Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 130.43 | 133.23 | 130.43 | 131.84 | 177,845 | +1.30(+1.00%) |
Sep 27, 2019 | 130.65 | 132.65 | 129.96 | 130.54 | 132,000 | +0.46(+0.35%) |
Sep 26, 2019 | 130.30 | 130.86 | 129.62 | 130.08 | 106,831 | -0.43(-0.33%) |
Sep 25, 2019 | 128.47 | 131.65 | 128.33 | 130.51 | 145,957 | +2.84(+2.22%) |
Sep 24, 2019 | 126.95 | 129.42 | 126.31 | 127.67 | 385,714 | +0.32(+0.25%) |
Sep 23, 2019 | 129.96 | 130.62 | 127.08 | 127.35 | 237,168 | -2.44(-1.88%) |
Sep 20, 2019 | 131.74 | 132.58 | 129.61 | 129.79 | 298,400 | -2.18(-1.65%) |
Sep 19, 2019 | 132.00 | 134.37 | 131.19 | 131.97 | 143,568 | -0.03(-0.02%) |
Sep 18, 2019 | 131.76 | 132.10 | 128.82 | 132.00 | 129,619 | +0.61(+0.46%) |
Sep 17, 2019 | 130.04 | 131.65 | 127.89 | 131.39 | 139,403 | +1.26(+0.97%) |
Sep 16, 2019 | 125.40 | 130.87 | 125.19 | 130.13 | 230,133 | +3.19(+2.51%) |
Sep 13, 2019 | 131.15 | 132.42 | 124.51 | 126.94 | 489,700 | +0.33(+0.26%) |
Sep 12, 2019 | 126.78 | 129.59 | 124.18 | 126.61 | 293,132 | +0.20(+0.16%) |
Sep 11, 2019 | 120.78 | 126.68 | 120.34 | 126.41 | 246,863 | +5.77(+4.78%) |
Sep 10, 2019 | 118.79 | 122.00 | 116.70 | 120.64 | 254,133 | +1.40(+1.17%) |
Sep 09, 2019 | 117.41 | 120.14 | 116.36 | 119.24 | 235,183 | +1.79(+1.52%) |
Sep 06, 2019 | 113.56 | 118.60 | 113.56 | 117.45 | 178,000 | +4.10(+3.62%) |
Sep 05, 2019 | 116.06 | 116.65 | 112.56 | 113.35 | 212,658 | -1.59(-1.38%) |
Sep 04, 2019 | 112.30 | 116.53 | 112.30 | 114.94 | 248,142 | +4.03(+3.63%) |
Sep 03, 2019 | 113.56 | 115.34 | 108.49 | 110.91 | 297,717 | -3.78(-3.30%) |
Aug 30, 2019 | 115.00 | 115.61 | 113.39 | 114.69 | 205,000 | +0.31(+0.27%) |
Aug 29, 2019 | 114.12 | 115.26 | 112.09 | 114.38 | 201,961 | +1.62(+1.44%) |
Aug 28, 2019 | 112.03 | 114.83 | 110.65 | 112.76 | 372,089 | +0.57(+0.51%) |
Aug 27, 2019 | 122.00 | 122.00 | 111.62 | 112.19 | 559,691 | -9.66(-7.93%) |
Aug 26, 2019 | 116.48 | 121.86 | 116.03 | 121.85 | 273,707 | +6.45(+5.59%) |
Aug 23, 2019 | 117.54 | 120.00 | 114.72 | 115.40 | 324,300 | -3.21(-2.71%) |
Aug 22, 2019 | 117.73 | 120.16 | 117.52 | 118.61 | 216,886 | +1.36(+1.16%) |
Aug 21, 2019 | 117.92 | 119.22 | 116.31 | 117.25 | 199,820 | +0.58(+0.50%) |
Aug 20, 2019 | 117.51 | 118.89 | 115.90 | 116.67 | 158,854 | -0.87(-0.74%) |
Aug 19, 2019 | 118.56 | 121.40 | 116.00 | 117.54 | 284,423 | +0.50(+0.43%) |
