Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 129.66 | 131.01 | 125.83 | 127.35 | 342,779 | -2.64(-2.03%) |
Jul 30, 2019 | 128.81 | 131.20 | 127.62 | 129.99 | 374,748 | +1.56(+1.22%) |
Jul 29, 2019 | 127.56 | 129.35 | 126.72 | 128.43 | 279,991 | +1.06(+0.83%) |
Jul 26, 2019 | 129.59 | 129.84 | 127.08 | 127.37 | 456,469 | -2.45(-1.89%) |
Jul 25, 2019 | 126.35 | 130.24 | 126.35 | 129.82 | 357,390 | +3.59(+2.84%) |
Jul 24, 2019 | 125.91 | 126.64 | 125.02 | 126.23 | 368,449 | -0.44(-0.34%) |
Jul 23, 2019 | 127.43 | 128.04 | 126.05 | 126.67 | 351,010 | -0.12(-0.09%) |
Jul 22, 2019 | 125.76 | 128.55 | 125.76 | 126.79 | 273,402 | +0.76(+0.60%) |
Jul 19, 2019 | 127.77 | 128.84 | 125.80 | 126.03 | 335,287 | -1.48(-1.16%) |
Jul 18, 2019 | 125.69 | 128.16 | 124.04 | 127.51 | 406,558 | +2.81(+2.25%) |
Jul 17, 2019 | 125.34 | 126.20 | 124.67 | 124.70 | 272,144 | -1.17(-0.93%) |
Jul 16, 2019 | 130.68 | 131.08 | 125.82 | 125.88 | 398,522 | -5.07(-3.87%) |
Jul 15, 2019 | 129.82 | 131.14 | 128.10 | 130.95 | 378,631 | -0.20(-0.15%) |
Jul 12, 2019 | 132.71 | 132.73 | 128.34 | 131.15 | 331,265 | -1.51(-1.14%) |
Jul 11, 2019 | 136.48 | 137.33 | 132.37 | 132.66 | 312,408 | -3.55(-2.61%) |
Jul 10, 2019 | 135.64 | 137.78 | 135.17 | 136.21 | 282,318 | +0.39(+0.29%) |
Jul 09, 2019 | 134.98 | 136.72 | 134.68 | 135.82 | 303,220 | +0.59(+0.44%) |
Jul 08, 2019 | 139.09 | 139.86 | 134.62 | 135.23 | 242,282 | -2.87(-2.08%) |
Jul 05, 2019 | 137.50 | 138.53 | 135.27 | 138.10 | 199,150 | +0.13(+0.10%) |
Jul 03, 2019 | 136.44 | 138.32 | 135.55 | 137.97 | 174,295 | +1.42(+1.04%) |
Jul 02, 2019 | 135.93 | 137.32 | 134.98 | 136.55 | 308,749 | +0.71(+0.52%) |
Jul 01, 2019 | 133.30 | 136.63 | 131.45 | 135.84 | 497,372 | +3.43(+2.59%) |
Jun 28, 2019 | 127.64 | 132.91 | 127.02 | 132.41 | 1,079,086 | +4.68(+3.67%) |
Jun 27, 2019 | 126.29 | 128.26 | 125.66 | 127.73 | 227,239 | +1.61(+1.28%) |
Jun 26, 2019 | 127.19 | 127.78 | 125.29 | 126.12 | 349,189 | -0.93(-0.73%) |
Jun 25, 2019 | 129.72 | 130.85 | 123.64 | 127.05 | 634,398 | -2.88(-2.22%) |
Jun 24, 2019 | 129.24 | 130.93 | 128.74 | 129.93 | 254,494 | +0.45(+0.34%) |
Jun 21, 2019 | 129.79 | 131.02 | 127.79 | 129.48 | 406,243 | -0.86(-0.66%) |
Jun 20, 2019 | 130.33 | 130.87 | 128.90 | 130.34 | 298,092 | +0.85(+0.66%) |
Jun 19, 2019 | 128.89 | 129.86 | 126.83 | 129.49 | 320,514 | +0.10(+0.07%) |
