Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 90.56 | 90.69 | 89.72 | 90.06 | 1,294,838 | +0.21(+0.24%) |
Aug 29, 2019 | 89.94 | 90.38 | 89.68 | 89.85 | 1,266,512 | +0.62(+0.69%) |
Aug 28, 2019 | 89.15 | 89.87 | 88.33 | 89.23 | 1,322,667 | -0.28(-0.31%) |
Aug 27, 2019 | 89.86 | 89.88 | 89.21 | 89.51 | 1,862,101 | +0.21(+0.24%) |
Aug 26, 2019 | 89.26 | 89.69 | 88.84 | 89.30 | 1,409,627 | +0.71(+0.80%) |
Aug 23, 2019 | 89.85 | 90.36 | 88.51 | 88.59 | 2,353,359 | -1.48(-1.65%) |
Aug 22, 2019 | 89.80 | 90.29 | 89.45 | 90.07 | 1,245,432 | +0.27(+0.30%) |
Aug 21, 2019 | 89.67 | 90.08 | 89.44 | 89.80 | 1,434,664 | +0.79(+0.89%) |
Aug 20, 2019 | 89.41 | 90.01 | 89.00 | 89.01 | 2,002,452 | -0.60(-0.67%) |
Aug 19, 2019 | 90.44 | 90.57 | 88.87 | 89.61 | 3,192,049 | +0.07(+0.08%) |
Aug 16, 2019 | 89.45 | 89.97 | 89.21 | 89.54 | 2,055,305 | +0.90(+1.02%) |
Aug 15, 2019 | 88.48 | 89.25 | 88.21 | 88.64 | 2,021,156 | +0.21(+0.24%) |
Aug 14, 2019 | 88.53 | 89.17 | 88.12 | 88.42 | 2,101,846 | -0.98(-1.09%) |
Aug 13, 2019 | 88.27 | 89.70 | 87.73 | 89.40 | 2,377,979 | +1.05(+1.18%) |
Aug 12, 2019 | 88.62 | 88.93 | 88.31 | 88.36 | 2,927,584 | -0.74(-0.83%) |
Aug 09, 2019 | 89.17 | 89.60 | 88.21 | 89.09 | 1,980,043 | -0.43(-0.48%) |
Aug 08, 2019 | 89.15 | 89.64 | 88.77 | 89.52 | 2,977,416 | +0.99(+1.12%) |
Aug 07, 2019 | 88.02 | 88.74 | 87.45 | 88.53 | 3,328,255 | -0.20(-0.23%) |
Aug 06, 2019 | 89.43 | 89.76 | 87.85 | 88.73 | 3,790,701 | -0.41(-0.46%) |
Aug 05, 2019 | 89.60 | 90.02 | 88.74 | 89.14 | 3,687,278 | -1.46(-1.61%) |
Aug 02, 2019 | 90.87 | 91.34 | 90.27 | 90.60 | 2,908,275 | -0.69(-0.75%) |
Aug 01, 2019 | 91.65 | 92.14 | 90.82 | 91.29 | 2,592,576 | +0.01(+0.01%) |
Jul 31, 2019 | 92.05 | 92.30 | 90.40 | 91.28 | 2,510,955 | -0.86(-0.94%) |
Jul 30, 2019 | 91.83 | 92.25 | 91.31 | 92.14 | 2,560,623 | -0.17(-0.19%) |
Jul 29, 2019 | 92.54 | 92.87 | 91.29 | 92.32 | 2,028,118 | -0.27(-0.29%) |
Jul 26, 2019 | 92.27 | 93.50 | 91.80 | 92.59 | 3,150,167 | +0.50(+0.55%) |
Jul 25, 2019 | 93.90 | 94.22 | 91.87 | 92.09 | 10,480,834 | -5.47(-5.61%) |
Jul 24, 2019 | 97.81 | 98.16 | 97.11 | 97.56 | 1,890,016 | -0.16(-0.16%) |
