Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 128.49 | 131.75 | 128.49 | 130.71 | 25,038 | +1.94(+1.51%) |
Apr 29, 2019 | 135.00 | 135.00 | 128.61 | 128.77 | 60,503 | -9.86(-7.11%) |
Apr 26, 2019 | 135.09 | 138.68 | 135.09 | 138.63 | 39,900 | +5.02(+3.76%) |
Apr 25, 2019 | 133.18 | 134.07 | 133.18 | 133.61 | 16,749 | -0.33(-0.25%) |
Apr 24, 2019 | 132.82 | 134.44 | 132.73 | 133.94 | 18,980 | +2.61(+1.99%) |
Apr 23, 2019 | 130.62 | 131.77 | 130.28 | 131.33 | 12,541 | +0.25(+0.19%) |
Apr 22, 2019 | 134.74 | 134.74 | 130.01 | 131.08 | 13,429 | -3.33(-2.48%) |
Apr 18, 2019 | 133.80 | 134.60 | 132.96 | 134.41 | 17,700 | +2.19(+1.66%) |
Apr 17, 2019 | 129.38 | 132.87 | 129.37 | 132.22 | 18,914 | +4.30(+3.36%) |
Apr 16, 2019 | 128.76 | 128.78 | 127.50 | 127.92 | 15,818 | -0.23(-0.18%) |
Apr 15, 2019 | 128.90 | 129.51 | 128.15 | 128.15 | 82,587 | -1.75(-1.35%) |
Apr 12, 2019 | 128.83 | 130.79 | 128.83 | 129.90 | 15,700 | +0.48(+0.37%) |
Apr 11, 2019 | 130.19 | 130.60 | 127.37 | 129.42 | 21,466 | -1.69(-1.29%) |
Apr 10, 2019 | 131.53 | 132.08 | 130.80 | 131.11 | 10,733 | -0.84(-0.64%) |
Apr 09, 2019 | 132.50 | 132.71 | 131.12 | 131.95 | 16,921 | +1.29(+0.99%) |
Apr 08, 2019 | 129.65 | 132.57 | 129.65 | 130.66 | 17,926 | +1.11(+0.86%) |
Apr 05, 2019 | 128.50 | 131.54 | 127.77 | 129.55 | 31,400 | -0.36(-0.28%) |
Apr 04, 2019 | 130.00 | 130.77 | 129.16 | 129.91 | 32,446 | -3.39(-2.54%) |
Apr 03, 2019 | 133.01 | 133.84 | 130.99 | 133.30 | 45,289 | -2.96(-2.17%) |
Apr 02, 2019 | 135.16 | 136.83 | 134.00 | 136.26 | 67,650 | +1.26(+0.93%) |
Apr 01, 2019 | 132.39 | 135.29 | 132.01 | 135.00 | 62,098 | +4.46(+3.42%) |
Mar 29, 2019 | 131.01 | 131.50 | 129.38 | 130.54 | 119,100 | +4.35(+3.45%) |
Mar 28, 2019 | 129.38 | 129.59 | 125.57 | 126.19 | 162,168 | -8.95(-6.62%) |
Mar 27, 2019 | 142.50 | 142.50 | 135.14 | 135.14 | 167,291 | -10.27(-7.06%) |
Mar 26, 2019 | 147.26 | 147.51 | 145.05 | 145.41 | 41,655 | -3.58(-2.40%) |
Mar 25, 2019 | 147.38 | 149.52 | 147.31 | 148.99 | 17,288 | +2.02(+1.37%) |
Mar 22, 2019 | 149.67 | 149.67 | 146.07 | 146.97 | 56,300 | -4.38(-2.89%) |
Mar 21, 2019 | 152.97 | 152.97 | 150.00 | 151.35 | 32,483 | -0.78(-0.51%) |
Mar 20, 2019 | 152.00 | 152.17 | 151.00 | 152.13 | 42,070 | +0.79(+0.52%) |
Mar 19, 2019 | 151.70 | 151.70 | 150.37 | 151.34 | 39,230 | +1.25(+0.83%) |
