Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.70 | 75.95 | 73.75 | 75.10 | 453,832 | +0.20(+0.27%) |
Apr 29, 2019 | 74.80 | 75.30 | 73.40 | 74.90 | 435,755 | +0.00(+0.00%) |
Apr 26, 2019 | 77.20 | 77.80 | 73.60 | 74.90 | 670,840 | -3.60(-4.59%) |
Apr 25, 2019 | 81.20 | 81.80 | 78.35 | 78.50 | 738,610 | -2.70(-3.33%) |
Apr 24, 2019 | 84.00 | 84.20 | 81.05 | 81.20 | 456,009 | -2.10(-2.52%) |
Apr 23, 2019 | 84.30 | 85.20 | 82.55 | 83.30 | 516,464 | -0.80(-0.95%) |
Apr 22, 2019 | 83.20 | 84.60 | 82.25 | 84.10 | 437,422 | +3.00(+3.70%) |
Apr 18, 2019 | 82.30 | 82.60 | 80.35 | 81.10 | 427,830 | -0.90(-1.10%) |
Apr 17, 2019 | 81.30 | 83.50 | 80.60 | 82.00 | 493,251 | +1.80(+2.24%) |
Apr 16, 2019 | 81.00 | 81.20 | 79.10 | 80.20 | 378,181 | -0.10(-0.12%) |
Apr 15, 2019 | 81.50 | 83.70 | 79.80 | 80.30 | 576,903 | -1.80(-2.19%) |
Apr 12, 2019 | 79.30 | 84.70 | 79.30 | 82.10 | 966,180 | +6.10(+8.03%) |
Apr 11, 2019 | 79.60 | 80.40 | 75.15 | 76.00 | 798,112 | -4.00(-5.00%) |
Apr 10, 2019 | 78.80 | 80.90 | 77.30 | 80.00 | 826,744 | +1.80(+2.30%) |
Apr 09, 2019 | 79.00 | 80.00 | 76.95 | 78.20 | 972,371 | +0.30(+0.39%) |
Apr 08, 2019 | 77.40 | 79.90 | 77.40 | 77.90 | 554,290 | +0.60(+0.78%) |
Apr 05, 2019 | 73.30 | 77.40 | 73.30 | 77.30 | 552,970 | +4.40(+6.04%) |
Apr 04, 2019 | 71.30 | 73.20 | 70.85 | 72.90 | 572,285 | +1.70(+2.39%) |
Apr 03, 2019 | 75.70 | 75.80 | 71.10 | 71.20 | 557,628 | -3.90(-5.19%) |
Apr 02, 2019 | 76.80 | 77.20 | 74.90 | 75.10 | 396,824 | -1.50(-1.96%) |
Apr 01, 2019 | 76.50 | 77.50 | 75.80 | 76.60 | 355,809 | +1.10(+1.46%) |
Mar 29, 2019 | 77.80 | 79.00 | 74.90 | 75.50 | 653,210 | -1.00(-1.31%) |
Mar 28, 2019 | 75.70 | 77.80 | 75.70 | 76.50 | 435,210 | +0.00(+0.00%) |
Mar 27, 2019 | 76.40 | 77.50 | 75.40 | 76.50 | 337,844 | +0.00(+0.00%) |
Mar 26, 2019 | 74.90 | 77.20 | 74.70 | 76.50 | 408,203 | +3.10(+4.22%) |
Mar 25, 2019 | 74.30 | 74.50 | 71.60 | 73.40 | 309,792 | -1.20(-1.61%) |
Mar 22, 2019 | 78.40 | 78.45 | 74.45 | 74.60 | 579,950 | -4.70(-5.93%) |
Mar 21, 2019 | 76.70 | 79.50 | 76.30 | 79.30 | 490,469 | +2.20(+2.85%) |
Mar 20, 2019 | 74.20 | 78.10 | 73.00 | 77.10 | 506,261 | +2.10(+2.80%) |
Mar 19, 2019 | 77.30 | 78.30 | 74.50 | 75.00 | 401,206 | -1.50(-1.96%) |
Mar 18, 2019 | 73.70 | 76.90 | 73.30 | 76.50 | 434,728 | +2.90(+3.94%) |
Mar 15, 2019 | 73.30 | 74.50 | 72.75 | 73.60 | 638,980 | -0.50(-0.67%) |