Jul 23, 2019 | 98.60 | 98.76 | 97.20 | 97.71 | 1,343,771 | -0.64(-0.65%) |
Jul 22, 2019 | 98.11 | 98.85 | 97.56 | 98.35 | 1,589,507 | +0.32(+0.33%) |
Jul 19, 2019 | 98.76 | 99.40 | 97.86 | 98.03 | 2,118,281 | -0.50(-0.51%) |
Jul 18, 2019 | 97.35 | 98.75 | 96.90 | 98.54 | 2,297,954 | +1.12(+1.15%) |
Jul 17, 2019 | 97.83 | 97.96 | 96.97 | 97.41 | 1,598,028 | -0.27(-0.28%) |
Jul 16, 2019 | 98.30 | 98.48 | 97.48 | 97.68 | 1,337,377 | -0.66(-0.67%) |
Jul 15, 2019 | 97.97 | 98.47 | 97.68 | 98.34 | 1,578,203 | +0.67(+0.68%) |
Jul 12, 2019 | 96.80 | 97.99 | 96.79 | 97.68 | 1,647,609 | +1.11(+1.15%) |
Jul 11, 2019 | 96.72 | 96.79 | 95.87 | 96.56 | 1,621,024 | +0.05(+0.05%) |
Jul 10, 2019 | 96.10 | 97.14 | 96.10 | 96.51 | 1,592,468 | +0.66(+0.69%) |
Jul 09, 2019 | 94.79 | 95.87 | 94.79 | 95.85 | 1,218,651 | -0.02(-0.02%) |
Jul 08, 2019 | 96.59 | 96.68 | 95.34 | 95.87 | 1,887,681 | -0.82(-0.85%) |
Jul 05, 2019 | 96.04 | 96.76 | 95.17 | 96.70 | 1,470,965 | +0.14(+0.14%) |
Jul 03, 2019 | 96.68 | 96.83 | 95.90 | 96.56 | 1,077,104 | +0.39(+0.40%) |
Jul 02, 2019 | 95.28 | 96.20 | 95.12 | 96.17 | 1,541,024 | +1.01(+1.06%) |
Jul 01, 2019 | 96.32 | 96.75 | 94.99 | 95.16 | 1,594,622 | +0.10(+0.11%) |
Jun 28, 2019 | 94.80 | 95.21 | 94.48 | 95.06 | 2,033,624 | +0.41(+0.43%) |
Jun 27, 2019 | 94.59 | 95.34 | 94.41 | 94.65 | 805,813 | +0.31(+0.33%) |
Jun 26, 2019 | 95.49 | 95.83 | 94.19 | 94.34 | 1,608,506 | -0.74(-0.77%) |
Jun 25, 2019 | 96.48 | 96.54 | 94.89 | 95.08 | 1,915,672 | -1.38(-1.43%) |
Jun 24, 2019 | 96.86 | 97.22 | 96.33 | 96.45 | 1,624,968 | -0.20(-0.21%) |
Jun 21, 2019 | 96.50 | 96.86 | 96.00 | 96.66 | 3,138,707 | +0.40(+0.41%) |
Jun 20, 2019 | 96.93 | 97.57 | 96.01 | 96.26 | 2,052,275 | +0.43(+0.44%) |
Jun 19, 2019 | 94.96 | 95.99 | 94.17 | 95.83 | 2,151,236 | +1.20(+1.27%) |
Jun 18, 2019 | 94.74 | 95.56 | 94.49 | 94.63 | 1,644,368 | +0.57(+0.61%) |
Jun 17, 2019 | 94.11 | 95.24 | 93.86 | 94.06 | 2,168,702 | +0.31(+0.33%) |
Jun 14, 2019 | 93.35 | 93.99 | 92.99 | 93.75 | 1,253,025 | +0.04(+0.04%) |
Jun 13, 2019 | 93.90 | 95.30 | 93.61 | 93.71 | 1,404,544 | +0.20(+0.22%) |
