Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 126.23 | 126.25 | 123.53 | 123.67 | 11,262 | -2.23(-1.77%) |
Feb 27, 2019 | 125.42 | 125.91 | 125.22 | 125.91 | 5,890 | -0.92(-0.73%) |
Feb 26, 2019 | 126.06 | 127.20 | 126.03 | 126.83 | 13,404 | +1.46(+1.16%) |
Feb 25, 2019 | 125.45 | 126.10 | 124.97 | 125.37 | 13,102 | -0.42(-0.34%) |
Feb 22, 2019 | 125.68 | 126.25 | 125.44 | 125.79 | 4,776 | +0.49(+0.39%) |
Feb 21, 2019 | 125.31 | 125.31 | 124.71 | 125.31 | 8,132 | -0.36(-0.28%) |
Feb 20, 2019 | 124.89 | 126.62 | 124.88 | 125.66 | 12,473 | +1.91(+1.55%) |
Feb 19, 2019 | 123.23 | 124.31 | 123.22 | 123.75 | 10,771 | -0.15(-0.12%) |
Feb 15, 2019 | 122.42 | 124.19 | 122.42 | 123.90 | 9,340 | +1.92(+1.58%) |
Feb 14, 2019 | 120.64 | 122.47 | 120.43 | 121.98 | 9,353 | +1.67(+1.39%) |
Feb 13, 2019 | 119.87 | 120.78 | 119.87 | 120.31 | 6,383 | +0.28(+0.23%) |
Feb 12, 2019 | 120.00 | 120.03 | 119.45 | 120.03 | 8,060 | +0.98(+0.82%) |
Feb 11, 2019 | 118.47 | 119.33 | 118.47 | 119.05 | 10,510 | -0.07(-0.06%) |
Feb 08, 2019 | 118.52 | 119.65 | 118.14 | 119.11 | 10,401 | +0.29(+0.25%) |
Feb 07, 2019 | 118.34 | 118.99 | 117.99 | 118.82 | 10,206 | +0.38(+0.32%) |
Feb 06, 2019 | 117.93 | 118.71 | 117.78 | 118.45 | 10,200 | +0.63(+0.54%) |
Feb 05, 2019 | 117.01 | 118.22 | 116.69 | 117.81 | 15,179 | +0.93(+0.80%) |
Feb 04, 2019 | 116.78 | 116.88 | 115.89 | 116.88 | 11,415 | -0.21(-0.18%) |
Feb 01, 2019 | 117.61 | 117.61 | 116.37 | 117.09 | 8,172 | +1.18(+1.02%) |
Jan 31, 2019 | 116.50 | 117.23 | 115.91 | 115.91 | 14,988 | -0.05(-0.04%) |
Jan 30, 2019 | 115.31 | 116.70 | 114.97 | 115.96 | 6,733 | +0.30(+0.26%) |
Jan 29, 2019 | 113.97 | 116.21 | 113.76 | 115.66 | 10,742 | -0.52(-0.45%) |
Jan 28, 2019 | 114.91 | 116.27 | 114.91 | 116.17 | 6,069 | -1.22(-1.04%) |
Jan 25, 2019 | 117.00 | 117.60 | 117.00 | 117.39 | 4,670 | +0.91(+0.78%) |
Jan 24, 2019 | 116.87 | 116.87 | 115.93 | 116.48 | 7,287 | +0.06(+0.05%) |
Jan 23, 2019 | 115.79 | 116.92 | 115.74 | 116.42 | 6,244 | +0.75(+0.65%) |
Jan 22, 2019 | 115.55 | 117.00 | 115.55 | 115.67 | 10,307 | -0.26(-0.23%) |
Jan 18, 2019 | 116.58 | 116.58 | 115.69 | 115.93 | 13,904 | +0.19(+0.16%) |
Jan 17, 2019 | 115.02 | 115.74 | 114.29 | 115.74 | 14,271 | -0.73(-0.63%) |
Jan 16, 2019 | 116.83 | 117.20 | 116.44 | 116.48 | 10,775 | +0.96(+0.83%) |
Jan 15, 2019 | 114.99 | 116.14 | 114.99 | 115.52 | 9,224 | +1.28(+1.12%) |
