Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.26 | 89.47 | 87.58 | 88.60 | 1,021,668 | -0.18(-0.20%) |
Dec 28, 2018 | 89.53 | 90.17 | 88.38 | 88.78 | 723,327 | -0.54(-0.61%) |
Dec 27, 2018 | 87.27 | 89.32 | 86.49 | 89.32 | 594,320 | +1.09(+1.23%) |
Dec 26, 2018 | 84.88 | 88.30 | 84.39 | 88.24 | 1,243,627 | +3.80(+4.50%) |
Dec 24, 2018 | 86.50 | 86.68 | 84.16 | 84.44 | 477,282 | -2.08(-2.40%) |
Dec 21, 2018 | 88.63 | 90.08 | 86.40 | 86.51 | 1,983,058 | -1.50(-1.71%) |
Dec 20, 2018 | 87.44 | 88.97 | 87.21 | 88.02 | 1,143,638 | +0.51(+0.59%) |
Dec 19, 2018 | 88.84 | 90.29 | 87.03 | 87.50 | 1,035,582 | -1.60(-1.80%) |
Dec 18, 2018 | 89.74 | 90.23 | 88.72 | 89.10 | 961,942 | -0.10(-0.12%) |
Dec 17, 2018 | 88.28 | 89.63 | 87.49 | 89.21 | 1,018,849 | +0.94(+1.07%) |
Dec 14, 2018 | 89.67 | 90.40 | 88.06 | 88.27 | 1,359,598 | -3.03(-3.32%) |
Dec 13, 2018 | 93.91 | 93.91 | 90.86 | 91.29 | 789,664 | -2.31(-2.47%) |
Dec 12, 2018 | 95.27 | 95.87 | 93.51 | 93.61 | 937,289 | -0.34(-0.36%) |
Dec 11, 2018 | 96.42 | 97.09 | 93.55 | 93.95 | 697,038 | -1.19(-1.25%) |
Dec 10, 2018 | 95.31 | 95.44 | 93.45 | 95.14 | 700,402 | +0.07(+0.07%) |
Dec 07, 2018 | 98.45 | 99.17 | 94.76 | 95.07 | 931,672 | -3.42(-3.47%) |
Dec 06, 2018 | 94.65 | 98.76 | 94.18 | 98.49 | 1,424,517 | +2.67(+2.78%) |
Dec 04, 2018 | 99.79 | 100.63 | 94.87 | 95.83 | 1,785,110 | -4.17(-4.17%) |
Dec 03, 2018 | 102.61 | 103.57 | 99.73 | 100.00 | 978,663 | -1.29(-1.27%) |
Nov 30, 2018 | 101.31 | 103.08 | 101.06 | 101.28 | 1,344,372 | +0.11(+0.11%) |
Nov 29, 2018 | 103.10 | 103.63 | 100.73 | 101.17 | 1,236,243 | -2.28(-2.21%) |
Nov 28, 2018 | 101.10 | 103.46 | 100.25 | 103.45 | 480,000 | +2.57(+2.55%) |
Nov 27, 2018 | 102.28 | 103.12 | 100.10 | 100.88 | 679,823 | -1.94(-1.89%) |
Nov 26, 2018 | 101.28 | 102.90 | 100.87 | 102.83 | 1,501,076 | +2.45(+2.44%) |
Nov 23, 2018 | 100.09 | 100.75 | 99.71 | 100.38 | 198,893 | -0.23(-0.23%) |
Nov 21, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.22(+1.23%) | |
Nov 20, 2018 | 102.49 | 103.06 | 99.05 | 99.39 | 762,861 | -3.94(-3.81%) |
Nov 19, 2018 | 101.60 | 103.83 | 101.35 | 103.33 | 935,651 | +1.42(+1.39%) |
Nov 16, 2018 | 101.41 | 102.67 | 100.75 | 101.91 | 803,241 | +0.44(+0.43%) |
Nov 15, 2018 | 99.76 | 102.57 | 99.37 | 101.47 | 1,166,494 | +1.28(+1.27%) |
Nov 14, 2018 | 100.94 | 102.32 | 99.50 | 100.20 | 809,591 | -0.19(-0.19%) |
Nov 13, 2018 | 101.45 | 102.92 | 100.05 | 100.39 | 1,012,391 | -0.74(-0.73%) |
