Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.04 | 70.65 | 67.27 | 68.05 | 373,235 | -1.13(-1.63%) |
Jul 30, 2019 | 66.92 | 69.89 | 66.92 | 69.18 | 397,067 | +2.16(+3.22%) |
Jul 29, 2019 | 66.47 | 67.50 | 65.49 | 67.02 | 305,056 | +0.34(+0.51%) |
Jul 26, 2019 | 65.54 | 67.88 | 65.41 | 66.68 | 385,600 | +1.23(+1.88%) |
Jul 25, 2019 | 63.75 | 66.31 | 63.20 | 65.45 | 342,913 | +2.45(+3.89%) |
Jul 24, 2019 | 62.75 | 65.48 | 60.45 | 63.00 | 492,882 | -0.05(-0.08%) |
Jul 23, 2019 | 63.47 | 64.70 | 62.59 | 63.05 | 306,686 | +0.23(+0.37%) |
Jul 22, 2019 | 62.81 | 63.02 | 61.61 | 62.82 | 187,777 | +0.17(+0.27%) |
Jul 19, 2019 | 62.63 | 64.31 | 62.58 | 62.65 | 261,100 | +0.03(+0.05%) |
Jul 18, 2019 | 60.37 | 63.20 | 60.21 | 62.62 | 341,587 | +2.11(+3.49%) |
Jul 17, 2019 | 60.96 | 62.45 | 59.17 | 60.51 | 420,343 | -1.44(-2.32%) |
Jul 16, 2019 | 59.46 | 62.71 | 59.44 | 61.95 | 362,834 | +2.49(+4.19%) |
Jul 15, 2019 | 59.71 | 60.08 | 58.70 | 59.46 | 240,467 | -0.27(-0.45%) |
Jul 12, 2019 | 58.91 | 60.08 | 58.72 | 59.73 | 264,900 | +0.81(+1.37%) |
Jul 11, 2019 | 60.83 | 60.83 | 58.30 | 58.92 | 355,018 | -1.76(-2.90%) |
Jul 10, 2019 | 59.92 | 60.97 | 59.92 | 60.68 | 303,531 | +0.65(+1.08%) |
Jul 09, 2019 | 61.67 | 62.31 | 59.75 | 60.03 | 508,150 | -2.00(-3.22%) |
Jul 08, 2019 | 61.60 | 62.98 | 60.96 | 62.03 | 471,634 | +0.50(+0.81%) |
Jul 05, 2019 | 61.85 | 62.95 | 61.31 | 61.53 | 674,300 | -0.27(-0.44%) |
Jul 03, 2019 | 63.39 | 64.99 | 61.26 | 61.80 | 1,988,400 | -14.92(-19.45%) |
Jul 02, 2019 | 76.83 | 78.50 | 76.14 | 76.72 | 264,176 | -0.02(-0.03%) |
Jul 01, 2019 | 79.95 | 80.51 | 75.93 | 76.74 | 736,348 | -2.69(-3.39%) |
Jun 28, 2019 | 76.83 | 80.50 | 76.31 | 79.43 | 2,963,900 | +2.75(+3.59%) |
Jun 27, 2019 | 77.09 | 77.61 | 75.21 | 76.68 | 580,445 | -0.68(-0.88%) |
Jun 26, 2019 | 77.83 | 78.86 | 76.34 | 77.36 | 586,926 | -0.46(-0.59%) |
Jun 25, 2019 | 77.65 | 81.19 | 76.78 | 77.82 | 1,064,089 | +5.48(+7.58%) |
Jun 24, 2019 | 72.96 | 74.37 | 72.16 | 72.34 | 128,353 | -0.61(-0.84%) |
Jun 21, 2019 | 71.48 | 73.59 | 70.02 | 72.95 | 206,600 | +1.30(+1.81%) |
Jun 20, 2019 | 72.52 | 72.88 | 71.61 | 71.65 | 105,885 | -0.38(-0.53%) |
Jun 19, 2019 | 74.28 | 74.47 | 71.35 | 72.03 | 215,943 | -2.43(-3.26%) |
Jun 18, 2019 | 72.78 | 74.88 | 72.03 | 74.46 | 154,883 | +2.18(+3.02%) |
Jun 17, 2019 | 74.32 | 74.82 | 71.84 | 72.28 | 117,959 | -2.17(-2.91%) |