Jun 12, 2019 | 92.60 | 93.86 | 91.53 | 93.51 | 1,591,000 | +0.68(+0.73%) |
Jun 11, 2019 | 93.40 | 93.65 | 92.49 | 92.83 | 1,128,711 | -0.14(-0.15%) |
Jun 10, 2019 | 93.46 | 93.74 | 92.77 | 92.97 | 1,315,197 | +0.12(+0.13%) |
Jun 07, 2019 | 92.80 | 93.50 | 92.55 | 92.85 | 1,241,566 | +0.48(+0.52%) |
Jun 06, 2019 | 93.37 | 93.43 | 92.16 | 92.37 | 1,914,528 | +0.76(+0.82%) |
Jun 05, 2019 | 91.79 | 92.38 | 90.65 | 91.61 | 1,415,075 | +0.55(+0.60%) |
Jun 04, 2019 | 91.30 | 91.52 | 90.27 | 91.06 | 2,054,781 | +0.85(+0.94%) |
Jun 03, 2019 | 90.70 | 91.19 | 89.86 | 90.21 | 2,124,967 | -0.62(-0.68%) |
May 31, 2019 | 90.43 | 91.03 | 90.29 | 90.83 | 1,911,208 | -0.60(-0.65%) |
May 30, 2019 | 91.20 | 91.82 | 90.94 | 91.43 | 961,774 | +0.34(+0.37%) |
May 29, 2019 | 91.44 | 91.75 | 90.72 | 91.09 | 1,461,239 | -0.58(-0.63%) |
May 28, 2019 | 91.66 | 92.32 | 91.21 | 91.67 | 3,926,645 | +0.33(+0.36%) |
May 24, 2019 | 92.33 | 92.45 | 90.70 | 91.34 | 1,396,516 | -0.52(-0.57%) |
May 23, 2019 | 91.92 | 92.36 | 91.34 | 91.86 | 2,262,025 | -0.91(-0.98%) |
May 22, 2019 | 91.99 | 93.45 | 91.68 | 92.77 | 1,230,993 | +0.45(+0.49%) |
May 21, 2019 | 92.43 | 92.80 | 92.22 | 92.32 | 1,213,821 | +0.57(+0.62%) |
May 20, 2019 | 91.81 | 92.04 | 90.88 | 91.75 | 1,449,415 | -0.70(-0.76%) |
May 17, 2019 | 92.91 | 93.19 | 92.30 | 92.45 | 1,670,700 | -0.75(-0.81%) |
May 16, 2019 | 93.02 | 93.80 | 92.57 | 93.20 | 1,516,592 | +0.52(+0.56%) |
May 15, 2019 | 92.37 | 93.25 | 92.12 | 92.68 | 1,401,401 | +0.21(+0.23%) |
May 14, 2019 | 92.30 | 93.21 | 92.05 | 92.47 | 1,734,070 | +0.45(+0.49%) |
May 13, 2019 | 92.26 | 92.99 | 91.68 | 92.02 | 2,946,300 | -1.78(-1.89%) |
May 10, 2019 | 93.20 | 94.02 | 91.95 | 93.79 | 1,555,576 | +0.31(+0.33%) |
May 09, 2019 | 93.12 | 93.95 | 92.41 | 93.48 | 2,154,588 | -0.65(-0.69%) |
May 08, 2019 | 93.99 | 94.28 | 93.13 | 94.13 | 1,138,082 | +0.00(+0.00%) |
May 07, 2019 | 94.17 | 94.49 | 93.59 | 94.13 | 1,981,130 | -0.81(-0.85%) |
May 06, 2019 | 94.26 | 95.34 | 93.59 | 94.94 | 1,543,035 | -0.74(-0.78%) |
May 03, 2019 | 95.98 | 96.40 | 95.21 | 95.68 | 1,293,930 | -0.10(-0.10%) |