Mar 14, 2019 | 74.20 | 74.95 | 73.70 | 74.10 | 221,078 | +0.10(+0.14%) |
Mar 13, 2019 | 73.40 | 74.40 | 72.20 | 74.00 | 412,105 | +1.70(+2.35%) |
Mar 12, 2019 | 70.50 | 72.40 | 69.90 | 72.30 | 462,793 | +2.20(+3.14%) |
Mar 11, 2019 | 69.10 | 70.70 | 68.30 | 70.10 | 324,253 | +1.60(+2.34%) |
Mar 08, 2019 | 69.90 | 70.00 | 66.75 | 68.50 | 688,150 | -3.30(-4.60%) |
Mar 07, 2019 | 73.50 | 74.00 | 71.60 | 71.80 | 471,614 | -1.50(-2.05%) |
Mar 06, 2019 | 74.90 | 75.40 | 73.20 | 73.30 | 720,545 | -2.00(-2.66%) |
Mar 05, 2019 | 76.70 | 77.50 | 74.00 | 75.30 | 523,314 | -1.20(-1.57%) |
Mar 04, 2019 | 77.90 | 78.60 | 74.80 | 76.50 | 443,803 | -0.90(-1.16%) |
Mar 01, 2019 | 77.40 | 79.45 | 75.45 | 77.40 | 531,750 | +0.90(+1.18%) |
Feb 28, 2019 | 77.50 | 77.70 | 73.35 | 76.50 | 806,050 | -0.70(-0.91%) |
Feb 27, 2019 | 73.80 | 79.10 | 73.70 | 77.20 | 1,725,630 | +7.30(+10.44%) |
Feb 26, 2019 | 72.00 | 73.60 | 69.80 | 69.90 | 701,349 | -2.30(-3.19%) |
Feb 25, 2019 | 70.70 | 72.60 | 70.70 | 72.20 | 526,098 | +0.40(+0.56%) |
Feb 22, 2019 | 72.10 | 73.45 | 70.80 | 71.80 | 572,110 | +0.40(+0.56%) |
Feb 21, 2019 | 74.60 | 74.85 | 70.95 | 71.40 | 542,710 | -3.60(-4.80%) |
Feb 20, 2019 | 75.80 | 76.60 | 73.70 | 75.00 | 830,002 | -1.20(-1.57%) |
Feb 19, 2019 | 78.20 | 78.40 | 76.20 | 76.20 | 690,327 | -2.70(-3.42%) |
Feb 15, 2019 | 79.20 | 80.40 | 77.80 | 78.90 | 512,620 | +0.90(+1.15%) |
Feb 14, 2019 | 75.40 | 78.70 | 75.10 | 78.00 | 745,745 | +1.90(+2.50%) |
Feb 13, 2019 | 74.30 | 77.55 | 72.40 | 76.10 | 855,751 | +2.20(+2.98%) |
Feb 12, 2019 | 78.40 | 79.00 | 71.20 | 73.90 | 2,100,091 | -6.90(-8.54%) |
Feb 11, 2019 | 78.90 | 81.10 | 77.40 | 80.80 | 661,375 | +0.90(+1.13%) |
Feb 08, 2019 | 80.70 | 81.50 | 78.30 | 79.90 | 557,680 | -1.20(-1.48%) |
Feb 07, 2019 | 83.70 | 83.90 | 79.20 | 81.10 | 755,298 | -3.60(-4.25%) |
Feb 06, 2019 | 82.50 | 85.45 | 81.97 | 84.70 | 430,899 | +1.50(+1.80%) |
Feb 05, 2019 | 83.70 | 85.50 | 82.50 | 83.20 | 437,400 | -0.90(-1.07%) |
Feb 04, 2019 | 82.40 | 84.20 | 80.80 | 84.10 | 341,120 | +0.30(+0.36%) |
Feb 01, 2019 | 81.90 | 84.90 | 81.70 | 83.80 | 331,570 | +2.40(+2.95%) |
Jan 31, 2019 | 83.10 | 85.00 | 80.80 | 81.40 | 277,408 | -1.50(-1.81%) |
Jan 30, 2019 | 79.80 | 82.90 | 79.80 | 82.90 | 306,161 | +3.80(+4.80%) |
Jan 29, 2019 | 80.70 | 80.70 | 78.40 | 79.10 | 409,056 | -0.50(-0.63%) |
