Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |
May 01, 2019 | 128.70 | 129.73 | 115.83 | 119.88 | 2,219,793 | -7.94(-6.21%) |
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |
Apr 01, 2019 | 124.06 | 125.79 | 121.91 | 122.94 | 318,291 | -0.32(-0.26%) |
Mar 29, 2019 | 120.67 | 123.34 | 119.92 | 123.26 | 581,100 | +3.25(+2.71%) |
Mar 28, 2019 | 120.20 | 120.59 | 118.88 | 120.01 | 176,343 | +0.45(+0.38%) |
Mar 27, 2019 | 121.17 | 122.15 | 116.34 | 119.56 | 230,360 | -2.35(-1.93%) |
Mar 26, 2019 | 124.41 | 124.57 | 121.26 | 121.91 | 227,679 | -1.97(-1.59%) |
Mar 25, 2019 | 122.30 | 124.25 | 120.02 | 123.88 | 242,782 | +1.28(+1.04%) |
Mar 22, 2019 | 125.99 | 127.20 | 122.57 | 122.60 | 228,400 | -3.69(-2.92%) |
Mar 21, 2019 | 123.13 | 126.80 | 123.13 | 126.29 | 152,516 | +2.52(+2.04%) |
Mar 20, 2019 | 126.52 | 127.33 | 123.18 | 123.77 | 285,808 | -2.75(-2.17%) |
Mar 19, 2019 | 125.18 | 126.90 | 123.42 | 126.52 | 208,023 | +2.22(+1.79%) |
Mar 18, 2019 | 122.85 | 124.45 | 122.42 | 124.30 | 202,474 | +1.44(+1.17%) |
Mar 15, 2019 | 125.67 | 126.31 | 122.53 | 122.86 | 456,800 | -1.76(-1.41%) |
Mar 14, 2019 | 122.63 | 124.97 | 121.68 | 124.62 | 375,761 | +2.37(+1.94%) |
Mar 13, 2019 | 121.87 | 123.86 | 121.25 | 122.25 | 435,102 | +0.77(+0.63%) |
Mar 12, 2019 | 119.72 | 121.99 | 119.55 | 121.48 | 247,254 | +1.80(+1.50%) |
Mar 11, 2019 | 118.44 | 120.09 | 118.10 | 119.68 | 291,309 | +1.40(+1.18%) |
Mar 08, 2019 | 117.71 | 119.72 | 115.71 | 118.28 | 198,500 | -0.18(-0.15%) |
Mar 07, 2019 | 118.39 | 120.22 | 117.86 | 118.46 | 226,138 | +0.38(+0.32%) |
Mar 06, 2019 | 121.98 | 122.79 | 117.96 | 118.08 | 392,869 | -4.32(-3.53%) |
Mar 05, 2019 | 121.18 | 123.22 | 120.20 | 122.40 | 288,002 | +1.39(+1.15%) |
Mar 04, 2019 | 124.70 | 124.75 | 118.54 | 121.01 | 436,081 | -3.19(-2.57%) |
Mar 01, 2019 | 125.46 | 125.46 | 121.48 | 124.20 | 372,100 | -0.10(-0.08%) |
Feb 28, 2019 | 118.40 | 128.07 | 115.00 | 124.30 | 905,596 | +1.65(+1.35%) |
Feb 27, 2019 | 123.56 | 125.67 | 120.93 | 122.65 | 602,089 | -1.62(-1.30%) |
Feb 26, 2019 | 127.37 | 128.15 | 124.02 | 124.27 | 630,923 | -2.62(-2.06%) |
Feb 25, 2019 | 129.62 | 130.16 | 126.70 | 126.89 | 354,108 | -1.95(-1.51%) |
Feb 22, 2019 | 127.48 | 129.86 | 125.64 | 128.84 | 363,300 | +2.13(+1.68%) |