May 02, 2019 | 97.60 | 97.60 | 95.66 | 95.78 | 2,044,020 | -1.48(-1.52%) |
May 01, 2019 | 97.47 | 97.83 | 96.76 | 97.26 | 2,470,438 | -0.17(-0.18%) |
Apr 30, 2019 | 97.29 | 97.74 | 96.60 | 97.43 | 1,755,959 | +0.14(+0.14%) |
Apr 29, 2019 | 97.37 | 98.16 | 97.00 | 97.30 | 2,367,466 | -0.15(-0.16%) |
Apr 26, 2019 | 95.85 | 97.87 | 95.42 | 97.45 | 2,259,275 | +1.41(+1.47%) |
Apr 25, 2019 | 96.04 | 96.67 | 93.43 | 96.04 | 2,908,098 | -0.91(-0.94%) |
Apr 24, 2019 | 97.93 | 98.37 | 96.61 | 96.95 | 2,315,090 | -0.41(-0.42%) |
Apr 23, 2019 | 96.68 | 97.96 | 96.43 | 97.35 | 2,387,265 | +0.99(+1.03%) |
Apr 22, 2019 | 96.17 | 96.67 | 95.85 | 96.36 | 1,346,143 | -0.25(-0.26%) |
Apr 18, 2019 | 96.84 | 96.84 | 95.27 | 96.61 | 2,304,143 | -0.09(-0.09%) |
Apr 17, 2019 | 98.46 | 98.70 | 96.49 | 96.70 | 2,052,037 | -1.52(-1.54%) |
Apr 16, 2019 | 98.87 | 99.33 | 97.80 | 98.21 | 1,652,718 | -0.46(-0.47%) |
Apr 15, 2019 | 98.70 | 99.24 | 98.33 | 98.68 | 1,289,898 | -0.02(-0.02%) |
Apr 12, 2019 | 98.43 | 99.24 | 97.72 | 98.70 | 1,386,154 | +0.35(+0.35%) |
Apr 11, 2019 | 98.30 | 98.48 | 97.59 | 98.35 | 1,216,258 | +0.34(+0.34%) |
Apr 10, 2019 | 97.87 | 98.62 | 97.61 | 98.01 | 1,426,677 | +0.20(+0.21%) |
Apr 09, 2019 | 97.26 | 98.14 | 96.70 | 97.81 | 1,600,511 | +0.41(+0.42%) |
Apr 08, 2019 | 97.16 | 98.07 | 96.84 | 97.40 | 1,714,555 | -0.05(-0.05%) |
Apr 05, 2019 | 96.82 | 97.85 | 96.51 | 97.45 | 2,338,338 | +0.94(+0.97%) |
Apr 04, 2019 | 99.08 | 99.55 | 95.76 | 96.51 | 3,978,906 | -2.38(-2.41%) |
Apr 03, 2019 | 96.98 | 103.40 | 96.12 | 98.90 | 8,147,521 | +2.27(+2.35%) |
Apr 02, 2019 | 96.21 | 96.75 | 95.65 | 96.63 | 2,471,348 | +0.42(+0.44%) |
Apr 01, 2019 | 96.50 | 97.37 | 95.55 | 96.21 | 3,124,839 | +0.03(+0.03%) |
Mar 29, 2019 | 96.57 | 96.89 | 95.84 | 96.18 | 2,939,347 | +0.20(+0.21%) |
Mar 28, 2019 | 95.95 | 96.43 | 95.09 | 95.97 | 2,451,715 | +0.10(+0.10%) |
Mar 27, 2019 | 96.44 | 97.33 | 95.31 | 95.88 | 1,836,521 | -0.62(-0.64%) |
Mar 26, 2019 | 96.17 | 97.10 | 95.58 | 96.49 | 3,280,520 | +0.86(+0.90%) |
Mar 25, 2019 | 96.68 | 96.80 | 95.40 | 95.64 | 3,015,317 | -1.31(-1.35%) |
