Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.94 | 107.26 | 103.23 | 106.60 | 2,774,823 | +3.71(+3.60%) |
Aug 29, 2019 | 103.56 | 104.44 | 102.06 | 102.90 | 5,720,881 | +0.97(+0.95%) |
Aug 28, 2019 | 100.53 | 102.39 | 99.68 | 101.93 | 3,891,593 | +1.13(+1.12%) |
Aug 27, 2019 | 103.25 | 103.25 | 100.56 | 100.80 | 2,048,444 | -1.22(-1.20%) |
Aug 26, 2019 | 103.58 | 103.97 | 101.50 | 102.02 | 1,725,840 | +0.08(+0.08%) |
Aug 23, 2019 | 105.47 | 105.97 | 100.36 | 101.94 | 2,792,698 | -4.65(-4.36%) |
Aug 22, 2019 | 110.33 | 111.25 | 106.50 | 106.58 | 1,697,363 | -3.32(-3.02%) |
Aug 21, 2019 | 111.78 | 112.05 | 109.12 | 109.90 | 1,764,420 | -0.44(-0.40%) |
Aug 20, 2019 | 108.15 | 111.04 | 107.11 | 110.34 | 1,754,955 | +1.55(+1.42%) |
Aug 19, 2019 | 106.17 | 109.68 | 105.97 | 108.79 | 3,287,718 | +6.64(+6.50%) |
Aug 16, 2019 | 100.82 | 102.71 | 100.17 | 102.15 | 2,243,520 | +2.95(+2.98%) |
Aug 15, 2019 | 101.38 | 102.22 | 98.75 | 99.20 | 2,044,778 | -0.80(-0.80%) |
Aug 14, 2019 | 102.02 | 102.88 | 99.25 | 100.00 | 2,805,390 | -4.41(-4.22%) |
Aug 13, 2019 | 102.13 | 108.56 | 102.13 | 104.41 | 2,733,270 | +1.79(+1.75%) |
Aug 12, 2019 | 103.05 | 103.69 | 102.13 | 102.62 | 2,277,824 | -1.77(-1.70%) |
Aug 09, 2019 | 105.79 | 106.29 | 102.13 | 104.39 | 1,666,818 | -2.49(-2.33%) |
Aug 08, 2019 | 106.32 | 107.83 | 105.08 | 106.89 | 1,648,087 | +1.54(+1.46%) |
Aug 07, 2019 | 103.67 | 106.52 | 100.84 | 105.34 | 3,499,507 | -1.89(-1.76%) |
Aug 06, 2019 | 107.59 | 109.60 | 104.92 | 107.23 | 3,637,312 | +0.74(+0.69%) |
Aug 05, 2019 | 109.82 | 110.38 | 105.69 | 106.49 | 3,731,447 | -8.24(-7.18%) |
Aug 02, 2019 | 116.22 | 118.16 | 113.34 | 114.74 | 2,533,037 | -3.09(-2.62%) |
Aug 01, 2019 | 124.36 | 126.08 | 116.04 | 117.82 | 3,565,783 | -6.85(-5.50%) |
Jul 31, 2019 | 129.99 | 129.99 | 121.98 | 124.68 | 2,408,635 | -5.31(-4.09%) |
Jul 30, 2019 | 130.82 | 131.50 | 129.40 | 129.99 | 1,345,506 | -2.55(-1.92%) |
Jul 29, 2019 | 133.53 | 133.59 | 130.07 | 132.54 | 894,899 | -1.11(-0.83%) |
Jul 26, 2019 | 133.36 | 134.52 | 132.43 | 133.65 | 948,950 | +1.48(+1.12%) |
Jul 25, 2019 | 133.44 | 133.88 | 131.44 | 132.17 | 1,129,406 | -2.02(-1.51%) |
Jul 24, 2019 | 132.03 | 135.43 | 131.20 | 134.19 | 1,417,927 | +1.66(+1.25%) |
Jul 23, 2019 | 129.55 | 132.81 | 129.01 | 132.54 | 1,406,832 | +4.28(+3.33%) |
Jul 22, 2019 | 128.50 | 129.56 | 127.04 | 128.26 | 1,163,088 | -0.81(-0.62%) |
Jul 19, 2019 | 130.25 | 131.33 | 128.99 | 129.07 | 1,026,673 | -0.42(-0.33%) |
