Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.64 | 113.63 | 111.55 | 113.08 | 215,044 | -1.22(-1.07%) |
May 30, 2019 | 113.99 | 115.12 | 113.82 | 114.31 | 126,099 | +0.46(+0.41%) |
May 29, 2019 | 113.51 | 114.02 | 112.66 | 113.84 | 162,471 | -0.29(-0.25%) |
May 28, 2019 | 114.77 | 116.03 | 113.75 | 114.13 | 137,762 | -0.62(-0.54%) |
May 24, 2019 | 115.29 | 116.47 | 114.43 | 114.75 | 156,165 | +0.23(+0.20%) |
May 23, 2019 | 116.04 | 116.24 | 114.25 | 114.53 | 198,771 | -2.11(-1.81%) |
May 22, 2019 | 116.89 | 117.43 | 115.98 | 116.64 | 134,088 | -0.33(-0.28%) |
May 21, 2019 | 116.68 | 118.10 | 116.25 | 116.96 | 244,670 | +1.08(+0.93%) |
May 20, 2019 | 114.47 | 115.97 | 113.56 | 115.89 | 359,179 | +1.02(+0.88%) |
May 17, 2019 | 114.95 | 115.82 | 114.48 | 114.87 | 178,460 | -0.75(-0.65%) |
May 16, 2019 | 115.28 | 117.01 | 115.28 | 115.62 | 353,716 | +0.76(+0.66%) |
May 15, 2019 | 114.26 | 115.60 | 113.83 | 114.86 | 216,948 | +0.08(+0.07%) |
May 14, 2019 | 116.09 | 116.25 | 114.17 | 114.78 | 476,028 | -1.21(-1.05%) |
May 13, 2019 | 117.10 | 117.27 | 115.54 | 116.00 | 204,390 | -2.82(-2.38%) |
May 10, 2019 | 118.27 | 119.25 | 116.15 | 118.82 | 194,675 | -0.04(-0.03%) |
May 09, 2019 | 117.65 | 119.42 | 116.78 | 118.86 | 183,236 | +0.01(+0.01%) |
May 08, 2019 | 119.95 | 120.31 | 118.78 | 118.85 | 311,985 | -0.95(-0.79%) |
May 07, 2019 | 120.11 | 120.92 | 118.71 | 119.79 | 283,497 | -1.36(-1.12%) |
May 06, 2019 | 119.37 | 121.43 | 119.37 | 121.16 | 449,910 | -0.07(-0.06%) |
May 03, 2019 | 120.80 | 121.56 | 120.40 | 121.22 | 439,209 | +1.00(+0.83%) |
May 02, 2019 | 118.61 | 120.40 | 118.12 | 120.23 | 211,482 | +1.23(+1.04%) |
May 01, 2019 | 119.84 | 121.57 | 118.68 | 119.00 | 431,852 | -3.16(-2.58%) |
Apr 30, 2019 | 120.53 | 122.30 | 120.53 | 122.15 | 229,583 | +1.46(+1.21%) |
Apr 29, 2019 | 121.53 | 122.17 | 120.10 | 120.69 | 373,048 | -1.35(-1.11%) |
Apr 26, 2019 | 121.00 | 122.46 | 118.91 | 122.04 | 465,355 | +1.40(+1.16%) |
Apr 25, 2019 | 118.07 | 121.46 | 116.44 | 120.64 | 789,955 | +6.96(+6.12%) |
Apr 24, 2019 | 113.48 | 114.53 | 112.87 | 113.69 | 391,033 | +0.01(+0.01%) |
Apr 23, 2019 | 111.92 | 113.88 | 110.84 | 113.68 | 290,623 | +3.00(+2.71%) |
Apr 22, 2019 | 109.37 | 111.05 | 108.68 | 110.68 | 399,176 | +0.63(+0.57%) |
Apr 18, 2019 | 110.56 | 111.21 | 108.43 | 110.05 | 384,891 | -0.12(-0.11%) |