Jan 14, 2019 | 113.91 | 114.59 | 113.40 | 114.23 | 17,487 | -3.29(-2.80%) |
Jan 11, 2019 | 117.02 | 117.97 | 116.17 | 117.52 | 16,027 | -0.10(-0.09%) |
Jan 10, 2019 | 116.19 | 117.63 | 116.14 | 117.63 | 13,319 | +0.09(+0.08%) |
Jan 09, 2019 | 116.60 | 117.99 | 116.60 | 117.53 | 14,766 | +1.65(+1.42%) |
Jan 08, 2019 | 116.30 | 116.30 | 115.06 | 115.88 | 14,701 | +0.94(+0.82%) |
Jan 07, 2019 | 114.27 | 115.75 | 114.27 | 114.94 | 12,026 | +3.11(+2.78%) |
Jan 04, 2019 | 109.63 | 112.26 | 109.49 | 111.83 | 14,541 | +2.64(+2.42%) |
Jan 03, 2019 | 110.18 | 110.35 | 108.72 | 109.19 | 14,458 | +0.61(+0.56%) |
Jan 02, 2019 | 107.01 | 108.58 | 107.01 | 108.58 | 22,022 | +1.16(+1.08%) |
Dec 31, 2018 | 108.07 | 108.74 | 106.45 | 107.42 | 35,132 | -0.92(-0.85%) |
Dec 28, 2018 | 108.34 | 109.12 | 107.58 | 108.35 | 24,200 | +0.09(+0.09%) |
Dec 27, 2018 | 106.25 | 108.25 | 105.47 | 108.25 | 41,921 | -1.10(-1.01%) |
Dec 26, 2018 | 108.63 | 109.35 | 106.60 | 109.35 | 29,239 | +5.90(+5.70%) |
Dec 24, 2018 | 106.58 | 107.69 | 103.46 | 103.46 | 26,535 | -8.05(-7.22%) |
Dec 21, 2018 | 113.08 | 114.29 | 111.50 | 111.50 | 40,333 | -1.43(-1.27%) |
Dec 20, 2018 | 114.27 | 115.33 | 111.27 | 112.93 | 18,883 | -3.05(-2.63%) |
Dec 19, 2018 | 117.31 | 118.18 | 115.05 | 115.99 | 25,009 | -0.82(-0.70%) |
Dec 18, 2018 | 115.73 | 116.97 | 114.99 | 116.81 | 35,872 | +1.32(+1.14%) |
Dec 17, 2018 | 115.58 | 116.82 | 114.87 | 115.49 | 19,208 | -0.40(-0.34%) |
Dec 14, 2018 | 115.42 | 117.16 | 115.42 | 115.88 | 11,993 | -0.88(-0.75%) |
Dec 13, 2018 | 117.36 | 117.50 | 116.41 | 116.76 | 10,745 | -0.82(-0.70%) |
Dec 12, 2018 | 118.34 | 118.59 | 117.36 | 117.58 | 16,184 | -0.94(-0.79%) |
Dec 11, 2018 | 118.30 | 118.89 | 116.83 | 118.52 | 35,012 | +2.67(+2.30%) |
Dec 10, 2018 | 114.68 | 115.86 | 114.27 | 115.86 | 19,983 | +2.55(+2.25%) |
Dec 07, 2018 | 114.00 | 115.41 | 113.11 | 113.30 | 8,279 | -0.44(-0.39%) |
Dec 06, 2018 | 113.69 | 114.97 | 113.06 | 113.75 | 17,574 | -2.25(-1.94%) |
Dec 04, 2018 | 117.39 | 117.46 | 115.68 | 116.00 | 25,351 | -2.04(-1.73%) |
Dec 03, 2018 | 118.47 | 118.66 | 117.56 | 118.03 | 13,204 | +2.32(+2.00%) |
Nov 30, 2018 | 116.47 | 116.47 | 114.54 | 115.72 | 16,084 | -0.75(-0.64%) |
Nov 29, 2018 | 117.42 | 117.53 | 114.95 | 116.47 | 19,712 | -0.97(-0.82%) |
Nov 28, 2018 | 115.98 | 117.81 | 115.98 | 117.43 | 14,388 | +2.09(+1.81%) |