Mar 22, 2019 | 97.80 | 98.26 | 96.52 | 96.95 | 2,160,834 | -1.20(-1.22%) |
Mar 21, 2019 | 96.88 | 98.31 | 96.59 | 98.14 | 1,825,633 | +1.18(+1.21%) |
Mar 20, 2019 | 97.69 | 98.23 | 96.66 | 96.97 | 1,831,286 | -0.75(-0.77%) |
Mar 19, 2019 | 98.20 | 98.44 | 97.39 | 97.72 | 2,120,464 | -0.29(-0.30%) |
Mar 18, 2019 | 97.35 | 98.45 | 97.26 | 98.01 | 1,983,724 | +0.66(+0.67%) |
Mar 15, 2019 | 98.29 | 98.85 | 97.15 | 97.35 | 3,977,227 | -0.75(-0.77%) |
Mar 14, 2019 | 97.04 | 98.57 | 96.89 | 98.11 | 3,025,916 | +1.06(+1.09%) |
Mar 13, 2019 | 96.70 | 97.98 | 96.68 | 97.04 | 2,857,508 | +0.35(+0.36%) |
Mar 12, 2019 | 97.02 | 97.02 | 95.54 | 96.70 | 3,239,861 | +0.06(+0.06%) |
Mar 11, 2019 | 96.82 | 97.26 | 96.15 | 96.64 | 2,870,061 | +0.15(+0.16%) |
Mar 08, 2019 | 98.58 | 99.37 | 94.72 | 96.49 | 7,259,461 | -2.79(-2.81%) |
Mar 07, 2019 | 99.52 | 100.04 | 98.82 | 99.27 | 2,192,796 | -0.40(-0.40%) |
Mar 06, 2019 | 100.53 | 101.06 | 99.34 | 99.67 | 1,657,418 | -0.72(-0.72%) |
Mar 05, 2019 | 100.93 | 101.26 | 100.28 | 100.39 | 2,018,422 | -0.52(-0.51%) |
Mar 04, 2019 | 102.70 | 102.91 | 100.03 | 100.91 | 2,583,317 | -1.08(-1.06%) |
Mar 01, 2019 | 102.31 | 102.51 | 101.12 | 101.99 | 2,351,565 | +0.52(+0.51%) |
Feb 28, 2019 | 101.30 | 101.99 | 100.78 | 101.47 | 2,161,080 | +0.13(+0.13%) |
Feb 27, 2019 | 101.03 | 101.70 | 100.77 | 101.33 | 1,430,100 | -0.07(-0.07%) |
Feb 26, 2019 | 101.43 | 102.26 | 100.94 | 101.40 | 1,857,147 | -0.04(-0.04%) |
Feb 25, 2019 | 101.74 | 101.89 | 101.13 | 101.44 | 1,842,194 | +0.27(+0.27%) |
Feb 22, 2019 | 101.56 | 101.71 | 100.45 | 101.17 | 1,602,645 | +0.19(+0.19%) |
Feb 21, 2019 | 101.29 | 101.29 | 100.37 | 100.98 | 1,764,376 | -0.37(-0.36%) |
Feb 20, 2019 | 102.33 | 102.90 | 101.07 | 101.34 | 2,204,633 | -0.88(-0.86%) |
Feb 19, 2019 | 102.11 | 102.85 | 101.66 | 102.22 | 1,234,627 | -0.20(-0.20%) |
Feb 15, 2019 | 102.85 | 103.06 | 101.81 | 102.42 | 1,742,801 | +0.28(+0.27%) |
Feb 14, 2019 | 101.06 | 102.45 | 100.49 | 102.14 | 2,072,690 | +1.14(+1.13%) |
Feb 13, 2019 | 101.82 | 102.09 | 100.75 | 101.00 | 1,167,497 | -0.41(-0.41%) |
Feb 12, 2019 | 101.93 | 101.93 | 101.08 | 101.41 | 1,794,933 | +0.39(+0.38%) |