Jan 28, 2019 | 79.60 | 79.80 | 77.80 | 79.60 | 458,428 | -2.50(-3.05%) |
Jan 25, 2019 | 81.70 | 82.90 | 80.50 | 82.10 | 387,970 | +0.90(+1.11%) |
Jan 24, 2019 | 78.60 | 81.60 | 78.00 | 81.20 | 719,091 | +2.40(+3.05%) |
Jan 23, 2019 | 82.20 | 83.20 | 78.30 | 78.80 | 431,785 | -1.80(-2.23%) |
Jan 22, 2019 | 81.00 | 81.80 | 78.80 | 80.60 | 639,320 | -2.00(-2.42%) |
Jan 18, 2019 | 83.10 | 84.45 | 81.50 | 82.60 | 531,570 | +0.40(+0.49%) |
Jan 17, 2019 | 82.40 | 82.95 | 80.50 | 82.20 | 595,153 | -1.10(-1.32%) |
Jan 16, 2019 | 82.50 | 84.70 | 81.70 | 83.30 | 619,708 | -0.30(-0.36%) |
Jan 15, 2019 | 84.40 | 85.20 | 82.80 | 83.60 | 531,563 | +0.60(+0.72%) |
Jan 14, 2019 | 83.50 | 85.30 | 82.70 | 83.00 | 517,690 | -1.90(-2.24%) |
Jan 11, 2019 | 84.20 | 86.20 | 82.10 | 84.90 | 973,160 | -0.90(-1.05%) |
Jan 10, 2019 | 84.00 | 86.80 | 83.40 | 85.80 | 624,049 | +0.30(+0.35%) |
Jan 09, 2019 | 83.40 | 86.55 | 82.50 | 85.50 | 736,393 | +3.40(+4.14%) |
Jan 08, 2019 | 80.40 | 83.30 | 78.90 | 82.10 | 1,193,667 | +3.20(+4.06%) |
Jan 07, 2019 | 73.50 | 78.90 | 72.50 | 78.90 | 1,134,179 | +5.70(+7.79%) |
Jan 04, 2019 | 69.40 | 73.60 | 68.10 | 73.20 | 714,430 | +5.90(+8.77%) |
Jan 03, 2019 | 65.70 | 68.00 | 63.30 | 67.30 | 495,288 | +1.80(+2.75%) |
Jan 02, 2019 | 63.20 | 66.80 | 61.80 | 65.50 | 494,988 | +0.60(+0.92%) |
Dec 31, 2018 | 64.70 | 65.60 | 63.60 | 64.90 | 313,000 | +0.70(+1.09%) |
Dec 28, 2018 | 66.90 | 67.20 | 63.80 | 64.20 | 392,410 | -2.40(-3.60%) |
Dec 27, 2018 | 63.30 | 66.70 | 62.60 | 66.60 | 581,218 | +1.80(+2.78%) |
Dec 26, 2018 | 58.00 | 65.10 | 55.70 | 64.80 | 705,728 | +7.70(+13.49%) |
Dec 24, 2018 | 60.00 | 60.90 | 56.90 | 57.10 | 293,350 | -4.20(-6.85%) |
Dec 21, 2018 | 63.30 | 64.50 | 60.20 | 61.30 | 1,212,430 | -2.50(-3.92%) |
Dec 20, 2018 | 64.20 | 65.90 | 62.30 | 63.80 | 782,686 | -2.10(-3.19%) |
Dec 19, 2018 | 68.80 | 69.40 | 64.60 | 65.90 | 805,971 | -2.50(-3.65%) |
Dec 18, 2018 | 70.00 | 70.10 | 67.75 | 68.40 | 466,471 | -1.40(-2.01%) |
Dec 17, 2018 | 69.00 | 73.00 | 67.50 | 69.80 | 554,647 | -0.40(-0.57%) |
Dec 14, 2018 | 75.40 | 75.80 | 70.00 | 70.20 | 594,960 | -6.80(-8.83%) |
Dec 13, 2018 | 76.80 | 78.20 | 74.90 | 77.00 | 461,961 | -0.10(-0.13%) |
Dec 12, 2018 | 76.50 | 80.00 | 75.80 | 77.10 | 421,681 | +1.80(+2.39%) |
Dec 11, 2018 | 79.30 | 80.20 | 74.50 | 75.30 | 415,997 | -2.60(-3.34%) |
