1.26(-1.23%) |
Nov 19, 2018 | 103.54 | 103.60 | 102.66 | 102.83 | 261,763 | -0.59(-0.57%) |
Nov 16, 2018 | 103.08 | 104.05 | 103.06 | 103.43 | 21,964 | +0.12(+0.11%) |
Nov 15, 2018 | 103.01 | 103.36 | 101.98 | 103.31 | 62,086 | -0.06(-0.06%) |
Nov 14, 2018 | 104.28 | 104.28 | 102.99 | 103.37 | 45,864 | -0.38(-0.37%) |
Nov 13, 2018 | 103.96 | 104.39 | 103.50 | 103.75 | 39,576 | -0.03(-0.03%) |
Nov 12, 2018 | 104.22 | 104.73 | 103.65 | 103.78 | 354,193 | -0.91(-0.87%) |
Nov 09, 2018 | 104.83 | 104.98 | 104.35 | 104.69 | 16,756 | -0.56(-0.53%) |
Nov 08, 2018 | 104.95 | 105.41 | 104.91 | 105.25 | 18,757 | -0.27(-0.25%) |
Nov 07, 2018 | 105.47 | 105.51 | 104.64 | 105.51 | 14,462 | +0.56(+0.53%) |
Nov 06, 2018 | 104.48 | 105.00 | 104.38 | 104.95 | 20,521 | +0.46(+0.44%) |
Nov 05, 2018 | 104.14 | 104.64 | 103.96 | 104.50 | 12,984 | +0.74(+0.72%) |
Nov 02, 2018 | 104.12 | 104.27 | 102.83 | 103.75 | 31,361 | -0.27(-0.26%) |
Nov 01, 2018 | 103.20 | 104.12 | 102.92 | 104.03 | 36,705 | +0.96(+0.93%) |
Oct 31, 2018 | 103.69 | 103.77 | 102.38 | 103.06 | 190,105 | -0.18(-0.17%) |
Oct 30, 2018 | 101.56 | 103.29 | 101.56 | 103.24 | 138,451 | +2.13(+2.10%) |
Oct 29, 2018 | 101.67 | 102.54 | 100.25 | 101.11 | 261,838 | +0.54(+0.54%) |
Oct 26, 2018 | 101.15 | 101.23 | 99.83 | 100.57 | 51,515 | -1.50(-1.47%) |
Oct 25, 2018 | 101.41 | 102.58 | 100.97 | 102.08 | 48,435 | +1.00(+0.99%) |
Oct 24, 2018 | 101.55 | 102.73 | 101.08 | 101.08 | 41,612 | -0.34(-0.34%) |
Oct 23, 2018 | 99.90 | 101.79 | 99.69 | 101.42 | 463,396 | +0.42(+0.42%) |
Oct 22, 2018 | 101.77 | 101.88 | 100.72 | 101.00 | 25,875 | -0.64(-0.63%) |
Oct 19, 2018 | 101.41 | 102.32 | 101.31 | 101.64 | 38,041 | +1.17(+1.17%) |
Oct 18, 2018 | 101.27 | 101.77 | 100.23 | 100.47 | 18,888 | -0.90(-0.89%) |
Oct 17, 2018 | 101.25 | 101.59 | 100.60 | 101.37 | 22,063 | -0.07(-0.07%) |
Oct 16, 2018 | 100.50 | 101.61 | 100.34 | 101.44 | 40,432 | +1.39(+1.39%) |
Oct 15, 2018 | 99.64 | 100.69 | 99.64 | 100.05 | 23,117 | +0.49(+0.50%) |
Oct 12, 2018 | 99.91 | 99.91 | 98.64 | 99.56 | 43,589 | +0.52(+0.53%) |
Oct 11, 2018 | 101.02 | 101.22 | 98.76 | 99.04 | 132,749 | -2.02(-2.00%) |
Oct 10, 2018 | 102.94 | 102.94 | 100.97 | 101.06 | 75,398 | -2.21(-2.14%) |
Oct 09, 2018 | 103.96 | 104.05 | 103.27 | 103.27 | 37,088 | -0.71(-0.68%) |
Oct 08, 2018 | 103.39 | 104.07 | 103.36 | 103.97 | 97,491 | +0.78(+0.75%) |
Oct 05, 2018 | 103.39 | 103.57 | 102.85 | 103.20 | 25,474 | -0.19(-0.19%) |
Oct 04, 2018 | 103.98 | 103.98 | 102.94 | 103.39 | 21,068 | -0.91(-0.87%) |
Oct 03, 2018 | 105.54 | 105.54 | 104.21 | 104.30 | 30,220 | -0.82(-0.78%) |
Oct 02, 2018 | 105.15 | 105.48 | 104.81 | 105.12 | 22,156 | -0.03(-0.03%) |
Oct 01, 2018 | 105.61 | 105.61 | 104.98 | 105.16 | 119,322 | +0.17(+0.16%) |
Sep 28, 2018 | 104.81 | 105.10 | 104.81 | 104.99 | 19,473 | -0.03(-0.03%) |
Sep 27, 2018 | 105.09 | 105.60 | 104.92 | 105.02 | 20,195 | -0.13(-0.13%) |
