Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.22 | 88.29 | 86.22 | 87.50 | 1,997,364 | +1.65(+1.92%) |
Jun 27, 2019 | 84.99 | 86.50 | 84.89 | 85.86 | 679,269 | +1.28(+1.52%) |
Jun 26, 2019 | 84.42 | 84.78 | 83.69 | 84.57 | 506,353 | +0.52(+0.62%) |
Jun 25, 2019 | 83.42 | 84.81 | 83.06 | 84.06 | 799,242 | +0.46(+0.55%) |
Jun 24, 2019 | 85.20 | 85.45 | 83.55 | 83.60 | 911,236 | -1.51(-1.78%) |
Jun 21, 2019 | 85.91 | 86.71 | 84.47 | 85.11 | 1,598,413 | -1.88(-2.16%) |
Jun 20, 2019 | 86.72 | 87.43 | 86.43 | 86.99 | 763,113 | +1.31(+1.53%) |
Jun 19, 2019 | 86.46 | 87.05 | 85.06 | 85.67 | 793,809 | -0.36(-0.42%) |
Jun 18, 2019 | 81.46 | 87.88 | 81.42 | 86.04 | 1,451,556 | -0.18(-0.21%) |
Jun 17, 2019 | 87.00 | 87.05 | 85.57 | 86.22 | 761,411 | -0.75(-0.86%) |
Jun 14, 2019 | 86.22 | 87.31 | 84.94 | 86.97 | 1,131,247 | +0.76(+0.88%) |
Jun 13, 2019 | 85.30 | 86.76 | 84.97 | 86.21 | 1,006,342 | +1.29(+1.52%) |
Jun 12, 2019 | 84.14 | 85.05 | 83.77 | 84.92 | 733,772 | +0.77(+0.91%) |
Jun 11, 2019 | 85.43 | 85.46 | 84.09 | 84.15 | 573,716 | -0.70(-0.82%) |
Jun 10, 2019 | 84.25 | 85.61 | 84.12 | 84.85 | 894,799 | +1.20(+1.43%) |
Jun 07, 2019 | 84.15 | 85.23 | 83.60 | 83.66 | 938,196 | -0.33(-0.40%) |
Jun 06, 2019 | 84.50 | 84.50 | 82.50 | 83.99 | 736,415 | -0.70(-0.83%) |
Jun 05, 2019 | 85.06 | 85.82 | 84.43 | 84.69 | 954,742 | -0.02(-0.02%) |
Jun 04, 2019 | 82.68 | 84.83 | 82.34 | 84.71 | 1,140,547 | +3.06(+3.75%) |
Jun 03, 2019 | 81.55 | 83.31 | 81.30 | 81.64 | 1,256,444 | +0.14(+0.18%) |
May 31, 2019 | 80.99 | 82.25 | 80.52 | 81.50 | 891,605 | -0.34(-0.42%) |
May 30, 2019 | 81.32 | 81.87 | 80.07 | 81.85 | 790,535 | +0.63(+0.78%) |
May 29, 2019 | 81.82 | 82.33 | 80.85 | 81.21 | 1,267,417 | -0.88(-1.07%) |
May 28, 2019 | 82.59 | 84.13 | 82.05 | 82.09 | 2,400,473 | -3.35(-3.92%) |
May 24, 2019 | 87.47 | 87.66 | 84.92 | 85.45 | 1,528,944 | -1.69(-1.94%) |
May 23, 2019 | 88.34 | 88.39 | 85.91 | 87.14 | 1,810,444 | -1.82(-2.04%) |
May 22, 2019 | 91.46 | 91.55 | 88.23 | 88.96 | 1,783,975 | -2.70(-2.95%) |
May 21, 2019 | 93.46 | 93.99 | 91.48 | 91.66 | 1,428,981 | -1.66(-1.77%) |
May 20, 2019 | 91.62 | 94.48 | 91.25 | 93.31 | 1,184,023 | +1.40(+1.52%) |
May 17, 2019 | 91.96 | 93.75 | 91.57 | 91.92 | 1,676,448 | -0.51(-0.55%) |
May 16, 2019 | 91.53 | 92.67 | 91.17 | 92.42 | 883,899 | +0.97(+1.06%) |
