Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.04 | 94.49 | 92.80 | 93.80 | 266,756 | +0.73(+0.78%) |
Feb 27, 2019 | 92.34 | 93.21 | 92.11 | 93.07 | 282,405 | +0.76(+0.82%) |
Feb 26, 2019 | 92.72 | 94.37 | 91.41 | 92.31 | 956,679 | -3.06(-3.21%) |
Feb 25, 2019 | 96.03 | 96.03 | 95.27 | 95.37 | 118,984 | +0.24(+0.25%) |
Feb 22, 2019 | 96.44 | 96.75 | 94.94 | 95.13 | 164,859 | -1.21(-1.26%) |
Feb 21, 2019 | 97.75 | 97.97 | 96.03 | 96.34 | 271,288 | -1.37(-1.40%) |
Feb 20, 2019 | 97.71 | 97.93 | 97.49 | 97.71 | 143,922 | +0.04(+0.04%) |
Feb 19, 2019 | 97.14 | 98.01 | 97.14 | 97.67 | 142,047 | +0.42(+0.43%) |
Feb 15, 2019 | 97.25 | 97.25 | 97.25 | 0 | +0.60(+0.62%) | |
Feb 14, 2019 | 96.22 | 97.71 | 95.79 | 96.65 | 205,056 | +0.54(+0.56%) |
Feb 13, 2019 | 97.72 | 97.97 | 96.11 | 96.11 | 127,125 | -1.42(-1.46%) |
Feb 12, 2019 | 97.13 | 97.96 | 97.10 | 97.53 | 183,954 | +0.64(+0.66%) |
Feb 11, 2019 | 97.32 | 97.59 | 96.40 | 96.89 | 125,641 | -0.26(-0.27%) |
Feb 08, 2019 | 97.92 | 97.92 | 96.59 | 97.15 | 163,663 | -0.73(-0.75%) |
Feb 07, 2019 | 98.00 | 98.24 | 97.32 | 97.88 | 201,080 | -0.19(-0.19%) |
Feb 06, 2019 | 97.61 | 98.11 | 96.95 | 98.07 | 172,454 | +0.32(+0.33%) |
Feb 05, 2019 | 96.08 | 98.00 | 96.08 | 97.75 | 256,648 | +1.90(+1.98%) |
Feb 04, 2019 | 95.63 | 96.27 | 95.25 | 95.85 | 164,174 | +0.46(+0.48%) |
Feb 01, 2019 | 95.17 | 95.63 | 94.57 | 95.39 | 146,314 | -0.05(-0.05%) |
Jan 31, 2019 | 94.32 | 95.59 | 93.89 | 95.44 | 221,012 | +1.15(+1.22%) |
Jan 30, 2019 | 94.59 | 94.90 | 94.15 | 94.29 | 187,836 | -0.37(-0.39%) |
Jan 29, 2019 | 94.72 | 95.11 | 93.90 | 94.66 | 184,983 | -0.16(-0.17%) |
Jan 28, 2019 | 93.78 | 95.15 | 93.65 | 94.82 | 122,020 | +0.63(+0.67%) |
Jan 25, 2019 | 94.20 | 94.74 | 93.24 | 94.19 | 110,410 | +0.10(+0.11%) |
Jan 24, 2019 | 93.50 | 94.31 | 93.33 | 94.09 | 172,430 | +0.39(+0.42%) |
Jan 23, 2019 | 94.60 | 95.24 | 93.17 | 93.70 | 168,497 | -0.55(-0.58%) |
Jan 22, 2019 | 94.03 | 94.57 | 93.78 | 94.25 | 189,205 | +0.18(+0.19%) |
Jan 21, 2019 | 94.11 | 94.16 | 93.44 | 94.07 | 40,226 | +0.06(+0.06%) |
Jan 18, 2019 | 93.82 | 94.16 | 93.42 | 94.01 | 146,021 | +0.39(+0.42%) |
Jan 17, 2019 | 93.18 | 94.03 | 92.99 | 93.62 | 146,778 | +0.22(+0.24%) |
Jan 16, 2019 | 94.00 | 94.37 | 92.95 | 93.40 | 201,352 | -0.32(-0.34%) |
Jan 15, 2019 | 93.59 | 94.02 | 93.25 | 93.72 | 130,369 | +0.24(+0.26%) |