Nov 12, 2018 | 101.62 | 102.43 | 100.98 | 101.13 | 935,947 | -0.50(-0.49%) |
Nov 09, 2018 | 103.38 | 103.81 | 101.20 | 101.63 | 1,024,293 | -2.41(-2.32%) |
Nov 08, 2018 | 105.00 | 106.03 | 103.30 | 104.03 | 567,132 | -1.50(-1.42%) |
Nov 07, 2018 | 103.98 | 105.77 | 102.91 | 105.53 | 560,024 | +2.12(+2.05%) |
Nov 06, 2018 | 103.14 | 104.82 | 102.78 | 103.41 | 840,687 | +0.01(+0.01%) |
Nov 05, 2018 | 104.35 | 104.35 | 101.07 | 103.40 | 1,192,289 | -1.13(-1.08%) |
Nov 02, 2018 | 105.75 | 106.27 | 103.72 | 104.53 | 746,152 | -0.85(-0.80%) |
Nov 01, 2018 | 105.09 | 106.12 | 103.71 | 105.38 | 1,001,272 | +0.28(+0.26%) |
Oct 31, 2018 | 105.24 | 106.41 | 104.72 | 105.10 | 898,246 | +0.81(+0.77%) |
Oct 30, 2018 | 101.90 | 104.96 | 101.90 | 104.30 | 965,876 | +2.53(+2.48%) |
Oct 29, 2018 | 102.67 | 104.16 | 100.33 | 101.77 | 743,345 | +0.56(+0.55%) |
Oct 26, 2018 | 100.46 | 101.75 | 99.05 | 101.21 | 899,592 | -0.85(-0.83%) |
Oct 25, 2018 | 101.99 | 104.17 | 101.63 | 102.05 | 858,594 | +0.69(+0.68%) |
Oct 24, 2018 | 103.54 | 104.61 | 101.18 | 101.36 | 870,262 | -2.20(-2.12%) |
Oct 23, 2018 | 104.22 | 104.51 | 101.81 | 103.55 | 1,055,552 | -1.99(-1.88%) |
Oct 22, 2018 | 105.77 | 106.57 | 104.63 | 105.54 | 965,900 | -0.53(-0.50%) |
Oct 19, 2018 | 104.81 | 106.32 | 104.02 | 106.07 | 1,401,797 | +1.66(+1.59%) |
Oct 18, 2018 | 106.35 | 106.35 | 103.79 | 104.41 | 1,323,822 | -2.20(-2.07%) |
Oct 17, 2018 | 108.17 | 108.19 | 106.19 | 106.61 | 1,367,793 | -1.61(-1.48%) |
Oct 16, 2018 | 107.37 | 110.48 | 106.39 | 108.22 | 1,616,425 | +2.24(+2.12%) |
Oct 15, 2018 | 103.60 | 106.82 | 103.59 | 105.98 | 1,642,938 | +2.13(+2.05%) |
Oct 12, 2018 | 106.25 | 106.25 | 103.06 | 103.85 | 1,562,920 | -0.95(-0.91%) |
Oct 11, 2018 | 108.34 | 108.81 | 104.41 | 104.80 | 1,468,867 | -3.46(-3.20%) |
Oct 10, 2018 | 111.84 | 112.49 | 108.11 | 108.26 | 1,078,447 | -4.03(-3.59%) |
Oct 09, 2018 | 114.92 | 115.68 | 112.07 | 112.29 | 933,161 | -2.78(-2.41%) |
Oct 08, 2018 | 114.37 | 115.31 | 113.36 | 115.06 | 682,813 | +0.65(+0.56%) |
Oct 05, 2018 | 115.00 | 115.07 | 113.38 | 114.42 | 1,058,294 | -0.60(-0.52%) |
Oct 04, 2018 | 114.61 | 116.08 | 113.83 | 115.01 | 752,078 | +0.37(+0.32%) |
Oct 03, 2018 | 114.49 | 115.38 | 113.81 | 114.64 | 978,086 | +0.27(+0.23%) |
Oct 02, 2018 | 115.12 | 115.48 | 114.14 | 114.38 | 805,116 | -0.68(-0.59%) |