Jun 14, 2019 | 74.19 | 75.12 | 73.47 | 74.45 | 109,700 | +0.57(+0.77%) |
Jun 13, 2019 | 73.73 | 74.80 | 72.86 | 73.88 | 218,315 | +0.16(+0.22%) |
Jun 12, 2019 | 75.30 | 76.56 | 72.35 | 73.72 | 157,247 | -1.75(-2.32%) |
Jun 11, 2019 | 75.65 | 76.91 | 75.09 | 75.47 | 170,427 | +0.44(+0.59%) |
Jun 10, 2019 | 74.11 | 75.50 | 74.11 | 75.03 | 139,783 | +0.95(+1.28%) |
Jun 07, 2019 | 74.90 | 76.00 | 73.82 | 74.08 | 170,300 | -0.41(-0.55%) |
Jun 06, 2019 | 74.62 | 75.33 | 73.72 | 74.49 | 303,896 | -0.13(-0.17%) |
Jun 05, 2019 | 75.97 | 76.30 | 74.22 | 74.62 | 352,826 | -0.88(-1.17%) |
Jun 04, 2019 | 73.58 | 76.23 | 73.49 | 75.50 | 265,557 | +2.28(+3.11%) |
Jun 03, 2019 | 70.47 | 73.96 | 70.10 | 73.22 | 232,246 | +2.44(+3.45%) |
May 31, 2019 | 72.19 | 72.38 | 69.58 | 70.78 | 276,300 | -1.97(-2.71%) |
May 30, 2019 | 73.09 | 74.22 | 71.94 | 72.75 | 183,879 | -0.55(-0.75%) |
May 29, 2019 | 72.22 | 74.25 | 71.53 | 73.30 | 375,256 | +0.46(+0.63%) |
May 28, 2019 | 73.78 | 74.98 | 72.80 | 72.84 | 210,853 | -1.08(-1.46%) |
May 24, 2019 | 73.90 | 75.06 | 73.39 | 73.92 | 244,300 | +0.22(+0.30%) |
May 23, 2019 | 75.15 | 76.04 | 73.38 | 73.70 | 173,735 | -1.93(-2.55%) |
May 22, 2019 | 75.78 | 76.40 | 75.11 | 75.63 | 268,732 | -0.15(-0.20%) |
May 21, 2019 | 76.26 | 77.09 | 75.58 | 75.78 | 274,653 | -0.01(-0.01%) |
May 20, 2019 | 75.15 | 77.05 | 75.09 | 75.79 | 154,388 | +0.26(+0.34%) |
May 17, 2019 | 79.22 | 80.12 | 75.40 | 75.53 | 507,100 | -4.01(-5.04%) |
May 16, 2019 | 79.77 | 80.36 | 79.36 | 79.54 | 174,414 | +0.04(+0.05%) |
May 15, 2019 | 78.56 | 80.03 | 78.43 | 79.50 | 205,623 | +0.38(+0.48%) |
May 14, 2019 | 79.86 | 80.19 | 78.36 | 79.12 | 220,601 | -0.60(-0.75%) |
May 13, 2019 | 80.42 | 80.72 | 78.67 | 79.72 | 214,036 | -1.80(-2.21%) |
May 10, 2019 | 84.67 | 84.67 | 79.90 | 81.52 | 346,300 | -3.52(-4.14%) |
May 09, 2019 | 85.23 | 85.94 | 84.61 | 85.04 | 462,778 | -0.88(-1.02%) |
May 08, 2019 | 85.55 | 86.14 | 84.96 | 85.92 | 286,598 | +0.27(+0.32%) |
May 07, 2019 | 85.57 | 86.63 | 84.20 | 85.65 | 242,710 | -1.00(-1.15%) |
May 06, 2019 | 84.30 | 87.23 | 84.11 | 86.65 | 245,024 | +1.32(+1.55%) |
May 03, 2019 | 87.51 | 88.83 | 85.00 | 85.33 | 191,400 | -1.51(-1.74%) |
May 02, 2019 | 91.58 | 92.59 | 86.50 | 86.84 | 287,635 | -4.50(-4.93%) |
May 01, 2019 | 86.50 | 93.43 | 86.01 | 91.34 | 635,428 | +7.88(+9.44%) |