Feb 21, 2019 | 126.90 | 128.71 | 125.89 | 126.71 | 577,439 | -0.40(-0.31%) |
Feb 20, 2019 | 131.94 | 132.82 | 126.90 | 127.11 | 6,207,463 | -5.59(-4.21%) |
Feb 19, 2019 | 135.75 | 136.06 | 130.94 | 132.70 | 579,404 | -3.52(-2.58%) |
Feb 15, 2019 | 136.10 | 136.76 | 134.49 | 136.22 | 698,400 | -2.51(-1.81%) |
Feb 14, 2019 | 136.72 | 139.63 | 135.75 | 138.73 | 323,738 | +1.74(+1.27%) |
Feb 13, 2019 | 135.96 | 137.31 | 133.68 | 136.99 | 316,587 | +1.32(+0.97%) |
Feb 12, 2019 | 132.58 | 136.25 | 130.95 | 135.67 | 299,950 | +3.61(+2.73%) |
Feb 11, 2019 | 131.16 | 133.63 | 130.54 | 132.06 | 238,404 | +1.71(+1.31%) |
Feb 08, 2019 | 133.20 | 133.82 | 128.72 | 130.35 | 270,300 | -3.76(-2.80%) |
Feb 07, 2019 | 134.52 | 137.43 | 133.67 | 134.11 | 259,202 | -1.05(-0.78%) |
Feb 06, 2019 | 137.72 | 137.91 | 132.21 | 135.16 | 385,645 | -3.51(-2.53%) |
Feb 05, 2019 | 134.79 | 139.80 | 134.79 | 138.67 | 366,584 | +2.03(+1.49%) |
Feb 04, 2019 | 133.16 | 136.93 | 132.66 | 136.64 | 349,185 | +4.04(+3.05%) |
Feb 01, 2019 | 131.11 | 133.26 | 128.94 | 132.60 | 297,100 | +1.44(+1.10%) |
Jan 31, 2019 | 128.90 | 132.79 | 128.66 | 131.16 | 337,647 | +1.75(+1.35%) |
Jan 30, 2019 | 127.97 | 130.40 | 127.52 | 129.41 | 242,743 | +1.88(+1.47%) |
Jan 29, 2019 | 126.65 | 128.39 | 125.04 | 127.53 | 223,589 | +0.92(+0.73%) |
Jan 28, 2019 | 128.05 | 128.45 | 125.47 | 126.61 | 212,637 | -2.39(-1.85%) |
Jan 25, 2019 | 128.30 | 129.30 | 127.36 | 129.00 | 246,300 | +1.17(+0.92%) |
Jan 24, 2019 | 128.18 | 129.63 | 127.15 | 127.83 | 277,497 | -0.32(-0.25%) |
Jan 23, 2019 | 126.17 | 128.87 | 124.79 | 128.15 | 250,938 | +3.41(+2.73%) |
Jan 22, 2019 | 126.39 | 128.41 | 123.72 | 124.74 | 332,946 | -2.38(-1.87%) |
Jan 18, 2019 | 127.56 | 128.34 | 124.67 | 127.12 | 302,200 | +0.23(+0.18%) |
Jan 17, 2019 | 126.57 | 128.47 | 126.31 | 126.89 | 259,513 | +0.39(+0.31%) |
Jan 16, 2019 | 125.06 | 127.74 | 124.62 | 126.50 | 270,278 | +1.49(+1.19%) |
Jan 15, 2019 | 118.63 | 126.71 | 118.63 | 125.01 | 277,813 | +7.41(+6.30%) |
Jan 14, 2019 | 120.00 | 120.81 | 117.44 | 117.60 | 373,119 | -2.91(-2.41%) |
Jan 11, 2019 | 117.75 | 120.60 | 117.17 | 120.51 | 228,900 | +2.31(+1.95%) |
Jan 10, 2019 | 120.52 | 121.09 | 117.53 | 118.20 | 286,761 | -3.44(-2.83%) |
Jan 09, 2019 | 122.20 | 123.04 | 117.86 | 121.64 | 406,318 | -0.48(-0.39%) |