Nov 27, 2018 | 115.70 | 115.99 | 115.04 | 115.35 | 14,632 | -0.87(-0.75%) |
Nov 26, 2018 | 113.56 | 116.39 | 113.56 | 116.22 | 23,454 | +3.22(+2.85%) |
Nov 23, 2018 | 112.48 | 113.31 | 110.64 | 113.00 | 7,456 | +0.96(+0.85%) |
Nov 21, 2018 | 112.04 | 112.04 | 112.04 | 0 | +2.36(+2.15%) | |
Nov 20, 2018 | 108.61 | 110.28 | 108.44 | 109.69 | 12,508 | -0.52(-0.48%) |
Nov 19, 2018 | 111.36 | 111.36 | 109.79 | 110.21 | 17,013 | -0.27(-0.25%) |
Nov 16, 2018 | 110.66 | 111.11 | 108.90 | 110.49 | 7,136 | -0.05(-0.04%) |
Nov 15, 2018 | 109.79 | 110.53 | 108.49 | 110.53 | 15,909 | +0.69(+0.62%) |
Nov 14, 2018 | 111.64 | 112.08 | 109.05 | 109.85 | 18,420 | -2.40(-2.14%) |
Nov 13, 2018 | 113.66 | 114.31 | 112.19 | 112.25 | 15,591 | -2.61(-2.27%) |
Nov 12, 2018 | 116.87 | 116.90 | 114.17 | 114.86 | 6,802 | -2.21(-1.88%) |
Nov 09, 2018 | 116.70 | 117.54 | 115.83 | 117.07 | 14,167 | -0.30(-0.26%) |
Nov 08, 2018 | 117.43 | 117.84 | 117.09 | 117.37 | 15,973 | +0.96(+0.82%) |
Nov 07, 2018 | 115.15 | 116.53 | 115.02 | 116.41 | 17,403 | +2.58(+2.27%) |
Nov 06, 2018 | 113.55 | 113.95 | 113.19 | 113.83 | 11,029 | -0.14(-0.12%) |
Nov 05, 2018 | 113.02 | 114.15 | 112.09 | 113.97 | 17,506 | -0.82(-0.71%) |
Nov 02, 2018 | 115.97 | 116.41 | 114.07 | 114.78 | 8,947 | -1.03(-0.89%) |
Nov 01, 2018 | 112.78 | 115.85 | 112.78 | 115.82 | 19,680 | +3.64(+3.25%) |
Oct 31, 2018 | 111.68 | 112.64 | 111.02 | 112.17 | 11,955 | +0.32(+0.29%) |
Oct 30, 2018 | 110.40 | 112.00 | 110.40 | 111.86 | 15,424 | +1.46(+1.33%) |
Oct 29, 2018 | 112.91 | 112.98 | 109.35 | 110.39 | 16,248 | -0.76(-0.68%) |
Oct 26, 2018 | 110.64 | 111.29 | 109.52 | 111.15 | 13,421 | -0.58(-0.52%) |
Oct 25, 2018 | 111.04 | 112.09 | 110.82 | 111.73 | 11,690 | +0.47(+0.42%) |
Oct 24, 2018 | 112.81 | 114.27 | 110.88 | 111.27 | 26,356 | -0.18(-0.16%) |
Oct 23, 2018 | 111.36 | 112.11 | 109.93 | 111.44 | 19,288 | -2.06(-1.81%) |
Oct 22, 2018 | 114.40 | 114.80 | 112.65 | 113.50 | 13,310 | -0.94(-0.82%) |
Oct 19, 2018 | 113.69 | 114.55 | 113.69 | 114.44 | 10,012 | +1.55(+1.37%) |
Oct 18, 2018 | 114.72 | 114.72 | 112.62 | 112.89 | 9,335 | -1.99(-1.73%) |
Oct 17, 2018 | 114.93 | 115.27 | 113.97 | 114.88 | 10,604 | -0.49(-0.42%) |
Oct 16, 2018 | 112.61 | 115.37 | 112.61 | 115.37 | 18,471 | +4.98(+4.52%) |
Oct 15, 2018 | 111.58 | 111.63 | 110.22 | 110.38 | 22,538 | -2.04(-1.81%) |