Jul 18, 2019 | 129.82 | 130.10 | 128.80 | 129.49 | 903,145 | -0.77(-0.59%) |
Jul 17, 2019 | 133.48 | 133.55 | 129.83 | 130.25 | 1,347,807 | -3.31(-2.48%) |
Jul 16, 2019 | 132.28 | 135.40 | 131.18 | 133.56 | 2,354,434 | +1.51(+1.14%) |
Jul 15, 2019 | 128.38 | 132.27 | 127.89 | 132.06 | 2,765,247 | +3.72(+2.90%) |
Jul 12, 2019 | 125.42 | 128.74 | 125.28 | 128.34 | 1,762,380 | +3.11(+2.48%) |
Jul 11, 2019 | 125.18 | 127.18 | 124.00 | 125.23 | 1,895,409 | +0.30(+0.24%) |
Jul 10, 2019 | 128.97 | 129.86 | 122.56 | 124.94 | 3,135,715 | -3.25(-2.54%) |
Jul 09, 2019 | 126.77 | 128.59 | 126.02 | 128.19 | 1,809,868 | +0.64(+0.50%) |
Jul 08, 2019 | 126.68 | 127.58 | 125.75 | 127.54 | 1,266,452 | +0.24(+0.19%) |
Jul 05, 2019 | 127.27 | 127.90 | 125.62 | 127.30 | 1,194,012 | -0.55(-0.43%) |
Jul 03, 2019 | 127.79 | 128.95 | 126.70 | 127.85 | 1,204,236 | +0.39(+0.31%) |
Jul 02, 2019 | 124.62 | 127.48 | 124.31 | 127.46 | 1,491,321 | +1.66(+1.32%) |
Jul 01, 2019 | 124.98 | 129.38 | 124.00 | 125.80 | 3,734,559 | +6.95(+5.85%) |
Jun 28, 2019 | 118.47 | 119.24 | 117.31 | 118.85 | 1,928,259 | +0.04(+0.03%) |
Jun 27, 2019 | 117.30 | 119.00 | 116.56 | 118.81 | 1,397,941 | +2.58(+2.22%) |
Jun 26, 2019 | 115.56 | 117.17 | 115.12 | 116.23 | 1,709,322 | +2.20(+1.93%) |
Jun 25, 2019 | 116.65 | 116.70 | 113.87 | 114.03 | 2,005,899 | -2.93(-2.51%) |
Jun 24, 2019 | 117.73 | 118.42 | 116.28 | 116.96 | 1,309,411 | +0.50(+0.43%) |
Jun 21, 2019 | 116.52 | 118.22 | 115.58 | 116.46 | 1,493,741 | -0.91(-0.78%) |
Jun 20, 2019 | 120.54 | 122.67 | 116.72 | 117.37 | 1,438,717 | +0.12(+0.11%) |
Jun 19, 2019 | 116.93 | 117.83 | 115.50 | 117.25 | 1,651,023 | +0.31(+0.26%) |
Jun 18, 2019 | 112.76 | 117.66 | 112.29 | 116.94 | 2,645,891 | +6.06(+5.46%) |
Jun 17, 2019 | 111.38 | 112.03 | 108.96 | 110.88 | 1,082,612 | +0.07(+0.06%) |
Jun 14, 2019 | 111.94 | 112.00 | 109.89 | 110.82 | 1,591,494 | -1.53(-1.37%) |
Jun 13, 2019 | 110.57 | 112.82 | 110.24 | 112.35 | 1,689,301 | +2.37(+2.15%) |
Jun 12, 2019 | 112.00 | 112.00 | 109.28 | 109.98 | 1,141,213 | -3.27(-2.89%) |
Jun 11, 2019 | 113.29 | 114.53 | 112.17 | 113.25 | 2,039,071 | +1.42(+1.27%) |
Jun 10, 2019 | 108.39 | 113.50 | 108.17 | 111.83 | 2,835,998 | +5.42(+5.09%) |
Jun 07, 2019 | 105.80 | 108.55 | 105.70 | 106.42 | 1,612,464 | +1.00(+0.95%) |
Jun 06, 2019 | 105.66 | 106.52 | 103.59 | 105.42 | 1,657,841 | -0.46(-0.44%) |
Jun 05, 2019 | 108.89 | 109.51 | 103.57 | 105.88 | 2,197,904 | -2.31(-2.14%) |