Mar 18, 2019 | 149.60 | 150.16 | 148.33 | 150.09 | 30,469 | +2.14(+1.44%) |
Mar 15, 2019 | 148.27 | 148.27 | 146.97 | 147.95 | 16,100 | +0.43(+0.29%) |
Mar 14, 2019 | 147.49 | 147.86 | 146.51 | 147.52 | 17,446 | +0.02(+0.02%) |
Mar 13, 2019 | 148.16 | 148.16 | 145.93 | 147.50 | 79,306 | +1.88(+1.29%) |
Mar 12, 2019 | 146.10 | 146.56 | 144.86 | 145.62 | 25,867 | +0.96(+0.66%) |
Mar 11, 2019 | 143.64 | 145.49 | 142.75 | 144.66 | 46,596 | +1.49(+1.04%) |
Mar 08, 2019 | 143.50 | 143.55 | 141.75 | 143.17 | 111,300 | -0.91(-0.63%) |
Mar 07, 2019 | 145.67 | 145.67 | 143.10 | 144.08 | 28,150 | -0.92(-0.63%) |
Mar 06, 2019 | 143.00 | 145.80 | 142.24 | 145.00 | 76,812 | +1.82(+1.27%) |
Mar 05, 2019 | 144.60 | 144.60 | 142.15 | 143.18 | 37,926 | -1.92(-1.32%) |
Mar 04, 2019 | 146.30 | 146.63 | 143.36 | 145.10 | 80,090 | -1.00(-0.68%) |
Mar 01, 2019 | 146.84 | 148.12 | 145.61 | 146.09 | 44,700 | -0.28(-0.19%) |
Feb 28, 2019 | 146.50 | 148.17 | 145.57 | 146.38 | 19,996 | +1.49(+1.03%) |
Feb 27, 2019 | 147.84 | 147.84 | 144.00 | 144.89 | 48,404 | -3.95(-2.65%) |
Feb 26, 2019 | 146.58 | 149.01 | 146.39 | 148.84 | 52,960 | +2.13(+1.45%) |
Feb 25, 2019 | 145.55 | 147.00 | 144.91 | 146.71 | 58,599 | +4.73(+3.33%) |
Feb 22, 2019 | 140.14 | 141.99 | 140.14 | 141.98 | 32,100 | +2.15(+1.54%) |
Feb 21, 2019 | 140.72 | 140.99 | 139.07 | 139.83 | 37,052 | -1.68(-1.19%) |
Feb 20, 2019 | 142.43 | 142.48 | 140.29 | 141.51 | 51,808 | +0.30(+0.21%) |
Feb 19, 2019 | 139.87 | 141.31 | 139.10 | 141.21 | 44,099 | +4.67(+3.42%) |
Feb 15, 2019 | 136.20 | 136.71 | 136.00 | 136.54 | 26,400 | +1.54(+1.14%) |
Feb 14, 2019 | 133.49 | 135.00 | 132.54 | 135.00 | 31,846 | +1.78(+1.34%) |
Feb 13, 2019 | 133.72 | 134.03 | 132.70 | 133.22 | 20,646 | +0.22(+0.17%) |
Feb 12, 2019 | 132.92 | 133.60 | 131.10 | 133.00 | 19,998 | +1.28(+0.98%) |
Feb 11, 2019 | 131.67 | 131.99 | 130.41 | 131.72 | 31,040 | -1.04(-0.79%) |
Feb 08, 2019 | 132.25 | 133.43 | 131.49 | 132.76 | 26,400 | +1.18(+0.90%) |
Feb 07, 2019 | 132.50 | 132.50 | 130.95 | 131.58 | 24,522 | +1.14(+0.87%) |
Feb 06, 2019 | 131.17 | 131.88 | 129.55 | 130.44 | 50,104 | -0.75(-0.57%) |
Feb 05, 2019 | 129.47 | 131.30 | 128.91 | 131.19 | 148,158 | +3.58(+2.81%) |
Feb 04, 2019 | 128.64 | 129.61 | 127.50 | 127.61 | 148,596 | -0.04(-0.03%) |