Jun 18, 2019 | 129.67 | 132.11 | 128.15 | 129.40 | 444,759 | -0.04(-0.03%) |
Jun 17, 2019 | 139.49 | 139.49 | 128.71 | 129.43 | 620,115 | -10.41(-7.45%) |
Jun 14, 2019 | 139.98 | 141.32 | 138.84 | 139.85 | 240,713 | +0.05(+0.04%) |
Jun 13, 2019 | 140.67 | 143.86 | 138.17 | 139.80 | 414,368 | -0.93(-0.66%) |
Jun 12, 2019 | 139.72 | 142.52 | 139.72 | 140.73 | 279,931 | +0.68(+0.48%) |
Jun 11, 2019 | 140.59 | 143.43 | 139.53 | 140.05 | 395,201 | +0.36(+0.26%) |
Jun 10, 2019 | 138.74 | 141.36 | 138.14 | 139.69 | 467,959 | +1.98(+1.44%) |
Jun 07, 2019 | 137.45 | 139.40 | 136.65 | 137.72 | 358,492 | +1.51(+1.11%) |
Jun 06, 2019 | 134.36 | 136.83 | 134.10 | 136.20 | 425,546 | +1.75(+1.31%) |
Jun 05, 2019 | 134.18 | 136.00 | 132.99 | 134.45 | 481,582 | +0.81(+0.60%) |
Jun 04, 2019 | 133.83 | 134.13 | 131.66 | 133.64 | 543,828 | +0.73(+0.55%) |
Jun 03, 2019 | 132.69 | 133.40 | 131.53 | 132.91 | 620,056 | +0.36(+0.27%) |
May 31, 2019 | 137.42 | 137.42 | 132.28 | 132.56 | 781,443 | -6.39(-4.60%) |
May 30, 2019 | 136.81 | 141.95 | 131.32 | 138.95 | 997,755 | +4.29(+3.18%) |
May 29, 2019 | 139.71 | 139.71 | 133.87 | 134.66 | 803,845 | -6.27(-4.45%) |
May 28, 2019 | 144.54 | 145.83 | 140.38 | 140.93 | 437,952 | -3.54(-2.45%) |
May 24, 2019 | 145.93 | 146.61 | 143.51 | 144.47 | 249,067 | -1.50(-1.03%) |
May 23, 2019 | 145.52 | 148.38 | 145.02 | 145.98 | 425,509 | -0.60(-0.41%) |
May 22, 2019 | 144.05 | 147.15 | 140.74 | 146.58 | 509,309 | +4.23(+2.97%) |
May 21, 2019 | 144.38 | 144.38 | 141.01 | 142.35 | 621,248 | -2.19(-1.52%) |
May 20, 2019 | 147.19 | 147.31 | 144.34 | 144.54 | 338,070 | -3.52(-2.38%) |
May 17, 2019 | 146.50 | 149.30 | 144.54 | 148.06 | 484,624 | +0.58(+0.39%) |
May 16, 2019 | 147.39 | 149.72 | 146.46 | 147.48 | 465,877 | +0.50(+0.34%) |
May 15, 2019 | 145.78 | 148.25 | 143.38 | 146.98 | 294,479 | +0.70(+0.48%) |
May 14, 2019 | 145.02 | 147.05 | 144.10 | 146.29 | 403,847 | +0.94(+0.65%) |
May 13, 2019 | 146.41 | 147.99 | 144.25 | 145.34 | 331,318 | -2.92(-1.97%) |
May 10, 2019 | 145.56 | 150.12 | 143.48 | 148.26 | 318,167 | +2.62(+1.80%) |
May 09, 2019 | 147.86 | 147.86 | 142.83 | 145.65 | 348,990 | -2.42(-1.64%) |
May 08, 2019 | 147.38 | 149.26 | 146.01 | 148.07 | 338,786 | +0.66(+0.45%) |
May 07, 2019 | 147.62 | 149.60 | 140.73 | 147.41 | 400,045 | -1.17(-0.79%) |
May 06, 2019 | 145.39 | 149.24 | 144.72 | 148.58 | 414,414 | +1.54(+1.05%) |