Apr 30, 2019 | 83.98 | 85.29 | 83.30 | 83.46 | 242,458 | -0.06(-0.07%) |
Apr 29, 2019 | 83.06 | 83.99 | 82.21 | 83.52 | 148,118 | +0.60(+0.72%) |
Apr 26, 2019 | 80.89 | 83.21 | 80.74 | 82.92 | 104,200 | +2.07(+2.56%) |
Apr 25, 2019 | 81.46 | 82.24 | 80.66 | 80.85 | 115,044 | -0.77(-0.94%) |
Apr 24, 2019 | 82.49 | 83.07 | 81.39 | 81.62 | 138,763 | -0.77(-0.93%) |
Apr 23, 2019 | 81.81 | 83.45 | 81.20 | 82.39 | 135,214 | +0.60(+0.73%) |
Apr 22, 2019 | 82.31 | 82.31 | 80.26 | 81.79 | 106,277 | -0.57(-0.69%) |
Apr 18, 2019 | 83.19 | 83.40 | 81.70 | 82.36 | 129,600 | -0.96(-1.15%) |
Apr 17, 2019 | 84.33 | 84.33 | 82.00 | 83.32 | 198,222 | -1.06(-1.26%) |
Apr 16, 2019 | 85.12 | 85.97 | 82.75 | 84.38 | 179,923 | -0.34(-0.40%) |
Apr 15, 2019 | 84.90 | 86.45 | 84.50 | 84.72 | 185,030 | -0.36(-0.42%) |
Apr 12, 2019 | 86.93 | 87.17 | 84.54 | 85.08 | 162,900 | -1.64(-1.89%) |
Apr 11, 2019 | 87.60 | 88.15 | 85.58 | 86.72 | 219,834 | -0.77(-0.88%) |
Apr 10, 2019 | 85.74 | 87.72 | 85.31 | 87.49 | 227,972 | +1.97(+2.30%) |
Apr 09, 2019 | 85.24 | 87.44 | 85.24 | 85.52 | 217,523 | -0.07(-0.08%) |
Apr 08, 2019 | 83.87 | 86.05 | 83.76 | 85.59 | 194,687 | +1.39(+1.65%) |
Apr 05, 2019 | 82.71 | 84.96 | 82.71 | 84.20 | 278,100 | +1.53(+1.85%) |
Apr 04, 2019 | 81.56 | 83.19 | 81.26 | 82.67 | 194,041 | +1.42(+1.75%) |
Apr 03, 2019 | 76.68 | 82.60 | 75.27 | 81.25 | 919,189 | -2.90(-3.45%) |
Apr 02, 2019 | 84.68 | 85.02 | 83.70 | 84.15 | 186,208 | -0.33(-0.39%) |
Apr 01, 2019 | 84.00 | 84.70 | 83.30 | 84.48 | 155,876 | +0.61(+0.73%) |
Mar 29, 2019 | 83.60 | 84.20 | 83.00 | 83.87 | 153,300 | +0.57(+0.68%) |
Mar 28, 2019 | 84.16 | 85.32 | 83.05 | 83.30 | 184,303 | -0.83(-0.99%) |
Mar 27, 2019 | 86.13 | 86.61 | 83.89 | 84.13 | 153,284 | -2.55(-2.94%) |
Mar 26, 2019 | 85.73 | 88.60 | 85.61 | 86.68 | 177,369 | -0.26(-0.30%) |
Mar 25, 2019 | 85.87 | 87.52 | 84.34 | 86.94 | 161,028 | +0.74(+0.86%) |
Mar 22, 2019 | 88.09 | 89.11 | 85.78 | 86.20 | 175,800 | -2.20(-2.49%) |
Mar 21, 2019 | 87.20 | 89.85 | 86.43 | 88.40 | 206,763 | +1.16(+1.33%) |
Mar 20, 2019 | 91.24 | 91.69 | 85.89 | 87.24 | 454,853 | -4.17(-4.56%) |
Mar 19, 2019 | 91.27 | 92.62 | 90.08 | 91.41 | 158,054 | +0.10(+0.11%) |
Mar 18, 2019 | 92.00 | 92.55 | 89.75 | 91.31 | 248,488 | -0.71(-0.77%) |
Mar 15, 2019 | 92.41 | 93.64 | 91.44 | 92.02 | 269,900 | -0.36(-0.39%) |