Feb 01, 2019 | 128.58 | 130.37 | 127.52 | 127.65 | 36,600 | +0.03(+0.02%) |
Jan 31, 2019 | 130.06 | 131.18 | 126.38 | 127.62 | 23,523 | -0.73(-0.57%) |
Jan 30, 2019 | 127.10 | 128.84 | 126.58 | 128.35 | 13,871 | +1.83(+1.44%) |
Jan 29, 2019 | 126.36 | 128.45 | 126.36 | 126.52 | 18,265 | +0.52(+0.41%) |
Jan 28, 2019 | 127.04 | 127.28 | 125.11 | 126.00 | 30,836 | -2.97(-2.31%) |
Jan 25, 2019 | 126.02 | 129.28 | 126.02 | 128.98 | 44,900 | +3.48(+2.77%) |
Jan 24, 2019 | 125.26 | 128.94 | 124.00 | 125.50 | 58,948 | -2.97(-2.31%) |
Jan 23, 2019 | 128.00 | 128.87 | 127.41 | 128.47 | 23,156 | +1.57(+1.24%) |
Jan 22, 2019 | 129.26 | 129.26 | 126.41 | 126.90 | 53,263 | -3.81(-2.91%) |
Jan 18, 2019 | 135.31 | 135.35 | 129.29 | 130.71 | 30,400 | -2.50(-1.87%) |
Jan 17, 2019 | 131.45 | 133.39 | 131.04 | 133.21 | 38,200 | +5.18(+4.04%) |
Jan 16, 2019 | 125.84 | 128.97 | 125.84 | 128.03 | 60,912 | +3.12(+2.50%) |
Jan 15, 2019 | 126.54 | 126.88 | 124.54 | 124.91 | 30,195 | -0.64(-0.51%) |
Jan 14, 2019 | 125.84 | 126.92 | 125.26 | 125.55 | 20,495 | +0.31(+0.25%) |
Jan 11, 2019 | 126.52 | 127.14 | 125.02 | 125.24 | 14,300 | -1.14(-0.90%) |
Jan 10, 2019 | 128.93 | 128.93 | 125.00 | 126.38 | 19,183 | -0.38(-0.30%) |
Jan 09, 2019 | 128.63 | 128.93 | 126.00 | 126.76 | 22,354 | -1.51(-1.18%) |
Jan 08, 2019 | 126.01 | 128.38 | 123.02 | 128.27 | 28,181 | +1.51(+1.19%) |
Jan 07, 2019 | 127.94 | 128.90 | 124.67 | 126.76 | 33,149 | +1.07(+0.85%) |
Jan 04, 2019 | 124.00 | 126.82 | 122.10 | 125.69 | 118,200 | +2.99(+2.44%) |
Jan 03, 2019 | 120.68 | 124.32 | 120.66 | 122.71 | 21,311 | +2.68(+2.23%) |
Jan 02, 2019 | 119.70 | 121.64 | 119.70 | 120.03 | 11,995 | +0.98(+0.82%) |
Dec 31, 2018 | 122.75 | 122.75 | 118.59 | 119.05 | 17,300 | -0.67(-0.56%) |
Dec 28, 2018 | 121.81 | 121.90 | 118.36 | 119.72 | 17,300 | +0.22(+0.18%) |
Dec 27, 2018 | 119.66 | 120.58 | 118.04 | 119.50 | 15,268 | +1.50(+1.27%) |
Dec 26, 2018 | 120.32 | 122.72 | 117.26 | 118.00 | 17,183 | -1.22(-1.02%) |
Dec 24, 2018 | 115.80 | 119.75 | 115.80 | 119.22 | 12,600 | +3.28(+2.83%) |
Dec 21, 2018 | 118.00 | 118.97 | 114.85 | 115.94 | 38,800 | -3.92(-3.27%) |
Dec 20, 2018 | 124.60 | 124.60 | 119.25 | 119.86 | 45,274 | -2.30(-1.89%) |
Dec 19, 2018 | 120.47 | 124.10 | 119.26 | 122.16 | 15,278 | +1.08(+0.89%) |
Dec 18, 2018 | 122.95 | 122.95 | 119.43 | 121.08 | 27,101 | -1.61(-1.31%) |