May 03, 2019 | 143.48 | 147.34 | 142.16 | 147.04 | 362,659 | +3.90(+2.72%) |
May 02, 2019 | 140.20 | 143.44 | 139.21 | 143.14 | 586,799 | +2.32(+1.65%) |
May 01, 2019 | 146.87 | 147.07 | 140.68 | 140.82 | 366,299 | -5.89(-4.02%) |
Apr 30, 2019 | 145.03 | 146.95 | 143.69 | 146.71 | 295,558 | +1.05(+0.72%) |
Apr 29, 2019 | 144.43 | 145.86 | 143.27 | 145.66 | 348,688 | +1.05(+0.73%) |
Apr 26, 2019 | 142.41 | 144.75 | 141.26 | 144.60 | 270,470 | +1.94(+1.36%) |
Apr 25, 2019 | 143.66 | 146.18 | 142.21 | 142.67 | 757,733 | -1.50(-1.04%) |
Apr 24, 2019 | 139.33 | 144.88 | 138.74 | 144.17 | 1,231,233 | +5.19(+3.73%) |
Apr 23, 2019 | 140.12 | 141.27 | 137.78 | 138.98 | 405,095 | +2.07(+1.51%) |
Apr 22, 2019 | 137.20 | 138.07 | 136.16 | 136.91 | 243,710 | -0.08(-0.06%) |
Apr 18, 2019 | 138.96 | 140.16 | 136.56 | 136.99 | 532,258 | -2.21(-1.58%) |
Apr 17, 2019 | 135.31 | 139.24 | 134.84 | 139.19 | 891,888 | +4.22(+3.12%) |
Apr 16, 2019 | 135.18 | 135.81 | 134.23 | 134.98 | 607,336 | -0.02(-0.01%) |
Apr 15, 2019 | 135.00 | 136.79 | 134.25 | 135.00 | 710,317 | +0.02(+0.01%) |
Apr 12, 2019 | 132.94 | 135.34 | 131.88 | 134.98 | 528,331 | +2.23(+1.68%) |
Apr 11, 2019 | 128.98 | 132.81 | 128.82 | 132.75 | 449,980 | +4.11(+3.20%) |
Apr 10, 2019 | 126.29 | 128.73 | 126.08 | 128.64 | 312,647 | +2.55(+2.02%) |
Apr 09, 2019 | 127.66 | 129.17 | 125.79 | 126.09 | 358,724 | -1.66(-1.30%) |
Apr 08, 2019 | 126.21 | 128.91 | 125.55 | 127.75 | 494,048 | +1.42(+1.13%) |
Apr 05, 2019 | 125.21 | 126.79 | 124.33 | 126.33 | 229,336 | +1.64(+1.32%) |
Apr 04, 2019 | 122.39 | 125.16 | 122.01 | 124.68 | 505,507 | +2.14(+1.75%) |
Apr 03, 2019 | 124.00 | 125.47 | 121.98 | 122.54 | 313,758 | -1.67(-1.35%) |
Apr 02, 2019 | 125.62 | 125.99 | 123.81 | 124.22 | 327,302 | -1.89(-1.50%) |
Apr 01, 2019 | 128.18 | 128.25 | 125.75 | 126.10 | 347,926 | -1.46(-1.15%) |
Mar 29, 2019 | 128.20 | 128.20 | 126.05 | 127.56 | 302,715 | +0.32(+0.25%) |
Mar 28, 2019 | 126.05 | 127.58 | 123.73 | 127.25 | 462,636 | +1.43(+1.14%) |
Mar 27, 2019 | 125.30 | 126.14 | 123.37 | 125.81 | 302,990 | +0.34(+0.27%) |
Mar 26, 2019 | 126.71 | 127.62 | 124.41 | 125.47 | 386,542 | -0.25(-0.20%) |
Mar 25, 2019 | 122.92 | 126.17 | 122.41 | 125.73 | 333,418 | +2.59(+2.11%) |
Mar 22, 2019 | 123.04 | 124.29 | 122.50 | 123.13 | 235,020 | -0.29(-0.23%) |
Mar 21, 2019 | 121.36 | 123.76 | 116.60 | 123.42 | 310,617 | +2.20(+1.81%) |