Jan 08, 2019 | 121.28 | 122.72 | 119.21 | 122.12 | 280,905 | +2.18(+1.82%) |
Jan 07, 2019 | 114.25 | 121.53 | 114.25 | 119.94 | 401,069 | +5.70(+4.99%) |
Jan 04, 2019 | 111.97 | 116.06 | 111.58 | 114.24 | 382,500 | +3.48(+3.14%) |
Jan 03, 2019 | 113.67 | 114.67 | 110.38 | 110.76 | 304,199 | -4.02(-3.50%) |
Jan 02, 2019 | 115.34 | 115.34 | 110.73 | 114.78 | 362,024 | -2.33(-1.99%) |
Dec 31, 2018 | 115.85 | 118.05 | 114.68 | 117.11 | 329,700 | +2.32(+2.02%) |
Dec 28, 2018 | 114.51 | 116.96 | 112.30 | 114.79 | 297,400 | +1.00(+0.88%) |
Dec 27, 2018 | 110.95 | 113.79 | 108.55 | 113.79 | 331,498 | +0.28(+0.25%) |
Dec 26, 2018 | 106.89 | 113.69 | 106.20 | 113.51 | 363,803 | +7.30(+6.87%) |
Dec 24, 2018 | 105.74 | 109.63 | 103.76 | 106.21 | 249,800 | -0.75(-0.70%) |
Dec 21, 2018 | 110.45 | 113.23 | 105.28 | 106.96 | 608,500 | -3.79(-3.42%) |
Dec 20, 2018 | 113.97 | 113.97 | 108.19 | 110.75 | 597,365 | -3.43(-3.00%) |
Dec 19, 2018 | 119.52 | 119.94 | 112.65 | 114.18 | 452,161 | -4.87(-4.09%) |
Dec 18, 2018 | 119.02 | 119.73 | 116.32 | 119.05 | 469,984 | +0.97(+0.82%) |
Dec 17, 2018 | 123.42 | 123.42 | 116.87 | 118.08 | 728,869 | -6.16(-4.96%) |
Dec 14, 2018 | 128.23 | 130.43 | 124.18 | 124.24 | 560,000 | -5.36(-4.14%) |
Dec 13, 2018 | 133.21 | 135.48 | 128.04 | 129.60 | 291,942 | -3.17(-2.39%) |
Dec 12, 2018 | 131.58 | 135.54 | 130.75 | 132.77 | 553,335 | +3.80(+2.95%) |
Dec 11, 2018 | 132.12 | 133.74 | 127.27 | 128.97 | 557,262 | -0.21(-0.16%) |
Dec 10, 2018 | 130.75 | 132.32 | 126.46 | 129.18 | 536,710 | -1.12(-0.86%) |
Dec 07, 2018 | 136.53 | 138.22 | 128.40 | 130.30 | 794,300 | -5.18(-3.82%) |
Dec 06, 2018 | 132.44 | 135.77 | 129.23 | 135.48 | 704,186 | +0.51(+0.38%) |
Dec 04, 2018 | 140.23 | 140.91 | 134.20 | 134.97 | 724,400 | -5.26(-3.75%) |
Dec 03, 2018 | 138.72 | 140.44 | 135.27 | 140.23 | 436,254 | +3.98(+2.92%) |
Nov 30, 2018 | 136.41 | 138.50 | 135.10 | 136.25 | 499,900 | +0.43(+0.32%) |
Nov 29, 2018 | 132.75 | 137.56 | 132.38 | 135.82 | 486,254 | +1.79(+1.34%) |
Nov 28, 2018 | 125.00 | 134.15 | 124.50 | 134.03 | 675,441 | +10.25(+8.28%) |
Nov 27, 2018 | 122.23 | 123.99 | 120.64 | 123.78 | 294,423 | +1.13(+0.92%) |
Nov 26, 2018 | 123.27 | 124.30 | 120.55 | 122.65 | 654,739 | +0.19(+0.16%) |
Nov 23, 2018 | 119.25 | 123.50 | 118.21 | 122.46 | 160,000 | +2.64(+2.20%) |