Feb 11, 2019 | 101.81 | 102.33 | 100.64 | 101.03 | 1,888,706 | -0.38(-0.37%) |
Feb 08, 2019 | 100.66 | 101.44 | 100.63 | 101.40 | 1,309,752 | +0.30(+0.29%) |
Feb 07, 2019 | 100.89 | 101.54 | 100.28 | 101.10 | 2,278,055 | -0.46(-0.45%) |
Feb 06, 2019 | 102.24 | 102.81 | 101.31 | 101.56 | 1,524,973 | -0.46(-0.45%) |
Feb 05, 2019 | 101.31 | 102.07 | 101.08 | 102.03 | 2,069,509 | +1.13(+1.12%) |
Feb 04, 2019 | 99.87 | 101.47 | 99.06 | 100.89 | 1,470,043 | +1.07(+1.07%) |
Feb 01, 2019 | 98.66 | 100.09 | 98.49 | 99.82 | 2,323,908 | +1.20(+1.22%) |
Jan 31, 2019 | 97.73 | 98.67 | 97.29 | 98.62 | 2,001,327 | +0.94(+0.96%) |
Jan 30, 2019 | 97.34 | 97.78 | 96.86 | 97.68 | 2,281,353 | +0.36(+0.37%) |
Jan 29, 2019 | 98.20 | 98.57 | 96.52 | 97.32 | 1,860,061 | -0.76(-0.77%) |
Jan 28, 2019 | 98.05 | 98.17 | 97.09 | 98.08 | 2,029,319 | -0.64(-0.65%) |
Jan 25, 2019 | 98.54 | 98.89 | 96.66 | 98.73 | 2,626,887 | +0.76(+0.78%) |
Jan 24, 2019 | 96.22 | 99.93 | 96.22 | 97.97 | 5,759,420 | -6.54(-6.26%) |
Jan 23, 2019 | 104.60 | 105.56 | 103.42 | 104.51 | 2,887,133 | +0.39(+0.38%) |
Jan 22, 2019 | 104.09 | 104.77 | 103.09 | 104.11 | 3,204,800 | -0.47(-0.45%) |
Jan 18, 2019 | 103.91 | 105.06 | 103.36 | 104.58 | 2,243,433 | +1.61(+1.56%) |
Jan 17, 2019 | 102.92 | 103.81 | 102.41 | 102.98 | 1,595,171 | +0.02(+0.02%) |
Jan 16, 2019 | 103.17 | 103.46 | 102.47 | 102.96 | 1,156,507 | -0.36(-0.34%) |
Jan 15, 2019 | 102.03 | 103.80 | 101.73 | 103.31 | 2,374,550 | +1.37(+1.34%) |
Jan 14, 2019 | 100.99 | 102.51 | 100.97 | 101.95 | 2,174,219 | -0.14(-0.13%) |
Jan 11, 2019 | 101.22 | 102.34 | 101.15 | 102.08 | 1,352,173 | +0.28(+0.27%) |
Jan 10, 2019 | 100.64 | 101.81 | 100.41 | 101.81 | 2,468,663 | +0.99(+0.98%) |
Jan 09, 2019 | 100.07 | 101.55 | 99.60 | 100.81 | 1,908,437 | +0.93(+0.93%) |
Jan 08, 2019 | 99.53 | 100.52 | 99.34 | 99.88 | 1,685,708 | +0.77(+0.78%) |
Jan 07, 2019 | 99.06 | 99.71 | 98.57 | 99.11 | 1,568,552 | +0.39(+0.40%) |
Jan 04, 2019 | 98.20 | 99.37 | 97.66 | 98.72 | 1,956,674 | +1.83(+1.89%) |
Jan 03, 2019 | 97.39 | 97.95 | 96.57 | 96.89 | 1,436,407 | -1.41(-1.44%) |