Aug 16, 2019 | 116.23 | 120.48 | 116.23 | 117.04 | 226,300 | +1.61(+1.39%) |
Aug 15, 2019 | 115.63 | 119.51 | 115.27 | 115.43 | 339,546 | +0.45(+0.39%) |
Aug 14, 2019 | 119.00 | 119.84 | 113.77 | 114.98 | 458,291 | -6.30(-5.19%) |
Aug 13, 2019 | 118.16 | 121.79 | 118.16 | 121.28 | 193,838 | +2.81(+2.37%) |
Aug 12, 2019 | 117.00 | 118.94 | 115.88 | 118.47 | 187,484 | +1.89(+1.62%) |
Aug 09, 2019 | 112.96 | 117.54 | 111.66 | 116.58 | 200,400 | +3.07(+2.70%) |
Aug 08, 2019 | 107.83 | 114.34 | 107.20 | 113.51 | 224,830 | +5.97(+5.55%) |
Aug 07, 2019 | 106.16 | 107.78 | 104.72 | 107.54 | 234,491 | +1.70(+1.61%) |
Aug 06, 2019 | 103.08 | 106.38 | 103.08 | 105.84 | 218,083 | +3.37(+3.29%) |
Aug 05, 2019 | 102.66 | 104.23 | 99.91 | 102.47 | 392,674 | -2.69(-2.56%) |
Aug 02, 2019 | 105.19 | 106.21 | 103.13 | 105.16 | 362,100 | +1.77(+1.71%) |
Aug 01, 2019 | 104.80 | 120.44 | 95.39 | 103.39 | 1,111,089 | +6.94(+7.20%) |
Jul 31, 2019 | 94.92 | 97.68 | 94.92 | 96.45 | 313,123 | +1.45(+1.53%) |
Jul 30, 2019 | 94.12 | 95.23 | 93.81 | 95.00 | 137,997 | +0.09(+0.09%) |
Jul 29, 2019 | 94.45 | 95.60 | 93.47 | 94.91 | 105,989 | +0.23(+0.24%) |
Jul 26, 2019 | 93.61 | 95.63 | 93.58 | 94.68 | 103,900 | +1.51(+1.62%) |
Jul 25, 2019 | 95.05 | 96.40 | 92.84 | 93.17 | 97,994 | -2.22(-2.33%) |
Jul 24, 2019 | 93.44 | 97.23 | 92.22 | 95.39 | 120,698 | +1.77(+1.89%) |
Jul 23, 2019 | 90.57 | 93.70 | 89.50 | 93.62 | 125,536 | +3.25(+3.60%) |
Jul 22, 2019 | 89.98 | 91.68 | 89.23 | 90.37 | 128,418 | +0.60(+0.67%) |
Jul 19, 2019 | 90.12 | 91.72 | 89.26 | 89.77 | 133,800 | +0.23(+0.26%) |
Jul 18, 2019 | 92.24 | 94.48 | 89.43 | 89.54 | 163,963 | -2.97(-3.21%) |
Jul 17, 2019 | 91.22 | 93.41 | 90.51 | 92.51 | 172,487 | +1.74(+1.92%) |
Jul 16, 2019 | 91.02 | 91.32 | 90.16 | 90.77 | 119,746 | -0.18(-0.20%) |
Jul 15, 2019 | 89.33 | 91.22 | 88.47 | 90.95 | 168,593 | +1.96(+2.20%) |
Jul 12, 2019 | 89.05 | 91.08 | 88.90 | 88.99 | 245,200 | +0.13(+0.15%) |
Jul 11, 2019 | 91.64 | 92.44 | 88.42 | 88.86 | 122,344 | -3.06(-3.33%) |
Jul 10, 2019 | 90.86 | 93.56 | 90.70 | 91.92 | 148,216 | +1.25(+1.38%) |
Jul 09, 2019 | 91.12 | 91.39 | 88.98 | 90.67 | 155,829 | -1.11(-1.21%) |
Jul 08, 2019 | 93.06 | 93.39 | 91.12 | 91.78 | 115,622 | -1.66(-1.78%) |
Jul 05, 2019 | 91.44 | 93.67 | 90.95 | 93.44 | 97,300 | +1.45(+1.58%) |