Jan 14, 2019 | 93.88 | 93.89 | 92.89 | 93.48 | 154,454 | -0.53(-0.56%) |
Jan 11, 2019 | 92.76 | 94.20 | 92.61 | 94.01 | 233,442 | +1.25(+1.35%) |
Jan 10, 2019 | 92.00 | 92.83 | 91.80 | 92.76 | 169,302 | +0.54(+0.59%) |
Jan 09, 2019 | 91.31 | 92.31 | 90.74 | 92.22 | 244,530 | +1.32(+1.45%) |
Jan 08, 2019 | 91.18 | 91.31 | 90.58 | 90.90 | 221,000 | +0.02(+0.02%) |
Jan 07, 2019 | 90.16 | 91.06 | 89.10 | 90.88 | 201,888 | +0.67(+0.74%) |
Jan 04, 2019 | 89.86 | 90.31 | 89.23 | 90.21 | 170,645 | +1.01(+1.13%) |
Jan 03, 2019 | 90.03 | 90.04 | 88.08 | 89.20 | 242,999 | -1.21(-1.34%) |
Jan 02, 2019 | 89.86 | 90.50 | 89.36 | 90.41 | 216,447 | +0.36(+0.40%) |
Dec 31, 2018 | 90.05 | 90.05 | 90.05 | 0 | +0.42(+0.47%) | |
Dec 28, 2018 | 88.69 | 89.91 | 88.69 | 89.63 | 192,506 | +1.18(+1.33%) |
Dec 27, 2018 | 88.66 | 89.06 | 87.55 | 88.45 | 329,770 | +0.96(+1.10%) |
Dec 24, 2018 | 87.49 | 87.49 | 87.49 | 0 | -0.42(-0.48%) | |
Dec 21, 2018 | 89.41 | 90.04 | 87.55 | 87.91 | 610,987 | -1.51(-1.69%) |
Dec 20, 2018 | 91.26 | 91.73 | 89.17 | 89.42 | 176,584 | -1.79(-1.96%) |
Dec 19, 2018 | 91.78 | 92.98 | 91.11 | 91.21 | 486,561 | -0.41(-0.45%) |
Dec 18, 2018 | 92.61 | 93.81 | 91.25 | 91.62 | 536,956 | -1.15(-1.24%) |
Dec 17, 2018 | 92.20 | 93.57 | 92.20 | 92.77 | 347,272 | -0.15(-0.16%) |
Dec 14, 2018 | 93.31 | 94.14 | 92.25 | 92.92 | 238,964 | -0.91(-0.97%) |
Dec 13, 2018 | 92.49 | 94.40 | 92.46 | 93.83 | 311,334 | +1.19(+1.28%) |
Dec 12, 2018 | 94.54 | 94.72 | 91.95 | 92.64 | 469,321 | -1.43(-1.52%) |
Dec 11, 2018 | 95.65 | 96.62 | 93.88 | 94.07 | 500,994 | -1.21(-1.27%) |
Dec 10, 2018 | 94.98 | 95.62 | 94.45 | 95.28 | 195,556 | +0.47(+0.50%) |
Dec 07, 2018 | 96.05 | 96.83 | 94.61 | 94.81 | 365,709 | -0.74(-0.77%) |
Dec 06, 2018 | 95.48 | 96.20 | 94.04 | 95.55 | 399,341 | -0.89(-0.92%) |
Dec 05, 2018 | 97.20 | 98.08 | 96.11 | 96.44 | 426,993 | -0.61(-0.63%) |
Dec 04, 2018 | 96.86 | 97.67 | 96.62 | 97.05 | 343,418 | -0.15(-0.15%) |
Dec 03, 2018 | 95.84 | 97.39 | 95.23 | 97.20 | 346,027 | +1.13(+1.18%) |
Nov 30, 2018 | 97.33 | 97.50 | 95.40 | 96.07 | 369,607 | -1.18(-1.21%) |
Nov 29, 2018 | 95.01 | 97.42 | 94.94 | 97.25 | 775,999 | +2.18(+2.29%) |
Nov 28, 2018 | 94.97 | 95.27 | 94.29 | 95.07 | 298,250 | +0.39(+0.41%) |
Nov 27, 2018 | 94.94 | 95.39 | 94.23 | 94.68 | 284,287 | -0.26(-0.27%) |