Jun 04, 2019 | 100.86 | 108.24 | 100.52 | 108.19 | 3,375,553 | +9.02(+9.10%) |
Jun 03, 2019 | 102.20 | 102.20 | 98.56 | 99.17 | 2,776,022 | -3.71(-3.61%) |
May 31, 2019 | 104.93 | 105.20 | 102.05 | 102.88 | 3,017,736 | -3.93(-3.68%) |
May 30, 2019 | 109.84 | 111.12 | 106.19 | 106.81 | 2,128,889 | -2.84(-2.59%) |
May 29, 2019 | 108.22 | 110.30 | 107.79 | 109.65 | 1,027,965 | +0.27(+0.25%) |
May 28, 2019 | 109.92 | 111.56 | 109.26 | 109.38 | 1,538,159 | -0.09(-0.08%) |
May 24, 2019 | 110.16 | 110.83 | 108.01 | 109.46 | 1,921,895 | +0.33(+0.30%) |
May 23, 2019 | 112.94 | 112.94 | 108.04 | 109.14 | 3,683,365 | -5.81(-5.05%) |
May 22, 2019 | 114.96 | 115.70 | 113.92 | 114.95 | 1,572,487 | -0.91(-0.79%) |
May 21, 2019 | 115.19 | 116.29 | 114.92 | 115.86 | 1,334,121 | +1.63(+1.43%) |
May 20, 2019 | 113.49 | 114.42 | 111.03 | 114.23 | 2,890,759 | -1.19(-1.03%) |
May 17, 2019 | 119.08 | 119.71 | 115.23 | 115.42 | 2,761,014 | -5.60(-4.63%) |
May 16, 2019 | 118.96 | 121.31 | 118.63 | 121.02 | 1,992,348 | +1.96(+1.64%) |
May 15, 2019 | 115.97 | 119.31 | 115.05 | 119.06 | 2,238,325 | +1.83(+1.56%) |
May 14, 2019 | 117.00 | 118.58 | 115.93 | 117.22 | 2,053,045 | +1.38(+1.19%) |
May 13, 2019 | 119.71 | 120.22 | 114.80 | 115.84 | 4,330,334 | -7.62(-6.17%) |
May 10, 2019 | 122.94 | 126.65 | 120.01 | 123.47 | 5,572,525 | -6.12(-4.72%) |
May 09, 2019 | 128.35 | 129.99 | 124.49 | 129.59 | 2,681,090 | +0.35(+0.27%) |
May 08, 2019 | 128.95 | 132.53 | 128.42 | 129.24 | 2,469,578 | +0.25(+0.19%) |
May 07, 2019 | 132.82 | 134.03 | 127.03 | 128.99 | 2,998,583 | -5.02(-3.74%) |
May 06, 2019 | 135.05 | 135.36 | 131.53 | 134.01 | 2,734,731 | -6.07(-4.33%) |
May 03, 2019 | 138.96 | 140.68 | 138.36 | 140.07 | 1,158,374 | +1.71(+1.24%) |
May 02, 2019 | 138.53 | 140.21 | 136.32 | 138.36 | 1,304,371 | -0.55(-0.40%) |
May 01, 2019 | 141.43 | 142.78 | 138.65 | 138.91 | 2,617,444 | +1.61(+1.17%) |
Apr 30, 2019 | 139.38 | 140.04 | 136.16 | 137.31 | 2,660,927 | -4.11(-2.90%) |
Apr 29, 2019 | 143.88 | 144.01 | 140.92 | 141.41 | 1,401,423 | -0.50(-0.36%) |
Apr 26, 2019 | 140.68 | 143.22 | 140.22 | 141.92 | 1,719,834 | +2.19(+1.56%) |
Apr 25, 2019 | 139.33 | 140.59 | 137.21 | 139.73 | 2,050,406 | +2.47(+1.80%) |
Apr 24, 2019 | 135.82 | 137.68 | 134.92 | 137.26 | 1,432,317 | +1.42(+1.05%) |
Apr 23, 2019 | 133.30 | 135.99 | 132.18 | 135.84 | 1,942,391 | +2.76(+2.07%) |
Apr 22, 2019 | 134.85 | 135.02 | 131.43 | 133.08 | 1,662,011 | -2.32(-1.71%) |