Oct 12, 2018 | 111.34 | 112.84 | 110.72 | 112.42 | 36,430 | +1.81(+1.64%) |
Oct 11, 2018 | 112.30 | 112.87 | 109.93 | 110.61 | 26,462 | -3.03(-2.67%) |
Oct 10, 2018 | 117.37 | 119.00 | 113.33 | 113.64 | 17,839 | -4.70(-3.97%) |
Oct 09, 2018 | 119.91 | 119.91 | 117.37 | 118.34 | 18,657 | -0.75(-0.63%) |
Oct 08, 2018 | 119.88 | 119.88 | 118.10 | 119.09 | 14,805 | -0.52(-0.43%) |
Oct 05, 2018 | 118.73 | 120.47 | 118.73 | 119.61 | 11,397 | +0.27(+0.23%) |
Oct 04, 2018 | 121.43 | 121.43 | 118.93 | 119.34 | 31,358 | -1.57(-1.30%) |
Oct 03, 2018 | 121.54 | 121.54 | 120.61 | 120.91 | 19,388 | +1.57(+1.31%) |
Oct 02, 2018 | 119.87 | 120.00 | 119.06 | 119.34 | 12,553 | +0.95(+0.80%) |
Oct 01, 2018 | 118.29 | 118.99 | 117.56 | 118.39 | 19,071 | +0.55(+0.47%) |
Sep 28, 2018 | 118.62 | 119.01 | 117.46 | 117.84 | 11,078 | -1.25(-1.05%) |
Sep 27, 2018 | 121.47 | 121.47 | 118.68 | 119.08 | 36,520 | -5.18(-4.17%) |
Sep 26, 2018 | 125.39 | 125.39 | 124.24 | 124.27 | 15,018 | -2.47(-1.95%) |
Sep 25, 2018 | 126.74 | 126.74 | 125.61 | 126.74 | 17,519 | +0.90(+0.72%) |
Sep 24, 2018 | 126.43 | 126.43 | 124.69 | 125.83 | 19,189 | +0.19(+0.15%) |
Sep 21, 2018 | 126.59 | 126.59 | 125.29 | 125.65 | 22,795 | -1.00(-0.79%) |
Sep 20, 2018 | 127.66 | 127.66 | 125.98 | 126.65 | 27,229 | +3.53(+2.87%) |
Sep 19, 2018 | 122.19 | 123.25 | 122.19 | 123.12 | 10,626 | +0.65(+0.53%) |
Sep 18, 2018 | 121.81 | 122.97 | 121.81 | 122.47 | 9,956 | +0.71(+0.59%) |
Sep 17, 2018 | 122.23 | 123.06 | 121.58 | 121.76 | 27,882 | +0.21(+0.17%) |
Sep 14, 2018 | 121.55 | 122.62 | 119.31 | 121.55 | 44,738 | +0.72(+0.60%) |
Sep 13, 2018 | 120.64 | 120.83 | 119.56 | 120.83 | 14,472 | -0.37(-0.30%) |
Sep 12, 2018 | 121.63 | 121.75 | 120.51 | 121.20 | 12,144 | +0.36(+0.30%) |
Sep 11, 2018 | 120.57 | 121.68 | 119.81 | 120.84 | 11,266 | +0.83(+0.69%) |
Sep 10, 2018 | 119.08 | 120.49 | 119.08 | 120.01 | 11,458 | +0.69(+0.57%) |
Sep 07, 2018 | 118.96 | 119.61 | 118.96 | 119.33 | 8,308 | -0.45(-0.38%) |
Sep 06, 2018 | 119.92 | 120.14 | 119.25 | 119.78 | 19,460 | -0.11(-0.09%) |
Sep 05, 2018 | 120.08 | 120.52 | 119.38 | 119.89 | 23,706 | +0.06(+0.05%) |
Sep 04, 2018 | 119.99 | 120.16 | 118.99 | 119.84 | 35,656 | +0.05(+0.04%) |
Aug 31, 2018 | 119.79 | 119.79 | 119.79 | 0 | +0.92(+0.77%) | |
Aug 30, 2018 | 120.17 | 120.17 | 118.55 | 118.87 | 24,792 | -1.11(-0.93%) |
Aug 29, 2018 | 118.34 | 119.98 | 118.31 | 119.98 | 29,885 | +3.04(+2.60%) |