Nov 26, 2018 | 95.30 | 95.45 | 94.62 | 94.94 | 289,530 | -0.06(-0.06%) |
Nov 23, 2018 | 93.71 | 95.50 | 93.47 | 95.00 | 157,332 | +0.98(+1.04%) |
Nov 22, 2018 | 94.60 | 95.00 | 93.74 | 94.02 | 150,029 | -0.24(-0.25%) |
Nov 21, 2018 | 93.76 | 96.11 | 93.76 | 94.26 | 547,955 | -0.06(-0.06%) |
Nov 20, 2018 | 91.50 | 94.61 | 91.50 | 94.32 | 504,834 | -0.34(-0.36%) |
Nov 19, 2018 | 95.00 | 95.16 | 94.57 | 94.66 | 300,848 | -0.34(-0.36%) |
Nov 16, 2018 | 93.59 | 95.23 | 92.20 | 95.00 | 451,991 | +0.76(+0.81%) |
Nov 15, 2018 | 93.52 | 94.50 | 92.53 | 94.24 | 554,191 | +0.69(+0.74%) |
Nov 14, 2018 | 93.84 | 94.19 | 92.69 | 93.55 | 518,153 | -0.14(-0.15%) |
Nov 13, 2018 | 94.00 | 95.00 | 93.40 | 93.69 | 541,048 | -0.31(-0.33%) |
Nov 12, 2018 | 92.30 | 94.16 | 92.30 | 94.00 | 492,310 | +0.23(+0.25%) |
Nov 09, 2018 | 93.09 | 94.47 | 92.76 | 93.77 | 361,934 | +0.36(+0.39%) |
Nov 08, 2018 | 93.38 | 94.00 | 92.46 | 93.41 | 555,497 | -0.34(-0.36%) |
Nov 07, 2018 | 93.20 | 94.71 | 92.90 | 93.75 | 465,792 | +0.51(+0.55%) |
Nov 06, 2018 | 92.94 | 94.90 | 92.80 | 93.24 | 588,997 | +0.24(+0.26%) |
Nov 05, 2018 | 91.00 | 93.44 | 90.99 | 93.00 | 1,348,240 | +2.40(+2.65%) |
Nov 02, 2018 | 94.77 | 95.42 | 90.60 | 90.60 | 1,471,974 | -4.38(-4.61%) |
Nov 01, 2018 | 96.49 | 99.02 | 94.82 | 94.98 | 734,658 | -0.77(-0.80%) |
Oct 31, 2018 | 92.89 | 95.93 | 92.89 | 95.75 | 504,653 | +3.31(+3.58%) |
Oct 30, 2018 | 91.37 | 92.53 | 91.00 | 92.44 | 164,227 | +1.19(+1.30%) |
Oct 29, 2018 | 91.28 | 92.44 | 90.84 | 91.25 | 102,196 | +0.33(+0.36%) |
Oct 26, 2018 | 91.00 | 92.00 | 90.54 | 90.92 | 168,078 | -0.33(-0.36%) |
Oct 25, 2018 | 91.61 | 92.57 | 91.00 | 91.25 | 130,276 | -0.33(-0.36%) |
Oct 24, 2018 | 91.72 | 92.00 | 91.41 | 91.58 | 129,965 | -0.14(-0.15%) |
Oct 23, 2018 | 91.41 | 91.95 | 90.85 | 91.72 | 104,893 | -0.10(-0.11%) |
Oct 22, 2018 | 91.94 | 92.14 | 91.48 | 91.82 | 133,150 | -0.20(-0.22%) |
Oct 19, 2018 | 91.28 | 92.74 | 91.28 | 92.02 | 190,594 | +0.77(+0.84%) |
Oct 18, 2018 | 90.16 | 91.29 | 90.10 | 91.25 | 158,897 | +0.92(+1.02%) |
Oct 17, 2018 | 90.28 | 90.71 | 89.45 | 90.33 | 246,986 | -0.12(-0.13%) |
Oct 16, 2018 | 90.07 | 90.53 | 89.02 | 90.45 | 149,578 | +0.55(+0.61%) |
Oct 15, 2018 | 90.72 | 90.98 | 89.75 | 89.90 | 138,079 | -0.92(-1.01%) |
Oct 12, 2018 | 91.01 | 91.11 | 90.10 | 90.82 | 174,545 | +0.44(+0.49%) |