Mar 20, 2019 | 123.28 | 123.37 | 120.60 | 121.23 | 240,767 | -2.13(-1.73%) |
Mar 19, 2019 | 123.03 | 123.47 | 120.98 | 123.36 | 320,706 | +0.04(+0.03%) |
Mar 18, 2019 | 124.81 | 125.44 | 122.62 | 123.32 | 340,978 | -0.93(-0.75%) |
Mar 15, 2019 | 123.11 | 125.30 | 122.71 | 124.25 | 760,458 | +0.88(+0.71%) |
Mar 14, 2019 | 122.82 | 123.95 | 121.88 | 123.37 | 367,989 | +0.59(+0.48%) |
Mar 13, 2019 | 122.54 | 123.03 | 120.53 | 122.78 | 613,185 | +2.79(+2.32%) |
Mar 12, 2019 | 120.76 | 123.40 | 117.03 | 119.99 | 405,626 | -0.58(-0.48%) |
Mar 11, 2019 | 118.52 | 120.61 | 117.16 | 120.57 | 420,033 | +2.39(+2.02%) |
Mar 08, 2019 | 119.49 | 120.82 | 117.02 | 118.18 | 414,231 | -1.31(-1.10%) |
Mar 07, 2019 | 118.21 | 119.63 | 117.23 | 119.50 | 401,146 | +1.67(+1.42%) |
Mar 06, 2019 | 117.08 | 118.40 | 115.33 | 117.82 | 403,398 | +1.33(+1.14%) |
Mar 05, 2019 | 114.37 | 117.01 | 113.40 | 116.50 | 551,131 | +2.52(+2.21%) |
Mar 04, 2019 | 111.80 | 114.77 | 110.35 | 113.98 | 500,235 | +2.03(+1.82%) |
Mar 01, 2019 | 112.13 | 113.27 | 110.03 | 111.95 | 529,261 | +0.48(+0.43%) |
Feb 28, 2019 | 111.12 | 112.33 | 108.15 | 111.47 | 561,571 | +0.34(+0.31%) |
Feb 27, 2019 | 110.25 | 113.45 | 108.75 | 111.13 | 826,154 | -0.14(-0.13%) |
Feb 26, 2019 | 120.94 | 124.17 | 111.02 | 111.27 | 1,114,341 | -3.01(-2.63%) |
Feb 25, 2019 | 115.24 | 115.95 | 112.29 | 114.28 | 551,305 | -1.05(-0.91%) |
Feb 22, 2019 | 116.14 | 116.81 | 114.55 | 115.33 | 365,656 | -1.42(-1.22%) |
Feb 21, 2019 | 116.96 | 117.11 | 115.08 | 116.75 | 230,121 | -0.69(-0.59%) |
Feb 20, 2019 | 115.83 | 118.09 | 114.93 | 117.44 | 321,882 | +1.67(+1.44%) |
Feb 19, 2019 | 116.71 | 116.88 | 113.23 | 115.77 | 314,762 | -1.40(-1.20%) |
Feb 15, 2019 | 117.39 | 119.91 | 116.54 | 117.17 | 313,154 | +0.62(+0.53%) |
Feb 14, 2019 | 116.49 | 117.25 | 115.05 | 116.55 | 387,755 | -0.14(-0.12%) |
Feb 13, 2019 | 120.32 | 120.32 | 115.15 | 116.70 | 408,645 | -3.61(-3.00%) |
Feb 12, 2019 | 117.60 | 120.89 | 117.08 | 120.31 | 399,245 | +2.66(+2.26%) |
Feb 11, 2019 | 116.05 | 117.91 | 115.13 | 117.65 | 388,455 | +1.93(+1.66%) |
Feb 08, 2019 | 116.70 | 116.70 | 113.60 | 115.72 | 414,748 | -0.97(-0.83%) |
Feb 07, 2019 | 116.10 | 116.76 | 113.86 | 116.69 | 369,414 | -0.48(-0.41%) |
Feb 06, 2019 | 118.99 | 120.43 | 116.39 | 117.16 | 246,516 | -1.94(-1.62%) |
Feb 05, 2019 | 119.23 | 119.69 | 117.44 | 119.10 | 333,804 | -0.08(-0.06%) |