Mar 14, 2019 | 93.77 | 94.39 | 92.10 | 92.38 | 185,828 | -1.62(-1.72%) |
Mar 13, 2019 | 93.94 | 94.65 | 93.06 | 94.00 | 212,245 | +0.05(+0.05%) |
Mar 12, 2019 | 95.68 | 96.54 | 93.67 | 93.95 | 159,294 | -1.65(-1.73%) |
Mar 11, 2019 | 94.75 | 96.02 | 94.33 | 95.60 | 117,393 | +0.61(+0.64%) |
Mar 08, 2019 | 95.05 | 95.59 | 93.22 | 94.99 | 274,400 | -0.01(-0.01%) |
Mar 07, 2019 | 97.46 | 97.53 | 94.81 | 95.00 | 234,548 | -2.46(-2.52%) |
Mar 06, 2019 | 99.18 | 100.36 | 96.85 | 97.46 | 250,139 | -1.56(-1.58%) |
Mar 05, 2019 | 99.66 | 100.20 | 97.86 | 99.02 | 132,637 | -0.80(-0.80%) |
Mar 04, 2019 | 98.32 | 101.04 | 98.32 | 99.82 | 286,977 | +1.73(+1.76%) |
Mar 01, 2019 | 98.72 | 99.46 | 96.74 | 98.09 | 287,500 | -0.41(-0.42%) |
Feb 28, 2019 | 98.15 | 100.53 | 98.15 | 98.50 | 307,390 | +0.18(+0.18%) |
Feb 27, 2019 | 99.29 | 101.15 | 97.84 | 98.32 | 248,385 | -1.56(-1.56%) |
Feb 26, 2019 | 100.78 | 102.01 | 99.22 | 99.88 | 335,814 | -1.02(-1.01%) |
Feb 25, 2019 | 103.84 | 103.84 | 100.82 | 100.90 | 167,578 | -2.66(-2.57%) |
Feb 22, 2019 | 102.80 | 105.61 | 102.70 | 103.56 | 185,100 | +0.17(+0.16%) |
Feb 21, 2019 | 99.71 | 103.45 | 99.71 | 103.39 | 250,597 | +3.92(+3.94%) |
Feb 20, 2019 | 105.76 | 106.28 | 98.86 | 99.47 | 437,388 | -6.27(-5.93%) |
Feb 19, 2019 | 105.03 | 106.34 | 104.40 | 105.74 | 210,920 | +0.70(+0.67%) |
Feb 15, 2019 | 107.40 | 107.40 | 104.67 | 105.04 | 241,100 | -1.82(-1.70%) |
Feb 14, 2019 | 108.64 | 108.90 | 106.46 | 106.86 | 170,837 | -2.16(-1.98%) |
Feb 13, 2019 | 113.04 | 113.73 | 108.25 | 109.02 | 182,191 | -4.38(-3.86%) |
Feb 12, 2019 | 111.52 | 113.63 | 110.96 | 113.40 | 203,926 | +2.80(+2.53%) |
Feb 11, 2019 | 108.51 | 112.39 | 108.25 | 110.60 | 193,195 | +2.09(+1.93%) |
Feb 08, 2019 | 103.14 | 108.80 | 103.14 | 108.51 | 162,800 | +4.76(+4.59%) |
Feb 07, 2019 | 101.54 | 106.13 | 100.70 | 103.75 | 212,662 | +0.94(+0.91%) |
Feb 06, 2019 | 104.51 | 106.96 | 100.22 | 102.81 | 518,001 | -14.38(-12.27%) |
Feb 05, 2019 | 116.65 | 119.19 | 116.65 | 117.19 | 105,985 | +1.13(+0.97%) |
Feb 04, 2019 | 114.22 | 117.05 | 113.67 | 116.06 | 136,021 | +1.85(+1.62%) |
Feb 01, 2019 | 116.94 | 117.10 | 113.84 | 114.21 | 157,800 | -2.89(-2.47%) |
Jan 31, 2019 | 114.62 | 118.57 | 114.00 | 117.10 | 155,826 | +2.19(+1.91%) |
Jan 30, 2019 | 115.68 | 116.22 | 114.58 | 114.91 | 104,444 | -0.55(-0.48%) |