Nov 21, 2018 | 119.82 | 119.82 | 119.82 | 0 | +2.98(+2.55%) | |
Nov 20, 2018 | 119.54 | 121.42 | 115.45 | 116.84 | 608,021 | -4.79(-3.94%) |
Nov 19, 2018 | 126.00 | 126.98 | 120.74 | 121.63 | 647,592 | -4.28(-3.40%) |
Nov 16, 2018 | 121.71 | 128.59 | 121.43 | 125.91 | 1,035,100 | +3.92(+3.21%) |
Nov 15, 2018 | 117.20 | 122.26 | 115.78 | 121.99 | 567,502 | +4.89(+4.18%) |
Nov 14, 2018 | 116.84 | 117.80 | 115.82 | 117.10 | 500,346 | +0.70(+0.60%) |
Nov 13, 2018 | 118.05 | 118.67 | 115.12 | 116.40 | 372,084 | -0.82(-0.70%) |
Nov 12, 2018 | 120.78 | 121.25 | 115.18 | 117.22 | 597,943 | -3.28(-2.72%) |
Nov 09, 2018 | 119.18 | 122.70 | 118.21 | 120.50 | 498,800 | +1.46(+1.23%) |
Nov 08, 2018 | 117.35 | 119.26 | 115.92 | 119.04 | 519,940 | +0.87(+0.74%) |
Nov 07, 2018 | 112.39 | 118.35 | 112.15 | 118.17 | 610,578 | +6.20(+5.54%) |
Nov 06, 2018 | 109.98 | 112.32 | 109.87 | 111.97 | 646,215 | +2.30(+2.10%) |
Nov 05, 2018 | 108.94 | 109.74 | 107.32 | 109.67 | 844,984 | +1.23(+1.13%) |
Nov 02, 2018 | 107.69 | 109.70 | 107.10 | 108.44 | 995,300 | -5.22(-4.59%) |
Nov 01, 2018 | 110.55 | 117.47 | 108.53 | 113.66 | 877,837 | +3.66(+3.33%) |
Oct 31, 2018 | 117.05 | 118.80 | 109.39 | 110.00 | 905,476 | -5.18(-4.50%) |
Oct 30, 2018 | 115.00 | 116.47 | 103.50 | 115.18 | 1,280,815 | +14.29(+14.16%) |
Oct 29, 2018 | 99.05 | 102.83 | 97.69 | 100.89 | 636,714 | +2.69(+2.74%) |
Oct 26, 2018 | 106.00 | 106.00 | 97.38 | 98.20 | 1,084,800 | -10.88(-9.97%) |
Oct 25, 2018 | 105.91 | 110.45 | 105.82 | 109.08 | 312,459 | +2.96(+2.79%) |
Oct 24, 2018 | 108.91 | 110.19 | 106.05 | 106.12 | 440,272 | -2.79(-2.56%) |
Oct 23, 2018 | 107.51 | 110.07 | 105.75 | 108.91 | 416,552 | +0.27(+0.25%) |
Oct 22, 2018 | 107.97 | 110.32 | 107.51 | 108.64 | 465,839 | +0.41(+0.38%) |
Oct 19, 2018 | 111.73 | 112.95 | 107.99 | 108.23 | 343,100 | -4.13(-3.68%) |
Oct 18, 2018 | 110.65 | 112.55 | 109.41 | 112.36 | 404,824 | +1.74(+1.57%) |
Oct 17, 2018 | 108.97 | 111.11 | 108.00 | 110.62 | 425,244 | +1.89(+1.74%) |
Oct 16, 2018 | 108.04 | 109.23 | 107.58 | 108.73 | 789,747 | +0.94(+0.87%) |
Oct 15, 2018 | 109.14 | 109.93 | 107.56 | 107.79 | 426,389 | -1.49(-1.36%) |
Oct 12, 2018 | 114.21 | 116.50 | 108.28 | 109.28 | 640,600 | -4.21(-3.71%) |