Apr 18, 2019 | 136.83 | 137.53 | 134.40 | 135.40 | 1,927,818 | -0.88(-0.64%) |
Apr 17, 2019 | 137.83 | 138.67 | 136.08 | 136.27 | 1,778,825 | -1.29(-0.94%) |
Apr 16, 2019 | 135.17 | 137.81 | 134.80 | 137.56 | 1,662,433 | +2.76(+2.05%) |
Apr 15, 2019 | 136.25 | 136.83 | 132.64 | 134.81 | 2,110,778 | -1.86(-1.36%) |
Apr 12, 2019 | 134.98 | 136.78 | 134.12 | 136.67 | 2,290,868 | +2.62(+1.96%) |
Apr 11, 2019 | 133.99 | 134.47 | 132.39 | 134.05 | 1,860,027 | +0.02(+0.01%) |
Apr 10, 2019 | 132.91 | 134.14 | 132.09 | 134.03 | 1,442,238 | +1.65(+1.25%) |
Apr 09, 2019 | 135.69 | 135.92 | 131.27 | 132.37 | 3,302,619 | -5.31(-3.86%) |
Apr 08, 2019 | 138.12 | 138.72 | 135.58 | 137.69 | 3,658,421 | +3.72(+2.77%) |
Apr 05, 2019 | 133.08 | 134.30 | 131.75 | 133.97 | 1,953,487 | +1.21(+0.91%) |
Apr 04, 2019 | 131.32 | 134.00 | 130.05 | 132.76 | 2,824,385 | +1.94(+1.48%) |
Apr 03, 2019 | 129.28 | 133.70 | 128.34 | 130.82 | 4,435,676 | +2.47(+1.93%) |
Apr 02, 2019 | 123.33 | 129.69 | 121.23 | 128.35 | 5,847,170 | +5.41(+4.40%) |
Apr 01, 2019 | 117.87 | 123.10 | 117.77 | 122.94 | 4,742,608 | +9.52(+8.40%) |
Mar 29, 2019 | 112.59 | 114.98 | 112.26 | 113.42 | 2,482,335 | +1.62(+1.45%) |
Mar 28, 2019 | 110.63 | 113.32 | 110.60 | 111.80 | 1,189,063 | +1.01(+0.91%) |
Mar 27, 2019 | 111.62 | 112.26 | 109.41 | 110.80 | 1,499,841 | -0.76(-0.68%) |
Mar 26, 2019 | 110.86 | 112.64 | 110.39 | 111.56 | 993,146 | +0.15(+0.14%) |
Mar 25, 2019 | 110.59 | 112.40 | 109.27 | 111.41 | 1,328,537 | +0.28(+0.25%) |
Mar 22, 2019 | 114.08 | 114.31 | 110.30 | 111.13 | 1,795,474 | -4.02(-3.49%) |
Mar 21, 2019 | 112.06 | 115.90 | 111.44 | 115.15 | 1,541,620 | +2.85(+2.54%) |
Mar 20, 2019 | 111.50 | 113.12 | 110.64 | 112.30 | 1,892,220 | +0.30(+0.27%) |
Mar 19, 2019 | 111.08 | 112.83 | 110.52 | 112.00 | 1,552,917 | +1.59(+1.44%) |
Mar 18, 2019 | 110.06 | 111.04 | 108.84 | 110.41 | 1,840,663 | +0.34(+0.31%) |
Mar 15, 2019 | 111.31 | 112.19 | 109.95 | 110.06 | 2,316,222 | +0.14(+0.13%) |
Mar 14, 2019 | 111.26 | 111.54 | 109.05 | 109.92 | 1,674,758 | -1.28(-1.15%) |
Mar 13, 2019 | 111.76 | 112.99 | 111.03 | 111.21 | 1,247,161 | -0.34(-0.31%) |
Mar 12, 2019 | 114.23 | 114.57 | 110.95 | 111.55 | 1,934,751 | -1.92(-1.69%) |
Mar 11, 2019 | 114.18 | 115.23 | 112.79 | 113.47 | 1,359,805 | -0.21(-0.18%) |
Mar 08, 2019 | 111.37 | 113.83 | 110.56 | 113.68 | 1,307,023 | +0.87(+0.77%) |
Mar 07, 2019 | 117.06 | 117.15 | 112.08 | 112.80 | 2,452,327 | -4.64(-3.95%) |