Dec 10, 2018 | 80.70 | 81.20 | 75.50 | 77.90 | 529,010 | -2.50(-3.11%) |
Dec 07, 2018 | 82.40 | 84.70 | 80.10 | 80.40 | 372,710 | +0.50(+0.63%) |
Dec 06, 2018 | 82.90 | 82.90 | 76.30 | 79.90 | 504,795 | -5.10(-6.00%) |
Dec 04, 2018 | 89.10 | 89.90 | 84.80 | 85.00 | 397,840 | -3.80(-4.28%) |
Dec 03, 2018 | 91.50 | 91.90 | 85.20 | 88.80 | 895,200 | +3.30(+3.86%) |
Nov 30, 2018 | 88.60 | 89.30 | 85.00 | 85.50 | 487,300 | -4.10(-4.58%) |
Nov 29, 2018 | 88.30 | 90.65 | 86.50 | 89.60 | 387,628 | +1.50(+1.70%) |
Nov 28, 2018 | 88.80 | 89.60 | 85.40 | 88.10 | 496,919 | -0.70(-0.79%) |
Nov 27, 2018 | 91.40 | 92.30 | 88.40 | 88.80 | 386,126 | -3.10(-3.37%) |
Nov 26, 2018 | 91.10 | 93.70 | 90.20 | 91.90 | 340,832 | +2.20(+2.45%) |
Nov 23, 2018 | 89.00 | 90.90 | 88.70 | 89.70 | 167,540 | -3.30(-3.55%) |
Nov 21, 2018 | 93.00 | 93.00 | 93.00 | 0 | +0.80(+0.87%) | |
Nov 20, 2018 | 94.30 | 95.00 | 90.90 | 92.20 | 527,065 | -4.50(-4.65%) |
Nov 19, 2018 | 95.10 | 98.20 | 93.20 | 96.70 | 345,677 | -0.30(-0.31%) |
Nov 16, 2018 | 99.00 | 101.20 | 95.40 | 97.00 | 478,850 | -2.00(-2.02%) |
Nov 15, 2018 | 95.00 | 99.40 | 95.00 | 99.00 | 532,958 | +3.00(+3.12%) |
Nov 14, 2018 | 100.00 | 101.80 | 95.70 | 96.00 | 594,221 | -0.40(-0.41%) |
Nov 13, 2018 | 100.90 | 102.95 | 95.70 | 96.40 | 713,170 | -5.00(-4.93%) |
Nov 12, 2018 | 106.30 | 107.30 | 101.00 | 101.40 | 603,125 | -2.70(-2.59%) |
Nov 09, 2018 | 103.50 | 104.80 | 99.70 | 104.10 | 592,570 | -1.50(-1.42%) |
Nov 08, 2018 | 109.70 | 112.30 | 105.00 | 105.60 | 879,614 | -5.20(-4.69%) |
Nov 07, 2018 | 108.70 | 114.70 | 107.10 | 110.80 | 960,766 | +6.90(+6.64%) |
Nov 06, 2018 | 104.90 | 107.40 | 103.50 | 103.90 | 311,427 | -1.30(-1.24%) |
Nov 05, 2018 | 105.90 | 107.90 | 102.70 | 105.20 | 796,269 | +1.50(+1.45%) |
Nov 02, 2018 | 105.30 | 105.60 | 102.30 | 103.70 | 458,620 | -0.80(-0.77%) |
Nov 01, 2018 | 100.70 | 104.70 | 99.00 | 104.50 | 577,700 | +4.80(+4.81%) |
Oct 31, 2018 | 99.70 | 102.60 | 97.40 | 99.70 | 612,693 | +1.30(+1.32%) |
Oct 30, 2018 | 94.00 | 98.50 | 92.30 | 98.40 | 516,953 | +2.40(+2.50%) |
Oct 29, 2018 | 101.30 | 101.90 | 92.90 | 96.00 | 583,023 | -5.30(-5.23%) |
Oct 26, 2018 | 100.10 | 103.40 | 98.30 | 101.30 | 425,710 | -0.80(-0.78%) |
Oct 25, 2018 | 100.90 | 102.50 | 97.70 | 102.10 | 468,349 | +2.90(+2.92%) |