Apr 17, 2019 | 112.88 | 112.88 | 109.37 | 110.16 | 306,803 | -2.22(-1.98%) |
Apr 16, 2019 | 115.65 | 115.83 | 111.83 | 112.38 | 435,455 | -2.82(-2.45%) |
Apr 15, 2019 | 114.23 | 115.46 | 114.16 | 115.21 | 427,795 | +1.11(+0.98%) |
Apr 12, 2019 | 113.39 | 114.43 | 112.82 | 114.09 | 328,359 | +1.22(+1.08%) |
Apr 11, 2019 | 112.81 | 113.01 | 111.61 | 112.87 | 281,875 | -0.02(-0.02%) |
Apr 10, 2019 | 111.45 | 113.00 | 111.10 | 112.89 | 244,483 | +1.58(+1.42%) |
Apr 09, 2019 | 110.69 | 112.00 | 110.53 | 111.31 | 290,831 | -0.18(-0.16%) |
Apr 08, 2019 | 110.79 | 111.54 | 109.48 | 111.49 | 267,603 | +0.26(+0.23%) |
Apr 05, 2019 | 110.48 | 112.29 | 110.04 | 111.23 | 295,990 | +0.99(+0.90%) |
Apr 04, 2019 | 110.40 | 110.65 | 109.06 | 110.24 | 369,332 | +0.06(+0.05%) |
Apr 03, 2019 | 110.30 | 111.24 | 109.67 | 110.18 | 480,491 | +0.52(+0.48%) |
Apr 02, 2019 | 110.19 | 110.19 | 108.53 | 109.66 | 342,546 | -0.50(-0.46%) |
Apr 01, 2019 | 109.23 | 110.76 | 108.49 | 110.16 | 617,464 | +1.56(+1.43%) |
Mar 29, 2019 | 106.76 | 108.78 | 106.54 | 108.60 | 493,046 | +2.60(+2.45%) |
Mar 28, 2019 | 105.10 | 107.18 | 104.59 | 106.00 | 495,393 | +1.22(+1.17%) |
Mar 27, 2019 | 103.94 | 105.31 | 103.21 | 104.78 | 409,594 | +0.81(+0.78%) |
Mar 26, 2019 | 104.33 | 104.73 | 103.30 | 103.97 | 305,784 | +0.53(+0.51%) |
Mar 25, 2019 | 102.15 | 103.74 | 101.56 | 103.44 | 447,895 | +1.27(+1.25%) |
Mar 22, 2019 | 104.55 | 105.30 | 102.02 | 102.17 | 235,615 | -3.09(-2.94%) |
Mar 21, 2019 | 103.14 | 105.79 | 103.14 | 105.26 | 333,198 | +1.70(+1.64%) |
Mar 20, 2019 | 104.28 | 104.51 | 102.85 | 103.57 | 261,090 | -0.68(-0.65%) |
Mar 19, 2019 | 104.94 | 104.94 | 103.74 | 104.25 | 478,426 | -0.16(-0.15%) |
Mar 18, 2019 | 104.56 | 104.56 | 102.57 | 104.40 | 311,214 | +0.23(+0.22%) |
Mar 15, 2019 | 104.59 | 105.16 | 103.76 | 104.18 | 893,652 | -0.30(-0.28%) |
Mar 14, 2019 | 103.57 | 104.64 | 103.26 | 104.47 | 488,902 | +0.76(+0.73%) |
Mar 13, 2019 | 102.09 | 103.89 | 101.71 | 103.72 | 603,762 | +1.78(+1.75%) |
Mar 12, 2019 | 101.58 | 102.20 | 101.18 | 101.93 | 331,348 | +0.38(+0.38%) |
Mar 11, 2019 | 100.49 | 101.67 | 100.33 | 101.55 | 203,728 | +1.45(+1.45%) |
Mar 08, 2019 | 100.38 | 100.80 | 99.68 | 100.10 | 361,235 | -0.89(-0.88%) |
Mar 07, 2019 | 100.81 | 101.75 | 100.59 | 100.98 | 330,511 | -0.14(-0.14%) |
Mar 06, 2019 | 102.84 | 103.58 | 100.84 | 101.12 | 453,688 | -1.85(-1.80%) |