Oct 01, 2018 | 113.76 | 115.40 | 113.76 | 115.06 | 693,121 | +2.04(+1.81%) |
Sep 28, 2018 | 113.14 | 113.99 | 112.37 | 113.02 | 1,111,124 | +0.47(+0.41%) |
Sep 27, 2018 | 114.98 | 115.09 | 111.51 | 112.55 | 1,508,752 | -2.51(-2.18%) |
Sep 26, 2018 | 113.93 | 116.00 | 113.49 | 115.06 | 528,377 | +1.20(+1.05%) |
Sep 25, 2018 | 114.40 | 114.90 | 113.46 | 113.86 | 723,758 | -0.54(-0.47%) |
Sep 24, 2018 | 113.32 | 114.45 | 112.74 | 114.41 | 956,646 | +1.33(+1.18%) |
Sep 21, 2018 | 113.27 | 113.78 | 111.28 | 113.08 | 1,949,467 | -0.39(-0.34%) |
Sep 20, 2018 | 116.39 | 117.48 | 113.32 | 113.46 | 1,122,003 | -2.55(-2.20%) |
Sep 19, 2018 | 117.41 | 117.80 | 115.54 | 116.01 | 637,157 | -1.23(-1.05%) |
Sep 18, 2018 | 116.36 | 117.79 | 115.27 | 117.25 | 635,756 | +0.89(+0.77%) |
Sep 17, 2018 | 118.36 | 118.59 | 115.39 | 116.35 | 671,343 | -2.01(-1.69%) |
Sep 14, 2018 | 117.70 | 119.66 | 117.58 | 118.36 | 609,445 | +0.66(+0.56%) |
Sep 13, 2018 | 119.58 | 120.56 | 117.40 | 117.70 | 547,076 | -1.34(-1.13%) |
Sep 12, 2018 | 120.11 | 120.67 | 118.75 | 119.04 | 525,498 | -1.14(-0.95%) |
Sep 11, 2018 | 121.04 | 121.56 | 119.83 | 120.18 | 591,991 | -0.91(-0.75%) |
Sep 10, 2018 | 117.62 | 121.34 | 117.60 | 121.09 | 1,121,954 | +4.24(+3.63%) |
Sep 07, 2018 | 116.52 | 118.12 | 116.33 | 116.86 | 560,508 | -0.09(-0.08%) |
Sep 06, 2018 | 117.42 | 118.32 | 116.59 | 116.95 | 580,153 | +0.01(+0.01%) |
Sep 05, 2018 | 112.24 | 117.21 | 112.24 | 116.94 | 788,693 | +2.94(+2.58%) |
Sep 04, 2018 | 114.74 | 115.16 | 113.77 | 114.01 | 962,165 | -0.73(-0.64%) |
Aug 31, 2018 | 114.74 | 114.74 | 114.74 | 0 | +0.89(+0.79%) | |
Aug 30, 2018 | 114.91 | 115.19 | 113.39 | 113.84 | 556,874 | -1.38(-1.20%) |
Aug 29, 2018 | 115.80 | 115.80 | 114.10 | 115.22 | 705,856 | -0.41(-0.35%) |
Aug 28, 2018 | 117.90 | 118.41 | 115.45 | 115.63 | 635,976 | -2.00(-1.70%) |
Aug 27, 2018 | 117.77 | 119.56 | 117.27 | 117.63 | 744,399 | -0.01(-0.01%) |
Aug 24, 2018 | 117.64 | 118.44 | 117.13 | 117.64 | 318,561 | +0.30(+0.25%) |
Aug 23, 2018 | 117.70 | 118.21 | 117.08 | 117.34 | 586,592 | -0.43(-0.36%) |
Aug 22, 2018 | 117.52 | 118.23 | 117.22 | 117.77 | 562,082 | +0.04(+0.03%) |
Aug 21, 2018 | 117.36 | 118.65 | 117.29 | 117.73 | 496,246 | +0.45(+0.38%) |
Aug 20, 2018 | 115.99 | 117.73 | 115.99 | 117.28 | 468,012 | +1.04(+0.89%) |
Aug 17, 2018 | 115.70 | 116.33 | 114.83 | 116.25 | 485,682 | +0.66(+0.57%) |
Aug 16, 2018 | 116.12 | 116.30 | 115.09 | 115.59 | 460,981 | +0.32(+0.28%) |