Jan 29, 2019 | 114.64 | 116.66 | 113.73 | 115.46 | 114,885 | +0.82(+0.72%) |
Jan 28, 2019 | 113.68 | 115.41 | 113.26 | 114.64 | 104,594 | +0.19(+0.17%) |
Jan 25, 2019 | 115.21 | 116.04 | 114.28 | 114.45 | 64,300 | -0.39(-0.34%) |
Jan 24, 2019 | 115.60 | 115.75 | 113.28 | 114.84 | 61,697 | -1.01(-0.87%) |
Jan 23, 2019 | 116.28 | 117.23 | 113.45 | 115.85 | 92,366 | +0.32(+0.28%) |
Jan 22, 2019 | 118.50 | 118.88 | 114.23 | 115.53 | 73,219 | -3.44(-2.89%) |
Jan 18, 2019 | 117.35 | 119.37 | 117.21 | 118.97 | 115,500 | +2.34(+2.01%) |
Jan 17, 2019 | 116.55 | 117.95 | 115.62 | 116.63 | 69,000 | -0.37(-0.32%) |
Jan 16, 2019 | 118.00 | 118.14 | 115.94 | 117.00 | 71,595 | -1.01(-0.86%) |
Jan 15, 2019 | 113.99 | 118.40 | 113.95 | 118.01 | 103,690 | +3.91(+3.43%) |
Jan 14, 2019 | 114.47 | 115.55 | 113.07 | 114.10 | 75,943 | -0.83(-0.72%) |
Jan 11, 2019 | 114.63 | 116.67 | 114.41 | 114.93 | 90,400 | -0.31(-0.27%) |
Jan 10, 2019 | 113.89 | 116.08 | 112.05 | 115.24 | 59,001 | +0.44(+0.38%) |
Jan 09, 2019 | 114.38 | 115.97 | 113.05 | 114.80 | 187,541 | +0.68(+0.60%) |
Jan 08, 2019 | 117.01 | 117.45 | 112.06 | 114.12 | 124,777 | -2.13(-1.83%) |
Jan 07, 2019 | 116.33 | 117.08 | 115.11 | 116.25 | 137,696 | -0.15(-0.13%) |
Jan 04, 2019 | 114.07 | 116.40 | 112.67 | 116.40 | 110,900 | +4.05(+3.60%) |
Jan 03, 2019 | 115.97 | 116.63 | 112.18 | 112.35 | 88,930 | -4.20(-3.60%) |
Jan 02, 2019 | 117.00 | 117.74 | 115.58 | 116.55 | 83,079 | -1.18(-1.00%) |
Dec 31, 2018 | 116.02 | 118.18 | 115.39 | 117.73 | 102,200 | +2.77(+2.41%) |
Dec 28, 2018 | 115.47 | 116.62 | 114.51 | 114.96 | 73,400 | -0.34(-0.29%) |
Dec 27, 2018 | 111.90 | 115.40 | 110.28 | 115.30 | 91,630 | +2.01(+1.77%) |
Dec 26, 2018 | 110.11 | 113.48 | 109.12 | 113.29 | 72,392 | +3.34(+3.04%) |
Dec 24, 2018 | 113.41 | 113.41 | 109.95 | 109.95 | 53,800 | -4.03(-3.54%) |
Dec 21, 2018 | 114.77 | 117.75 | 113.45 | 113.98 | 201,100 | -1.09(-0.95%) |
Dec 20, 2018 | 113.79 | 116.14 | 112.00 | 115.07 | 135,432 | +0.86(+0.75%) |
Dec 19, 2018 | 119.71 | 119.71 | 113.80 | 114.21 | 128,814 | -5.21(-4.36%) |
Dec 18, 2018 | 117.50 | 120.15 | 116.05 | 119.42 | 151,780 | +2.34(+2.00%) |
Dec 17, 2018 | 120.64 | 121.07 | 116.64 | 117.08 | 165,631 | -3.67(-3.04%) |
Dec 14, 2018 | 122.25 | 124.51 | 120.22 | 120.75 | 89,200 | -2.18(-1.77%) |
Dec 13, 2018 | 125.05 | 125.22 | 122.05 | 122.93 | 98,198 | -1.74(-1.40%) |