Dec 17, 2018 | 121.51 | 123.81 | 121.50 | 122.69 | 30,584 | +2.06(+1.71%) |
Dec 14, 2018 | 119.76 | 120.89 | 118.71 | 120.62 | 19,400 | -3.03(-2.45%) |
Dec 13, 2018 | 121.98 | 123.72 | 121.98 | 123.65 | 21,742 | +1.85(+1.52%) |
Dec 12, 2018 | 119.86 | 122.47 | 119.53 | 121.80 | 35,612 | +3.00(+2.53%) |
Dec 11, 2018 | 117.98 | 119.14 | 117.42 | 118.80 | 19,627 | +1.96(+1.68%) |
Dec 10, 2018 | 117.39 | 117.39 | 115.08 | 116.84 | 15,409 | -0.31(-0.26%) |
Dec 07, 2018 | 117.40 | 117.40 | 115.64 | 117.15 | 20,000 | +1.46(+1.26%) |
Dec 06, 2018 | 117.00 | 117.97 | 112.10 | 115.69 | 179,986 | -1.57(-1.34%) |
Dec 04, 2018 | 116.63 | 117.83 | 116.13 | 117.26 | 21,200 | +3.28(+2.88%) |
Dec 03, 2018 | 113.24 | 115.66 | 113.24 | 113.98 | 28,334 | +2.34(+2.10%) |
Nov 30, 2018 | 113.68 | 113.80 | 111.39 | 111.64 | 13,600 | -0.28(-0.25%) |
Nov 29, 2018 | 111.75 | 111.92 | 111.02 | 111.92 | 9,418 | -0.43(-0.39%) |
Nov 28, 2018 | 111.21 | 112.61 | 111.15 | 112.35 | 21,755 | +2.45(+2.23%) |
Nov 27, 2018 | 108.23 | 110.00 | 107.38 | 109.90 | 9,794 | +1.00(+0.92%) |
Nov 26, 2018 | 108.07 | 109.49 | 108.07 | 108.90 | 7,544 | +2.32(+2.17%) |
Nov 23, 2018 | 108.00 | 108.08 | 106.58 | 106.58 | 7,000 | -2.44(-2.23%) |
Nov 21, 2018 | 109.02 | 109.02 | 109.02 | 0 | +0.84(+0.78%) | |
Nov 20, 2018 | 109.01 | 109.01 | 107.58 | 108.18 | 13,011 | -2.05(-1.86%) |
Nov 19, 2018 | 110.80 | 110.80 | 109.90 | 110.23 | 12,043 | -1.55(-1.39%) |
Nov 16, 2018 | 111.78 | 112.27 | 111.18 | 111.78 | 23,800 | +1.78(+1.62%) |
Nov 15, 2018 | 106.84 | 111.18 | 106.84 | 110.00 | 38,717 | +2.92(+2.73%) |
Nov 14, 2018 | 106.29 | 107.57 | 106.29 | 107.08 | 8,400 | +1.77(+1.68%) |
Nov 13, 2018 | 105.52 | 105.74 | 104.90 | 105.31 | 4,702 | +0.81(+0.78%) |
Nov 12, 2018 | 105.79 | 105.91 | 104.50 | 104.50 | 10,269 | -1.34(-1.27%) |
Nov 09, 2018 | 106.36 | 106.36 | 105.27 | 105.84 | 8,600 | -1.61(-1.50%) |
Nov 08, 2018 | 106.33 | 107.70 | 106.33 | 107.45 | 13,007 | -0.07(-0.07%) |
Nov 07, 2018 | 107.73 | 107.99 | 107.33 | 107.53 | 7,765 | +1.78(+1.68%) |
Nov 06, 2018 | 105.91 | 106.15 | 104.57 | 105.75 | 14,249 | -1.89(-1.76%) |
Nov 05, 2018 | 107.15 | 107.87 | 106.92 | 107.64 | 11,671 | +1.57(+1.48%) |
Nov 02, 2018 | 105.84 | 106.33 | 105.53 | 106.07 | 8,700 | +2.29(+2.21%) |