Mar 06, 2019 | 118.72 | 120.45 | 117.39 | 117.44 | 1,528,425 | -0.56(-0.48%) |
Mar 05, 2019 | 119.69 | 119.69 | 117.04 | 118.00 | 1,455,725 | -1.36(-1.14%) |
Mar 04, 2019 | 119.53 | 120.98 | 118.17 | 119.36 | 1,967,106 | +0.43(+0.36%) |
Mar 01, 2019 | 121.67 | 122.06 | 118.11 | 118.93 | 2,330,424 | -1.35(-1.12%) |
Feb 28, 2019 | 121.23 | 121.80 | 119.53 | 120.28 | 2,045,051 | -1.11(-0.92%) |
Feb 27, 2019 | 123.70 | 124.23 | 121.18 | 121.40 | 1,788,393 | -2.60(-2.10%) |
Feb 26, 2019 | 122.36 | 124.20 | 122.04 | 124.00 | 1,728,037 | +1.19(+0.97%) |
Feb 25, 2019 | 126.75 | 127.12 | 122.70 | 122.81 | 2,044,997 | -2.42(-1.94%) |
Feb 22, 2019 | 123.68 | 125.35 | 123.08 | 125.24 | 3,055,683 | +2.02(+1.64%) |
Feb 21, 2019 | 122.94 | 123.68 | 120.28 | 123.22 | 2,178,077 | +0.43(+0.35%) |
Feb 20, 2019 | 122.00 | 123.03 | 121.74 | 122.79 | 2,141,258 | +0.78(+0.64%) |
Feb 19, 2019 | 119.08 | 122.56 | 118.70 | 122.01 | 1,822,616 | +3.66(+3.09%) |
Feb 15, 2019 | 116.76 | 118.82 | 115.57 | 118.35 | 2,606,999 | +1.03(+0.88%) |
Feb 14, 2019 | 118.25 | 118.49 | 113.36 | 117.33 | 2,984,208 | -3.20(-2.66%) |
Feb 13, 2019 | 119.60 | 121.07 | 119.55 | 120.53 | 1,163,179 | +1.34(+1.13%) |
Feb 12, 2019 | 118.49 | 120.74 | 118.30 | 119.19 | 2,036,247 | +1.07(+0.90%) |
Feb 11, 2019 | 118.72 | 119.24 | 116.25 | 118.12 | 1,390,529 | -0.20(-0.17%) |
Feb 08, 2019 | 118.43 | 119.39 | 117.07 | 118.32 | 2,308,440 | -1.58(-1.32%) |
Feb 07, 2019 | 122.99 | 123.32 | 118.22 | 119.90 | 2,481,835 | -4.32(-3.48%) |
Feb 06, 2019 | 120.01 | 124.26 | 119.59 | 124.22 | 2,558,965 | +3.99(+3.32%) |
Feb 05, 2019 | 117.95 | 121.39 | 117.75 | 120.23 | 2,060,021 | +2.68(+2.28%) |
Feb 04, 2019 | 119.00 | 119.76 | 116.96 | 117.54 | 1,279,524 | -1.59(-1.33%) |
Feb 01, 2019 | 116.16 | 120.49 | 116.09 | 119.13 | 3,165,083 | +2.89(+2.49%) |
Jan 31, 2019 | 117.21 | 120.18 | 114.35 | 116.24 | 3,935,416 | +2.39(+2.10%) |
Jan 30, 2019 | 111.53 | 114.78 | 110.89 | 113.85 | 3,784,847 | +3.59(+3.26%) |
Jan 29, 2019 | 111.03 | 111.71 | 109.69 | 110.26 | 1,786,648 | -1.41(-1.26%) |
Jan 28, 2019 | 110.52 | 112.43 | 108.67 | 111.67 | 2,400,704 | -0.34(-0.30%) |
Jan 25, 2019 | 109.37 | 112.44 | 108.94 | 112.01 | 2,163,355 | +3.89(+3.60%) |
Jan 24, 2019 | 106.44 | 109.75 | 105.90 | 108.11 | 1,896,412 | +1.29(+1.20%) |
Jan 23, 2019 | 106.26 | 107.55 | 104.98 | 106.83 | 1,911,212 | +1.03(+0.97%) |