Dec 12, 2018 | 122.47 | 125.61 | 121.41 | 124.67 | 146,746 | +3.40(+2.80%) |
Dec 11, 2018 | 121.00 | 121.53 | 119.70 | 121.27 | 115,288 | +1.09(+0.91%) |
Dec 10, 2018 | 120.15 | 120.51 | 118.62 | 120.18 | 142,777 | +0.09(+0.07%) |
Dec 07, 2018 | 120.77 | 121.15 | 119.68 | 120.09 | 173,300 | -0.65(-0.54%) |
Dec 06, 2018 | 118.30 | 120.88 | 116.00 | 120.74 | 224,878 | +1.44(+1.21%) |
Dec 04, 2018 | 121.35 | 121.59 | 119.10 | 119.30 | 250,200 | -1.69(-1.40%) |
Dec 03, 2018 | 123.00 | 123.00 | 120.02 | 120.99 | 108,697 | -1.39(-1.14%) |
Nov 30, 2018 | 121.37 | 122.39 | 120.89 | 122.38 | 107,600 | +1.12(+0.92%) |
Nov 29, 2018 | 120.70 | 121.99 | 120.09 | 121.26 | 97,691 | +0.30(+0.25%) |
Nov 28, 2018 | 120.60 | 121.50 | 119.86 | 120.96 | 94,102 | +0.72(+0.60%) |
Nov 27, 2018 | 119.96 | 120.58 | 119.62 | 120.24 | 88,593 | +0.32(+0.27%) |
Nov 26, 2018 | 119.39 | 120.78 | 119.14 | 119.92 | 148,774 | +0.38(+0.32%) |
Nov 23, 2018 | 118.31 | 120.45 | 118.31 | 119.54 | 63,900 | +0.11(+0.09%) |
Nov 21, 2018 | 119.43 | 119.43 | 119.43 | 0 | -0.35(-0.29%) | |
Nov 20, 2018 | 118.73 | 121.30 | 115.03 | 119.78 | 156,436 | -0.19(-0.16%) |
Nov 19, 2018 | 120.44 | 120.90 | 119.01 | 119.97 | 130,205 | -0.32(-0.27%) |
Nov 16, 2018 | 120.37 | 123.25 | 119.59 | 120.29 | 137,900 | -0.48(-0.40%) |
Nov 15, 2018 | 119.55 | 120.97 | 118.80 | 120.77 | 132,921 | +1.13(+0.94%) |
Nov 14, 2018 | 120.98 | 121.72 | 119.27 | 119.64 | 133,961 | -0.61(-0.51%) |
Nov 13, 2018 | 120.66 | 121.27 | 119.17 | 120.25 | 81,186 | +0.48(+0.40%) |
Nov 12, 2018 | 119.55 | 120.53 | 119.00 | 119.77 | 147,262 | +0.21(+0.18%) |
Nov 09, 2018 | 116.50 | 120.18 | 115.91 | 119.56 | 303,800 | +2.83(+2.42%) |
Nov 08, 2018 | 118.37 | 119.50 | 115.04 | 116.73 | 197,394 | -2.26(-1.90%) |
Nov 07, 2018 | 118.00 | 119.35 | 115.72 | 118.99 | 255,670 | +1.48(+1.26%) |
Nov 06, 2018 | 115.00 | 117.84 | 114.01 | 117.51 | 161,901 | +2.45(+2.13%) |
Nov 05, 2018 | 112.91 | 116.00 | 112.62 | 115.06 | 261,367 | +2.47(+2.19%) |
Nov 02, 2018 | 112.88 | 114.85 | 111.84 | 112.59 | 135,200 | +0.08(+0.07%) |
Nov 01, 2018 | 117.02 | 117.30 | 111.55 | 112.51 | 224,024 | -4.51(-3.85%) |
Oct 31, 2018 | 117.52 | 119.41 | 116.63 | 117.02 | 254,184 | +0.24(+0.21%) |
Oct 30, 2018 | 110.00 | 117.59 | 110.00 | 116.78 | 157,218 | +6.38(+5.78%) |
Oct 29, 2018 | 109.99 | 112.50 | 109.53 | 110.40 | 173,913 | +1.81(+1.67%) |