Aug 28, 2018 | 117.51 | 117.62 | 116.64 | 116.94 | 14,692 | +0.51(+0.44%) |
Aug 27, 2018 | 116.38 | 116.73 | 116.04 | 116.43 | 25,960 | +2.54(+2.23%) |
Aug 24, 2018 | 113.12 | 114.08 | 112.98 | 113.89 | 28,112 | +0.77(+0.68%) |
Aug 23, 2018 | 114.58 | 114.61 | 112.97 | 113.12 | 24,079 | -2.97(-2.56%) |
Aug 22, 2018 | 116.56 | 116.73 | 115.65 | 116.10 | 39,409 | -1.22(-1.04%) |
Aug 21, 2018 | 116.07 | 117.45 | 116.07 | 117.32 | 57,721 | +4.28(+3.78%) |
Aug 20, 2018 | 111.53 | 113.39 | 111.27 | 113.04 | 64,094 | +3.88(+3.56%) |
Aug 17, 2018 | 108.95 | 109.51 | 107.63 | 109.16 | 40,939 | +0.69(+0.64%) |
Aug 16, 2018 | 109.20 | 109.59 | 106.20 | 108.47 | 127,422 | -6.41(-5.58%) |
Aug 15, 2018 | 115.16 | 115.73 | 114.47 | 114.87 | 25,271 | -1.20(-1.03%) |
Aug 14, 2018 | 115.39 | 116.50 | 114.78 | 116.07 | 48,969 | +2.70(+2.38%) |
Aug 13, 2018 | 112.95 | 113.55 | 112.45 | 113.38 | 23,005 | +1.68(+1.51%) |
Aug 10, 2018 | 111.76 | 112.14 | 111.08 | 111.69 | 22,340 | -0.74(-0.66%) |
Aug 09, 2018 | 114.38 | 114.38 | 112.26 | 112.43 | 27,884 | -2.96(-2.56%) |
Aug 08, 2018 | 113.49 | 115.79 | 112.44 | 115.39 | 48,488 | +3.57(+3.20%) |
Aug 07, 2018 | 114.00 | 114.00 | 111.08 | 111.81 | 64,678 | -0.56(-0.50%) |
Aug 06, 2018 | 110.81 | 112.38 | 110.68 | 112.38 | 27,680 | +2.69(+2.45%) |
Aug 03, 2018 | 108.06 | 110.07 | 107.95 | 109.69 | 34,418 | +1.62(+1.50%) |
Aug 02, 2018 | 108.43 | 109.28 | 108.05 | 108.07 | 45,789 | -1.72(-1.57%) |
Aug 01, 2018 | 110.90 | 110.93 | 109.36 | 109.79 | 47,738 | -2.77(-2.46%) |
Jul 31, 2018 | 112.51 | 113.10 | 112.20 | 112.56 | 46,146 | +0.55(+0.49%) |
Jul 30, 2018 | 112.84 | 112.84 | 111.80 | 112.01 | 29,976 | -0.05(-0.04%) |
Jul 27, 2018 | 112.39 | 112.43 | 111.49 | 112.06 | 28,432 | -0.38(-0.34%) |
Jul 26, 2018 | 112.83 | 112.83 | 112.00 | 112.44 | 44,037 | -0.40(-0.36%) |
Jul 25, 2018 | 112.78 | 112.96 | 111.98 | 112.84 | 52,494 | +0.60(+0.53%) |
Jul 24, 2018 | 112.31 | 112.45 | 111.31 | 112.25 | 23,738 | +1.49(+1.34%) |
Jul 23, 2018 | 111.42 | 111.67 | 110.46 | 110.76 | 22,796 | -0.52(-0.47%) |
Jul 20, 2018 | 110.40 | 111.54 | 110.40 | 111.28 | 20,520 | +0.80(+0.73%) |
Jul 19, 2018 | 111.13 | 111.13 | 110.37 | 110.48 | 19,789 | -1.50(-1.34%) |
Jul 18, 2018 | 112.42 | 112.49 | 111.48 | 111.97 | 14,345 | -0.95(-0.84%) |
Jul 17, 2018 | 112.72 | 113.37 | 112.59 | 112.93 | 20,417 | +0.20(+0.17%) |