Nov 01, 2018 | 106.06 | 106.06 | 103.41 | 103.78 | 6,089 | +1.20(+1.17%) |
Oct 31, 2018 | 103.00 | 103.17 | 102.22 | 102.58 | 9,504 | +0.48(+0.47%) |
Oct 30, 2018 | 102.66 | 102.80 | 101.18 | 102.10 | 12,805 | -1.26(-1.22%) |
Oct 29, 2018 | 105.61 | 105.94 | 103.22 | 103.36 | 14,138 | -1.48(-1.41%) |
Oct 26, 2018 | 104.60 | 105.26 | 103.88 | 104.84 | 9,300 | +0.22(+0.21%) |
Oct 25, 2018 | 105.28 | 105.80 | 104.48 | 104.62 | 38,610 | -2.62(-2.45%) |
Oct 24, 2018 | 107.58 | 107.74 | 107.04 | 107.24 | 20,989 | -1.55(-1.42%) |
Oct 23, 2018 | 108.21 | 108.79 | 106.62 | 108.79 | 35,297 | +2.19(+2.05%) |
Oct 22, 2018 | 104.71 | 106.74 | 104.60 | 106.60 | 65,593 | +3.90(+3.80%) |
Oct 19, 2018 | 101.80 | 103.49 | 101.80 | 102.70 | 6,000 | +0.81(+0.80%) |
Oct 18, 2018 | 101.98 | 102.65 | 101.27 | 101.89 | 4,667 | +0.29(+0.28%) |
Oct 17, 2018 | 102.24 | 102.37 | 101.58 | 101.60 | 9,099 | -0.84(-0.82%) |
Oct 16, 2018 | 102.86 | 102.86 | 102.12 | 102.44 | 16,999 | -0.66(-0.64%) |
Oct 15, 2018 | 101.06 | 103.26 | 101.06 | 103.10 | 22,931 | +1.85(+1.83%) |
Oct 12, 2018 | 101.30 | 102.88 | 101.18 | 101.25 | 16,400 | -1.29(-1.26%) |
Oct 11, 2018 | 102.00 | 104.05 | 102.00 | 102.54 | 34,289 | +1.16(+1.14%) |
Oct 10, 2018 | 101.88 | 102.05 | 101.22 | 101.38 | 16,813 | -0.46(-0.45%) |
Oct 09, 2018 | 102.39 | 102.39 | 101.44 | 101.84 | 8,323 | -0.38(-0.37%) |
Oct 08, 2018 | 100.95 | 102.22 | 100.85 | 102.22 | 8,436 | +0.45(+0.44%) |
Oct 05, 2018 | 101.28 | 102.29 | 101.28 | 101.77 | 9,600 | +1.38(+1.37%) |
Oct 04, 2018 | 100.89 | 100.98 | 100.13 | 100.39 | 5,576 | -0.19(-0.19%) |
Oct 03, 2018 | 100.57 | 101.14 | 100.39 | 100.58 | 8,578 | +0.60(+0.60%) |
Oct 02, 2018 | 100.88 | 101.29 | 99.83 | 99.98 | 7,813 | -0.20(-0.20%) |
Oct 01, 2018 | 99.96 | 101.27 | 99.48 | 100.18 | 20,773 | -1.93(-1.89%) |
Sep 28, 2018 | 103.51 | 103.51 | 102.02 | 102.11 | 7,600 | -0.56(-0.55%) |
Sep 27, 2018 | 101.35 | 102.67 | 100.69 | 102.67 | 6,654 | +1.15(+1.13%) |
Sep 26, 2018 | 101.01 | 101.91 | 100.91 | 101.53 | 19,486 | +0.94(+0.93%) |
Sep 25, 2018 | 101.14 | 101.33 | 100.52 | 100.59 | 9,659 | +0.19(+0.19%) |
Sep 24, 2018 | 100.39 | 100.76 | 100.30 | 100.40 | 21,525 | +0.65(+0.65%) |
Sep 21, 2018 | 98.86 | 100.06 | 98.86 | 99.75 | 13,800 | -0.01(-0.01%) |
Sep 20, 2018 | 99.71 | 100.18 | 99.04 | 99.76 | 16,136 | +1.49(+1.52%) |