Mar 05, 2019 | 103.56 | 103.56 | 102.47 | 102.97 | 419,941 | -0.41(-0.39%) |
Mar 04, 2019 | 104.71 | 104.71 | 102.15 | 103.38 | 447,950 | -1.22(-1.17%) |
Mar 01, 2019 | 103.57 | 105.45 | 103.57 | 104.60 | 453,574 | +1.37(+1.33%) |
Feb 28, 2019 | 102.36 | 103.75 | 102.01 | 103.23 | 516,216 | +0.85(+0.83%) |
Feb 27, 2019 | 101.98 | 102.98 | 101.56 | 102.38 | 185,619 | +0.12(+0.12%) |
Feb 26, 2019 | 103.57 | 103.75 | 102.21 | 102.27 | 349,798 | -1.32(-1.28%) |
Feb 25, 2019 | 103.44 | 104.39 | 103.07 | 103.59 | 482,292 | +0.82(+0.80%) |
Feb 22, 2019 | 102.88 | 103.09 | 101.98 | 102.77 | 343,275 | +0.44(+0.43%) |
Feb 21, 2019 | 101.77 | 103.66 | 101.70 | 102.33 | 454,684 | +0.95(+0.93%) |
Feb 20, 2019 | 101.05 | 101.51 | 100.26 | 101.38 | 1,220,305 | +0.36(+0.35%) |
Feb 19, 2019 | 100.42 | 101.78 | 100.13 | 101.02 | 1,904,764 | +0.59(+0.59%) |
Feb 15, 2019 | 99.51 | 101.35 | 99.47 | 100.43 | 1,233,478 | +1.00(+1.00%) |
Feb 14, 2019 | 99.15 | 103.92 | 97.17 | 99.44 | 1,205,091 | -4.87(-4.67%) |
Feb 13, 2019 | 103.44 | 104.44 | 103.00 | 104.31 | 636,933 | +0.87(+0.84%) |
Feb 12, 2019 | 103.08 | 103.63 | 102.33 | 103.44 | 436,066 | +1.37(+1.34%) |
Feb 11, 2019 | 101.48 | 102.84 | 101.26 | 102.07 | 715,511 | +0.87(+0.86%) |
Feb 08, 2019 | 100.93 | 102.10 | 100.31 | 101.20 | 611,361 | -0.11(-0.11%) |
Feb 07, 2019 | 102.31 | 102.68 | 101.09 | 101.31 | 425,422 | -1.08(-1.06%) |
Feb 06, 2019 | 102.80 | 103.03 | 101.56 | 102.39 | 414,515 | +0.04(+0.04%) |
Feb 05, 2019 | 103.48 | 104.63 | 102.24 | 102.36 | 326,398 | -0.90(-0.87%) |
Feb 04, 2019 | 101.38 | 103.58 | 100.85 | 103.25 | 614,996 | +1.53(+1.50%) |
Feb 01, 2019 | 106.68 | 107.34 | 101.10 | 101.72 | 868,792 | -4.98(-4.66%) |
Jan 31, 2019 | 104.46 | 106.99 | 103.67 | 106.70 | 377,383 | +2.33(+2.23%) |
Jan 30, 2019 | 104.26 | 105.00 | 103.25 | 104.38 | 406,534 | +0.49(+0.47%) |
Jan 29, 2019 | 104.25 | 104.76 | 103.44 | 103.88 | 266,494 | -0.32(-0.30%) |
Jan 28, 2019 | 104.82 | 105.30 | 103.46 | 104.20 | 231,350 | -0.99(-0.94%) |
Jan 25, 2019 | 104.27 | 105.83 | 103.95 | 105.18 | 245,356 | +1.25(+1.20%) |
Jan 24, 2019 | 102.97 | 104.29 | 102.68 | 103.93 | 195,327 | +0.75(+0.73%) |
Jan 23, 2019 | 103.41 | 105.03 | 102.80 | 103.18 | 248,432 | +0.25(+0.24%) |
Jan 22, 2019 | 102.52 | 103.17 | 100.97 | 102.94 | 402,001 | -0.64(-0.62%) |
Jan 18, 2019 | 103.51 | 103.82 | 102.00 | 103.58 | 490,599 | +0.97(+0.95%) |