Aug 15, 2018 | 114.72 | 115.66 | 113.62 | 115.27 | 418,600 | -0.25(-0.21%) |
Aug 14, 2018 | 114.57 | 115.83 | 114.25 | 115.52 | 523,296 | +1.36(+1.19%) |
Aug 13, 2018 | 115.38 | 115.71 | 114.11 | 114.16 | 504,278 | -0.92(-0.80%) |
Aug 10, 2018 | 114.94 | 115.58 | 114.51 | 115.08 | 706,476 | -0.57(-0.49%) |
Aug 09, 2018 | 116.24 | 117.07 | 115.06 | 115.65 | 413,724 | -0.19(-0.16%) |
Aug 08, 2018 | 116.31 | 116.57 | 115.71 | 115.84 | 374,449 | -0.74(-0.64%) |
Aug 07, 2018 | 115.64 | 117.33 | 115.01 | 116.58 | 467,672 | +1.27(+1.10%) |
Aug 06, 2018 | 114.78 | 115.58 | 113.98 | 115.31 | 449,636 | +0.51(+0.45%) |
Aug 03, 2018 | 116.52 | 116.65 | 114.12 | 114.80 | 605,867 | -1.52(-1.31%) |
Aug 02, 2018 | 112.39 | 116.57 | 112.39 | 116.31 | 1,150,971 | +3.04(+2.68%) |
Aug 01, 2018 | 113.70 | 113.93 | 112.59 | 113.27 | 579,135 | -0.43(-0.38%) |
Jul 31, 2018 | 111.86 | 114.49 | 111.28 | 113.70 | 727,949 | +1.98(+1.77%) |
Jul 30, 2018 | 112.61 | 113.79 | 111.51 | 111.72 | 643,210 | -0.99(-0.87%) |
Jul 27, 2018 | 112.73 | 113.22 | 112.06 | 112.70 | 773,595 | +0.04(+0.03%) |
Jul 26, 2018 | 113.54 | 110.52 | 112.67 | 1,558,871 | -0.07(-0.06%) | |
Jul 25, 2018 | 111.21 | 112.94 | 110.61 | 112.73 | 1,207,216 | +1.71(+1.54%) |
Jul 24, 2018 | 115.94 | 116.16 | 110.80 | 111.03 | 1,590,691 | -4.59(-3.97%) |
Jul 23, 2018 | 114.70 | 116.20 | 114.61 | 115.62 | 906,821 | +0.63(+0.54%) |
Jul 20, 2018 | 115.23 | 115.33 | 114.23 | 114.99 | 1,062,218 | -0.30(-0.26%) |
Jul 19, 2018 | 114.57 | 115.80 | 113.64 | 115.29 | 1,134,187 | +0.14(+0.12%) |
Jul 18, 2018 | 115.39 | 116.24 | 114.58 | 115.15 | 1,215,450 | -0.12(-0.11%) |
Jul 17, 2018 | 114.74 | 116.11 | 113.42 | 115.28 | 1,418,458 | +0.41(+0.36%) |
Jul 16, 2018 | 123.03 | 123.26 | 110.14 | 114.87 | 5,120,555 | -0.66(-0.57%) |
Jul 13, 2018 | 114.85 | 116.41 | 114.56 | 115.53 | 2,117,586 | +0.93(+0.81%) |
Jul 12, 2018 | 116.32 | 116.32 | 114.53 | 114.60 | 1,337,609 | -0.86(-0.75%) |
Jul 11, 2018 | 117.28 | 117.39 | 115.06 | 115.47 | 1,081,869 | -2.32(-1.97%) |
Jul 10, 2018 | 118.22 | 119.36 | 116.63 | 117.79 | 740,286 | -0.26(-0.22%) |
Jul 09, 2018 | 116.41 | 118.46 | 116.11 | 118.04 | 668,857 | +2.31(+2.00%) |
Jul 06, 2018 | 114.89 | 116.90 | 114.72 | 115.73 | 458,338 | +0.54(+0.47%) |
Jul 05, 2018 | 116.23 | 116.81 | 113.41 | 115.19 | 912,771 | -0.51(-0.44%) |
Jul 03, 2018 | 115.70 | 115.70 | 115.70 | 0 | -0.37(-0.32%) | |