Oct 24, 2018 | 109.40 | 110.70 | 98.90 | 99.20 | 727,669 | -9.20(-8.49%) |
Oct 23, 2018 | 111.40 | 111.90 | 106.90 | 108.40 | 551,527 | -6.40(-5.57%) |
Oct 22, 2018 | 117.00 | 117.30 | 113.60 | 114.80 | 357,645 | -1.90(-1.63%) |
Oct 19, 2018 | 119.20 | 120.20 | 113.90 | 116.70 | 636,760 | -2.20(-1.85%) |
Oct 18, 2018 | 119.90 | 120.10 | 117.00 | 118.90 | 429,009 | -2.80(-2.30%) |
Oct 17, 2018 | 125.20 | 125.20 | 120.30 | 121.70 | 369,921 | -4.30(-3.41%) |
Oct 16, 2018 | 126.30 | 127.50 | 124.30 | 126.00 | 278,620 | +0.30(+0.24%) |
Oct 15, 2018 | 125.50 | 126.50 | 122.20 | 125.70 | 291,992 | +1.60(+1.29%) |
Oct 12, 2018 | 123.80 | 124.50 | 120.55 | 124.10 | 552,080 | +3.20(+2.65%) |
Oct 11, 2018 | 122.60 | 124.50 | 119.90 | 120.90 | 419,120 | -3.10(-2.50%) |
Oct 10, 2018 | 128.60 | 129.00 | 123.90 | 124.00 | 400,929 | -4.40(-3.43%) |
Oct 09, 2018 | 127.10 | 129.90 | 126.20 | 128.40 | 348,716 | +2.20(+1.74%) |
Oct 08, 2018 | 125.20 | 126.40 | 123.10 | 126.20 | 238,806 | -0.40(-0.32%) |
Oct 05, 2018 | 126.30 | 127.50 | 124.20 | 126.60 | 369,840 | +1.00(+0.80%) |
Oct 04, 2018 | 127.00 | 130.90 | 125.00 | 125.60 | 372,734 | -2.00(-1.57%) |
Oct 03, 2018 | 125.00 | 129.70 | 124.10 | 127.60 | 558,081 | +3.90(+3.15%) |
Oct 02, 2018 | 123.40 | 125.15 | 121.40 | 123.70 | 523,304 | +0.60(+0.49%) |
Oct 01, 2018 | 120.20 | 124.30 | 119.00 | 123.10 | 541,160 | +3.20(+2.67%) |
Sep 28, 2018 | 119.30 | 122.30 | 118.90 | 119.90 | 366,500 | -0.20(-0.17%) |
Sep 27, 2018 | 119.10 | 120.50 | 116.15 | 120.10 | 415,972 | +2.30(+1.95%) |
Sep 26, 2018 | 120.00 | 121.60 | 117.70 | 117.80 | 326,581 | -3.20(-2.64%) |
Sep 25, 2018 | 123.40 | 125.00 | 120.60 | 121.00 | 625,883 | -1.70(-1.39%) |
Sep 24, 2018 | 120.50 | 123.80 | 119.30 | 122.70 | 393,777 | +5.20(+4.43%) |
Sep 21, 2018 | 116.60 | 118.45 | 115.70 | 117.50 | 573,470 | +1.30(+1.12%) |
Sep 20, 2018 | 119.60 | 120.70 | 115.65 | 116.20 | 257,959 | -1.80(-1.53%) |
Sep 19, 2018 | 115.70 | 118.90 | 115.50 | 118.00 | 273,099 | +2.60(+2.25%) |
Sep 18, 2018 | 116.80 | 118.10 | 113.90 | 115.40 | 298,072 | +0.20(+0.17%) |
Sep 17, 2018 | 116.70 | 118.20 | 114.35 | 115.20 | 290,553 | -1.50(-1.29%) |
Sep 14, 2018 | 116.80 | 119.30 | 116.45 | 116.70 | 313,680 | -0.20(-0.17%) |
Sep 13, 2018 | 116.90 | 118.00 | 114.50 | 116.90 | 346,199 | -0.40(-0.34%) |
Sep 12, 2018 | 113.40 | 118.30 | 113.00 | 117.30 | 453,945 | +5.70(+5.11%) |