Feb 04, 2019 | 118.69 | 119.33 | 117.56 | 119.18 | 312,913 | +0.48(+0.41%) |
Feb 01, 2019 | 119.57 | 120.08 | 115.81 | 118.69 | 261,168 | -0.42(-0.35%) |
Jan 31, 2019 | 117.23 | 120.32 | 116.32 | 119.11 | 428,028 | +2.39(+2.05%) |
Jan 30, 2019 | 118.04 | 119.81 | 116.37 | 116.72 | 475,635 | -1.33(-1.12%) |
Jan 29, 2019 | 118.16 | 118.39 | 116.12 | 118.04 | 262,562 | -0.17(-0.15%) |
Jan 28, 2019 | 116.09 | 118.52 | 113.49 | 118.22 | 411,540 | +4.35(+3.82%) |
Jan 25, 2019 | 113.39 | 114.68 | 112.52 | 113.86 | 257,215 | +0.97(+0.85%) |
Jan 24, 2019 | 113.78 | 114.33 | 112.27 | 112.90 | 325,477 | -1.02(-0.90%) |
Jan 23, 2019 | 115.67 | 116.37 | 113.22 | 113.92 | 434,111 | -1.66(-1.44%) |
Jan 22, 2019 | 116.18 | 118.39 | 114.15 | 115.58 | 421,189 | -0.99(-0.85%) |
Jan 18, 2019 | 111.03 | 117.30 | 111.03 | 116.58 | 704,492 | +7.20(+6.58%) |
Jan 17, 2019 | 109.87 | 110.83 | 107.38 | 109.38 | 661,177 | -0.16(-0.15%) |
Jan 16, 2019 | 109.88 | 111.92 | 109.29 | 109.54 | 450,491 | -0.50(-0.46%) |
Jan 15, 2019 | 108.51 | 110.61 | 107.55 | 110.04 | 472,090 | +1.67(+1.54%) |
Jan 14, 2019 | 107.62 | 109.85 | 107.44 | 108.37 | 555,243 | +0.16(+0.14%) |
Jan 11, 2019 | 106.66 | 109.70 | 105.97 | 108.22 | 600,238 | +1.03(+0.96%) |
Jan 10, 2019 | 105.95 | 109.09 | 105.28 | 107.19 | 605,223 | +1.28(+1.21%) |
Jan 09, 2019 | 104.75 | 105.97 | 102.87 | 105.90 | 523,170 | +0.85(+0.81%) |
Jan 08, 2019 | 102.74 | 105.99 | 101.83 | 105.05 | 555,899 | +2.83(+2.77%) |
Jan 07, 2019 | 96.83 | 104.57 | 96.83 | 102.23 | 862,034 | +4.98(+5.12%) |
Jan 04, 2019 | 97.66 | 99.72 | 96.66 | 97.25 | 505,829 | +0.15(+0.16%) |
Jan 03, 2019 | 96.00 | 98.98 | 95.00 | 97.09 | 468,606 | +0.73(+0.76%) |
Jan 02, 2019 | 94.73 | 97.93 | 94.32 | 96.36 | 369,782 | +0.55(+0.57%) |
Dec 31, 2018 | 95.75 | 96.41 | 94.15 | 95.81 | 258,873 | +0.14(+0.14%) |
Dec 28, 2018 | 95.58 | 97.50 | 94.64 | 95.67 | 273,071 | -0.86(-0.89%) |
Dec 27, 2018 | 94.10 | 96.54 | 92.60 | 96.53 | 411,107 | +1.97(+2.08%) |
Dec 26, 2018 | 92.73 | 94.94 | 90.69 | 94.57 | 314,896 | +2.10(+2.28%) |
Dec 24, 2018 | 93.94 | 95.45 | 91.74 | 92.46 | 220,633 | -0.99(-1.06%) |
Dec 21, 2018 | 99.16 | 99.56 | 93.07 | 93.46 | 1,163,894 | -5.87(-5.91%) |
Dec 20, 2018 | 92.25 | 101.21 | 91.67 | 99.32 | 1,145,441 | +6.33(+6.81%) |
Dec 19, 2018 | 92.25 | 95.81 | 92.09 | 92.99 | 981,651 | +0.34(+0.36%) |