Jul 16, 2018 | 113.09 | 113.19 | 112.25 | 112.73 | 98,197 | +0.43(+0.38%) |
Jul 13, 2018 | 112.20 | 112.54 | 111.93 | 112.30 | 29,498 | +0.10(+0.09%) |
Jul 12, 2018 | 112.11 | 112.38 | 111.89 | 112.20 | 25,981 | +1.18(+1.06%) |
Jul 11, 2018 | 111.70 | 111.70 | 110.70 | 111.02 | 15,352 | -1.38(-1.23%) |
Jul 10, 2018 | 111.95 | 112.63 | 111.70 | 112.40 | 32,139 | -0.04(-0.03%) |
Jul 09, 2018 | 112.12 | 112.57 | 111.84 | 112.44 | 34,316 | +0.07(+0.07%) |
Jul 06, 2018 | 112.11 | 112.55 | 111.57 | 112.37 | 45,105 | +0.03(+0.02%) |
Jul 05, 2018 | 112.93 | 112.93 | 111.86 | 112.34 | 26,125 | -0.04(-0.03%) |
Jul 03, 2018 | 112.38 | 112.38 | 112.38 | 0 | -0.14(-0.13%) | |
Jul 02, 2018 | 111.53 | 112.52 | 111.47 | 112.52 | 55,904 | +1.43(+1.29%) |
Jun 29, 2018 | 110.19 | 111.42 | 110.19 | 111.08 | 35,492 | +1.06(+0.96%) |
Jun 28, 2018 | 109.53 | 110.23 | 109.06 | 110.03 | 27,168 | +0.95(+0.87%) |
Jun 27, 2018 | 111.16 | 111.16 | 108.73 | 109.08 | 61,319 | -3.09(-2.75%) |
Jun 26, 2018 | 113.04 | 113.04 | 111.51 | 112.17 | 34,528 | -1.26(-1.11%) |
Jun 25, 2018 | 114.14 | 114.14 | 113.11 | 113.43 | 59,219 | -0.47(-0.41%) |
Jun 22, 2018 | 112.48 | 113.98 | 112.46 | 113.90 | 21,567 | +2.01(+1.80%) |
Jun 21, 2018 | 113.79 | 113.79 | 111.89 | 111.89 | 22,370 | -0.80(-0.71%) |
Jun 20, 2018 | 113.17 | 113.17 | 112.21 | 112.69 | 23,440 | +1.14(+1.02%) |
Jun 19, 2018 | 111.04 | 111.63 | 110.66 | 111.54 | 38,736 | -1.58(-1.40%) |
Jun 18, 2018 | 112.11 | 113.73 | 111.85 | 113.12 | 33,947 | -0.93(-0.81%) |
Jun 15, 2018 | 114.06 | 112.69 | 114.05 | 32,428 | +0.39(+0.35%) | |
Jun 14, 2018 | 115.08 | 115.22 | 113.34 | 113.66 | 42,485 | -1.44(-1.25%) |
Jun 13, 2018 | 115.55 | 115.99 | 114.81 | 115.09 | 31,578 | -0.98(-0.84%) |
Jun 12, 2018 | 117.34 | 117.34 | 115.36 | 116.07 | 47,540 | -2.64(-2.22%) |
Jun 11, 2018 | 118.28 | 119.11 | 117.02 | 118.71 | 49,390 | +1.81(+1.55%) |
Jun 08, 2018 | 116.85 | 116.92 | 114.81 | 116.90 | 39,369 | +1.71(+1.48%) |
Jun 07, 2018 | 117.45 | 117.48 | 115.08 | 115.20 | 52,883 | -1.28(-1.10%) |
Jun 06, 2018 | 117.00 | 117.02 | 115.75 | 116.47 | 79,000 | +0.25(+0.22%) |
Jun 05, 2018 | 116.35 | 116.43 | 115.17 | 116.22 | 70,828 | +1.34(+1.17%) |
Jun 04, 2018 | 113.92 | 115.66 | 113.40 | 114.88 | 113,136 | +2.40(+2.13%) |
Jun 01, 2018 | 111.21 | 112.53 | 110.97 | 112.48 | 77,623 | +2.44(+2.22%) |