Oct 11, 2018 | 91.10 | 92.16 | 90.32 | 90.38 | 217,581 | -1.19(-1.30%) |
Oct 10, 2018 | 92.86 | 92.87 | 91.49 | 91.57 | 110,200 | -1.32(-1.42%) |
Oct 09, 2018 | 93.67 | 94.24 | 92.83 | 92.89 | 152,271 | -0.73(-0.78%) |
Oct 05, 2018 | 93.62 | 93.62 | 93.62 | 0 | -2.08(-2.17%) | |
Oct 04, 2018 | 96.40 | 96.40 | 94.70 | 95.70 | 179,536 | -0.66(-0.68%) |
Oct 03, 2018 | 96.69 | 97.25 | 96.11 | 96.36 | 121,786 | -0.48(-0.50%) |
Oct 02, 2018 | 96.90 | 97.30 | 96.05 | 96.84 | 173,505 | -0.14(-0.14%) |
Oct 01, 2018 | 97.89 | 99.48 | 96.72 | 96.98 | 195,319 | -0.79(-0.81%) |
Sep 28, 2018 | 98.18 | 98.25 | 97.50 | 97.77 | 156,920 | -0.42(-0.43%) |
Sep 27, 2018 | 97.73 | 98.84 | 97.69 | 98.19 | 157,489 | +0.51(+0.52%) |
Sep 26, 2018 | 98.76 | 99.08 | 97.58 | 97.68 | 177,283 | -0.88(-0.89%) |
Sep 25, 2018 | 98.62 | 98.88 | 98.31 | 98.56 | 209,398 | -0.12(-0.12%) |
Sep 24, 2018 | 98.37 | 98.84 | 98.24 | 98.68 | 249,514 | +0.26(+0.26%) |
Sep 21, 2018 | 98.26 | 98.79 | 97.82 | 98.42 | 302,647 | +0.00(+0.00%) |
Sep 20, 2018 | 98.40 | 98.58 | 97.80 | 98.42 | 133,980 | +0.01(+0.01%) |
Sep 19, 2018 | 98.87 | 99.19 | 98.26 | 98.41 | 154,216 | -0.65(-0.66%) |
Sep 18, 2018 | 98.13 | 99.44 | 97.72 | 99.06 | 137,513 | +0.91(+0.93%) |
Sep 17, 2018 | 97.25 | 98.79 | 97.12 | 98.15 | 76,197 | +0.98(+1.01%) |
Sep 14, 2018 | 98.28 | 98.41 | 96.46 | 97.17 | 187,194 | -1.23(-1.25%) |
Sep 13, 2018 | 98.06 | 98.62 | 97.88 | 98.40 | 106,158 | -0.09(-0.09%) |
Sep 12, 2018 | 99.37 | 99.39 | 98.04 | 98.49 | 308,483 | -0.73(-0.74%) |
Sep 11, 2018 | 98.30 | 99.83 | 97.83 | 99.22 | 591,143 | +0.35(+0.35%) |
Sep 10, 2018 | 99.44 | 99.76 | 98.84 | 98.87 | 252,533 | -0.34(-0.34%) |
Sep 07, 2018 | 99.16 | 100.00 | 98.40 | 99.21 | 201,968 | -0.12(-0.12%) |
Sep 06, 2018 | 99.49 | 100.65 | 99.18 | 99.33 | 181,644 | -0.09(-0.09%) |
Sep 05, 2018 | 98.87 | 99.66 | 98.02 | 99.42 | 764,319 | -0.45(-0.45%) |
Sep 04, 2018 | 101.65 | 101.65 | 99.79 | 99.87 | 84,409 | -1.77(-1.74%) |
Aug 31, 2018 | 101.64 | 101.64 | 101.64 | 0 | -0.46(-0.45%) | |
Aug 30, 2018 | 101.60 | 102.26 | 101.53 | 102.10 | 70,375 | +0.44(+0.43%) |
Aug 29, 2018 | 101.57 | 102.68 | 101.48 | 101.66 | 84,091 | +0.10(+0.10%) |
Aug 28, 2018 | 102.77 | 102.94 | 100.72 | 101.56 | 151,433 | -1.03(-1.00%) |
Aug 27, 2018 | 102.64 | 103.19 | 102.51 | 102.59 | 59,826 | +0.00(+0.00%) |