Dec 18, 2018 | 92.78 | 94.88 | 91.26 | 92.65 | 656,130 | -0.38(-0.40%) |
Dec 17, 2018 | 94.94 | 95.84 | 92.23 | 93.03 | 546,256 | -2.00(-2.10%) |
Dec 14, 2018 | 96.45 | 97.92 | 94.94 | 95.03 | 425,306 | -1.57(-1.63%) |
Dec 13, 2018 | 97.18 | 98.85 | 96.55 | 96.60 | 250,029 | -0.82(-0.84%) |
Dec 12, 2018 | 98.44 | 99.13 | 97.11 | 97.42 | 261,715 | -0.15(-0.16%) |
Dec 11, 2018 | 97.54 | 99.20 | 96.40 | 97.58 | 228,644 | +0.83(+0.86%) |
Dec 10, 2018 | 99.74 | 100.34 | 96.63 | 96.75 | 500,967 | -2.93(-2.94%) |
Dec 07, 2018 | 102.22 | 102.84 | 98.97 | 99.68 | 329,550 | -3.17(-3.09%) |
Dec 06, 2018 | 101.01 | 103.03 | 99.16 | 102.85 | 488,937 | +1.11(+1.09%) |
Dec 04, 2018 | 109.16 | 109.48 | 101.53 | 101.74 | 360,640 | -7.24(-6.64%) |
Dec 03, 2018 | 109.78 | 111.25 | 108.76 | 108.98 | 358,966 | -0.21(-0.20%) |
Nov 30, 2018 | 108.52 | 111.49 | 108.52 | 109.19 | 524,379 | +0.44(+0.41%) |
Nov 29, 2018 | 106.05 | 109.92 | 105.29 | 108.75 | 309,292 | +2.60(+2.45%) |
Nov 28, 2018 | 105.28 | 107.43 | 103.94 | 106.15 | 357,377 | +0.60(+0.57%) |
Nov 27, 2018 | 105.31 | 106.79 | 103.87 | 105.56 | 323,627 | -0.34(-0.32%) |
Nov 26, 2018 | 105.58 | 106.17 | 104.41 | 105.89 | 215,953 | +0.78(+0.74%) |
Nov 23, 2018 | 103.55 | 106.01 | 102.21 | 105.11 | 84,356 | +1.49(+1.43%) |
Nov 21, 2018 | 103.63 | 103.63 | 103.63 | 0 | +0.61(+0.59%) | |
Nov 20, 2018 | 104.89 | 107.35 | 102.67 | 103.02 | 430,926 | -1.90(-1.81%) |
Nov 19, 2018 | 102.28 | 105.88 | 102.24 | 104.92 | 399,884 | +2.64(+2.59%) |
Nov 16, 2018 | 99.88 | 102.48 | 99.27 | 102.28 | 228,716 | +1.76(+1.75%) |
Nov 15, 2018 | 99.91 | 100.77 | 98.75 | 100.52 | 240,879 | +0.02(+0.02%) |
Nov 14, 2018 | 98.51 | 101.38 | 97.73 | 100.50 | 314,281 | +2.37(+2.42%) |
Nov 13, 2018 | 101.02 | 101.86 | 96.59 | 98.13 | 303,157 | -3.46(-3.41%) |
Nov 12, 2018 | 100.43 | 102.13 | 99.32 | 101.59 | 336,113 | +1.15(+1.14%) |
Nov 09, 2018 | 100.45 | 101.69 | 98.60 | 100.44 | 294,730 | +0.04(+0.04%) |
Nov 08, 2018 | 100.43 | 102.02 | 99.17 | 100.40 | 231,812 | -0.49(-0.49%) |
Nov 07, 2018 | 100.58 | 102.47 | 98.91 | 100.89 | 355,591 | +0.32(+0.32%) |
Nov 06, 2018 | 99.94 | 100.92 | 97.93 | 100.58 | 284,432 | +0.67(+0.67%) |
Nov 05, 2018 | 98.77 | 101.15 | 98.35 | 99.91 | 294,416 | +1.35(+1.37%) |
Nov 02, 2018 | 98.42 | 99.70 | 96.99 | 98.56 | 316,700 | -0.04(-0.04%) |
Nov 01, 2018 | 94.48 | 98.80 | 94.33 | 98.60 | 409,305 | +3.66(+3.85%) |