May 31, 2018 | 111.65 | 112.02 | 110.02 | 110.04 | 66,971 | -1.59(-1.43%) |
May 30, 2018 | 111.92 | 111.95 | 110.68 | 111.64 | 233,662 | +3.54(+3.28%) |
May 29, 2018 | 108.60 | 109.96 | 107.09 | 108.09 | 144,074 | +2.17(+2.05%) |
May 25, 2018 | 105.92 | 105.92 | 105.92 | 0 | +0.54(+0.51%) | |
May 24, 2018 | 105.20 | 105.69 | 105.10 | 105.38 | 80,733 | +0.83(+0.79%) |
May 23, 2018 | 104.98 | 105.29 | 104.41 | 104.55 | 60,355 | -1.41(-1.33%) |
May 22, 2018 | 106.19 | 106.52 | 105.57 | 105.96 | 128,847 | +1.36(+1.30%) |
May 21, 2018 | 104.54 | 105.05 | 104.40 | 104.60 | 61,870 | +0.39(+0.38%) |
May 18, 2018 | 104.08 | 104.40 | 104.08 | 104.21 | 41,445 | +0.18(+0.17%) |
May 17, 2018 | 104.20 | 105.17 | 103.49 | 104.03 | 58,628 | +0.12(+0.12%) |
May 16, 2018 | 104.28 | 104.61 | 103.52 | 103.91 | 55,562 | -0.49(-0.47%) |
May 15, 2018 | 105.67 | 105.80 | 103.93 | 104.40 | 67,988 | -1.39(-1.31%) |
May 14, 2018 | 105.24 | 106.45 | 104.55 | 105.79 | 53,519 | +1.44(+1.38%) |
May 11, 2018 | 104.32 | 104.77 | 103.96 | 104.36 | 65,325 | +0.21(+0.21%) |
May 10, 2018 | 107.20 | 107.20 | 103.96 | 104.14 | 82,924 | -2.38(-2.23%) |
May 09, 2018 | 107.14 | 107.15 | 106.27 | 106.52 | 73,044 | +1.58(+1.51%) |
May 08, 2018 | 106.37 | 106.63 | 103.75 | 104.93 | 86,447 | -2.67(-2.49%) |
May 07, 2018 | 107.39 | 107.91 | 106.96 | 107.61 | 23,426 | +0.19(+0.17%) |
May 04, 2018 | 105.36 | 108.24 | 105.33 | 107.42 | 24,059 | +1.52(+1.44%) |
May 03, 2018 | 106.79 | 106.97 | 104.97 | 105.90 | 47,773 | -0.36(-0.34%) |
May 02, 2018 | 108.02 | 108.02 | 106.15 | 106.27 | 50,478 | -2.81(-2.58%) |
May 01, 2018 | 109.49 | 109.49 | 107.87 | 109.08 | 38,307 | +1.31(+1.21%) |
Apr 30, 2018 | 109.61 | 109.69 | 107.54 | 107.78 | 38,635 | -2.98(-2.69%) |
Apr 27, 2018 | 112.14 | 112.14 | 109.92 | 110.76 | 35,377 | -0.74(-0.66%) |
Apr 26, 2018 | 112.77 | 112.84 | 111.50 | 111.50 | 17,130 | -1.65(-1.46%) |
Apr 25, 2018 | 114.27 | 114.27 | 112.84 | 113.14 | 25,717 | +0.47(+0.41%) |
Apr 24, 2018 | 114.77 | 115.20 | 111.39 | 112.68 | 35,530 | -2.83(-2.45%) |
Apr 23, 2018 | 116.30 | 116.55 | 114.72 | 115.50 | 21,889 | +0.28(+0.24%) |
Apr 20, 2018 | 115.73 | 115.73 | 114.73 | 115.22 | 18,879 | -0.55(-0.48%) |
Apr 19, 2018 | 116.28 | 116.28 | 115.24 | 115.77 | 17,504 | -0.08(-0.06%) |
Apr 18, 2018 | 115.63 | 116.46 | 115.48 | 115.85 | 19,613 | +0.17(+0.15%) |
Apr 17, 2018 | 117.21 | 117.40 | 115.76 | 115.68 | 27,992 | -1.31(-1.12%) |