Aug 24, 2018 | 102.78 | 103.10 | 102.49 | 102.59 | 101,176 | -0.29(-0.28%) |
Aug 23, 2018 | 103.05 | 103.40 | 102.45 | 102.88 | 124,616 | -0.05(-0.05%) |
Aug 22, 2018 | 103.68 | 104.10 | 102.92 | 102.93 | 103,342 | -0.94(-0.90%) |
Aug 21, 2018 | 104.58 | 105.00 | 103.72 | 103.87 | 138,253 | -0.77(-0.74%) |
Aug 20, 2018 | 105.95 | 106.04 | 104.38 | 104.64 | 155,720 | -1.42(-1.34%) |
Aug 17, 2018 | 106.17 | 106.83 | 105.10 | 106.06 | 96,063 | -0.41(-0.39%) |
Aug 16, 2018 | 104.57 | 106.86 | 103.82 | 106.47 | 199,318 | +2.20(+2.11%) |
Aug 15, 2018 | 104.36 | 104.42 | 102.62 | 104.27 | 151,187 | -0.27(-0.26%) |
Aug 14, 2018 | 102.92 | 104.82 | 102.92 | 104.54 | 105,359 | +1.62(+1.57%) |
Aug 13, 2018 | 103.46 | 104.05 | 102.74 | 102.92 | 101,023 | -0.03(-0.03%) |
Aug 10, 2018 | 104.79 | 104.79 | 102.73 | 102.95 | 111,780 | -1.87(-1.78%) |
Aug 09, 2018 | 104.61 | 105.28 | 104.37 | 104.82 | 86,627 | +0.14(+0.13%) |
Aug 08, 2018 | 104.01 | 105.29 | 103.59 | 104.68 | 65,073 | +0.89(+0.86%) |
Aug 07, 2018 | 106.08 | 106.08 | 103.52 | 103.79 | 184,832 | -2.22(-2.09%) |
Aug 03, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.53(+0.50%) | |
Aug 02, 2018 | 105.15 | 106.02 | 104.87 | 105.48 | 102,509 | +0.19(+0.18%) |
Aug 01, 2018 | 108.03 | 108.20 | 104.68 | 105.29 | 274,712 | -2.93(-2.71%) |
Jul 31, 2018 | 109.06 | 109.15 | 107.93 | 108.22 | 213,738 | -1.48(-1.35%) |
Jul 30, 2018 | 110.10 | 110.14 | 108.78 | 109.70 | 125,553 | -0.25(-0.23%) |
Jul 27, 2018 | 109.69 | 110.29 | 109.47 | 109.95 | 95,942 | +0.14(+0.13%) |
Jul 26, 2018 | 108.51 | 109.91 | 108.44 | 109.81 | 218,785 | +1.70(+1.57%) |
Jul 25, 2018 | 108.68 | 108.99 | 107.89 | 108.11 | 85,638 | -0.95(-0.87%) |
Jul 24, 2018 | 109.87 | 110.14 | 108.77 | 109.06 | 70,388 | -0.88(-0.80%) |
Jul 23, 2018 | 110.00 | 110.29 | 109.13 | 109.94 | 137,946 | +0.07(+0.06%) |
Jul 20, 2018 | 110.72 | 110.72 | 109.61 | 109.87 | 72,195 | -1.06(-0.96%) |
Jul 19, 2018 | 110.11 | 111.04 | 109.75 | 110.93 | 66,631 | +0.94(+0.85%) |
Jul 18, 2018 | 110.99 | 111.64 | 109.72 | 109.99 | 134,491 | -1.12(-1.01%) |
Jul 17, 2018 | 110.76 | 111.20 | 110.03 | 111.11 | 173,072 | +0.42(+0.38%) |
Jul 16, 2018 | 110.12 | 110.99 | 110.06 | 110.69 | 149,108 | +0.78(+0.71%) |
Jul 13, 2018 | 109.87 | 110.30 | 109.67 | 109.91 | 72,454 | +0.04(+0.04%) |