Oct 31, 2018 | 99.69 | 99.70 | 93.00 | 94.94 | 642,734 | -4.63(-4.65%) |
Oct 30, 2018 | 97.36 | 100.16 | 97.36 | 99.57 | 340,164 | +2.13(+2.19%) |
Oct 29, 2018 | 97.15 | 100.38 | 96.53 | 97.44 | 325,639 | +0.75(+0.78%) |
Oct 26, 2018 | 96.56 | 97.53 | 94.43 | 96.69 | 503,860 | -0.23(-0.24%) |
Oct 25, 2018 | 94.21 | 97.35 | 93.26 | 96.92 | 458,258 | +2.98(+3.17%) |
Oct 24, 2018 | 94.40 | 96.22 | 93.73 | 93.94 | 365,399 | -0.43(-0.46%) |
Oct 23, 2018 | 94.03 | 95.51 | 92.94 | 94.37 | 348,510 | -0.10(-0.10%) |
Oct 22, 2018 | 96.67 | 96.67 | 94.21 | 94.47 | 252,825 | -2.42(-2.50%) |
Oct 19, 2018 | 95.57 | 97.38 | 95.53 | 96.89 | 289,030 | +1.06(+1.11%) |
Oct 18, 2018 | 98.22 | 98.64 | 95.61 | 95.83 | 400,028 | -2.50(-2.54%) |
Oct 17, 2018 | 96.85 | 98.61 | 95.26 | 98.33 | 292,223 | +1.41(+1.45%) |
Oct 16, 2018 | 95.45 | 97.81 | 95.04 | 96.92 | 237,014 | +1.99(+2.09%) |
Oct 15, 2018 | 93.64 | 96.11 | 93.04 | 94.93 | 368,234 | +0.83(+0.88%) |
Oct 12, 2018 | 94.94 | 95.62 | 93.11 | 94.10 | 442,198 | -0.46(-0.49%) |
Oct 11, 2018 | 96.95 | 97.11 | 94.18 | 94.57 | 536,688 | -1.79(-1.86%) |
Oct 10, 2018 | 97.60 | 98.98 | 96.28 | 96.36 | 509,155 | -0.48(-0.50%) |
Oct 09, 2018 | 100.89 | 100.89 | 96.66 | 96.84 | 556,868 | -3.92(-3.89%) |
Oct 08, 2018 | 98.52 | 101.16 | 97.94 | 100.76 | 395,751 | +2.92(+2.99%) |
Oct 05, 2018 | 95.88 | 98.88 | 95.88 | 97.84 | 388,517 | +2.08(+2.18%) |
Oct 04, 2018 | 95.14 | 95.81 | 94.38 | 95.75 | 275,539 | +0.30(+0.31%) |
Oct 03, 2018 | 95.84 | 96.72 | 95.23 | 95.45 | 338,139 | -0.40(-0.41%) |
Oct 02, 2018 | 95.90 | 97.39 | 95.30 | 95.85 | 304,483 | -0.05(-0.05%) |
Oct 01, 2018 | 99.37 | 99.75 | 95.22 | 95.90 | 621,230 | -3.54(-3.56%) |
Sep 28, 2018 | 97.92 | 100.13 | 96.63 | 99.44 | 479,228 | +1.16(+1.18%) |
Sep 27, 2018 | 96.20 | 98.37 | 94.59 | 98.27 | 599,172 | +1.95(+2.03%) |
Sep 26, 2018 | 95.23 | 97.05 | 95.08 | 96.32 | 702,491 | +0.85(+0.89%) |
Sep 25, 2018 | 97.79 | 98.31 | 95.30 | 95.47 | 641,285 | -2.02(-2.07%) |
Sep 24, 2018 | 96.04 | 98.93 | 95.73 | 97.50 | 657,902 | +1.39(+1.45%) |
Sep 21, 2018 | 96.53 | 97.37 | 95.63 | 96.10 | 648,465 | -1.09(-1.12%) |
Sep 20, 2018 | 97.17 | 97.73 | 96.24 | 97.19 | 384,176 | +0.35(+0.36%) |
Sep 19, 2018 | 98.88 | 99.40 | 96.25 | 96.84 | 317,745 | -2.13(-2.15%) |
Sep 18, 2018 | 98.20 | 99.13 | 95.30 | 98.97 | 687,347 | +0.03(+0.03%) |