Sep 19, 2018 | 97.57 | 98.79 | 97.57 | 98.27 | 17,958 | +2.36(+2.46%) |
Sep 18, 2018 | 94.71 | 96.26 | 94.71 | 95.91 | 19,453 | +2.35(+2.51%) |
Sep 17, 2018 | 93.32 | 93.58 | 93.32 | 93.56 | 4,057 | +0.90(+0.97%) |
Sep 14, 2018 | 93.55 | 93.70 | 92.57 | 92.66 | 9,700 | -0.31(-0.33%) |
Sep 13, 2018 | 92.86 | 93.34 | 92.85 | 92.97 | 3,157 | +0.58(+0.63%) |
Sep 12, 2018 | 92.77 | 92.93 | 92.39 | 92.39 | 4,386 | +0.10(+0.11%) |
Sep 11, 2018 | 92.14 | 92.62 | 92.14 | 92.29 | 6,970 | -0.40(-0.43%) |
Sep 10, 2018 | 94.05 | 94.08 | 92.48 | 92.69 | 6,672 | -0.11(-0.12%) |
Sep 07, 2018 | 93.16 | 93.90 | 92.78 | 92.80 | 5,400 | +0.51(+0.55%) |
Sep 06, 2018 | 92.51 | 93.25 | 92.11 | 92.29 | 7,022 | -0.15(-0.16%) |
Sep 05, 2018 | 93.63 | 93.90 | 92.29 | 92.44 | 7,950 | -0.53(-0.57%) |
Sep 04, 2018 | 91.12 | 93.82 | 91.01 | 92.97 | 4,876 | -0.32(-0.34%) |
Aug 31, 2018 | 93.29 | 93.29 | 93.29 | 0 | +1.37(+1.49%) | |
Aug 30, 2018 | 92.70 | 92.70 | 91.62 | 91.92 | 8,260 | +0.53(+0.58%) |
Aug 29, 2018 | 90.16 | 91.62 | 89.95 | 91.39 | 21,280 | +2.36(+2.65%) |
Aug 28, 2018 | 90.65 | 90.66 | 89.02 | 89.03 | 6,033 | -1.15(-1.28%) |
Aug 27, 2018 | 90.00 | 90.22 | 89.70 | 90.18 | 5,354 | +1.41(+1.59%) |
Aug 24, 2018 | 88.78 | 89.35 | 88.59 | 88.77 | 4,500 | +1.73(+1.99%) |
Aug 23, 2018 | 87.11 | 87.47 | 86.78 | 87.04 | 8,797 | -0.94(-1.07%) |
Aug 22, 2018 | 86.80 | 88.08 | 86.80 | 87.98 | 8,095 | +1.16(+1.34%) |
Aug 21, 2018 | 86.69 | 87.00 | 86.50 | 86.82 | 8,751 | +0.17(+0.20%) |
Aug 20, 2018 | 87.26 | 87.88 | 86.45 | 86.65 | 8,084 | +0.15(+0.17%) |
Aug 17, 2018 | 84.72 | 86.50 | 84.72 | 86.50 | 18,100 | +2.34(+2.78%) |
Aug 16, 2018 | 83.92 | 86.00 | 83.92 | 84.16 | 38,798 | +3.84(+4.78%) |
Aug 15, 2018 | 81.50 | 81.50 | 79.61 | 80.32 | 67,673 | -5.03(-5.89%) |
Aug 14, 2018 | 84.71 | 85.43 | 84.68 | 85.35 | 6,678 | +0.75(+0.89%) |
Aug 13, 2018 | 86.06 | 86.13 | 84.21 | 84.60 | 7,303 | -1.81(-2.09%) |
Aug 10, 2018 | 86.66 | 86.73 | 86.23 | 86.41 | 4,800 | +0.56(+0.65%) |
Aug 09, 2018 | 85.47 | 86.43 | 85.02 | 85.85 | 3,905 | +0.51(+0.60%) |
Aug 08, 2018 | 85.66 | 85.74 | 84.96 | 85.34 | 10,202 | -0.93(-1.08%) |
Aug 07, 2018 | 87.53 | 87.53 | 86.27 | 86.27 | 4,920 | +0.21(+0.24%) |
Aug 06, 2018 | 86.32 | 86.57 | 85.96 | 86.06 | 19,594 | -0.62(-0.72%) |
Aug 03, 2018 | 87.12 | 87.39 | 86.68 | 86.68 | 11,300 | -0.22(-0.25%) |