Jul 12, 2018 | 107.40 | 109.94 | 107.40 | 109.87 | 143,953 | +2.47(+2.30%) |
Jul 11, 2018 | 105.91 | 107.72 | 105.69 | 107.40 | 162,204 | +1.45(+1.37%) |
Jul 10, 2018 | 106.08 | 106.41 | 105.63 | 105.95 | 152,798 | -0.13(-0.12%) |
Jul 09, 2018 | 106.24 | 106.57 | 105.69 | 106.08 | 102,584 | -0.20(-0.19%) |
Jul 06, 2018 | 105.37 | 106.28 | 105.28 | 106.28 | 119,868 | +0.68(+0.64%) |
Jul 05, 2018 | 107.06 | 107.21 | 105.48 | 105.60 | 92,746 | -1.25(-1.17%) |
Jul 04, 2018 | 106.89 | 107.13 | 106.61 | 106.85 | 19,578 | -0.04(-0.04%) |
Jul 03, 2018 | 107.52 | 107.96 | 106.43 | 106.89 | 91,292 | -0.37(-0.34%) |
Jun 29, 2018 | 107.26 | 107.26 | 107.26 | 0 | -0.03(-0.03%) | |
Jun 28, 2018 | 107.77 | 107.83 | 106.50 | 107.29 | 138,296 | -0.38(-0.35%) |
Jun 27, 2018 | 107.57 | 108.28 | 106.84 | 107.67 | 156,537 | +0.31(+0.29%) |
Jun 26, 2018 | 106.99 | 108.04 | 106.54 | 107.36 | 155,620 | +0.67(+0.63%) |
Jun 25, 2018 | 106.07 | 107.15 | 105.86 | 106.69 | 220,534 | +0.62(+0.58%) |
Jun 22, 2018 | 106.14 | 106.91 | 105.88 | 106.07 | 93,315 | +0.12(+0.11%) |
Jun 21, 2018 | 106.97 | 106.97 | 105.71 | 105.95 | 184,543 | -1.03(-0.96%) |
Jun 20, 2018 | 105.99 | 107.33 | 105.69 | 106.98 | 154,730 | +1.22(+1.15%) |
Jun 19, 2018 | 105.70 | 105.85 | 104.50 | 105.76 | 158,088 | +0.21(+0.20%) |
Jun 18, 2018 | 104.16 | 105.63 | 103.33 | 105.55 | 117,697 | +0.14(+0.13%) |
Jun 15, 2018 | 105.41 | 103.92 | 105.41 | 462,200 | +1.49(+1.43%) | |
Jun 14, 2018 | 102.60 | 104.12 | 102.57 | 103.92 | 98,827 | +0.85(+0.82%) |
Jun 13, 2018 | 103.85 | 103.93 | 102.68 | 103.07 | 94,388 | -0.68(-0.66%) |
Jun 12, 2018 | 103.99 | 104.20 | 103.37 | 103.75 | 130,302 | -0.24(-0.23%) |
Jun 11, 2018 | 103.75 | 104.67 | 103.44 | 103.99 | 73,853 | +0.48(+0.46%) |
Jun 08, 2018 | 102.67 | 103.51 | 101.99 | 103.51 | 93,382 | +1.00(+0.98%) |
Jun 07, 2018 | 104.05 | 104.31 | 102.37 | 102.51 | 87,477 | -1.36(-1.31%) |
Jun 06, 2018 | 103.76 | 103.87 | 88,411 | -1.53(-1.45%) | ||
Jun 05, 2018 | 105.59 | 106.19 | 104.93 | 105.40 | 115,315 | -0.08(-0.08%) |
Jun 04, 2018 | 105.45 | 105.72 | 104.91 | 105.48 | 89,166 | +0.03(+0.03%) |
Jun 01, 2018 | 105.25 | 106.21 | 104.81 | 105.45 | 55,943 | +0.20(+0.19%) |
May 31, 2018 | 104.45 | 105.25 | 104.06 | 105.25 | 223,818 | +0.56(+0.53%) |
May 30, 2018 | 104.20 | 105.00 | 103.63 | 104.69 | 158,631 | +0.80(+0.77%) |