Oct 26, 2018 | 111.57 | 112.78 | 107.71 | 108.59 | 197,800 | -3.82(-3.40%) |
Oct 25, 2018 | 113.65 | 114.63 | 110.67 | 112.41 | 244,539 | +2.95(+2.70%) |
Oct 24, 2018 | 111.78 | 112.99 | 96.48 | 109.46 | 690,877 | +4.04(+3.83%) |
Oct 23, 2018 | 104.73 | 106.96 | 103.43 | 105.42 | 130,009 | -0.30(-0.28%) |
Oct 22, 2018 | 104.62 | 106.03 | 102.91 | 105.72 | 124,029 | +1.33(+1.27%) |
Oct 19, 2018 | 104.56 | 107.42 | 103.94 | 104.39 | 136,300 | +0.38(+0.37%) |
Oct 18, 2018 | 106.55 | 106.67 | 103.30 | 104.01 | 107,929 | -2.74(-2.57%) |
Oct 17, 2018 | 107.60 | 108.13 | 105.93 | 106.75 | 105,665 | -1.05(-0.97%) |
Oct 16, 2018 | 109.55 | 111.13 | 107.54 | 107.80 | 96,538 | -1.36(-1.25%) |
Oct 15, 2018 | 108.00 | 109.75 | 107.80 | 109.16 | 129,712 | +1.16(+1.07%) |
Oct 12, 2018 | 106.72 | 108.72 | 105.69 | 108.00 | 201,100 | +2.51(+2.38%) |
Oct 11, 2018 | 107.55 | 108.59 | 105.33 | 105.49 | 118,885 | -2.24(-2.08%) |
Oct 10, 2018 | 109.48 | 110.38 | 107.53 | 107.73 | 118,239 | -2.11(-1.92%) |
Oct 09, 2018 | 112.48 | 113.13 | 109.06 | 109.84 | 118,869 | -2.72(-2.42%) |
Oct 08, 2018 | 113.54 | 113.54 | 110.55 | 112.56 | 72,082 | -0.96(-0.85%) |
Oct 05, 2018 | 115.00 | 117.32 | 112.80 | 113.52 | 107,100 | -1.95(-1.69%) |
Oct 04, 2018 | 117.49 | 117.49 | 114.61 | 115.47 | 87,841 | -2.45(-2.08%) |
Oct 03, 2018 | 118.20 | 118.65 | 116.22 | 117.92 | 63,287 | +0.17(+0.14%) |
Oct 02, 2018 | 119.51 | 121.00 | 117.56 | 117.75 | 87,605 | -1.88(-1.57%) |
Oct 01, 2018 | 120.55 | 120.70 | 119.41 | 119.63 | 120,123 | -0.92(-0.76%) |
Sep 28, 2018 | 121.10 | 122.60 | 120.30 | 120.55 | 93,900 | -0.60(-0.50%) |
Sep 27, 2018 | 121.10 | 122.10 | 119.95 | 121.15 | 70,472 | +0.30(+0.25%) |
Sep 26, 2018 | 121.05 | 122.15 | 120.40 | 120.85 | 93,000 | -0.35(-0.29%) |
Sep 25, 2018 | 122.45 | 122.85 | 120.95 | 121.20 | 120,606 | -1.15(-0.94%) |
Sep 24, 2018 | 119.40 | 123.03 | 119.40 | 122.35 | 118,293 | +3.10(+2.60%) |
Sep 21, 2018 | 121.80 | 122.55 | 119.10 | 119.25 | 239,800 | -2.55(-2.09%) |
Sep 20, 2018 | 120.00 | 121.95 | 118.20 | 121.80 | 169,479 | +2.45(+2.05%) |
Sep 19, 2018 | 124.00 | 124.40 | 118.00 | 119.35 | 159,766 | -4.75(-3.83%) |
Sep 18, 2018 | 124.85 | 125.65 | 124.10 | 124.10 | 123,807 | +0.15(+0.12%) |
Sep 17, 2018 | 127.55 | 127.55 | 123.85 | 123.95 | 82,546 | -3.25(-2.56%) |