Aug 02, 2018 | 87.65 | 87.75 | 86.78 | 86.90 | 37,087 | -0.32(-0.37%) |
Aug 01, 2018 | 87.91 | 88.08 | 86.86 | 87.22 | 5,093 | -1.59(-1.79%) |
Jul 31, 2018 | 88.66 | 89.05 | 88.54 | 88.81 | 7,470 | +0.73(+0.83%) |
Jul 30, 2018 | 88.25 | 88.57 | 87.85 | 88.08 | 3,204 | +0.08(+0.09%) |
Jul 27, 2018 | 88.45 | 88.57 | 87.43 | 88.00 | 20,200 | -0.29(-0.33%) |
Jul 26, 2018 | 88.39 | 89.17 | 87.90 | 88.29 | 4,212 | -0.72(-0.81%) |
Jul 25, 2018 | 88.61 | 89.15 | 87.92 | 89.01 | 18,056 | +2.09(+2.40%) |
Jul 24, 2018 | 87.90 | 88.03 | 86.90 | 86.92 | 8,863 | +0.02(+0.02%) |
Jul 23, 2018 | 86.43 | 86.90 | 85.76 | 86.90 | 4,585 | +1.94(+2.28%) |
Jul 20, 2018 | 84.35 | 85.11 | 84.25 | 84.96 | 8,051 | +2.17(+2.62%) |
Jul 19, 2018 | 84.20 | 84.58 | 81.93 | 82.79 | 45,122 | -3.44(-3.99%) |
Jul 18, 2018 | 86.60 | 86.60 | 86.15 | 86.23 | 8,219 | -0.59(-0.68%) |
Jul 17, 2018 | 86.60 | 87.05 | 86.28 | 86.82 | 54,264 | -0.52(-0.60%) |
Jul 16, 2018 | 88.10 | 88.65 | 87.23 | 87.34 | 8,629 | -1.76(-1.98%) |
Jul 13, 2018 | 89.41 | 89.41 | 89.06 | 89.10 | 6,713 | -1.25(-1.38%) |
Jul 12, 2018 | 89.32 | 90.63 | 89.32 | 90.35 | 11,232 | +1.25(+1.40%) |
Jul 11, 2018 | 89.13 | 89.57 | 88.91 | 89.10 | 16,474 | -0.46(-0.51%) |
Jul 10, 2018 | 90.23 | 90.23 | 89.34 | 89.56 | 11,933 | -1.58(-1.73%) |
Jul 09, 2018 | 91.62 | 91.76 | 91.05 | 91.14 | 7,906 | +0.77(+0.85%) |
Jul 06, 2018 | 89.76 | 90.59 | 89.75 | 90.37 | 3,629 | +0.08(+0.09%) |
Jul 05, 2018 | 90.00 | 90.29 | 89.70 | 90.29 | 10,171 | +0.86(+0.96%) |
Jul 03, 2018 | 89.43 | 89.43 | 89.43 | 0 | -0.37(-0.41%) | |
Jul 02, 2018 | 89.40 | 90.00 | 89.21 | 89.80 | 19,655 | -0.80(-0.88%) |
Jun 29, 2018 | 90.50 | 91.13 | 90.49 | 90.60 | 8,245 | +0.89(+0.99%) |
Jun 28, 2018 | 89.80 | 89.81 | 88.83 | 89.71 | 5,613 | -0.63(-0.69%) |
Jun 27, 2018 | 89.90 | 90.54 | 89.90 | 90.34 | 25,946 | -0.95(-1.04%) |
Jun 26, 2018 | 89.56 | 91.34 | 89.56 | 91.29 | 21,251 | +1.79(+2.00%) |
Jun 25, 2018 | 90.34 | 90.34 | 89.25 | 89.50 | 7,832 | -1.45(-1.59%) |
Jun 22, 2018 | 90.95 | 91.09 | 90.40 | 90.95 | 22,099 | +0.75(+0.83%) |
Jun 21, 2018 | 91.47 | 91.47 | 90.20 | 90.20 | 59,748 | -1.43(-1.56%) |
Jun 20, 2018 | 92.20 | 92.43 | 91.60 | 91.63 | 16,209 | -0.50(-0.55%) |
Jun 19, 2018 | 93.55 | 93.56 | 91.94 | 92.13 | 7,890 | -2.05(-2.17%) |