Sep 17, 2018 | 100.26 | 100.26 | 98.47 | 98.94 | 463,698 | -1.46(-1.46%) |
Sep 14, 2018 | 97.76 | 100.73 | 97.46 | 100.40 | 760,112 | +2.51(+2.56%) |
Sep 13, 2018 | 100.88 | 100.88 | 96.89 | 97.89 | 495,041 | -2.74(-2.72%) |
Sep 12, 2018 | 101.71 | 101.71 | 99.53 | 100.63 | 450,341 | -0.39(-0.38%) |
Sep 11, 2018 | 101.01 | 101.92 | 100.65 | 101.02 | 720,755 | -0.48(-0.47%) |
Sep 10, 2018 | 102.16 | 102.68 | 100.92 | 101.50 | 425,274 | -0.01(-0.01%) |
Sep 07, 2018 | 101.01 | 101.82 | 100.10 | 101.51 | 480,579 | +0.38(+0.37%) |
Sep 06, 2018 | 101.56 | 103.67 | 100.90 | 101.13 | 582,417 | -0.26(-0.26%) |
Sep 05, 2018 | 103.24 | 103.62 | 100.86 | 101.39 | 903,794 | -2.21(-2.14%) |
Sep 04, 2018 | 101.34 | 103.88 | 100.88 | 103.60 | 833,138 | +1.87(+1.83%) |
Aug 31, 2018 | 101.74 | 101.74 | 101.74 | 0 | -0.32(-0.31%) | |
Aug 30, 2018 | 103.70 | 103.98 | 101.57 | 102.06 | 466,706 | -2.43(-2.33%) |
Aug 29, 2018 | 102.50 | 104.80 | 102.09 | 104.49 | 554,410 | +1.80(+1.75%) |
Aug 28, 2018 | 101.98 | 104.19 | 101.43 | 102.69 | 543,285 | +0.52(+0.51%) |
Aug 27, 2018 | 105.07 | 106.04 | 102.07 | 102.17 | 532,317 | -2.92(-2.78%) |
Aug 24, 2018 | 105.76 | 108.48 | 102.46 | 105.09 | 814,168 | +2.67(+2.61%) |
Aug 23, 2018 | 100.17 | 106.16 | 98.12 | 102.42 | 1,728,662 | -0.23(-0.23%) |
Aug 22, 2018 | 100.22 | 102.86 | 99.38 | 102.65 | 571,711 | +2.54(+2.54%) |
Aug 21, 2018 | 104.55 | 104.55 | 99.94 | 100.11 | 526,106 | -4.43(-4.23%) |
Aug 20, 2018 | 104.85 | 105.28 | 103.74 | 104.54 | 355,927 | -0.27(-0.26%) |
Aug 17, 2018 | 101.27 | 105.05 | 101.01 | 104.81 | 551,164 | +3.20(+3.15%) |
Aug 16, 2018 | 99.08 | 102.01 | 98.16 | 101.60 | 423,393 | +2.51(+2.53%) |
Aug 15, 2018 | 96.74 | 99.16 | 95.72 | 99.09 | 342,468 | +2.34(+2.42%) |
Aug 14, 2018 | 99.05 | 100.38 | 95.62 | 96.75 | 505,454 | -2.34(-2.36%) |
Aug 13, 2018 | 99.52 | 99.81 | 98.50 | 99.09 | 274,616 | -0.11(-0.11%) |
Aug 10, 2018 | 97.90 | 99.97 | 97.30 | 99.20 | 320,698 | +1.03(+1.05%) |
Aug 09, 2018 | 97.48 | 98.25 | 97.19 | 98.17 | 195,090 | +1.23(+1.27%) |
Aug 08, 2018 | 99.72 | 99.72 | 96.80 | 96.94 | 284,762 | -2.51(-2.52%) |
Aug 07, 2018 | 99.67 | 100.43 | 98.94 | 99.45 | 246,529 | +0.04(+0.04%) |
Aug 06, 2018 | 99.60 | 100.91 | 98.30 | 99.41 | 432,652 | +0.46(+0.47%) |
Aug 03, 2018 | 96.51 | 99.23 | 96.21 | 98.95 | 344,191 | +2.74(+2.85%) |
Aug 02, 2018 | 94.29 | 96.30 | 93.65 | 96.21 | 331,747 | +1.44(+1.52%) |