Jan 02, 2019 | 96.71 | 98.57 | 96.71 | 98.30 | 1,383,562 | -0.24(-0.24%) |
Dec 31, 2018 | 98.58 | 99.06 | 97.97 | 98.54 | 1,351,029 | +0.63(+0.65%) |
Dec 28, 2018 | 98.69 | 99.06 | 97.40 | 97.91 | 1,369,849 | -0.34(-0.34%) |
Dec 27, 2018 | 96.31 | 98.53 | 95.56 | 98.25 | 1,380,077 | +0.72(+0.74%) |
Dec 26, 2018 | 96.17 | 97.57 | 94.97 | 97.53 | 2,132,873 | +1.86(+1.94%) |
Dec 24, 2018 | 96.41 | 97.73 | 95.66 | 95.67 | 1,138,924 | -1.24(-1.28%) |
Dec 21, 2018 | 99.58 | 100.51 | 96.72 | 96.91 | 4,002,766 | -2.35(-2.36%) |
Dec 20, 2018 | 101.68 | 101.87 | 96.82 | 99.26 | 3,318,259 | -2.65(-2.61%) |
Dec 19, 2018 | 102.66 | 104.71 | 100.95 | 101.91 | 1,578,753 | -0.55(-0.53%) |
Dec 18, 2018 | 103.56 | 103.83 | 101.79 | 102.46 | 1,896,856 | -0.10(-0.09%) |
Dec 17, 2018 | 104.60 | 105.14 | 102.08 | 102.56 | 2,055,919 | -2.41(-2.30%) |
Dec 14, 2018 | 105.46 | 106.76 | 103.97 | 104.97 | 1,705,163 | -1.08(-1.02%) |
Dec 13, 2018 | 106.45 | 106.78 | 105.55 | 106.05 | 1,939,500 | -0.06(-0.05%) |
Dec 12, 2018 | 106.63 | 107.18 | 105.78 | 106.10 | 2,077,163 | +1.02(+0.97%) |
Dec 11, 2018 | 105.94 | 106.43 | 104.61 | 105.08 | 1,313,945 | +0.68(+0.65%) |
Dec 10, 2018 | 103.34 | 105.11 | 102.76 | 104.40 | 1,997,559 | +1.14(+1.10%) |
Dec 07, 2018 | 104.46 | 105.12 | 102.52 | 103.27 | 2,425,906 | -1.88(-1.78%) |
Dec 06, 2018 | 102.55 | 105.48 | 101.40 | 105.14 | 1,966,064 | +0.77(+0.74%) |
Dec 04, 2018 | 105.82 | 106.49 | 103.44 | 104.37 | 2,168,056 | -1.36(-1.29%) |
Dec 03, 2018 | 104.98 | 106.48 | 103.74 | 105.73 | 2,537,398 | +1.27(+1.21%) |
Nov 30, 2018 | 105.93 | 106.29 | 103.67 | 104.47 | 3,548,895 | -1.43(-1.35%) |
Nov 29, 2018 | 106.34 | 107.63 | 105.86 | 105.90 | 1,785,428 | -0.92(-0.86%) |
Nov 28, 2018 | 104.80 | 107.22 | 104.05 | 106.82 | 2,677,680 | +2.78(+2.67%) |
Nov 27, 2018 | 102.97 | 104.37 | 102.82 | 104.04 | 1,372,104 | +0.69(+0.67%) |
Nov 26, 2018 | 103.59 | 103.89 | 102.73 | 103.35 | 1,180,701 | +1.07(+1.05%) |
Nov 23, 2018 | 101.77 | 103.06 | 101.77 | 102.27 | 619,176 | -0.20(-0.20%) |
Nov 21, 2018 | 102.47 | 102.47 | 102.47 | 0 | +0.74(+0.73%) | |
Nov 20, 2018 | 101.62 | 102.43 | 100.40 | 101.74 | 1,521,560 | -0.93(-0.91%) |