Jan 22, 2019 | 107.29 | 108.20 | 103.05 | 105.80 | 2,131,652 | -3.04(-2.79%) |
Jan 18, 2019 | 109.30 | 110.30 | 107.46 | 108.84 | 2,872,586 | +0.86(+0.80%) |
Jan 17, 2019 | 104.70 | 108.83 | 104.44 | 107.98 | 2,694,107 | +2.62(+2.48%) |
Jan 16, 2019 | 102.37 | 107.87 | 102.29 | 105.36 | 2,451,562 | +3.53(+3.46%) |
Jan 15, 2019 | 102.86 | 104.18 | 101.03 | 101.84 | 2,663,450 | -0.31(-0.31%) |
Jan 14, 2019 | 104.21 | 104.31 | 101.42 | 102.15 | 3,902,962 | -5.15(-4.80%) |
Jan 11, 2019 | 104.55 | 107.53 | 103.55 | 107.30 | 1,911,071 | +2.03(+1.93%) |
Jan 10, 2019 | 107.18 | 108.19 | 104.59 | 105.27 | 2,605,529 | -2.81(-2.60%) |
Jan 09, 2019 | 107.68 | 109.61 | 107.18 | 108.08 | 2,320,765 | +1.39(+1.30%) |
Jan 08, 2019 | 105.14 | 107.10 | 102.57 | 106.69 | 2,353,106 | +3.24(+3.13%) |
Jan 07, 2019 | 101.21 | 104.46 | 99.98 | 103.45 | 3,326,846 | +1.80(+1.78%) |
Jan 04, 2019 | 100.00 | 102.53 | 98.73 | 101.64 | 3,182,226 | +3.94(+4.03%) |
Jan 03, 2019 | 97.14 | 99.64 | 96.52 | 97.70 | 3,053,077 | -0.95(-0.97%) |
Jan 02, 2019 | 90.91 | 100.46 | 90.35 | 98.65 | 4,411,829 | +5.19(+5.55%) |
Dec 31, 2018 | 92.60 | 94.97 | 91.26 | 93.47 | 2,761,683 | +1.58(+1.72%) |
Dec 28, 2018 | 93.14 | 94.87 | 90.98 | 91.89 | 2,451,196 | -0.83(-0.90%) |
Dec 27, 2018 | 91.23 | 92.76 | 87.24 | 92.72 | 4,476,283 | -1.05(-1.12%) |
Dec 26, 2018 | 87.57 | 93.92 | 86.22 | 93.77 | 3,710,372 | +6.82(+7.85%) |
Dec 24, 2018 | 87.31 | 88.86 | 85.10 | 86.95 | 2,354,579 | -1.32(-1.50%) |
Dec 21, 2018 | 92.18 | 94.53 | 87.75 | 88.27 | 4,603,228 | -4.15(-4.49%) |
Dec 20, 2018 | 92.50 | 95.21 | 90.85 | 92.42 | 3,037,427 | -0.56(-0.60%) |
Dec 19, 2018 | 97.39 | 99.59 | 91.66 | 92.98 | 3,527,210 | -4.44(-4.56%) |
Dec 18, 2018 | 99.33 | 101.13 | 95.72 | 97.42 | 3,418,248 | -1.31(-1.33%) |
Dec 17, 2018 | 100.84 | 103.45 | 97.62 | 98.73 | 3,136,705 | -2.10(-2.08%) |
Dec 14, 2018 | 99.99 | 103.16 | 99.88 | 100.83 | 2,151,609 | -1.33(-1.30%) |
Dec 13, 2018 | 104.22 | 105.16 | 101.05 | 102.16 | 2,911,058 | -1.22(-1.18%) |
Dec 12, 2018 | 101.58 | 105.03 | 101.58 | 103.38 | 2,636,639 | +3.65(+3.66%) |
Dec 11, 2018 | 103.82 | 104.49 | 98.90 | 99.73 | 2,478,163 | -0.66(-0.66%) |
Dec 10, 2018 | 100.13 | 103.83 | 98.50 | 100.39 | 3,096,749 | +1.18(+1.19%) |
Dec 07, 2018 | 104.81 | 107.64 | 98.33 | 99.21 | 3,552,504 | -7.01(-6.60%) |
Dec 06, 2018 | 101.61 | 106.39 | 98.45 | 106.22 | 3,842,148 | +1.94(+1.86%) |
Dec 04, 2018 | 111.94 | 112.22 | 104.09 | 104.29 | 4,817,733 | -8.91(-7.87%) |