Jan 17, 2019 | 102.49 | 103.97 | 101.91 | 102.60 | 622,389 | -0.25(-0.24%) |
Jan 16, 2019 | 102.83 | 103.72 | 102.36 | 102.85 | 270,238 | +0.69(+0.67%) |
Jan 15, 2019 | 100.87 | 102.87 | 100.87 | 102.16 | 273,985 | +1.13(+1.12%) |
Jan 14, 2019 | 101.80 | 102.35 | 100.72 | 101.03 | 281,911 | -1.15(-1.13%) |
Jan 11, 2019 | 101.51 | 102.25 | 100.75 | 102.18 | 159,333 | -0.03(-0.03%) |
Jan 10, 2019 | 101.74 | 102.35 | 99.99 | 102.21 | 231,210 | +0.07(+0.07%) |
Jan 09, 2019 | 101.08 | 102.85 | 100.58 | 102.14 | 245,252 | +2.07(+2.07%) |
Jan 08, 2019 | 98.14 | 100.24 | 97.19 | 100.07 | 389,715 | +3.09(+3.19%) |
Jan 07, 2019 | 97.01 | 97.92 | 96.57 | 96.98 | 368,320 | +0.31(+0.32%) |
Jan 04, 2019 | 93.67 | 97.13 | 93.48 | 96.68 | 831,723 | +3.65(+3.92%) |
Jan 03, 2019 | 94.69 | 95.00 | 91.60 | 93.03 | 490,405 | -1.85(-1.95%) |
Jan 02, 2019 | 95.22 | 95.85 | 92.71 | 94.88 | 343,371 | -1.59(-1.65%) |
Dec 31, 2018 | 95.44 | 96.74 | 95.10 | 96.47 | 446,193 | +1.77(+1.87%) |
Dec 28, 2018 | 95.00 | 95.81 | 93.29 | 94.70 | 327,100 | -0.08(-0.08%) |
Dec 27, 2018 | 93.45 | 94.82 | 90.84 | 94.78 | 456,358 | -0.20(-0.21%) |
Dec 26, 2018 | 91.92 | 95.03 | 91.30 | 94.98 | 269,660 | +3.45(+3.77%) |
Dec 24, 2018 | 92.87 | 93.16 | 90.29 | 91.52 | 244,080 | -2.08(-2.22%) |
Dec 21, 2018 | 96.25 | 97.55 | 92.88 | 93.60 | 1,039,120 | -2.50(-2.60%) |
Dec 20, 2018 | 97.39 | 97.74 | 94.14 | 96.10 | 327,812 | -1.67(-1.71%) |
Dec 19, 2018 | 99.54 | 100.90 | 96.79 | 97.77 | 356,056 | -1.25(-1.26%) |
Dec 18, 2018 | 101.57 | 103.93 | 98.25 | 99.02 | 342,870 | -1.39(-1.38%) |
Dec 17, 2018 | 102.17 | 103.35 | 99.81 | 100.41 | 414,487 | -2.56(-2.49%) |
Dec 14, 2018 | 104.50 | 105.05 | 102.52 | 102.97 | 286,962 | -2.45(-2.32%) |
Dec 13, 2018 | 106.41 | 106.92 | 104.34 | 105.42 | 369,808 | -0.62(-0.58%) |
Dec 12, 2018 | 106.39 | 107.66 | 105.98 | 106.04 | 448,329 | +1.07(+1.02%) |
Dec 11, 2018 | 107.05 | 107.86 | 103.48 | 104.96 | 473,662 | -0.95(-0.89%) |
Dec 10, 2018 | 104.30 | 107.03 | 103.85 | 105.91 | 501,156 | +1.58(+1.51%) |
Dec 07, 2018 | 106.34 | 107.48 | 103.62 | 104.33 | 411,034 | -2.44(-2.29%) |
Dec 06, 2018 | 105.56 | 106.82 | 102.47 | 106.78 | 453,197 | -0.74(-0.69%) |
Dec 04, 2018 | 109.27 | 109.27 | 106.20 | 107.51 | 360,125 | -1.57(-1.44%) |
Dec 03, 2018 | 109.19 | 109.86 | 107.56 | 109.09 | 284,241 | +1.27(+1.18%) |
Nov 30, 2018 | 107.04 | 108.60 | 106.69 | 107.82 | 349,557 | +0.78(+0.73%) |