Jul 02, 2018 | 114.96 | 116.23 | 114.47 | 116.07 | 507,566 | +0.81(+0.70%) |
Jun 29, 2018 | 115.41 | 116.68 | 114.60 | 115.27 | 1,086,415 | +0.29(+0.26%) |
Jun 28, 2018 | 115.16 | 115.52 | 113.85 | 114.97 | 672,461 | -0.25(-0.21%) |
Jun 27, 2018 | 116.98 | 118.20 | 115.16 | 115.22 | 602,404 | -1.41(-1.21%) |
Jun 26, 2018 | 117.79 | 118.02 | 116.46 | 116.63 | 739,814 | -1.01(-0.86%) |
Jun 25, 2018 | 120.61 | 120.61 | 117.00 | 117.64 | 848,025 | -3.87(-3.18%) |
Jun 22, 2018 | 122.25 | 123.13 | 121.37 | 121.51 | 854,654 | -0.07(-0.05%) |
Jun 21, 2018 | 121.89 | 122.72 | 120.50 | 121.57 | 586,311 | -0.27(-0.22%) |
Jun 20, 2018 | 121.27 | 122.40 | 120.53 | 121.84 | 507,532 | +1.12(+0.93%) |
Jun 19, 2018 | 121.62 | 121.76 | 119.06 | 120.72 | 687,103 | -1.89(-1.54%) |
Jun 18, 2018 | 122.61 | 123.60 | 122.02 | 122.61 | 630,885 | -0.90(-0.73%) |
Jun 15, 2018 | 123.86 | 122.95 | 123.51 | 1,006,852 | +0.56(+0.45%) | |
Jun 14, 2018 | 123.25 | 124.04 | 122.06 | 122.95 | 580,657 | +0.25(+0.20%) |
Jun 13, 2018 | 124.28 | 124.93 | 120.17 | 122.70 | 747,456 | -1.36(-1.09%) |
Jun 12, 2018 | 123.53 | 124.32 | 122.74 | 124.06 | 570,661 | +0.53(+0.43%) |
Jun 11, 2018 | 121.93 | 124.71 | 121.87 | 123.53 | 689,298 | +1.50(+1.23%) |
Jun 08, 2018 | 120.61 | 122.25 | 120.43 | 122.03 | 390,318 | +1.34(+1.11%) |
Jun 07, 2018 | 120.34 | 121.29 | 119.29 | 120.69 | 575,067 | +0.47(+0.39%) |
Jun 06, 2018 | 118.72 | 120.22 | 620,052 | -0.05(-0.04%) | ||
Jun 05, 2018 | 120.96 | 122.31 | 118.22 | 120.26 | 772,625 | -0.64(-0.53%) |
Jun 04, 2018 | 123.34 | 123.42 | 119.87 | 120.91 | 618,620 | -2.03(-1.65%) |
Jun 01, 2018 | 121.99 | 123.32 | 121.99 | 122.94 | 536,848 | +1.46(+1.20%) |
May 31, 2018 | 122.68 | 123.17 | 120.61 | 121.48 | 764,554 | -1.24(-1.01%) |
May 30, 2018 | 121.59 | 123.61 | 120.08 | 122.72 | 592,027 | +1.91(+1.59%) |
May 29, 2018 | 120.85 | 121.77 | 119.83 | 120.80 | 676,397 | -0.95(-0.78%) |
May 25, 2018 | 121.75 | 121.75 | 121.75 | 0 | +1.20(+1.00%) | |
May 24, 2018 | 118.20 | 120.77 | 118.07 | 120.55 | 798,835 | +2.38(+2.01%) |
May 23, 2018 | 117.17 | 118.33 | 115.40 | 118.17 | 917,276 | -0.04(-0.03%) |
May 22, 2018 | 121.82 | 122.04 | 117.93 | 118.20 | 899,000 | -3.27(-2.69%) |
May 21, 2018 | 121.18 | 123.03 | 120.71 | 121.48 | 1,136,815 | +1.18(+0.98%) |
May 18, 2018 | 119.09 | 120.57 | 112.67 | 120.30 | 1,044,284 | +1.11(+0.93%) |
May 17, 2018 | 119.01 | 120.47 | 118.68 | 119.19 | 1,076,687 | +0.54(+0.46%) |