Oct 11, 2018 | 117.79 | 118.06 | 113.13 | 113.49 | 470,704 | -3.83(-3.26%) |
Oct 10, 2018 | 122.13 | 122.54 | 116.98 | 117.32 | 398,196 | -1.54(-1.30%) |
Oct 09, 2018 | 116.48 | 121.23 | 116.48 | 118.86 | 300,686 | +2.03(+1.74%) |
Oct 08, 2018 | 115.67 | 117.46 | 111.88 | 116.83 | 283,739 | +1.08(+0.93%) |
Oct 05, 2018 | 115.01 | 117.03 | 113.59 | 115.75 | 570,600 | +0.44(+0.38%) |
Oct 04, 2018 | 118.02 | 118.03 | 114.78 | 115.31 | 402,718 | -3.43(-2.89%) |
Oct 03, 2018 | 118.56 | 120.46 | 116.29 | 118.74 | 255,896 | +0.85(+0.72%) |
Oct 02, 2018 | 123.31 | 123.50 | 115.77 | 117.89 | 400,630 | -5.67(-4.59%) |
Oct 01, 2018 | 125.85 | 127.38 | 122.95 | 123.56 | 371,166 | -1.40(-1.12%) |
Sep 28, 2018 | 121.61 | 125.13 | 121.61 | 124.96 | 378,800 | +2.74(+2.24%) |
Sep 27, 2018 | 122.07 | 123.88 | 120.51 | 122.22 | 327,220 | +0.12(+0.10%) |
Sep 26, 2018 | 123.43 | 124.90 | 120.01 | 122.10 | 289,302 | -1.38(-1.12%) |
Sep 25, 2018 | 121.71 | 124.91 | 121.38 | 123.48 | 255,543 | +1.97(+1.62%) |
Sep 24, 2018 | 118.55 | 122.67 | 118.37 | 121.51 | 296,663 | +2.96(+2.50%) |
Sep 21, 2018 | 119.29 | 121.25 | 117.83 | 118.55 | 620,300 | -1.01(-0.84%) |
Sep 20, 2018 | 118.23 | 119.88 | 116.66 | 119.56 | 216,845 | +1.68(+1.43%) |
Sep 19, 2018 | 119.87 | 120.02 | 116.82 | 117.88 | 404,672 | -2.22(-1.85%) |
Sep 18, 2018 | 119.71 | 121.68 | 119.38 | 120.10 | 248,804 | +0.61(+0.51%) |
Sep 17, 2018 | 120.81 | 120.96 | 118.09 | 119.49 | 279,530 | -0.85(-0.71%) |
Sep 14, 2018 | 119.65 | 121.17 | 118.74 | 120.34 | 379,500 | +0.34(+0.28%) |
Sep 13, 2018 | 122.26 | 122.83 | 118.91 | 120.00 | 306,107 | -1.54(-1.27%) |
Sep 12, 2018 | 124.66 | 125.36 | 120.74 | 121.54 | 339,526 | -3.37(-2.70%) |
Sep 11, 2018 | 123.57 | 126.00 | 122.63 | 124.91 | 206,747 | +0.90(+0.73%) |
Sep 10, 2018 | 122.41 | 124.28 | 120.92 | 124.01 | 274,378 | +2.06(+1.69%) |
Sep 07, 2018 | 122.92 | 126.27 | 121.62 | 121.95 | 286,900 | -1.56(-1.26%) |
Sep 06, 2018 | 120.53 | 124.69 | 120.38 | 123.51 | 325,551 | +2.98(+2.47%) |
Sep 05, 2018 | 124.24 | 125.22 | 116.25 | 120.53 | 613,941 | -4.35(-3.48%) |
Sep 04, 2018 | 125.34 | 125.46 | 123.67 | 124.88 | 341,946 | -0.13(-0.10%) |
Aug 31, 2018 | 125.01 | 125.01 | 125.01 | 0 | +2.51(+2.05%) | |
Aug 30, 2018 | 122.61 | 123.55 | 122.30 | 122.50 | 359,539 | -0.48(-0.39%) |