Nov 29, 2018 | 105.58 | 108.33 | 105.58 | 107.04 | 232,295 | +0.69(+0.65%) |
Nov 28, 2018 | 103.66 | 106.53 | 103.11 | 106.35 | 298,353 | +2.99(+2.89%) |
Nov 27, 2018 | 104.23 | 104.55 | 103.02 | 103.36 | 207,712 | -1.14(-1.09%) |
Nov 26, 2018 | 105.05 | 106.28 | 103.93 | 104.50 | 403,476 | +0.47(+0.45%) |
Nov 23, 2018 | 102.61 | 105.33 | 101.88 | 104.03 | 101,717 | +0.47(+0.46%) |
Nov 21, 2018 | 103.56 | 103.56 | 103.56 | 0 | +0.06(+0.06%) | |
Nov 20, 2018 | 102.24 | 104.83 | 101.50 | 103.50 | 263,972 | -0.22(-0.21%) |
Nov 19, 2018 | 108.08 | 108.39 | 103.16 | 103.71 | 221,460 | -4.67(-4.31%) |
Nov 16, 2018 | 106.24 | 109.25 | 105.81 | 108.39 | 228,126 | +1.52(+1.42%) |
Nov 15, 2018 | 104.26 | 107.32 | 103.67 | 106.87 | 211,399 | +2.11(+2.01%) |
Nov 14, 2018 | 106.23 | 106.50 | 104.61 | 104.77 | 173,021 | -0.44(-0.42%) |
Nov 13, 2018 | 105.67 | 107.66 | 104.63 | 105.21 | 233,278 | +0.01(+0.01%) |
Nov 12, 2018 | 108.89 | 109.29 | 105.05 | 105.20 | 381,543 | -4.02(-3.68%) |
Nov 09, 2018 | 109.53 | 110.15 | 108.22 | 109.22 | 383,293 | -0.77(-0.70%) |
Nov 08, 2018 | 109.05 | 111.02 | 108.47 | 109.98 | 365,701 | +0.59(+0.54%) |
Nov 07, 2018 | 107.38 | 109.44 | 106.68 | 109.39 | 382,795 | +2.81(+2.63%) |
Nov 06, 2018 | 105.43 | 106.66 | 105.02 | 106.59 | 243,770 | +0.65(+0.61%) |
Nov 05, 2018 | 104.66 | 106.24 | 104.21 | 105.94 | 297,506 | +1.47(+1.40%) |
Nov 02, 2018 | 103.89 | 105.76 | 103.50 | 104.47 | 304,135 | +1.21(+1.17%) |
Nov 01, 2018 | 104.75 | 105.35 | 101.44 | 103.26 | 404,455 | -0.97(-0.93%) |
Oct 31, 2018 | 104.43 | 105.97 | 102.96 | 104.24 | 922,147 | +1.21(+1.17%) |
Oct 30, 2018 | 99.67 | 103.03 | 99.63 | 103.03 | 386,850 | +3.32(+3.33%) |
Oct 29, 2018 | 99.97 | 101.35 | 98.44 | 99.71 | 604,772 | +0.19(+0.19%) |
Oct 26, 2018 | 101.15 | 101.42 | 98.21 | 99.52 | 492,327 | -3.17(-3.09%) |
Oct 25, 2018 | 107.17 | 109.69 | 100.32 | 102.69 | 967,918 | -7.41(-6.73%) |
Oct 24, 2018 | 112.36 | 114.90 | 109.76 | 110.10 | 347,165 | -2.00(-1.78%) |
Oct 23, 2018 | 110.59 | 112.51 | 108.77 | 112.10 | 507,946 | +0.08(+0.07%) |
Oct 22, 2018 | 112.19 | 112.58 | 111.17 | 112.02 | 190,012 | +0.21(+0.18%) |
Oct 19, 2018 | 114.87 | 115.06 | 111.37 | 111.81 | 241,349 | -2.71(-2.37%) |
Oct 18, 2018 | 116.62 | 117.35 | 113.85 | 114.53 | 232,829 | -2.36(-2.02%) |
Oct 17, 2018 | 116.92 | 117.47 | 115.56 | 116.89 | 191,460 | -0.38(-0.33%) |