May 16, 2018 | 117.20 | 119.12 | 116.92 | 118.65 | 754,881 | +1.77(+1.52%) |
May 15, 2018 | 116.56 | 117.42 | 115.60 | 116.88 | 739,903 | -0.48(-0.41%) |
May 14, 2018 | 118.64 | 118.68 | 116.88 | 117.36 | 588,027 | -0.85(-0.72%) |
May 11, 2018 | 116.75 | 118.94 | 116.75 | 118.22 | 728,235 | +1.67(+1.43%) |
May 10, 2018 | 115.56 | 116.75 | 114.91 | 116.55 | 657,874 | +2.08(+1.81%) |
May 09, 2018 | 113.14 | 114.61 | 113.13 | 114.47 | 665,840 | +1.80(+1.60%) |
May 08, 2018 | 111.49 | 113.36 | 111.49 | 112.67 | 1,075,157 | +0.67(+0.60%) |
May 07, 2018 | 112.01 | 112.95 | 111.32 | 111.99 | 768,102 | +0.64(+0.58%) |
May 04, 2018 | 109.83 | 112.68 | 109.25 | 111.35 | 673,551 | +0.79(+0.71%) |
May 03, 2018 | 109.84 | 111.64 | 108.20 | 110.56 | 867,597 | +0.41(+0.37%) |
May 02, 2018 | 109.66 | 111.36 | 108.97 | 110.15 | 1,255,612 | +0.45(+0.41%) |
May 01, 2018 | 111.07 | 111.13 | 108.95 | 109.70 | 825,690 | -1.43(-1.29%) |
Apr 30, 2018 | 112.17 | 113.19 | 110.89 | 111.13 | 948,924 | -1.03(-0.92%) |
Apr 27, 2018 | 110.80 | 112.32 | 110.17 | 112.16 | 515,077 | +1.20(+1.08%) |
Apr 26, 2018 | 111.45 | 112.08 | 108.58 | 110.96 | 1,218,516 | -0.50(-0.45%) |
Apr 25, 2018 | 111.71 | 113.43 | 111.03 | 111.46 | 1,099,104 | -0.60(-0.53%) |
Apr 24, 2018 | 114.63 | 115.20 | 111.49 | 112.06 | 1,414,655 | -1.81(-1.59%) |
Apr 23, 2018 | 113.07 | 114.32 | 112.77 | 113.86 | 809,897 | +0.69(+0.61%) |
Apr 20, 2018 | 114.61 | 115.51 | 112.89 | 113.17 | 952,363 | -1.59(-1.39%) |
Apr 19, 2018 | 114.83 | 115.63 | 113.58 | 114.76 | 785,979 | -0.07(-0.06%) |
Apr 18, 2018 | 113.34 | 115.24 | 113.33 | 114.83 | 1,100,018 | +2.05(+1.82%) |
Apr 17, 2018 | 114.64 | 114.71 | 110.25 | 112.78 | 1,553,744 | -0.55(-0.48%) |
Apr 16, 2018 | 113.30 | 115.15 | 108.83 | 113.33 | 2,443,882 | +6.61(+6.19%) |
Apr 13, 2018 | 108.24 | 108.72 | 106.24 | 106.72 | 1,538,693 | -1.34(-1.24%) |
Apr 12, 2018 | 106.00 | 108.52 | 105.98 | 108.05 | 1,233,667 | +1.03(+0.96%) |
Apr 11, 2018 | 104.94 | 107.45 | 104.73 | 107.02 | 1,463,034 | +1.57(+1.49%) |
Apr 10, 2018 | 103.34 | 105.91 | 102.84 | 105.45 | 1,197,044 | +2.10(+2.03%) |
Apr 09, 2018 | 104.83 | 105.82 | 103.24 | 103.35 | 986,819 | -0.68(-0.66%) |
Apr 06, 2018 | 106.61 | 107.17 | 102.64 | 104.03 | 1,494,143 | -3.66(-3.40%) |
Apr 05, 2018 | 109.83 | 110.14 | 106.49 | 107.69 | 1,510,528 | -1.49(-1.37%) |
Apr 04, 2018 | 109.29 | 109.66 | 107.05 | 109.19 | 2,030,526 | -1.69(-1.53%) |