Aug 29, 2018 | 123.12 | 123.83 | 121.89 | 122.98 | 334,301 | +0.13(+0.11%) |
Aug 28, 2018 | 124.80 | 125.56 | 122.63 | 122.85 | 248,840 | -1.91(-1.53%) |
Aug 27, 2018 | 125.65 | 126.30 | 124.21 | 124.76 | 285,731 | +0.27(+0.22%) |
Aug 24, 2018 | 123.83 | 125.10 | 123.31 | 124.49 | 298,400 | +0.76(+0.61%) |
Aug 23, 2018 | 122.00 | 124.82 | 122.00 | 123.73 | 246,932 | +1.89(+1.55%) |
Aug 22, 2018 | 119.77 | 122.00 | 119.50 | 121.84 | 386,364 | +1.92(+1.60%) |
Aug 21, 2018 | 119.27 | 120.50 | 118.57 | 119.92 | 278,927 | +0.41(+0.34%) |
Aug 20, 2018 | 120.95 | 121.67 | 118.88 | 119.51 | 214,225 | +0.21(+0.18%) |
Aug 17, 2018 | 117.79 | 120.30 | 117.70 | 119.30 | 356,100 | +1.76(+1.50%) |
Aug 16, 2018 | 116.18 | 118.03 | 115.43 | 117.54 | 316,582 | +1.41(+1.21%) |
Aug 15, 2018 | 116.79 | 118.63 | 115.29 | 116.13 | 379,393 | -0.60(-0.51%) |
Aug 14, 2018 | 114.28 | 117.30 | 114.28 | 116.73 | 324,768 | +2.83(+2.48%) |
Aug 13, 2018 | 113.48 | 115.72 | 113.00 | 113.90 | 242,092 | -0.04(-0.04%) |
Aug 10, 2018 | 112.33 | 115.76 | 112.06 | 113.94 | 414,100 | +1.79(+1.60%) |
Aug 09, 2018 | 110.95 | 112.79 | 110.39 | 112.15 | 263,345 | +1.94(+1.76%) |
Aug 08, 2018 | 108.76 | 111.09 | 108.71 | 110.21 | 310,458 | +1.96(+1.81%) |
Aug 07, 2018 | 109.23 | 109.26 | 107.25 | 108.25 | 402,876 | -0.98(-0.90%) |
Aug 06, 2018 | 108.00 | 111.97 | 107.66 | 109.23 | 429,560 | +0.96(+0.89%) |
Aug 03, 2018 | 107.08 | 109.36 | 106.54 | 108.27 | 671,300 | +2.26(+2.13%) |
Aug 02, 2018 | 103.85 | 106.32 | 103.24 | 106.01 | 1,044,502 | +2.19(+2.11%) |
Aug 01, 2018 | 103.99 | 108.92 | 100.37 | 103.82 | 1,363,991 | +10.19(+10.88%) |
Jul 31, 2018 | 93.77 | 95.41 | 93.30 | 93.63 | 726,323 | +0.19(+0.20%) |
Jul 30, 2018 | 93.58 | 94.47 | 92.08 | 93.44 | 277,546 | -0.32(-0.34%) |
Jul 27, 2018 | 96.40 | 96.71 | 93.47 | 93.76 | 193,300 | -2.65(-2.75%) |
Jul 26, 2018 | 95.90 | 98.35 | 95.56 | 96.41 | 315,216 | +0.65(+0.68%) |
Jul 25, 2018 | 94.18 | 96.64 | 93.96 | 95.76 | 345,580 | +1.77(+1.88%) |
Jul 24, 2018 | 96.30 | 97.50 | 93.74 | 93.99 | 298,719 | -2.30(-2.39%) |
Jul 23, 2018 | 95.76 | 96.93 | 94.31 | 96.29 | 260,835 | +0.69(+0.72%) |
Jul 20, 2018 | 95.26 | 96.26 | 94.75 | 95.60 | 236,416 | +0.21(+0.22%) |
Jul 19, 2018 | 94.79 | 95.68 | 93.39 | 95.39 | 234,587 | +0.62(+0.65%) |