Jul 03, 2019 | 91.60 | 92.76 | 91.49 | 91.99 | 61,900 | +0.73(+0.80%) |
Jul 02, 2019 | 90.35 | 91.54 | 88.91 | 91.26 | 138,818 | +0.89(+0.98%) |
Jul 01, 2019 | 91.48 | 93.27 | 90.00 | 90.37 | 171,343 | -0.52(-0.57%) |
Jun 28, 2019 | 89.90 | 92.96 | 88.32 | 90.89 | 287,500 | +0.94(+1.05%) |
Jun 27, 2019 | 93.68 | 95.01 | 89.70 | 89.95 | 204,768 | -3.43(-3.67%) |
Jun 26, 2019 | 93.61 | 94.39 | 91.91 | 93.38 | 79,863 | +0.35(+0.38%) |
Jun 25, 2019 | 96.13 | 96.61 | 92.91 | 93.03 | 180,586 | -3.15(-3.28%) |
Jun 24, 2019 | 99.64 | 100.32 | 96.03 | 96.18 | 197,299 | -3.32(-3.34%) |
Jun 21, 2019 | 97.88 | 99.65 | 97.22 | 99.50 | 206,600 | +1.01(+1.03%) |
Jun 20, 2019 | 99.24 | 100.94 | 97.34 | 98.49 | 98,553 | +0.39(+0.40%) |
Jun 19, 2019 | 96.90 | 98.34 | 94.83 | 98.10 | 171,357 | +1.05(+1.08%) |
Jun 18, 2019 | 101.62 | 103.13 | 96.64 | 97.05 | 197,677 | -3.69(-3.66%) |
Jun 17, 2019 | 101.01 | 101.92 | 99.98 | 100.74 | 197,615 | -0.28(-0.28%) |
Jun 14, 2019 | 99.66 | 102.23 | 99.66 | 101.02 | 162,900 | +0.76(+0.76%) |
Jun 13, 2019 | 98.82 | 100.93 | 97.68 | 100.26 | 140,306 | +1.86(+1.89%) |
Jun 12, 2019 | 96.86 | 98.89 | 96.03 | 98.40 | 171,723 | +1.51(+1.56%) |
Jun 11, 2019 | 96.18 | 97.90 | 95.81 | 96.89 | 140,072 | +1.66(+1.74%) |
Jun 10, 2019 | 94.63 | 97.49 | 94.25 | 95.23 | 100,505 | +1.04(+1.10%) |
Jun 07, 2019 | 91.13 | 94.33 | 91.13 | 94.19 | 90,200 | +3.46(+3.81%) |
Jun 06, 2019 | 91.71 | 91.76 | 90.00 | 90.73 | 66,677 | -0.79(-0.86%) |
Jun 05, 2019 | 90.75 | 91.52 | 89.22 | 91.52 | 117,991 | +1.38(+1.53%) |
Jun 04, 2019 | 87.61 | 90.96 | 87.38 | 90.14 | 119,899 | +3.38(+3.90%) |
Jun 03, 2019 | 87.11 | 87.74 | 86.38 | 86.76 | 162,247 | -0.74(-0.85%) |
May 31, 2019 | 86.73 | 87.87 | 85.86 | 87.50 | 117,400 | -0.21(-0.24%) |
May 30, 2019 | 87.95 | 89.03 | 87.30 | 87.71 | 107,687 | +0.13(+0.15%) |
May 29, 2019 | 86.57 | 88.32 | 85.56 | 87.58 | 152,736 | +0.63(+0.72%) |
May 28, 2019 | 90.11 | 90.49 | 86.89 | 86.95 | 198,571 | -3.05(-3.39%) |
May 24, 2019 | 89.92 | 90.88 | 89.79 | 90.00 | 165,800 | +0.50(+0.56%) |
May 23, 2019 | 89.45 | 90.69 | 88.80 | 89.50 | 236,378 | -0.86(-0.95%) |
May 22, 2019 | 91.01 | 91.88 | 90.23 | 90.36 | 110,668 | -0.76(-0.83%) |
May 21, 2019 | 88.84 | 91.85 | 88.84 | 91.12 | 141,698 | +2.68(+3.03%) |
May 20, 2019 | 87.64 | 89.27 | 87.10 | 88.44 | 180,977 | +0.28(+0.32%) |
May 17, 2019 | 86.60 | 88.37 | 85.52 | 88.16 | 117,100 | +1.34(+1.54%) |