Sep 11, 2018 | 106.20 | 112.10 | 106.00 | 111.60 | 335,316 | +4.90(+4.59%) |
Sep 10, 2018 | 106.30 | 108.20 | 105.80 | 106.70 | 222,528 | +0.70(+0.66%) |
Sep 07, 2018 | 106.50 | 109.20 | 105.30 | 106.00 | 461,100 | -1.60(-1.49%) |
Sep 06, 2018 | 110.90 | 111.10 | 106.05 | 107.60 | 396,889 | -3.70(-3.32%) |
Sep 05, 2018 | 110.00 | 111.80 | 107.41 | 111.30 | 441,471 | +0.60(+0.54%) |
Sep 04, 2018 | 113.30 | 115.40 | 109.85 | 110.70 | 339,467 | -2.30(-2.04%) |
Aug 31, 2018 | 113.00 | 113.00 | 113.00 | 0 | -2.50(-2.16%) | |
Aug 30, 2018 | 113.90 | 116.60 | 113.60 | 115.50 | 478,416 | +2.00(+1.76%) |
Aug 29, 2018 | 112.70 | 114.35 | 111.20 | 113.50 | 367,920 | +1.50(+1.34%) |
Aug 28, 2018 | 113.70 | 114.40 | 110.40 | 112.00 | 330,907 | -2.00(-1.75%) |
Aug 27, 2018 | 113.70 | 115.55 | 113.00 | 114.00 | 260,574 | +0.50(+0.44%) |
Aug 24, 2018 | 113.20 | 114.60 | 112.85 | 113.50 | 250,770 | +1.50(+1.34%) |
Aug 23, 2018 | 111.60 | 112.50 | 109.90 | 112.00 | 320,080 | -0.60(-0.53%) |
Aug 22, 2018 | 111.80 | 113.20 | 110.60 | 112.60 | 329,424 | +2.50(+2.27%) |
Aug 21, 2018 | 108.20 | 111.20 | 107.70 | 110.10 | 341,677 | +2.90(+2.71%) |
Aug 20, 2018 | 107.10 | 108.90 | 106.50 | 107.20 | 415,935 | -0.30(-0.28%) |
Aug 17, 2018 | 105.70 | 108.00 | 105.30 | 107.50 | 280,760 | +2.00(+1.90%) |
Aug 16, 2018 | 102.90 | 105.60 | 102.70 | 105.50 | 341,417 | +3.20(+3.13%) |
Aug 15, 2018 | 110.40 | 111.65 | 101.20 | 102.30 | 1,002,164 | -9.40(-8.42%) |
Aug 14, 2018 | 110.30 | 111.80 | 109.00 | 111.70 | 486,336 | +2.80(+2.57%) |
Aug 13, 2018 | 113.90 | 113.90 | 108.60 | 108.90 | 446,817 | -5.00(-4.39%) |
Aug 10, 2018 | 112.00 | 114.50 | 111.70 | 113.90 | 340,750 | +1.40(+1.24%) |
Aug 09, 2018 | 111.00 | 113.10 | 110.20 | 112.50 | 340,779 | +1.90(+1.72%) |
Aug 08, 2018 | 111.40 | 112.20 | 109.50 | 110.60 | 519,135 | -2.30(-2.04%) |
Aug 07, 2018 | 109.70 | 113.80 | 108.20 | 112.90 | 502,347 | +5.20(+4.83%) |
Aug 06, 2018 | 106.10 | 108.65 | 105.00 | 107.70 | 344,879 | +2.00(+1.89%) |
Aug 03, 2018 | 109.30 | 109.60 | 105.30 | 105.70 | 285,510 | -3.60(-3.29%) |
Aug 02, 2018 | 106.10 | 109.90 | 105.35 | 109.30 | 328,884 | +1.90(+1.77%) |
Aug 01, 2018 | 106.30 | 107.50 | 104.90 | 107.40 | 403,817 | -0.20(-0.19%) |
Jul 31, 2018 | 110.50 | 111.00 | 106.50 | 107.60 | 408,392 | -3.20(-2.89%) |
Jul 30, 2018 | 111.50 | 112.65 | 110.70 | 110.80 | 553,406 | +0.90(+0.82%) |