May 15, 2019 | 91.00 | 91.81 | 90.44 | 91.46 | 868,799 | -0.09(-0.09%) |
May 14, 2019 | 89.75 | 92.08 | 89.63 | 91.54 | 1,187,087 | +2.00(+2.23%) |
May 13, 2019 | 89.12 | 89.96 | 87.58 | 89.54 | 2,154,937 | -1.45(-1.60%) |
May 10, 2019 | 91.11 | 91.14 | 89.51 | 91.00 | 827,673 | -0.33(-0.36%) |
May 09, 2019 | 90.56 | 91.71 | 90.51 | 91.32 | 1,046,405 | +0.11(+0.13%) |
May 08, 2019 | 91.63 | 92.72 | 91.09 | 91.21 | 995,139 | -0.68(-0.74%) |
May 07, 2019 | 91.56 | 92.27 | 90.68 | 91.89 | 1,129,901 | -0.65(-0.70%) |
May 06, 2019 | 90.28 | 92.89 | 89.98 | 92.54 | 1,027,851 | +0.68(+0.74%) |
May 03, 2019 | 91.06 | 92.13 | 90.62 | 91.86 | 1,089,879 | +1.42(+1.57%) |
May 02, 2019 | 87.89 | 90.80 | 87.51 | 90.44 | 1,877,336 | +2.80(+3.20%) |
May 01, 2019 | 90.07 | 90.07 | 87.34 | 87.64 | 1,409,230 | -2.55(-2.83%) |
Apr 30, 2019 | 90.97 | 91.26 | 88.98 | 90.19 | 1,553,507 | -1.08(-1.18%) |
Apr 29, 2019 | 93.80 | 94.26 | 89.93 | 91.26 | 2,027,245 | -2.59(-2.76%) |
Apr 26, 2019 | 92.65 | 94.27 | 92.60 | 93.85 | 750,091 | +1.40(+1.52%) |
Apr 25, 2019 | 93.62 | 94.14 | 92.02 | 92.45 | 982,541 | -1.58(-1.68%) |
Apr 24, 2019 | 93.65 | 94.75 | 93.65 | 94.02 | 1,294,696 | +0.49(+0.52%) |
Apr 23, 2019 | 94.39 | 94.41 | 93.15 | 93.54 | 1,683,208 | -0.60(-0.64%) |
Apr 22, 2019 | 92.49 | 94.56 | 92.10 | 94.14 | 1,579,459 | +1.35(+1.45%) |
Apr 18, 2019 | 92.45 | 94.87 | 92.15 | 92.79 | 3,185,477 | -1.24(-1.32%) |
Apr 17, 2019 | 95.59 | 96.63 | 93.39 | 94.03 | 2,220,233 | -1.69(-1.77%) |
Apr 16, 2019 | 95.46 | 98.32 | 94.77 | 95.72 | 3,783,173 | -4.98(-4.95%) |
Apr 15, 2019 | 101.97 | 102.45 | 99.89 | 100.70 | 1,487,472 | -1.13(-1.11%) |
Apr 12, 2019 | 100.47 | 102.15 | 100.40 | 101.83 | 1,185,793 | +1.89(+1.89%) |
Apr 11, 2019 | 98.09 | 100.14 | 97.62 | 99.94 | 1,229,485 | +2.21(+2.27%) |
Apr 10, 2019 | 98.19 | 98.23 | 96.69 | 97.73 | 1,060,911 | -0.59(-0.60%) |
Apr 09, 2019 | 98.33 | 98.93 | 97.68 | 98.32 | 570,134 | -0.96(-0.97%) |
Apr 08, 2019 | 99.75 | 100.23 | 99.03 | 99.28 | 659,605 | -0.64(-0.64%) |
Apr 05, 2019 | 99.68 | 100.48 | 99.37 | 99.92 | 707,872 | +0.38(+0.38%) |
Apr 04, 2019 | 98.83 | 100.98 | 98.83 | 99.54 | 518,054 | +0.71(+0.71%) |
Apr 03, 2019 | 99.00 | 100.43 | 98.55 | 98.83 | 506,158 | +0.31(+0.31%) |
Apr 02, 2019 | 98.75 | 99.30 | 97.98 | 98.53 | 758,278 | -0.22(-0.22%) |
Apr 01, 2019 | 97.58 | 99.16 | 97.54 | 98.75 | 774,336 | +2.06(+2.13%) |