Jul 18, 2018 | 93.47 | 94.87 | 93.00 | 94.77 | 392,225 | +1.43(+1.53%) |
Jul 17, 2018 | 93.38 | 94.21 | 93.12 | 93.34 | 355,790 | -0.25(-0.27%) |
Jul 16, 2018 | 94.34 | 94.34 | 92.45 | 93.59 | 307,772 | -0.40(-0.43%) |
Jul 13, 2018 | 95.23 | 95.70 | 93.77 | 93.99 | 198,025 | -1.02(-1.07%) |
Jul 12, 2018 | 93.43 | 95.07 | 93.26 | 95.01 | 210,955 | +1.83(+1.96%) |
Jul 11, 2018 | 91.93 | 93.30 | 91.89 | 93.18 | 224,779 | +1.01(+1.10%) |
Jul 10, 2018 | 91.77 | 92.61 | 91.77 | 92.17 | 267,683 | +0.20(+0.22%) |
Jul 09, 2018 | 90.11 | 92.22 | 90.11 | 91.97 | 353,447 | +1.72(+1.91%) |
Jul 06, 2018 | 90.45 | 90.95 | 90.01 | 90.25 | 211,088 | -0.14(-0.15%) |
Jul 05, 2018 | 91.99 | 92.40 | 89.81 | 90.39 | 320,161 | -1.42(-1.55%) |
Jul 03, 2018 | 91.81 | 91.81 | 91.81 | 0 | +4.07(+4.64%) | |
Jul 02, 2018 | 85.40 | 88.06 | 85.35 | 87.74 | 295,748 | +2.28(+2.67%) |
Jun 29, 2018 | 86.15 | 86.15 | 84.75 | 85.46 | 336,710 | -0.52(-0.60%) |
Jun 28, 2018 | 85.32 | 86.27 | 84.33 | 85.98 | 331,468 | +0.60(+0.70%) |
Jun 27, 2018 | 86.48 | 86.89 | 83.78 | 85.38 | 543,385 | -1.50(-1.73%) |
Jun 26, 2018 | 85.74 | 87.23 | 85.66 | 86.88 | 352,792 | +0.95(+1.11%) |
Jun 25, 2018 | 86.90 | 86.90 | 84.79 | 85.93 | 304,689 | -0.97(-1.12%) |
Jun 22, 2018 | 87.81 | 88.60 | 86.53 | 86.90 | 426,896 | -1.03(-1.17%) |
Jun 21, 2018 | 88.18 | 88.49 | 87.31 | 87.93 | 216,477 | +0.18(+0.21%) |
Jun 20, 2018 | 85.97 | 88.17 | 85.97 | 87.75 | 293,196 | +1.79(+2.08%) |
Jun 19, 2018 | 85.12 | 86.04 | 84.33 | 85.96 | 241,079 | +0.87(+1.02%) |
Jun 18, 2018 | 83.11 | 85.22 | 82.70 | 85.09 | 175,183 | +1.34(+1.60%) |
Jun 15, 2018 | 83.81 | 82.49 | 83.75 | 305,618 | -0.24(-0.29%) | |
Jun 14, 2018 | 82.14 | 84.06 | 81.83 | 83.99 | 218,981 | +1.88(+2.29%) |
Jun 13, 2018 | 80.16 | 82.69 | 80.13 | 82.11 | 206,006 | +1.72(+2.14%) |
Jun 12, 2018 | 81.79 | 82.00 | 80.01 | 80.39 | 176,205 | -1.59(-1.94%) |
Jun 11, 2018 | 80.55 | 82.45 | 80.55 | 81.98 | 247,982 | +1.72(+2.14%) |
Jun 08, 2018 | 78.67 | 80.65 | 78.56 | 80.26 | 216,324 | +1.79(+2.28%) |
Jun 07, 2018 | 80.48 | 81.38 | 78.28 | 78.47 | 257,458 | -2.07(-2.57%) |
Jun 06, 2018 | 81.02 | 82.60 | 80.22 | 80.54 | 222,390 | -0.77(-0.95%) |
Jun 05, 2018 | 77.72 | 82.30 | 77.72 | 81.31 | 491,324 | +4.27(+5.54%) |
Jun 04, 2018 | 76.93 | 77.30 | 76.04 | 77.04 | 139,800 | +0.41(+0.54%) |