Oct 16, 2018 | 114.48 | 117.47 | 113.63 | 117.27 | 216,151 | +3.70(+3.26%) |
Oct 15, 2018 | 113.59 | 114.45 | 112.88 | 113.56 | 164,749 | -0.38(-0.34%) |
Oct 12, 2018 | 113.44 | 114.72 | 112.22 | 113.95 | 247,047 | +1.81(+1.61%) |
Oct 11, 2018 | 112.48 | 113.49 | 110.61 | 112.14 | 575,542 | -1.01(-0.89%) |
Oct 10, 2018 | 116.52 | 116.52 | 112.93 | 113.15 | 502,004 | -3.59(-3.07%) |
Oct 09, 2018 | 117.15 | 118.58 | 116.02 | 116.74 | 265,918 | -0.81(-0.69%) |
Oct 08, 2018 | 118.28 | 119.21 | 116.48 | 117.54 | 211,628 | -0.78(-0.66%) |
Oct 05, 2018 | 117.30 | 118.92 | 116.75 | 118.32 | 211,944 | +0.79(+0.67%) |
Oct 04, 2018 | 120.95 | 120.95 | 117.15 | 117.53 | 383,275 | -4.31(-3.54%) |
Oct 03, 2018 | 120.38 | 122.61 | 119.00 | 121.85 | 741,720 | +2.19(+1.83%) |
Oct 02, 2018 | 120.61 | 121.42 | 119.12 | 119.66 | 274,933 | -1.23(-1.02%) |
Oct 01, 2018 | 122.08 | 122.94 | 120.64 | 120.89 | 250,356 | -0.46(-0.38%) |
Sep 28, 2018 | 120.30 | 121.78 | 120.30 | 121.35 | 668,087 | +0.75(+0.62%) |
Sep 27, 2018 | 120.55 | 120.86 | 119.40 | 120.60 | 312,899 | +0.35(+0.29%) |
Sep 26, 2018 | 120.66 | 121.76 | 119.15 | 120.25 | 361,467 | -0.24(-0.20%) |
Sep 25, 2018 | 120.92 | 121.35 | 119.09 | 120.48 | 285,616 | -0.18(-0.15%) |
Sep 24, 2018 | 120.02 | 122.37 | 119.70 | 120.66 | 547,649 | +1.16(+0.97%) |
Sep 21, 2018 | 117.97 | 119.89 | 117.97 | 119.50 | 512,003 | +1.46(+1.24%) |
Sep 20, 2018 | 118.90 | 119.90 | 117.77 | 118.03 | 513,070 | -0.21(-0.17%) |
Sep 19, 2018 | 117.62 | 118.27 | 116.96 | 118.24 | 369,362 | +0.57(+0.48%) |
Sep 18, 2018 | 116.82 | 118.22 | 116.52 | 117.67 | 335,720 | +0.73(+0.62%) |
Sep 17, 2018 | 118.51 | 118.97 | 116.03 | 116.94 | 346,016 | -1.56(-1.32%) |
Sep 14, 2018 | 116.81 | 119.06 | 116.81 | 118.51 | 474,152 | +1.69(+1.45%) |
Sep 13, 2018 | 116.31 | 117.40 | 116.18 | 116.82 | 406,194 | +1.12(+0.97%) |
Sep 12, 2018 | 114.45 | 115.73 | 113.96 | 115.70 | 273,421 | +1.19(+1.04%) |
Sep 11, 2018 | 114.63 | 115.21 | 114.14 | 114.51 | 177,733 | -0.51(-0.44%) |
Sep 10, 2018 | 114.86 | 115.48 | 114.56 | 115.02 | 231,179 | +0.75(+0.65%) |
Sep 07, 2018 | 114.47 | 115.16 | 113.62 | 114.27 | 233,108 | -0.30(-0.27%) |
Sep 06, 2018 | 114.19 | 115.04 | 114.08 | 114.58 | 384,369 | +0.20(+0.17%) |
Sep 05, 2018 | 114.44 | 114.97 | 113.09 | 114.38 | 297,738 | +0.20(+0.17%) |
Sep 04, 2018 | 114.86 | 115.26 | 113.26 | 114.18 | 377,868 | -0.86(-0.74%) |