Apr 03, 2018 | 110.72 | 113.07 | 110.25 | 110.88 | 1,447,737 | +1.71(+1.57%) |
Apr 02, 2018 | 111.92 | 113.12 | 108.39 | 109.17 | 1,165,227 | -1.69(-1.53%) |
Mar 29, 2018 | 110.86 | 110.86 | 110.86 | 0 | +2.11(+1.94%) | |
Mar 28, 2018 | 108.83 | 110.42 | 106.51 | 108.75 | 1,120,179 | -0.04(-0.03%) |
Mar 27, 2018 | 114.10 | 115.75 | 108.54 | 108.79 | 1,165,921 | -4.94(-4.34%) |
Mar 26, 2018 | 113.34 | 114.03 | 111.53 | 113.73 | 957,120 | +2.06(+1.85%) |
Mar 23, 2018 | 112.27 | 113.10 | 110.56 | 111.67 | 1,277,165 | -0.78(-0.69%) |
Mar 22, 2018 | 113.55 | 114.17 | 112.11 | 112.44 | 939,927 | -1.68(-1.47%) |
Mar 21, 2018 | 114.44 | 115.64 | 114.07 | 114.12 | 583,255 | -0.17(-0.15%) |
Mar 20, 2018 | 114.55 | 115.71 | 114.03 | 114.29 | 570,002 | +0.55(+0.48%) |
Mar 19, 2018 | 113.70 | 114.42 | 112.46 | 113.74 | 689,962 | -0.10(-0.09%) |
Mar 16, 2018 | 113.45 | 114.43 | 112.83 | 113.84 | 1,064,064 | +0.50(+0.44%) |
Mar 15, 2018 | 113.37 | 114.32 | 112.25 | 113.34 | 487,455 | -0.04(-0.03%) |
Mar 14, 2018 | 116.01 | 116.01 | 113.20 | 113.38 | 545,733 | -2.06(-1.79%) |
Mar 13, 2018 | 114.69 | 116.14 | 114.63 | 115.44 | 861,091 | +1.11(+0.97%) |
Mar 12, 2018 | 115.48 | 115.97 | 113.73 | 114.34 | 458,197 | -0.93(-0.81%) |
Mar 09, 2018 | 113.18 | 115.36 | 112.68 | 115.27 | 953,230 | +2.93(+2.61%) |
Mar 08, 2018 | 112.67 | 112.67 | 110.86 | 112.33 | 775,533 | -0.19(-0.17%) |
Mar 07, 2018 | 111.53 | 113.13 | 110.87 | 112.52 | 683,953 | +0.31(+0.28%) |
Mar 06, 2018 | 111.58 | 112.66 | 110.76 | 112.21 | 796,319 | +1.10(+0.99%) |
Mar 05, 2018 | 112.93 | 113.15 | 110.66 | 111.11 | 1,359,476 | -2.76(-2.43%) |
Mar 02, 2018 | 111.88 | 114.38 | 108.83 | 113.87 | 1,226,592 | +1.69(+1.51%) |
Mar 01, 2018 | 112.17 | 113.72 | 111.41 | 112.18 | 1,096,124 | -0.03(-0.02%) |
Feb 28, 2018 | 114.41 | 114.69 | 112.16 | 112.21 | 718,970 | -1.94(-1.70%) |
Feb 27, 2018 | 116.56 | 117.50 | 114.12 | 114.15 | 562,926 | -2.42(-2.08%) |
Feb 26, 2018 | 115.25 | 116.81 | 114.03 | 116.57 | 603,191 | +1.96(+1.71%) |
Feb 23, 2018 | 114.07 | 114.67 | 112.61 | 114.61 | 577,892 | +1.32(+1.17%) |
Feb 22, 2018 | 113.11 | 115.25 | 112.54 | 113.29 | 863,968 | +0.67(+0.60%) |
Feb 21, 2018 | 112.14 | 114.51 | 111.78 | 112.61 | 745,230 | +0.76(+0.68%) |
Feb 20, 2018 | 113.42 | 113.81 | 111.14 | 111.86 | 1,028,111 | -2.25(-1.97%) |
Feb 16, 2018 | 114.11 | 114.11 | 114.11 | 0 | -0.14(-0.12%) | |