Jun 18, 2018 | 94.28 | 94.99 | 93.90 | 94.18 | 27,262 | -0.05(-0.05%) |
Jun 15, 2018 | 95.98 | 94.07 | 94.23 | 12,963 | -1.75(-1.82%) | |
Jun 14, 2018 | 95.81 | 96.26 | 95.47 | 95.98 | 10,390 | -0.46(-0.48%) |
Jun 13, 2018 | 96.45 | 96.48 | 96.09 | 96.44 | 10,966 | -0.56(-0.58%) |
Jun 12, 2018 | 97.10 | 97.38 | 96.72 | 97.00 | 9,833 | -0.22(-0.23%) |
Jun 11, 2018 | 97.45 | 97.45 | 97.05 | 97.22 | 5,036 | +0.90(+0.93%) |
Jun 08, 2018 | 96.85 | 96.85 | 95.78 | 96.32 | 10,769 | +0.12(+0.12%) |
Jun 07, 2018 | 97.27 | 97.37 | 96.20 | 96.20 | 28,534 | -0.72(-0.74%) |
Jun 06, 2018 | 97.28 | 96.92 | 14,833 | +2.52(+2.67%) | ||
Jun 05, 2018 | 93.54 | 94.61 | 93.50 | 94.40 | 11,129 | -0.16(-0.17%) |
Jun 04, 2018 | 96.00 | 96.00 | 94.56 | 94.56 | 22,802 | -0.82(-0.86%) |
Jun 01, 2018 | 94.25 | 95.68 | 94.25 | 95.38 | 36,058 | +1.35(+1.44%) |
May 31, 2018 | 93.86 | 94.26 | 93.86 | 94.03 | 11,387 | +0.26(+0.28%) |
May 30, 2018 | 93.28 | 93.78 | 93.09 | 93.77 | 5,380 | +0.88(+0.94%) |
May 29, 2018 | 93.60 | 94.32 | 92.89 | 92.89 | 13,343 | -0.26(-0.27%) |
May 25, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 92.30 | 93.38 | 92.25 | 92.79 | 14,192 | -0.25(-0.27%) |
May 23, 2018 | 92.75 | 93.46 | 92.00 | 93.04 | 17,673 | -1.28(-1.35%) |
May 22, 2018 | 95.35 | 95.58 | 94.30 | 94.32 | 10,544 | -0.00(-0.00%) |
May 21, 2018 | 92.95 | 94.58 | 92.80 | 94.32 | 29,137 | +2.30(+2.50%) |
May 18, 2018 | 93.05 | 93.06 | 91.62 | 92.02 | 16,121 | -0.97(-1.04%) |
May 17, 2018 | 94.06 | 94.06 | 92.99 | 92.99 | 151,603 | -0.90(-0.96%) |
May 16, 2018 | 94.02 | 94.04 | 93.74 | 93.89 | 108,126 | +0.45(+0.48%) |
May 15, 2018 | 92.55 | 93.58 | 92.23 | 93.44 | 24,115 | -1.47(-1.55%) |
May 14, 2018 | 95.10 | 95.18 | 94.79 | 94.91 | 112,819 | +0.57(+0.60%) |
May 11, 2018 | 95.30 | 95.30 | 94.14 | 94.34 | 107,899 | -0.73(-0.77%) |
May 10, 2018 | 94.66 | 95.21 | 94.04 | 95.07 | 125,791 | +2.08(+2.24%) |
May 09, 2018 | 92.80 | 93.45 | 92.74 | 92.99 | 113,255 | +0.45(+0.48%) |
May 08, 2018 | 92.00 | 92.68 | 92.00 | 92.54 | 111,813 | +0.15(+0.16%) |
May 07, 2018 | 93.08 | 93.08 | 92.10 | 92.39 | 105,507 | +0.22(+0.24%) |
May 04, 2018 | 91.50 | 92.17 | 91.31 | 92.17 | 104,362 | +0.66(+0.72%) |
May 03, 2018 | 92.50 | 92.55 | 91.51 | 91.51 | 233,532 | +0.00(+0.00%) |
May 02, 2018 | 91.98 | 92.56 | 91.34 | 91.51 | 22,721 | +1.63(+1.81%) |