May 16, 2019 | 85.83 | 88.15 | 84.52 | 86.82 | 98,368 | +1.18(+1.38%) |
May 15, 2019 | 83.92 | 85.89 | 83.42 | 85.64 | 124,895 | +0.85(+1.00%) |
May 14, 2019 | 85.13 | 86.22 | 84.05 | 84.79 | 107,501 | -0.26(-0.31%) |
May 13, 2019 | 88.23 | 88.23 | 85.04 | 85.05 | 118,540 | -4.31(-4.82%) |
May 10, 2019 | 89.56 | 89.60 | 87.62 | 89.36 | 110,400 | -0.64(-0.71%) |
May 09, 2019 | 87.86 | 91.42 | 86.94 | 90.00 | 202,621 | +1.54(+1.74%) |
May 08, 2019 | 84.40 | 88.68 | 84.40 | 88.46 | 274,420 | +4.01(+4.75%) |
May 07, 2019 | 85.74 | 86.60 | 84.02 | 84.45 | 211,772 | -2.09(-2.42%) |
May 06, 2019 | 87.46 | 87.53 | 85.56 | 86.54 | 248,011 | -2.53(-2.84%) |
May 03, 2019 | 86.57 | 90.78 | 85.33 | 89.07 | 267,800 | +3.27(+3.81%) |
May 02, 2019 | 90.29 | 91.61 | 85.68 | 85.80 | 308,180 | -4.40(-4.88%) |
May 01, 2019 | 90.38 | 92.89 | 89.83 | 90.20 | 173,722 | -0.20(-0.22%) |
Apr 30, 2019 | 91.52 | 91.82 | 89.54 | 90.40 | 177,490 | -1.03(-1.13%) |
Apr 29, 2019 | 92.62 | 94.05 | 91.11 | 91.43 | 181,026 | -0.87(-0.94%) |
Apr 26, 2019 | 91.36 | 93.81 | 90.67 | 92.30 | 94,500 | +0.94(+1.03%) |
Apr 25, 2019 | 92.59 | 92.68 | 89.92 | 91.36 | 96,874 | -1.19(-1.29%) |
Apr 24, 2019 | 89.98 | 93.19 | 89.35 | 92.55 | 140,445 | +2.83(+3.15%) |
Apr 23, 2019 | 87.79 | 90.69 | 87.48 | 89.72 | 133,054 | +1.70(+1.93%) |
Apr 22, 2019 | 90.52 | 91.50 | 87.66 | 88.02 | 136,725 | -2.96(-3.25%) |
Apr 18, 2019 | 91.71 | 92.15 | 90.41 | 90.98 | 102,700 | -0.55(-0.60%) |
Apr 17, 2019 | 89.79 | 92.03 | 89.38 | 91.53 | 164,063 | +2.27(+2.54%) |
Apr 16, 2019 | 88.07 | 89.66 | 87.51 | 89.26 | 192,083 | +1.26(+1.43%) |
Apr 15, 2019 | 87.68 | 88.51 | 86.91 | 88.00 | 148,773 | +0.61(+0.70%) |
Apr 12, 2019 | 87.33 | 87.93 | 86.01 | 87.39 | 137,700 | +0.64(+0.74%) |
Apr 11, 2019 | 85.29 | 87.12 | 84.64 | 86.75 | 149,630 | +1.82(+2.14%) |
Apr 10, 2019 | 83.29 | 85.43 | 82.78 | 84.93 | 148,667 | +1.79(+2.15%) |
Apr 09, 2019 | 83.49 | 83.69 | 81.74 | 83.14 | 170,415 | -0.51(-0.61%) |
Apr 08, 2019 | 82.53 | 83.72 | 81.00 | 83.65 | 113,100 | +0.73(+0.88%) |
Apr 05, 2019 | 82.75 | 83.36 | 82.22 | 82.92 | 157,000 | -0.02(-0.02%) |
Apr 04, 2019 | 81.57 | 83.01 | 80.98 | 82.94 | 103,439 | +1.44(+1.77%) |
Apr 03, 2019 | 80.61 | 81.95 | 79.82 | 81.50 | 145,575 | +1.48(+1.85%) |
Apr 02, 2019 | 80.57 | 80.77 | 79.03 | 80.02 | 129,678 | -0.28(-0.35%) |