Feb 15, 2018 | 114.37 | 114.71 | 111.70 | 114.25 | 971,547 | +0.69(+0.61%) |
Feb 14, 2018 | 111.31 | 113.87 | 110.63 | 113.56 | 987,153 | +1.58(+1.41%) |
Feb 13, 2018 | 108.98 | 112.90 | 108.48 | 111.98 | 995,151 | +2.32(+2.11%) |
Feb 12, 2018 | 109.32 | 110.91 | 108.18 | 109.66 | 875,197 | +0.73(+0.67%) |
Feb 09, 2018 | 109.16 | 110.36 | 106.73 | 108.93 | 1,893,615 | +0.28(+0.26%) |
Feb 08, 2018 | 111.20 | 111.78 | 108.16 | 108.65 | 1,756,878 | -2.74(-2.46%) |
Feb 07, 2018 | 109.42 | 110.72 | 109.39 | 111.39 | 1,435,456 | +1.91(+1.74%) |
Feb 06, 2018 | 106.80 | 109.88 | 105.23 | 109.49 | 1,846,207 | -0.38(-0.34%) |
Feb 05, 2018 | 111.10 | 111.56 | 108.14 | 109.86 | 1,711,992 | -1.74(-1.56%) |
Feb 02, 2018 | 113.24 | 114.07 | 111.20 | 111.60 | 1,962,874 | -2.47(-2.17%) |
Feb 01, 2018 | 113.34 | 115.13 | 113.03 | 114.08 | 875,569 | -0.04(-0.03%) |
Jan 31, 2018 | 114.84 | 116.22 | 113.96 | 114.11 | 1,027,927 | +0.10(+0.09%) |
Jan 30, 2018 | 114.59 | 115.09 | 113.58 | 114.01 | 810,047 | -0.98(-0.85%) |
Jan 29, 2018 | 115.50 | 117.54 | 113.58 | 114.99 | 1,159,413 | -3.09(-2.62%) |
Jan 26, 2018 | 117.90 | 118.57 | 116.60 | 118.08 | 659,807 | +0.98(+0.84%) |
Jan 25, 2018 | 118.98 | 119.22 | 116.58 | 117.10 | 861,940 | -1.57(-1.32%) |
Jan 24, 2018 | 118.71 | 119.46 | 117.66 | 118.67 | 1,071,866 | +0.06(+0.05%) |
Jan 23, 2018 | 118.36 | 119.04 | 117.94 | 118.61 | 1,054,073 | +0.19(+0.16%) |
Jan 22, 2018 | 116.74 | 118.53 | 115.51 | 118.42 | 1,238,977 | +1.68(+1.44%) |
Jan 19, 2018 | 115.48 | 116.98 | 114.61 | 116.74 | 1,395,829 | +2.04(+1.78%) |
Jan 18, 2018 | 115.39 | 110.67 | 114.70 | 1,567,614 | +0.76(+0.66%) | |
Jan 17, 2018 | 114.63 | 114.95 | 113.14 | 113.94 | 1,314,714 | +0.01(+0.01%) |
Jan 16, 2018 | 114.67 | 114.67 | 113.04 | 113.94 | 1,131,439 | -0.40(-0.35%) |
Jan 12, 2018 | 114.33 | 114.33 | 114.33 | 0 | +0.12(+0.11%) | |
Jan 11, 2018 | 110.84 | 114.45 | 110.26 | 114.21 | 993,876 | +0.77(+0.68%) |
Jan 10, 2018 | 113.66 | 113.95 | 112.75 | 113.43 | 942,008 | -0.19(-0.17%) |
Jan 09, 2018 | 111.82 | 113.84 | 111.76 | 113.62 | 1,001,498 | +2.15(+1.93%) |
Jan 08, 2018 | 109.69 | 111.60 | 109.67 | 111.47 | 877,537 | +1.66(+1.51%) |
Jan 05, 2018 | 111.10 | 111.48 | 108.92 | 109.81 | 1,520,725 | -0.58(-0.53%) |
Jan 04, 2018 | 110.66 | 111.50 | 109.01 | 110.39 | 1,395,516 | +0.02(+0.02%) |
Jan 03, 2018 | 109.86 | 111.49 | 109.50 | 110.37 | 1,037,834 | +0.74(+0.67%) |