May 29, 2018 | 103.33 | 104.50 | 103.02 | 103.89 | 140,487 | +0.27(+0.26%) |
May 28, 2018 | 104.27 | 104.50 | 103.31 | 103.62 | 33,078 | -0.66(-0.63%) |
May 25, 2018 | 103.58 | 104.40 | 103.42 | 104.28 | 97,196 | +0.86(+0.83%) |
May 24, 2018 | 103.65 | 104.10 | 103.07 | 103.42 | 136,380 | -0.55(-0.53%) |
May 23, 2018 | 103.11 | 104.43 | 103.00 | 103.97 | 137,569 | +0.62(+0.60%) |
May 22, 2018 | 104.09 | 104.40 | 102.73 | 103.35 | 144,703 | -1.10(-1.05%) |
May 18, 2018 | 104.45 | 104.45 | 104.45 | 0 | +0.60(+0.58%) | |
May 17, 2018 | 104.44 | 104.86 | 103.78 | 103.85 | 121,511 | -0.59(-0.56%) |
May 16, 2018 | 105.01 | 105.47 | 104.30 | 104.44 | 113,725 | -0.56(-0.53%) |
May 15, 2018 | 104.88 | 105.40 | 104.07 | 105.00 | 109,777 | +0.14(+0.13%) |
May 14, 2018 | 104.32 | 105.39 | 104.30 | 104.86 | 65,078 | +0.62(+0.59%) |
May 11, 2018 | 104.15 | 105.50 | 103.04 | 104.24 | 150,216 | -0.02(-0.02%) |
May 10, 2018 | 103.40 | 104.41 | 103.01 | 104.26 | 198,993 | +1.14(+1.11%) |
May 09, 2018 | 103.69 | 104.33 | 102.95 | 103.12 | 199,338 | -0.71(-0.68%) |
May 08, 2018 | 104.01 | 104.54 | 103.56 | 103.83 | 215,727 | -0.07(-0.07%) |
May 07, 2018 | 104.45 | 104.69 | 103.78 | 103.90 | 135,702 | -0.40(-0.38%) |
May 04, 2018 | 104.34 | 104.55 | 103.97 | 104.30 | 87,641 | -0.36(-0.34%) |
May 03, 2018 | 105.16 | 105.49 | 104.41 | 104.66 | 184,477 | -0.62(-0.59%) |
May 02, 2018 | 106.24 | 106.56 | 104.82 | 105.28 | 66,904 | -0.62(-0.59%) |
May 01, 2018 | 105.28 | 105.93 | 104.62 | 105.90 | 67,231 | +0.71(+0.67%) |
Apr 30, 2018 | 106.17 | 106.17 | 104.77 | 105.19 | 107,293 | -0.72(-0.68%) |
Apr 27, 2018 | 105.41 | 106.25 | 105.41 | 105.91 | 15,661 | +0.80(+0.76%) |
Apr 26, 2018 | 104.60 | 105.74 | 104.60 | 105.11 | 84,252 | +0.72(+0.69%) |
Apr 25, 2018 | 103.69 | 104.87 | 103.36 | 104.39 | 82,475 | +0.66(+0.64%) |
Apr 24, 2018 | 105.81 | 105.81 | 103.58 | 103.73 | 76,141 | -1.89(-1.79%) |
Apr 23, 2018 | 104.66 | 106.10 | 104.66 | 105.62 | 64,231 | +0.89(+0.85%) |
Apr 20, 2018 | 104.46 | 105.17 | 104.38 | 104.73 | 63,874 | +0.26(+0.25%) |
Apr 19, 2018 | 104.03 | 104.80 | 103.46 | 104.47 | 113,005 | +0.48(+0.46%) |
Apr 18, 2018 | 102.41 | 104.25 | 102.41 | 103.99 | 76,608 | +1.22(+1.19%) |
Apr 17, 2018 | 102.54 | 103.06 | 102.14 | 102.77 | 94,026 | +0.35(+0.34%) |