Aug 31, 2018 | 115.04 | 115.04 | 115.04 | 0 | -0.04(-0.03%) | |
Aug 30, 2018 | 114.79 | 115.38 | 114.21 | 115.08 | 213,644 | -0.25(-0.22%) |
Aug 29, 2018 | 114.87 | 115.81 | 114.37 | 115.33 | 464,730 | +0.19(+0.16%) |
Aug 28, 2018 | 116.02 | 116.02 | 114.06 | 115.15 | 404,486 | -0.23(-0.20%) |
Aug 27, 2018 | 114.99 | 115.65 | 114.81 | 115.37 | 308,609 | +0.56(+0.49%) |
Aug 24, 2018 | 114.33 | 115.04 | 113.56 | 114.81 | 187,626 | +0.71(+0.62%) |
Aug 23, 2018 | 113.89 | 114.37 | 113.33 | 114.10 | 158,837 | +0.14(+0.12%) |
Aug 22, 2018 | 113.60 | 114.13 | 112.84 | 113.97 | 184,892 | +0.00(+0.00%) |
Aug 21, 2018 | 113.44 | 114.43 | 112.69 | 113.97 | 267,856 | +0.55(+0.48%) |
Aug 20, 2018 | 114.16 | 114.68 | 113.06 | 113.42 | 265,040 | -0.61(-0.53%) |
Aug 17, 2018 | 112.53 | 114.38 | 112.48 | 114.03 | 139,498 | +1.26(+1.12%) |
Aug 16, 2018 | 112.88 | 113.38 | 111.98 | 112.77 | 400,076 | -0.15(-0.13%) |
Aug 15, 2018 | 114.99 | 115.10 | 112.46 | 112.92 | 318,325 | -2.32(-2.01%) |
Aug 14, 2018 | 113.36 | 115.72 | 112.80 | 115.23 | 475,547 | +2.08(+1.84%) |
Aug 13, 2018 | 112.72 | 114.56 | 112.34 | 113.15 | 213,326 | +0.30(+0.27%) |
Aug 10, 2018 | 112.46 | 114.04 | 112.46 | 112.85 | 198,106 | -0.49(-0.43%) |
Aug 09, 2018 | 113.67 | 114.24 | 113.24 | 113.34 | 147,523 | -0.27(-0.23%) |
Aug 08, 2018 | 113.96 | 114.68 | 112.74 | 113.60 | 254,197 | -0.53(-0.46%) |
Aug 07, 2018 | 114.06 | 114.70 | 113.24 | 114.13 | 526,835 | +0.10(+0.09%) |
Aug 06, 2018 | 112.31 | 114.06 | 111.98 | 114.03 | 232,731 | +1.26(+1.12%) |
Aug 03, 2018 | 112.04 | 113.68 | 111.66 | 112.78 | 405,878 | +0.84(+0.75%) |
Aug 02, 2018 | 108.94 | 112.82 | 108.94 | 111.93 | 434,716 | +2.73(+2.50%) |
Aug 01, 2018 | 107.45 | 109.61 | 107.45 | 109.20 | 417,329 | +1.44(+1.33%) |
Jul 31, 2018 | 107.44 | 108.89 | 106.15 | 107.77 | 417,077 | +0.63(+0.59%) |
Jul 30, 2018 | 107.67 | 108.50 | 106.31 | 107.14 | 443,646 | -0.62(-0.57%) |
Jul 27, 2018 | 109.92 | 110.65 | 106.58 | 107.75 | 602,662 | -1.19(-1.09%) |
Jul 26, 2018 | 111.34 | 98.82 | 108.94 | 1,435,168 | +10.99(+11.22%) | |
Jul 25, 2018 | 97.02 | 98.18 | 96.60 | 97.96 | 310,762 | +0.67(+0.69%) |
Jul 24, 2018 | 98.96 | 98.96 | 96.82 | 97.29 | 275,539 | -1.07(-1.09%) |
Jul 23, 2018 | 97.72 | 98.40 | 97.02 | 98.36 | 203,362 | +0.46(+0.47%) |
Jul 20, 2018 | 97.27 | 98.30 | 96.99 | 97.90 | 335,669 | +0.14(+0.14%) |