Apr 01, 2019 | 80.85 | 81.68 | 79.73 | 80.30 | 135,725 | +0.17(+0.21%) |
Mar 29, 2019 | 79.86 | 80.30 | 77.92 | 80.13 | 184,700 | +0.73(+0.92%) |
Mar 28, 2019 | 77.52 | 80.16 | 76.47 | 79.40 | 194,759 | +2.16(+2.80%) |
Mar 27, 2019 | 76.05 | 77.87 | 74.94 | 77.24 | 252,157 | +1.26(+1.66%) |
Mar 26, 2019 | 75.63 | 76.87 | 75.37 | 75.98 | 149,158 | +1.01(+1.35%) |
Mar 25, 2019 | 74.63 | 75.65 | 73.74 | 74.97 | 165,903 | +0.19(+0.25%) |
Mar 22, 2019 | 77.90 | 78.13 | 74.77 | 74.78 | 293,400 | -3.50(-4.47%) |
Mar 21, 2019 | 77.50 | 78.93 | 77.33 | 78.28 | 131,993 | +0.69(+0.89%) |
Mar 20, 2019 | 79.43 | 79.43 | 77.41 | 77.59 | 109,486 | -1.73(-2.18%) |
Mar 19, 2019 | 79.43 | 80.63 | 78.18 | 79.32 | 153,097 | +0.35(+0.44%) |
Mar 18, 2019 | 79.17 | 79.28 | 78.00 | 78.97 | 209,920 | -0.02(-0.03%) |
Mar 15, 2019 | 79.75 | 80.52 | 78.41 | 78.99 | 263,400 | -0.50(-0.63%) |
Mar 14, 2019 | 79.56 | 80.25 | 78.44 | 79.49 | 193,660 | +0.06(+0.08%) |
Mar 13, 2019 | 78.71 | 79.84 | 78.40 | 79.43 | 250,233 | +1.81(+2.33%) |
Mar 12, 2019 | 76.55 | 78.10 | 74.86 | 77.62 | 369,668 | +1.64(+2.16%) |
Mar 11, 2019 | 74.74 | 76.58 | 74.14 | 75.98 | 213,981 | +1.07(+1.43%) |
Mar 08, 2019 | 77.02 | 77.02 | 73.96 | 74.91 | 254,500 | -2.24(-2.90%) |
Mar 07, 2019 | 81.86 | 82.15 | 77.06 | 77.15 | 374,567 | -5.03(-6.12%) |
Mar 06, 2019 | 82.23 | 82.32 | 81.75 | 82.18 | 316,039 | -0.09(-0.11%) |
Mar 05, 2019 | 82.50 | 82.81 | 81.71 | 82.27 | 251,242 | -0.17(-0.21%) |
Mar 04, 2019 | 82.70 | 83.28 | 82.10 | 82.44 | 200,937 | -0.07(-0.08%) |
Mar 01, 2019 | 83.00 | 83.69 | 82.15 | 82.51 | 146,100 | +0.01(+0.01%) |
Feb 28, 2019 | 82.15 | 83.09 | 81.90 | 82.50 | 136,152 | +0.29(+0.35%) |
Feb 27, 2019 | 82.20 | 82.68 | 81.84 | 82.21 | 185,443 | +0.02(+0.02%) |
Feb 26, 2019 | 82.15 | 82.74 | 81.50 | 82.19 | 206,852 | +0.03(+0.04%) |
Feb 25, 2019 | 82.63 | 83.87 | 81.62 | 82.16 | 207,550 | +0.02(+0.02%) |
Feb 22, 2019 | 82.44 | 83.12 | 81.31 | 82.14 | 146,100 | -0.01(-0.01%) |
Feb 21, 2019 | 82.31 | 83.00 | 81.35 | 82.15 | 175,434 | -0.13(-0.16%) |
Feb 20, 2019 | 83.79 | 83.81 | 82.16 | 82.28 | 206,956 | -1.43(-1.71%) |
Feb 19, 2019 | 82.24 | 84.63 | 81.82 | 83.71 | 228,691 | +1.35(+1.64%) |
Feb 15, 2019 | 82.01 | 83.42 | 81.23 | 82.36 | 258,300 | +0.35(+0.43%) |
Feb 14, 2019 | 81.21 | 82.19 | 80.12 | 82.01 | 237,577 | +0.55(+0.68%) |