Apr 16, 2018 | 102.19 | 102.65 | 101.70 | 102.42 | 79,538 | +0.30(+0.29%) |
Apr 13, 2018 | 102.71 | 103.15 | 101.85 | 102.12 | 62,010 | -0.68(-0.66%) |
Apr 12, 2018 | 102.98 | 103.17 | 102.24 | 102.80 | 56,243 | -0.10(-0.10%) |
Apr 11, 2018 | 103.15 | 103.49 | 102.38 | 102.90 | 131,903 | -0.32(-0.31%) |
Apr 10, 2018 | 105.57 | 105.64 | 103.10 | 103.22 | 92,360 | -2.16(-2.05%) |
Apr 09, 2018 | 103.28 | 105.44 | 103.20 | 105.38 | 141,666 | +2.26(+2.19%) |
Apr 06, 2018 | 103.78 | 104.55 | 103.09 | 103.12 | 95,527 | -0.80(-0.77%) |
Apr 05, 2018 | 103.97 | 104.32 | 103.08 | 103.92 | 118,370 | +0.37(+0.36%) |
Apr 04, 2018 | 102.77 | 104.08 | 102.00 | 103.55 | 172,762 | +0.80(+0.78%) |
Apr 03, 2018 | 103.16 | 103.31 | 102.26 | 102.75 | 102,297 | -0.36(-0.35%) |
Apr 02, 2018 | 103.70 | 103.81 | 102.68 | 103.11 | 73,647 | -0.61(-0.59%) |
Mar 29, 2018 | 103.72 | 103.72 | 103.72 | 0 | +0.95(+0.92%) | |
Mar 28, 2018 | 101.25 | 102.81 | 101.25 | 102.77 | 166,934 | +1.70(+1.68%) |
Mar 27, 2018 | 101.95 | 102.30 | 100.62 | 101.07 | 177,739 | -0.66(-0.65%) |
Mar 26, 2018 | 101.59 | 101.93 | 100.74 | 101.73 | 122,799 | +0.75(+0.74%) |
Mar 23, 2018 | 102.68 | 102.68 | 100.82 | 100.98 | 91,323 | -1.44(-1.41%) |
Mar 22, 2018 | 103.77 | 103.78 | 102.31 | 102.42 | 145,182 | -1.49(-1.43%) |
Mar 21, 2018 | 104.86 | 105.25 | 103.80 | 103.91 | 211,285 | -1.21(-1.15%) |
Mar 20, 2018 | 104.22 | 105.40 | 103.53 | 105.12 | 165,795 | +0.93(+0.89%) |
Mar 19, 2018 | 104.36 | 104.48 | 103.72 | 104.19 | 105,437 | -0.04(-0.04%) |
Mar 16, 2018 | 104.80 | 105.65 | 104.13 | 104.23 | 311,286 | -0.60(-0.57%) |
Mar 15, 2018 | 105.79 | 106.10 | 104.64 | 104.83 | 138,191 | -1.19(-1.12%) |
Mar 14, 2018 | 105.35 | 106.28 | 105.11 | 106.02 | 145,097 | +0.38(+0.36%) |
Mar 13, 2018 | 105.92 | 106.43 | 105.48 | 105.64 | 91,681 | -0.37(-0.35%) |
Mar 12, 2018 | 105.54 | 106.67 | 105.38 | 106.01 | 169,195 | +0.35(+0.33%) |
Mar 09, 2018 | 105.27 | 105.75 | 104.77 | 105.66 | 73,181 | +0.61(+0.58%) |
Mar 08, 2018 | 104.59 | 105.37 | 104.40 | 105.05 | 93,788 | +0.48(+0.46%) |
Mar 07, 2018 | 105.12 | 105.64 | 104.47 | 104.57 | 109,325 | -0.95(-0.90%) |
Mar 06, 2018 | 104.68 | 105.52 | 103.45 | 105.52 | 143,687 | +0.70(+0.67%) |
Mar 05, 2018 | 103.49 | 105.06 | 103.48 | 104.82 | 98,072 | +0.70(+0.67%) |
Mar 02, 2018 | 103.47 | 104.29 | 102.62 | 104.12 | 97,878 | +0.37(+0.36%) |