Jul 19, 2018 | 96.27 | 98.01 | 96.17 | 97.76 | 461,677 | +1.43(+1.49%) |
Jul 18, 2018 | 97.19 | 97.25 | 95.30 | 96.32 | 477,359 | -0.85(-0.87%) |
Jul 17, 2018 | 96.37 | 97.48 | 96.04 | 97.17 | 331,824 | +0.55(+0.57%) |
Jul 16, 2018 | 98.05 | 98.50 | 95.69 | 96.62 | 411,355 | -1.55(-1.58%) |
Jul 13, 2018 | 98.81 | 99.20 | 97.98 | 98.17 | 466,352 | -0.54(-0.55%) |
Jul 12, 2018 | 98.71 | 98.97 | 98.24 | 98.71 | 401,306 | +0.57(+0.58%) |
Jul 11, 2018 | 98.68 | 98.87 | 98.03 | 98.14 | 330,737 | -0.79(-0.79%) |
Jul 10, 2018 | 99.35 | 99.69 | 98.61 | 98.93 | 387,124 | -0.23(-0.23%) |
Jul 09, 2018 | 99.03 | 99.72 | 98.95 | 99.15 | 306,726 | +0.46(+0.47%) |
Jul 06, 2018 | 97.73 | 98.94 | 97.68 | 98.69 | 263,153 | +1.13(+1.16%) |
Jul 05, 2018 | 97.53 | 97.76 | 96.22 | 97.56 | 483,975 | +0.48(+0.50%) |
Jul 03, 2018 | 97.08 | 97.08 | 97.08 | 0 | +0.23(+0.23%) | |
Jul 02, 2018 | 96.72 | 96.97 | 96.09 | 96.86 | 359,811 | -0.59(-0.60%) |
Jun 29, 2018 | 96.95 | 97.96 | 96.87 | 97.44 | 526,935 | +0.60(+0.62%) |
Jun 28, 2018 | 96.03 | 96.87 | 95.13 | 96.85 | 524,114 | +0.62(+0.64%) |
Jun 27, 2018 | 97.30 | 98.14 | 96.15 | 96.23 | 332,111 | -1.25(-1.28%) |
Jun 26, 2018 | 97.16 | 97.79 | 96.42 | 97.47 | 296,403 | +0.67(+0.69%) |
Jun 25, 2018 | 99.18 | 99.18 | 96.57 | 96.81 | 199,306 | -2.31(-2.33%) |
Jun 22, 2018 | 99.61 | 99.61 | 98.84 | 99.11 | 1,047,223 | +0.07(+0.07%) |
Jun 21, 2018 | 99.96 | 100.10 | 98.91 | 99.04 | 286,750 | -0.94(-0.94%) |
Jun 20, 2018 | 99.86 | 100.24 | 99.15 | 99.99 | 216,997 | +0.18(+0.18%) |
Jun 19, 2018 | 98.80 | 99.95 | 98.43 | 99.81 | 279,081 | +0.20(+0.20%) |
Jun 18, 2018 | 99.21 | 99.70 | 98.10 | 99.61 | 289,597 | +0.46(+0.47%) |
Jun 15, 2018 | 99.32 | 97.68 | 99.15 | 669,520 | +0.99(+1.01%) | |
Jun 14, 2018 | 97.03 | 98.22 | 96.77 | 98.16 | 396,642 | +1.27(+1.31%) |
Jun 13, 2018 | 96.91 | 97.30 | 95.95 | 96.89 | 273,187 | +0.35(+0.37%) |
Jun 12, 2018 | 95.49 | 96.70 | 95.09 | 96.54 | 396,195 | +1.08(+1.13%) |
Jun 11, 2018 | 94.84 | 95.65 | 94.28 | 95.46 | 259,079 | +0.51(+0.54%) |
Jun 08, 2018 | 93.68 | 95.00 | 93.68 | 94.95 | 311,686 | +1.42(+1.52%) |
Jun 07, 2018 | 94.74 | 94.90 | 92.76 | 93.53 | 181,835 | -1.01(-1.07%) |
Jun 06, 2018 | 94.73 | 94.54 | 198,606 | +1.28(+1.37%) | ||
Jun 05, 2018 | 93.54 | 93.91 | 92.97 | 93.26 | 317,795 | -0.27(-0.29%) |
Jun 04, 2018 | 91.39 | 93.57 | 91.02 | 93.54 | 339,275 | +2.27(+2.48%) |