Sep 26, 2018 | 105.14 | 105.86 | 105.09 | 105.15 | 20,747 | +0.11(+0.10%) |
Sep 25, 2018 | 106.05 | 106.05 | 105.03 | 105.04 | 14,110 | -0.77(-0.73%) |
Sep 24, 2018 | 107.13 | 107.13 | 105.64 | 105.81 | 22,068 | -1.59(-1.48%) |
Sep 21, 2018 | 107.72 | 107.74 | 107.31 | 107.40 | 177,872 | +0.09(+0.08%) |
Sep 20, 2018 | 106.45 | 107.41 | 106.40 | 107.31 | 34,606 | +1.11(+1.05%) |
Sep 19, 2018 | 106.22 | 106.49 | 106.11 | 106.20 | 13,355 | -0.02(-0.02%) |
Sep 18, 2018 | 106.23 | 106.26 | 105.80 | 106.22 | 7,004 | -0.22(-0.21%) |
Sep 17, 2018 | 106.32 | 106.57 | 106.24 | 106.44 | 13,587 | +0.03(+0.03%) |
Sep 14, 2018 | 106.23 | 106.40 | 105.82 | 106.40 | 10,147 | +0.25(+0.23%) |
Sep 13, 2018 | 106.28 | 106.28 | 105.67 | 106.16 | 10,227 | +0.15(+0.14%) |
Sep 12, 2018 | 104.68 | 106.03 | 104.68 | 106.01 | 26,173 | +1.28(+1.22%) |
Sep 11, 2018 | 104.61 | 104.90 | 104.38 | 104.73 | 10,748 | -0.13(-0.12%) |
Sep 10, 2018 | 104.72 | 105.32 | 104.72 | 104.86 | 8,841 | +0.63(+0.61%) |
Sep 07, 2018 | 104.23 | 104.34 | 103.87 | 104.23 | 10,261 | -0.52(-0.49%) |
Sep 06, 2018 | 104.62 | 104.94 | 104.42 | 104.75 | 20,263 | +0.12(+0.11%) |
Sep 05, 2018 | 103.59 | 104.63 | 103.45 | 104.63 | 45,072 | +0.82(+0.79%) |
Sep 04, 2018 | 103.94 | 104.24 | 103.64 | 103.81 | 121,026 | -0.52(-0.50%) |
Aug 31, 2018 | 104.32 | 104.32 | 104.32 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.11 | 105.11 | 104.24 | 104.44 | 18,062 | -1.01(-0.96%) |
Aug 29, 2018 | 105.34 | 105.68 | 105.22 | 105.45 | 14,030 | +0.07(+0.07%) |
Aug 28, 2018 | 106.01 | 106.01 | 105.28 | 105.38 | 21,996 | -0.43(-0.41%) |
Aug 27, 2018 | 105.64 | 105.92 | 105.43 | 105.81 | 17,185 | +0.51(+0.48%) |
Aug 24, 2018 | 105.20 | 105.42 | 104.90 | 105.31 | 15,050 | +0.11(+0.10%) |
Aug 23, 2018 | 105.49 | 105.49 | 105.10 | 105.20 | 7,856 | -0.39(-0.37%) |
Aug 22, 2018 | 106.18 | 106.18 | 105.50 | 105.59 | 40,892 | -0.78(-0.73%) |
Aug 21, 2018 | 106.70 | 106.73 | 106.08 | 106.38 | 17,648 | -0.22(-0.21%) |
Aug 20, 2018 | 106.27 | 106.67 | 106.27 | 106.59 | 15,919 | +0.50(+0.47%) |
Aug 17, 2018 | 105.46 | 106.29 | 105.45 | 106.09 | 14,138 | +0.43(+0.41%) |
Aug 16, 2018 | 105.38 | 106.03 | 105.33 | 105.67 | 12,619 | +0.77(+0.74%) |
Aug 15, 2018 | 104.72 | 104.97 | 104.20 | 104.89 | 25,245 | -0.19(-0.18%) |
Aug 14, 2018 | 104.73 | 105.29 | 104.65 | 105.09 | 16,767 | +0.48(+0.46%) |
Aug 13, 2018 | 105.11 | 105.11 | 104.25 | 104.60 | 13,276 | -0.53(-0.50%) |
Aug 10, 2018 | 105.35 | 105.45 | 104.95 | 105.13 | 11,402 | -0.61(-0.57%) |
Aug 09, 2018 | 105.82 | 106.05 | 105.73 | 105.73 | 10,346 | -0.16(-0.15%) |
Aug 08, 2018 | 106.44 | 106.44 | 105.89 | 105.89 | 12,550 | -0.65(-0.61%) |
Aug 07, 2018 | 106.67 | 106.67 | 106.08 | 106.54 | 14,993 | -0.12(-0.12%) |
Aug 06, 2018 | 106.74 | 107.02 | 106.65 | 106.67 | 9,331 | -0.16(-0.15%) |
Aug 03, 2018 | 105.81 | 106.94 | 105.81 | 106.82 | 15,164 | +1.11(+1.05%) |
Aug 02, 2018 | 104.45 | 105.72 | 104.45 | 105.71 | 29,143 | +1.32(+1.27%) |