Feb 13, 2019 | 81.77 | 82.00 | 80.07 | 81.46 | 167,313 | +0.16(+0.20%) |
Feb 12, 2019 | 80.96 | 81.98 | 80.32 | 81.30 | 410,884 | +0.79(+0.98%) |
Feb 11, 2019 | 78.23 | 80.55 | 78.00 | 80.51 | 340,606 | +2.30(+2.94%) |
Feb 08, 2019 | 77.78 | 78.49 | 76.33 | 78.21 | 357,900 | +0.36(+0.46%) |
Feb 07, 2019 | 79.00 | 79.81 | 77.07 | 77.85 | 238,370 | -1.74(-2.19%) |
Feb 06, 2019 | 81.94 | 82.21 | 79.16 | 79.59 | 178,999 | -2.05(-2.51%) |
Feb 05, 2019 | 82.64 | 83.20 | 80.21 | 81.64 | 462,461 | -0.64(-0.78%) |
Feb 04, 2019 | 81.08 | 82.59 | 80.27 | 82.28 | 302,847 | +0.59(+0.72%) |
Feb 01, 2019 | 83.91 | 86.50 | 80.30 | 81.69 | 727,100 | -1.48(-1.78%) |
Jan 31, 2019 | 87.71 | 89.75 | 76.76 | 83.17 | 2,237,897 | -32.78(-28.27%) |
Jan 30, 2019 | 118.65 | 120.54 | 114.87 | 115.95 | 247,779 | -1.34(-1.14%) |
Jan 29, 2019 | 119.67 | 119.67 | 117.21 | 117.29 | 120,756 | -2.10(-1.76%) |
Jan 28, 2019 | 117.94 | 119.54 | 115.83 | 119.39 | 114,739 | +0.00(+0.00%) |
Jan 25, 2019 | 118.25 | 119.95 | 118.07 | 119.39 | 125,200 | +2.24(+1.91%) |
Jan 24, 2019 | 116.32 | 118.76 | 116.32 | 117.15 | 100,439 | +0.74(+0.64%) |
Jan 23, 2019 | 119.47 | 120.16 | 115.98 | 116.41 | 111,613 | -2.62(-2.20%) |
Jan 22, 2019 | 119.98 | 119.98 | 117.80 | 119.03 | 121,699 | -0.96(-0.80%) |
Jan 18, 2019 | 119.84 | 122.34 | 119.12 | 119.99 | 106,000 | +0.14(+0.12%) |
Jan 17, 2019 | 118.31 | 120.20 | 117.80 | 119.85 | 117,538 | +1.05(+0.88%) |
Jan 16, 2019 | 118.35 | 118.97 | 116.41 | 118.80 | 117,238 | +0.94(+0.80%) |
Jan 15, 2019 | 114.25 | 118.74 | 113.64 | 117.86 | 143,587 | +3.62(+3.17%) |
Jan 14, 2019 | 113.97 | 116.31 | 112.40 | 114.24 | 111,501 | -0.82(-0.71%) |
Jan 11, 2019 | 114.50 | 115.22 | 112.61 | 115.06 | 157,500 | +0.40(+0.35%) |
Jan 10, 2019 | 113.39 | 114.86 | 111.66 | 114.66 | 163,581 | +0.68(+0.60%) |
Jan 09, 2019 | 111.42 | 114.22 | 110.70 | 113.98 | 134,227 | +3.10(+2.80%) |
Jan 08, 2019 | 110.24 | 111.07 | 107.81 | 110.88 | 118,347 | +1.55(+1.42%) |
Jan 07, 2019 | 106.49 | 110.85 | 106.49 | 109.33 | 105,620 | +2.83(+2.66%) |
Jan 04, 2019 | 102.90 | 108.12 | 101.63 | 106.50 | 99,200 | +4.98(+4.91%) |
Jan 03, 2019 | 104.39 | 104.89 | 100.43 | 101.52 | 197,102 | -3.85(-3.65%) |
Jan 02, 2019 | 102.11 | 107.05 | 100.25 | 105.37 | 183,587 | +1.95(+1.89%) |
Dec 31, 2018 | 106.20 | 109.99 | 102.35 | 103.42 | 166,500 | -2.61(-2.46%) |