Dec 03, 2018 | 111.48 | 115.29 | 111.15 | 113.20 | 6,307,669 | +9.82(+9.50%) |
Nov 30, 2018 | 101.58 | 103.65 | 100.76 | 103.38 | 3,201,910 | +1.21(+1.18%) |
Nov 29, 2018 | 105.13 | 105.20 | 100.60 | 102.17 | 3,670,441 | -4.42(-4.15%) |
Nov 28, 2018 | 107.98 | 108.51 | 103.38 | 106.59 | 3,678,450 | -0.03(-0.03%) |
Nov 27, 2018 | 104.12 | 106.83 | 102.21 | 106.62 | 3,157,022 | +1.24(+1.17%) |
Nov 26, 2018 | 102.25 | 106.03 | 101.99 | 105.38 | 2,899,556 | +6.79(+6.89%) |
Nov 23, 2018 | 98.97 | 100.17 | 97.47 | 98.59 | 755,581 | -1.32(-1.32%) |
Nov 21, 2018 | 99.91 | 99.91 | 99.91 | 0 | +4.52(+4.74%) | |
Nov 20, 2018 | 94.87 | 96.24 | 93.94 | 95.39 | 4,188,647 | -2.38(-2.44%) |
Nov 19, 2018 | 101.37 | 102.50 | 96.84 | 97.78 | 2,355,506 | -3.32(-3.29%) |
Nov 16, 2018 | 99.42 | 101.40 | 98.53 | 101.10 | 2,790,228 | +1.28(+1.28%) |
Nov 15, 2018 | 98.34 | 100.86 | 96.12 | 99.82 | 3,165,254 | +2.96(+3.06%) |
Nov 14, 2018 | 96.72 | 99.20 | 95.77 | 96.86 | 2,625,980 | +1.17(+1.23%) |
Nov 13, 2018 | 94.01 | 97.66 | 93.95 | 95.68 | 3,293,593 | +2.34(+2.50%) |
Nov 12, 2018 | 91.74 | 95.43 | 91.66 | 93.35 | 3,203,359 | +1.11(+1.20%) |
Nov 09, 2018 | 92.42 | 95.10 | 90.06 | 92.24 | 5,572,888 | -0.66(-0.71%) |
Nov 08, 2018 | 92.17 | 96.19 | 91.24 | 92.90 | 14,362,655 | -14.04(-13.13%) |
Nov 07, 2018 | 104.84 | 107.25 | 103.16 | 106.94 | 5,523,828 | +4.03(+3.92%) |
Nov 06, 2018 | 102.66 | 104.41 | 101.01 | 102.91 | 1,622,213 | +0.37(+0.36%) |
Nov 05, 2018 | 104.37 | 105.38 | 100.84 | 102.54 | 2,359,175 | -2.24(-2.14%) |
Nov 02, 2018 | 105.95 | 107.14 | 102.11 | 104.78 | 4,139,241 | -0.88(-0.83%) |
Nov 01, 2018 | 95.14 | 107.18 | 94.86 | 105.67 | 6,467,158 | +11.29(+11.96%) |
Oct 31, 2018 | 93.25 | 96.06 | 92.75 | 94.38 | 3,542,333 | +2.81(+3.07%) |
Oct 30, 2018 | 87.94 | 91.92 | 87.03 | 91.57 | 3,546,447 | +3.21(+3.63%) |
Oct 29, 2018 | 95.69 | 95.96 | 86.78 | 88.36 | 3,365,307 | -5.94(-6.30%) |
Oct 26, 2018 | 94.41 | 96.67 | 91.23 | 94.30 | 3,092,200 | -2.54(-2.63%) |
Oct 25, 2018 | 93.92 | 97.36 | 92.99 | 96.84 | 2,906,277 | +3.56(+3.82%) |
Oct 24, 2018 | 97.55 | 97.72 | 92.84 | 93.27 | 3,593,551 | -3.07(-3.18%) |
Oct 23, 2018 | 98.37 | 98.41 | 94.04 | 96.34 | 4,628,346 | -5.64(-5.53%) |
Oct 22, 2018 | 104.53 | 105.08 | 101.28 | 101.98 | 2,444,270 | -1.41(-1.36%) |
Oct 19, 2018 | 107.22 | 108.87 | 103.11 | 103.39 | 2,960,134 | -3.44(-3.22%) |
Oct 18, 2018 | 110.75 | 110.97 | 106.48 | 106.83 | 1,771,345 | -4.15(-3.74%) |