Mar 29, 2019 | 96.83 | 97.06 | 96.39 | 96.69 | 781,624 | +0.30(+0.31%) |
Mar 28, 2019 | 94.66 | 96.79 | 94.66 | 96.39 | 714,275 | +1.79(+1.90%) |
Mar 27, 2019 | 93.62 | 95.19 | 93.52 | 94.60 | 850,174 | +0.96(+1.03%) |
Mar 26, 2019 | 92.44 | 93.73 | 92.41 | 93.63 | 813,406 | +1.43(+1.55%) |
Mar 25, 2019 | 93.19 | 94.04 | 91.99 | 92.20 | 1,442,700 | -0.91(-0.97%) |
Mar 22, 2019 | 95.26 | 95.27 | 93.00 | 93.11 | 1,130,689 | -2.41(-2.52%) |
Mar 21, 2019 | 94.85 | 95.88 | 94.67 | 95.51 | 1,125,472 | +0.35(+0.37%) |
Mar 20, 2019 | 95.64 | 96.50 | 94.32 | 95.16 | 1,118,593 | -0.77(-0.81%) |
Mar 19, 2019 | 99.37 | 99.37 | 95.76 | 95.93 | 854,086 | -3.47(-3.49%) |
Mar 18, 2019 | 98.37 | 99.51 | 98.11 | 99.40 | 808,312 | +0.79(+0.80%) |
Mar 15, 2019 | 99.46 | 100.40 | 98.41 | 98.61 | 863,966 | -0.80(-0.81%) |
Mar 14, 2019 | 100.38 | 100.92 | 99.29 | 99.41 | 698,828 | -1.22(-1.21%) |
Mar 13, 2019 | 99.57 | 101.63 | 99.26 | 100.63 | 848,157 | +1.46(+1.47%) |
Mar 12, 2019 | 99.87 | 100.48 | 98.30 | 99.17 | 746,584 | -0.69(-0.69%) |
Mar 11, 2019 | 96.97 | 100.04 | 96.72 | 99.86 | 1,099,863 | +2.70(+2.78%) |
Mar 08, 2019 | 96.61 | 97.32 | 95.09 | 97.15 | 1,422,239 | -0.11(-0.12%) |
Mar 07, 2019 | 98.30 | 98.68 | 96.84 | 97.27 | 960,362 | -1.28(-1.30%) |
Mar 06, 2019 | 98.06 | 99.18 | 97.58 | 98.55 | 1,130,145 | +0.37(+0.38%) |
Mar 05, 2019 | 100.92 | 101.44 | 98.06 | 98.18 | 1,501,608 | -3.09(-3.05%) |
Mar 04, 2019 | 103.19 | 103.85 | 100.64 | 101.27 | 925,689 | -1.08(-1.05%) |
Mar 01, 2019 | 102.89 | 103.74 | 102.04 | 102.35 | 718,453 | -0.43(-0.42%) |
Feb 28, 2019 | 101.99 | 102.93 | 101.07 | 102.78 | 846,146 | +0.63(+0.62%) |
Feb 27, 2019 | 102.77 | 103.17 | 102.02 | 102.15 | 483,031 | -0.94(-0.92%) |
Feb 26, 2019 | 102.61 | 104.01 | 102.32 | 103.09 | 761,685 | +0.58(+0.57%) |
Feb 25, 2019 | 104.66 | 105.36 | 102.43 | 102.51 | 956,952 | -1.64(-1.58%) |
Feb 22, 2019 | 106.56 | 106.56 | 103.66 | 104.15 | 1,534,648 | -2.23(-2.10%) |
Feb 21, 2019 | 108.62 | 108.62 | 105.74 | 106.39 | 1,046,994 | -2.23(-2.06%) |
Feb 20, 2019 | 108.64 | 109.26 | 108.08 | 108.62 | 755,346 | -0.02(-0.02%) |
Feb 19, 2019 | 108.23 | 109.20 | 107.47 | 108.64 | 1,104,495 | +0.21(+0.19%) |
Feb 15, 2019 | 107.83 | 108.70 | 107.33 | 108.43 | 1,619,295 | +1.41(+1.32%) |
Feb 14, 2019 | 105.28 | 107.47 | 104.93 | 107.02 | 1,045,642 | +0.99(+0.94%) |