Dec 28, 2018 | 107.19 | 108.15 | 104.24 | 106.03 | 147,200 | -0.89(-0.83%) |
Dec 27, 2018 | 103.13 | 107.00 | 102.09 | 106.92 | 142,609 | +2.37(+2.27%) |
Dec 26, 2018 | 101.15 | 105.64 | 99.83 | 104.55 | 186,803 | +4.28(+4.27%) |
Dec 24, 2018 | 99.41 | 102.78 | 99.16 | 100.27 | 91,400 | -0.08(-0.08%) |
Dec 21, 2018 | 104.37 | 104.76 | 99.64 | 100.35 | 358,100 | -4.02(-3.85%) |
Dec 20, 2018 | 105.20 | 110.86 | 101.99 | 104.37 | 169,286 | -0.72(-0.69%) |
Dec 19, 2018 | 107.68 | 110.13 | 103.68 | 105.09 | 200,216 | -2.42(-2.25%) |
Dec 18, 2018 | 108.93 | 111.96 | 106.71 | 107.51 | 169,392 | -0.45(-0.42%) |
Dec 17, 2018 | 109.75 | 111.04 | 106.00 | 107.96 | 163,901 | -2.09(-1.90%) |
Dec 14, 2018 | 112.08 | 114.45 | 109.63 | 110.05 | 126,300 | -3.17(-2.80%) |
Dec 13, 2018 | 113.19 | 113.55 | 110.38 | 113.22 | 143,534 | +0.87(+0.77%) |
Dec 12, 2018 | 112.40 | 115.14 | 111.05 | 112.35 | 125,950 | +1.03(+0.93%) |
Dec 11, 2018 | 114.44 | 118.06 | 110.59 | 111.32 | 136,842 | -1.79(-1.58%) |
Dec 10, 2018 | 111.81 | 115.49 | 111.81 | 113.11 | 142,124 | +1.31(+1.17%) |
Dec 07, 2018 | 112.00 | 117.13 | 109.62 | 111.80 | 248,100 | -0.58(-0.52%) |
Dec 06, 2018 | 114.79 | 117.60 | 110.89 | 112.38 | 169,599 | -3.27(-2.83%) |
Dec 04, 2018 | 123.76 | 123.89 | 114.93 | 115.65 | 148,500 | -6.88(-5.61%) |
Dec 03, 2018 | 121.87 | 124.79 | 119.33 | 122.53 | 163,911 | +1.87(+1.55%) |
Nov 30, 2018 | 118.40 | 120.92 | 118.40 | 120.66 | 94,300 | +2.07(+1.75%) |
Nov 29, 2018 | 121.21 | 123.42 | 117.38 | 118.59 | 117,470 | -2.82(-2.32%) |
Nov 28, 2018 | 115.97 | 121.48 | 115.02 | 121.41 | 164,021 | +6.48(+5.64%) |
Nov 27, 2018 | 114.81 | 115.44 | 113.35 | 114.93 | 94,176 | -0.58(-0.50%) |
Nov 26, 2018 | 115.50 | 117.48 | 113.74 | 115.51 | 139,608 | +1.35(+1.18%) |
Nov 23, 2018 | 113.68 | 115.85 | 111.57 | 114.16 | 55,800 | +0.15(+0.13%) |
Nov 21, 2018 | 114.01 | 114.01 | 114.01 | 0 | +2.40(+2.15%) | |
Nov 20, 2018 | 119.64 | 121.87 | 110.93 | 111.61 | 221,304 | -9.25(-7.65%) |
Nov 19, 2018 | 123.08 | 124.92 | 120.85 | 120.86 | 503,746 | -2.46(-1.99%) |
Nov 16, 2018 | 119.71 | 123.81 | 118.40 | 123.32 | 235,500 | +2.67(+2.21%) |
Nov 15, 2018 | 116.62 | 123.28 | 115.65 | 120.65 | 180,452 | +3.14(+2.67%) |
Nov 14, 2018 | 113.46 | 117.90 | 113.46 | 117.51 | 236,876 | +4.73(+4.19%) |
Nov 13, 2018 | 116.51 | 117.48 | 111.84 | 112.78 | 216,242 | -3.48(-2.99%) |