Jul 27, 2018 | 113.40 | 114.40 | 109.50 | 109.90 | 499,500 | -4.10(-3.60%) |
Jul 26, 2018 | 113.40 | 115.20 | 112.50 | 114.00 | 235,505 | +0.80(+0.71%) |
Jul 25, 2018 | 111.10 | 113.60 | 109.80 | 113.20 | 229,116 | +1.20(+1.07%) |
Jul 24, 2018 | 111.90 | 113.10 | 110.95 | 112.00 | 223,666 | +0.70(+0.63%) |
Jul 23, 2018 | 112.10 | 112.75 | 110.80 | 111.30 | 199,332 | +0.20(+0.18%) |
Jul 20, 2018 | 112.40 | 112.80 | 110.15 | 111.10 | 333,182 | -1.40(-1.24%) |
Jul 19, 2018 | 109.90 | 113.10 | 109.80 | 112.50 | 483,685 | +2.40(+2.18%) |
Jul 18, 2018 | 108.20 | 110.60 | 106.10 | 110.10 | 549,413 | +1.40(+1.29%) |
Jul 17, 2018 | 108.60 | 110.30 | 107.70 | 108.70 | 301,373 | +0.10(+0.09%) |
Jul 16, 2018 | 107.00 | 109.30 | 106.30 | 108.60 | 428,451 | -0.30(-0.28%) |
Jul 13, 2018 | 111.10 | 112.40 | 108.60 | 108.90 | 399,154 | -2.10(-1.89%) |
Jul 12, 2018 | 110.80 | 111.20 | 108.60 | 111.00 | 323,628 | +1.30(+1.19%) |
Jul 11, 2018 | 109.50 | 113.20 | 108.20 | 109.70 | 448,304 | -0.80(-0.72%) |
Jul 10, 2018 | 114.00 | 114.55 | 109.75 | 110.50 | 452,874 | -2.40(-2.13%) |
Jul 09, 2018 | 109.70 | 113.30 | 108.85 | 112.90 | 631,097 | +4.00(+3.67%) |
Jul 06, 2018 | 105.20 | 109.15 | 105.10 | 108.90 | 290,089 | +2.80(+2.64%) |
Jul 05, 2018 | 108.50 | 108.60 | 105.35 | 106.10 | 319,123 | -1.80(-1.67%) |
Jul 03, 2018 | 107.90 | 107.90 | 107.90 | 0 | +2.00(+1.89%) | |
Jul 02, 2018 | 106.10 | 106.30 | 103.11 | 105.90 | 473,272 | -1.50(-1.40%) |
Jun 29, 2018 | 109.20 | 111.30 | 107.20 | 107.40 | 674,138 | -1.70(-1.56%) |
Jun 28, 2018 | 111.50 | 112.06 | 108.90 | 109.10 | 430,261 | -2.40(-2.15%) |
Jun 27, 2018 | 111.80 | 114.20 | 110.40 | 111.50 | 797,460 | +2.20(+2.01%) |
Jun 26, 2018 | 105.50 | 110.00 | 105.10 | 109.30 | 528,383 | +4.20(+4.00%) |
Jun 25, 2018 | 107.90 | 108.00 | 104.10 | 105.10 | 527,565 | -2.90(-2.69%) |
Jun 22, 2018 | 107.50 | 109.10 | 106.10 | 108.00 | 893,790 | +5.50(+5.37%) |
Jun 21, 2018 | 106.10 | 107.50 | 101.60 | 102.50 | 776,833 | -5.40(-5.00%) |
Jun 20, 2018 | 107.40 | 108.70 | 104.90 | 107.90 | 757,657 | +1.80(+1.70%) |
Jun 19, 2018 | 100.40 | 107.00 | 100.00 | 106.10 | 775,103 | +3.80(+3.71%) |
Jun 18, 2018 | 98.80 | 103.90 | 98.80 | 102.30 | 738,351 | +3.50(+3.54%) |
Jun 15, 2018 | 102.10 | 98.10 | 98.80 | 1,157,764 | -3.30(-3.23%) | |