Sep 14, 2018 | 129.75 | 130.85 | 127.20 | 127.20 | 118,600 | -2.55(-1.97%) |
Sep 13, 2018 | 129.85 | 130.60 | 128.00 | 129.75 | 116,946 | -0.10(-0.08%) |
Sep 12, 2018 | 128.30 | 130.40 | 128.30 | 129.85 | 129,927 | +1.70(+1.33%) |
Sep 11, 2018 | 125.10 | 128.60 | 125.00 | 128.15 | 134,701 | +3.05(+2.44%) |
Sep 10, 2018 | 124.00 | 126.20 | 123.73 | 125.10 | 148,897 | +1.60(+1.30%) |
Sep 07, 2018 | 124.65 | 125.80 | 123.25 | 123.50 | 128,500 | -1.25(-1.00%) |
Sep 06, 2018 | 126.00 | 126.20 | 122.75 | 124.75 | 129,727 | -1.20(-0.95%) |
Sep 05, 2018 | 126.00 | 126.72 | 124.85 | 125.95 | 154,917 | -1.05(-0.83%) |
Sep 04, 2018 | 129.00 | 130.70 | 126.35 | 127.00 | 231,569 | -4.95(-3.75%) |
Aug 31, 2018 | 131.95 | 131.95 | 131.95 | 0 | +0.40(+0.30%) | |
Aug 30, 2018 | 132.35 | 132.35 | 130.60 | 131.55 | 74,371 | -0.75(-0.57%) |
Aug 29, 2018 | 134.10 | 134.40 | 132.10 | 132.30 | 70,754 | -1.55(-1.16%) |
Aug 28, 2018 | 133.95 | 134.65 | 133.50 | 133.85 | 89,986 | +1.00(+0.75%) |
Aug 27, 2018 | 133.10 | 134.30 | 132.50 | 132.85 | 75,751 | +0.20(+0.15%) |
Aug 24, 2018 | 131.20 | 133.32 | 131.00 | 132.65 | 77,600 | +1.80(+1.38%) |
Aug 23, 2018 | 131.05 | 131.80 | 130.20 | 130.85 | 83,639 | -0.60(-0.46%) |
Aug 22, 2018 | 131.55 | 132.25 | 130.80 | 131.45 | 71,566 | +0.15(+0.11%) |
Aug 21, 2018 | 132.20 | 132.25 | 131.05 | 131.30 | 242,844 | -0.40(-0.30%) |
Aug 20, 2018 | 130.00 | 131.95 | 128.65 | 131.70 | 82,651 | +2.20(+1.70%) |
Aug 17, 2018 | 128.80 | 129.90 | 128.10 | 129.50 | 129,300 | +0.60(+0.47%) |
Aug 16, 2018 | 129.65 | 130.30 | 128.25 | 128.90 | 109,108 | -0.10(-0.08%) |
Aug 15, 2018 | 128.90 | 129.35 | 127.25 | 129.00 | 126,267 | -0.60(-0.46%) |
Aug 14, 2018 | 127.60 | 129.75 | 127.25 | 129.60 | 195,681 | +2.80(+2.21%) |
Aug 13, 2018 | 129.75 | 130.60 | 126.40 | 126.80 | 187,004 | -2.95(-2.27%) |
Aug 10, 2018 | 129.65 | 131.70 | 129.20 | 129.75 | 198,700 | -0.10(-0.08%) |
Aug 09, 2018 | 131.55 | 131.90 | 129.75 | 129.85 | 263,528 | -1.70(-1.29%) |
Aug 08, 2018 | 129.80 | 132.00 | 128.65 | 131.55 | 252,857 | +1.55(+1.19%) |
Aug 07, 2018 | 131.90 | 132.25 | 129.10 | 130.00 | 193,756 | -1.15(-0.88%) |
Aug 06, 2018 | 131.35 | 131.90 | 129.75 | 131.15 | 420,258 | +0.35(+0.27%) |
Aug 03, 2018 | 131.35 | 132.50 | 129.25 | 130.80 | 320,200 | -0.60(-0.46%) |
Aug 02, 2018 | 127.40 | 131.80 | 127.30 | 131.40 | 156,192 | +4.20(+3.30%) |