Feb 13, 2019 | 104.08 | 106.23 | 103.80 | 106.02 | 1,026,575 | -0.40(-0.38%) |
Feb 12, 2019 | 105.11 | 106.58 | 105.08 | 106.42 | 885,617 | +1.78(+1.70%) |
Feb 11, 2019 | 104.42 | 104.78 | 103.72 | 104.65 | 1,071,603 | +0.33(+0.32%) |
Feb 08, 2019 | 103.61 | 104.48 | 101.70 | 104.31 | 1,671,886 | +0.39(+0.38%) |
Feb 07, 2019 | 103.06 | 104.21 | 102.59 | 103.92 | 1,805,031 | +0.47(+0.45%) |
Feb 06, 2019 | 104.07 | 104.98 | 102.94 | 103.45 | 1,513,166 | -0.84(-0.80%) |
Feb 05, 2019 | 103.45 | 104.74 | 102.86 | 104.29 | 865,266 | +0.84(+0.81%) |
Feb 04, 2019 | 102.85 | 103.47 | 101.60 | 103.45 | 688,643 | +0.77(+0.75%) |
Feb 01, 2019 | 101.98 | 102.85 | 101.51 | 102.68 | 807,862 | +0.75(+0.74%) |
Jan 31, 2019 | 102.06 | 102.25 | 101.10 | 101.93 | 1,289,613 | +0.06(+0.06%) |
Jan 30, 2019 | 100.22 | 102.38 | 99.61 | 101.87 | 1,012,963 | +1.61(+1.60%) |
Jan 29, 2019 | 99.56 | 100.48 | 99.44 | 100.26 | 614,505 | +0.80(+0.80%) |
Jan 28, 2019 | 97.97 | 99.81 | 97.03 | 99.46 | 1,078,819 | +0.09(+0.09%) |
Jan 25, 2019 | 98.48 | 99.81 | 97.97 | 99.38 | 1,041,410 | +1.57(+1.61%) |
Jan 24, 2019 | 97.48 | 98.82 | 97.03 | 97.81 | 1,050,079 | +0.78(+0.80%) |
Jan 23, 2019 | 98.85 | 99.21 | 95.87 | 97.03 | 1,296,426 | -1.82(-1.84%) |
Jan 22, 2019 | 100.52 | 100.86 | 98.19 | 98.85 | 1,335,361 | -2.20(-2.18%) |
Jan 18, 2019 | 103.61 | 104.19 | 99.99 | 101.05 | 2,107,709 | +5.89(+6.20%) |
Jan 17, 2019 | 93.56 | 95.72 | 93.37 | 95.15 | 1,320,246 | +2.83(+3.06%) |
Jan 16, 2019 | 92.65 | 93.63 | 92.14 | 92.32 | 787,854 | -0.12(-0.13%) |
Jan 15, 2019 | 93.24 | 93.46 | 92.03 | 92.45 | 801,490 | -0.89(-0.95%) |
Jan 14, 2019 | 92.08 | 93.58 | 91.66 | 93.33 | 828,579 | +0.50(+0.54%) |
Jan 11, 2019 | 91.80 | 93.04 | 91.49 | 92.83 | 642,362 | +0.36(+0.39%) |
Jan 10, 2019 | 91.92 | 92.72 | 91.30 | 92.47 | 678,688 | +0.12(+0.13%) |
Jan 09, 2019 | 91.75 | 92.50 | 91.00 | 92.34 | 1,089,912 | +1.04(+1.14%) |
Jan 08, 2019 | 89.55 | 91.37 | 89.24 | 91.30 | 1,426,571 | +2.51(+2.83%) |
Jan 07, 2019 | 88.69 | 90.07 | 87.78 | 88.79 | 1,382,947 | -0.11(-0.13%) |
Jan 04, 2019 | 87.67 | 90.03 | 87.67 | 88.90 | 875,385 | +2.35(+2.72%) |
Jan 03, 2019 | 87.97 | 88.43 | 86.28 | 86.55 | 663,578 | -2.24(-2.52%) |
Jan 02, 2019 | 87.13 | 89.77 | 86.97 | 88.79 | 983,929 | +0.19(+0.22%) |
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%) |