Nov 12, 2018 | 117.42 | 118.32 | 115.85 | 116.26 | 142,549 | -1.32(-1.12%) |
Nov 09, 2018 | 117.02 | 117.86 | 114.73 | 117.58 | 189,700 | +0.34(+0.29%) |
Nov 08, 2018 | 117.68 | 118.77 | 116.68 | 117.24 | 120,759 | -0.69(-0.59%) |
Nov 07, 2018 | 115.93 | 118.19 | 114.76 | 117.93 | 115,601 | +2.60(+2.25%) |
Nov 06, 2018 | 111.58 | 116.09 | 111.14 | 115.33 | 224,264 | +3.81(+3.42%) |
Nov 05, 2018 | 113.36 | 114.10 | 109.00 | 111.52 | 185,806 | -1.34(-1.19%) |
Nov 02, 2018 | 111.50 | 115.37 | 111.50 | 112.86 | 272,200 | +1.35(+1.21%) |
Nov 01, 2018 | 111.62 | 117.57 | 110.00 | 111.51 | 451,953 | -13.48(-10.78%) |
Oct 31, 2018 | 126.16 | 129.20 | 124.71 | 124.99 | 174,703 | +0.53(+0.43%) |
Oct 30, 2018 | 121.04 | 125.01 | 120.81 | 124.46 | 209,861 | +3.21(+2.65%) |
Oct 29, 2018 | 121.03 | 123.94 | 119.05 | 121.25 | 168,161 | +1.71(+1.43%) |
Oct 26, 2018 | 117.71 | 120.88 | 115.03 | 119.54 | 133,000 | -0.04(-0.03%) |
Oct 25, 2018 | 117.05 | 119.89 | 116.64 | 119.58 | 213,118 | +3.42(+2.94%) |
Oct 24, 2018 | 119.49 | 120.36 | 116.01 | 116.16 | 174,721 | -3.38(-2.83%) |
Oct 23, 2018 | 117.00 | 120.45 | 113.63 | 119.54 | 178,277 | +0.76(+0.64%) |
Oct 22, 2018 | 116.33 | 121.90 | 116.33 | 118.78 | 151,916 | +2.99(+2.58%) |
Oct 19, 2018 | 116.29 | 116.75 | 112.87 | 115.79 | 104,900 | -0.79(-0.68%) |
Oct 18, 2018 | 118.55 | 118.55 | 115.57 | 116.58 | 76,651 | -2.47(-2.07%) |
Oct 17, 2018 | 119.51 | 119.62 | 117.40 | 119.05 | 87,661 | -0.45(-0.38%) |
Oct 16, 2018 | 116.21 | 119.63 | 116.20 | 119.50 | 122,571 | +3.83(+3.31%) |
Oct 15, 2018 | 114.07 | 116.33 | 113.37 | 115.67 | 122,971 | +1.43(+1.25%) |
Oct 12, 2018 | 117.00 | 118.47 | 111.18 | 114.24 | 226,300 | -1.07(-0.93%) |
Oct 11, 2018 | 116.17 | 118.01 | 115.24 | 115.31 | 165,131 | -1.20(-1.03%) |
Oct 10, 2018 | 121.00 | 121.00 | 116.07 | 116.51 | 154,829 | -4.78(-3.94%) |
Oct 09, 2018 | 123.52 | 124.81 | 120.56 | 121.29 | 138,670 | -2.79(-2.25%) |
Oct 08, 2018 | 125.24 | 126.90 | 123.01 | 124.08 | 158,675 | -1.67(-1.33%) |
Oct 05, 2018 | 129.33 | 130.34 | 124.22 | 125.75 | 112,200 | -3.24(-2.51%) |
Oct 04, 2018 | 132.50 | 133.41 | 127.99 | 128.99 | 299,267 | -3.72(-2.80%) |
Oct 03, 2018 | 133.69 | 134.66 | 132.61 | 132.71 | 103,224 | -0.34(-0.26%) |
Oct 02, 2018 | 134.70 | 135.48 | 132.87 | 133.05 | 171,137 | -1.59(-1.18%) |