Apr 16, 2018 | 117.74 | 117.80 | 116.58 | 116.99 | 52,163 | +2.46(+2.15%) |
Apr 13, 2018 | 114.84 | 116.27 | 113.94 | 114.53 | 38,230 | +0.00(+0.00%) |
Apr 12, 2018 | 115.24 | 115.24 | 113.76 | 114.53 | 57,148 | +2.24(+1.99%) |
Apr 11, 2018 | 109.71 | 112.77 | 109.71 | 112.29 | 125,855 | +3.87(+3.57%) |
Apr 10, 2018 | 108.34 | 109.30 | 107.89 | 108.42 | 52,224 | +0.65(+0.61%) |
Apr 09, 2018 | 109.06 | 109.67 | 107.74 | 107.77 | 55,102 | -0.96(-0.88%) |
Apr 06, 2018 | 110.94 | 111.44 | 107.94 | 108.73 | 46,114 | -2.72(-2.44%) |
Apr 05, 2018 | 110.25 | 111.77 | 110.25 | 111.45 | 47,214 | +0.98(+0.89%) |
Apr 04, 2018 | 107.11 | 110.81 | 105.49 | 110.46 | 108,243 | -1.34(-1.20%) |
Apr 03, 2018 | 112.59 | 112.59 | 110.55 | 111.80 | 62,091 | -0.04(-0.03%) |
Apr 02, 2018 | 113.05 | 113.79 | 110.80 | 111.84 | 25,661 | -1.07(-0.95%) |
Mar 29, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.91(+1.72%) | |
Mar 28, 2018 | 112.34 | 112.34 | 110.15 | 110.99 | 86,941 | -2.05(-1.82%) |
Mar 27, 2018 | 115.22 | 115.39 | 112.49 | 113.05 | 73,029 | -2.53(-2.19%) |
Mar 26, 2018 | 116.01 | 116.51 | 114.04 | 115.57 | 71,704 | -2.88(-2.43%) |
Mar 23, 2018 | 118.74 | 119.94 | 118.00 | 118.45 | 44,367 | -0.10(-0.09%) |
Mar 22, 2018 | 120.61 | 120.64 | 118.37 | 118.55 | 43,271 | -3.74(-3.06%) |
Mar 21, 2018 | 121.29 | 122.95 | 120.65 | 122.30 | 82,516 | -1.50(-1.22%) |
Mar 20, 2018 | 124.38 | 124.47 | 117.62 | 123.80 | 98,067 | -2.58(-2.04%) |
Mar 19, 2018 | 125.56 | 126.67 | 125.22 | 126.38 | 59,182 | -0.98(-0.77%) |
Mar 16, 2018 | 127.32 | 127.68 | 126.91 | 127.37 | 24,397 | +0.14(+0.11%) |
Mar 15, 2018 | 127.91 | 128.48 | 126.78 | 127.23 | 29,446 | -0.87(-0.68%) |
Mar 14, 2018 | 129.49 | 129.49 | 127.43 | 128.10 | 24,658 | -0.01(-0.01%) |
Mar 13, 2018 | 129.91 | 130.33 | 127.88 | 128.11 | 34,237 | -0.44(-0.34%) |
Mar 12, 2018 | 130.62 | 130.64 | 128.18 | 128.55 | 30,439 | +1.22(+0.96%) |
Mar 09, 2018 | 126.75 | 127.35 | 126.32 | 127.33 | 26,007 | +1.22(+0.96%) |
Mar 08, 2018 | 127.31 | 127.31 | 125.07 | 126.11 | 34,262 | -1.85(-1.44%) |
Mar 07, 2018 | 126.58 | 127.96 | 26,683 | +0.20(+0.16%) | ||
Mar 06, 2018 | 128.61 | 128.72 | 127.30 | 127.76 | 26,664 | -1.87(-1.44%) |
Mar 05, 2018 | 129.59 | 130.22 | 129.18 | 129.62 | 41,578 | -2.90(-2.19%) |
Mar 02, 2018 | 131.42 | 132.53 | 130.59 | 132.52 | 22,311 | +1.43(+1.09%) |