Jun 14, 2018 | 106.10 | 106.70 | 101.40 | 102.10 | 500,706 | -2.30(-2.20%) |
Jun 13, 2018 | 106.20 | 107.00 | 104.20 | 104.40 | 598,955 | -2.60(-2.43%) |
Jun 12, 2018 | 101.60 | 107.60 | 101.35 | 107.00 | 1,021,793 | +4.90(+4.80%) |
Jun 11, 2018 | 101.00 | 102.40 | 100.10 | 102.10 | 542,868 | +0.70(+0.69%) |
Jun 08, 2018 | 102.80 | 104.20 | 100.50 | 101.40 | 890,812 | -2.30(-2.22%) |
Jun 07, 2018 | 101.50 | 104.90 | 101.50 | 103.70 | 892,946 | +2.80(+2.78%) |
Jun 06, 2018 | 100.50 | 100.90 | 977,911 | -3.50(-3.35%) | ||
Jun 05, 2018 | 102.90 | 104.90 | 101.20 | 104.40 | 1,157,055 | +1.50(+1.46%) |
Jun 04, 2018 | 110.50 | 111.60 | 102.10 | 102.90 | 1,489,740 | -8.30(-7.46%) |
Jun 01, 2018 | 118.90 | 118.90 | 108.15 | 111.20 | 1,605,492 | -7.20(-6.08%) |
May 31, 2018 | 119.70 | 121.40 | 118.00 | 118.40 | 746,710 | -2.40(-1.99%) |
May 30, 2018 | 118.10 | 121.70 | 117.15 | 120.80 | 1,016,556 | +3.30(+2.81%) |
May 29, 2018 | 118.70 | 120.40 | 117.00 | 117.50 | 1,189,053 | -2.10(-1.76%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | -5.20(-4.17%) | |
May 24, 2018 | 128.90 | 130.10 | 124.70 | 124.80 | 643,394 | -6.60(-5.02%) |
May 23, 2018 | 133.30 | 133.80 | 129.30 | 131.40 | 797,108 | -3.10(-2.30%) |
May 22, 2018 | 139.50 | 140.00 | 133.15 | 134.50 | 478,698 | -4.70(-3.38%) |
May 21, 2018 | 136.90 | 139.40 | 135.80 | 139.20 | 397,777 | +3.50(+2.58%) |
May 18, 2018 | 141.40 | 141.40 | 135.00 | 135.70 | 432,156 | -5.20(-3.69%) |
May 17, 2018 | 137.10 | 142.70 | 137.10 | 140.90 | 630,131 | +4.50(+3.30%) |
May 16, 2018 | 137.00 | 137.00 | 133.50 | 136.40 | 548,807 | -0.60(-0.44%) |
May 15, 2018 | 138.30 | 138.30 | 133.90 | 137.00 | 444,815 | -1.50(-1.08%) |
May 14, 2018 | 140.20 | 140.40 | 136.80 | 138.50 | 272,428 | -0.50(-0.36%) |
May 11, 2018 | 141.80 | 142.40 | 137.80 | 139.00 | 389,554 | -2.60(-1.84%) |
May 10, 2018 | 144.50 | 144.90 | 140.10 | 141.60 | 302,447 | -1.00(-0.70%) |
May 09, 2018 | 145.00 | 146.50 | 142.30 | 142.60 | 554,952 | +0.80(+0.56%) |
May 08, 2018 | 138.50 | 142.00 | 134.40 | 141.80 | 481,444 | +3.00(+2.16%) |
May 07, 2018 | 137.50 | 143.30 | 137.25 | 138.80 | 572,449 | +3.30(+2.44%) |
May 04, 2018 | 133.70 | 138.10 | 132.90 | 135.50 | 613,954 | +2.80(+2.11%) |
May 03, 2018 | 135.50 | 137.80 | 131.71 | 132.70 | 597,140 | -5.80(-4.19%) |
May 02, 2018 | 137.00 | 139.80 | 136.65 | 138.50 | 374,224 | +1.50(+1.09%) |