Oct 17, 2018 | 111.17 | 113.16 | 108.64 | 110.98 | 2,083,635 | +0.43(+0.39%) |
Oct 16, 2018 | 109.14 | 111.04 | 107.67 | 110.54 | 1,833,649 | +2.96(+2.76%) |
Oct 15, 2018 | 108.63 | 109.14 | 106.30 | 107.58 | 2,256,331 | -1.79(-1.64%) |
Oct 12, 2018 | 112.04 | 113.05 | 107.94 | 109.37 | 2,522,365 | +0.34(+0.31%) |
Oct 11, 2018 | 107.27 | 111.59 | 107.05 | 109.03 | 3,538,218 | +1.04(+0.96%) |
Oct 10, 2018 | 111.78 | 113.61 | 107.84 | 107.99 | 2,603,217 | -3.61(-3.24%) |
Oct 09, 2018 | 108.72 | 112.19 | 108.45 | 111.60 | 2,817,144 | +2.52(+2.31%) |
Oct 08, 2018 | 111.09 | 111.92 | 107.38 | 109.08 | 3,820,781 | -4.09(-3.61%) |
Oct 05, 2018 | 116.33 | 117.49 | 110.77 | 113.17 | 3,593,177 | -2.64(-2.28%) |
Oct 04, 2018 | 119.57 | 119.91 | 114.81 | 115.81 | 2,285,171 | -3.47(-2.91%) |
Oct 03, 2018 | 117.32 | 121.33 | 117.01 | 119.28 | 2,564,909 | +3.12(+2.69%) |
Oct 02, 2018 | 117.72 | 118.86 | 115.72 | 116.15 | 2,171,963 | -1.39(-1.18%) |
Oct 01, 2018 | 119.05 | 119.51 | 115.42 | 117.54 | 3,724,769 | -1.66(-1.39%) |
Sep 28, 2018 | 120.84 | 121.46 | 118.94 | 119.20 | 2,832,864 | -1.76(-1.46%) |
Sep 27, 2018 | 122.96 | 123.07 | 120.70 | 120.97 | 2,746,039 | -2.56(-2.07%) |
Sep 26, 2018 | 124.78 | 125.79 | 123.29 | 123.53 | 3,163,300 | -2.13(-1.70%) |
Sep 25, 2018 | 124.94 | 126.24 | 124.16 | 125.66 | 1,759,451 | +0.90(+0.72%) |
Sep 24, 2018 | 126.69 | 127.59 | 124.22 | 124.76 | 2,650,885 | -3.52(-2.74%) |
Sep 21, 2018 | 129.94 | 130.36 | 128.05 | 128.28 | 5,688,859 | -0.54(-0.42%) |
Sep 20, 2018 | 128.17 | 130.19 | 127.97 | 128.82 | 2,776,365 | +1.48(+1.16%) |
Sep 19, 2018 | 125.61 | 128.95 | 125.15 | 127.34 | 2,093,461 | +2.59(+2.08%) |
Sep 18, 2018 | 124.85 | 125.29 | 122.90 | 124.75 | 1,510,591 | +0.49(+0.39%) |
Sep 17, 2018 | 126.64 | 127.20 | 124.02 | 124.26 | 1,555,699 | -2.66(-2.09%) |
Sep 14, 2018 | 129.35 | 130.41 | 126.40 | 126.92 | 2,406,181 | +0.09(+0.07%) |
Sep 13, 2018 | 127.67 | 129.56 | 124.96 | 126.82 | 2,180,393 | +0.22(+0.18%) |
Sep 12, 2018 | 123.41 | 127.09 | 123.28 | 126.60 | 3,300,688 | +1.36(+1.09%) |
Sep 11, 2018 | 123.60 | 125.70 | 121.79 | 125.24 | 4,377,432 | -0.67(-0.53%) |
Sep 10, 2018 | 121.65 | 126.24 | 121.30 | 125.90 | 4,881,246 | +5.46(+4.53%) |
Sep 07, 2018 | 119.25 | 122.43 | 119.11 | 120.44 | 3,443,736 | +0.50(+0.41%) |
Sep 06, 2018 | 131.11 | 131.15 | 119.46 | 119.94 | 6,624,937 | -11.75(-8.92%) |
Sep 05, 2018 | 133.34 | 133.44 | 131.23 | 131.69 | 2,306,733 | -2.50(-1.86%) |