Nov 19, 2018 | 104.08 | 104.72 | 102.18 | 102.67 | 1,971,354 | -1.59(-1.53%) |
Nov 16, 2018 | 102.66 | 104.69 | 102.63 | 104.26 | 1,521,864 | +1.05(+1.02%) |
Nov 15, 2018 | 101.28 | 103.64 | 99.83 | 103.20 | 1,559,487 | +1.80(+1.78%) |
Nov 14, 2018 | 102.48 | 102.82 | 101.21 | 101.40 | 1,467,091 | -0.24(-0.24%) |
Nov 13, 2018 | 101.77 | 102.82 | 101.12 | 101.64 | 1,523,002 | +0.45(+0.45%) |
Nov 12, 2018 | 102.58 | 102.58 | 100.90 | 101.19 | 1,775,763 | -1.40(-1.36%) |
Nov 09, 2018 | 102.39 | 102.76 | 101.41 | 102.59 | 1,052,579 | -0.05(-0.05%) |
Nov 08, 2018 | 101.53 | 102.73 | 101.26 | 102.64 | 1,114,230 | +0.99(+0.97%) |
Nov 07, 2018 | 101.13 | 102.41 | 101.02 | 101.65 | 1,787,276 | +1.58(+1.58%) |
Nov 06, 2018 | 98.80 | 100.65 | 98.69 | 100.07 | 1,633,641 | +0.92(+0.93%) |
Nov 05, 2018 | 98.73 | 99.39 | 98.32 | 99.15 | 1,283,684 | +0.63(+0.64%) |
Nov 02, 2018 | 98.90 | 99.80 | 97.81 | 98.52 | 1,746,753 | -0.38(-0.39%) |
Nov 01, 2018 | 98.45 | 99.28 | 97.58 | 98.90 | 1,998,493 | +0.66(+0.67%) |
Oct 31, 2018 | 98.29 | 99.11 | 97.91 | 98.24 | 2,053,308 | +0.88(+0.91%) |
Oct 30, 2018 | 97.34 | 98.90 | 96.12 | 97.36 | 1,354,171 | +0.23(+0.24%) |
Oct 29, 2018 | 99.77 | 100.66 | 95.49 | 97.13 | 2,904,062 | +0.67(+0.70%) |
Oct 26, 2018 | 95.50 | 96.96 | 93.84 | 96.45 | 2,344,755 | -1.38(-1.41%) |
Oct 25, 2018 | 97.67 | 99.66 | 94.97 | 97.83 | 3,037,792 | +2.03(+2.12%) |
Oct 24, 2018 | 98.13 | 98.74 | 95.72 | 95.80 | 2,984,269 | -2.18(-2.22%) |
Oct 23, 2018 | 97.11 | 99.17 | 96.43 | 97.98 | 2,099,215 | -0.20(-0.21%) |
Oct 22, 2018 | 97.14 | 98.50 | 96.56 | 98.18 | 2,531,473 | +1.64(+1.70%) |
Oct 19, 2018 | 99.42 | 100.78 | 96.38 | 96.54 | 2,847,627 | -2.61(-2.63%) |
Oct 18, 2018 | 100.27 | 100.84 | 99.02 | 99.15 | 2,661,354 | -1.63(-1.62%) |
Oct 17, 2018 | 99.81 | 100.93 | 99.40 | 100.78 | 2,704,251 | +0.94(+0.94%) |
Oct 16, 2018 | 98.30 | 100.04 | 98.27 | 99.84 | 1,845,595 | +2.14(+2.19%) |
Oct 15, 2018 | 98.58 | 98.81 | 96.92 | 97.70 | 2,062,852 | -0.59(-0.60%) |
Oct 12, 2018 | 99.80 | 100.43 | 96.88 | 98.29 | 2,200,705 | +0.40(+0.41%) |
Oct 11, 2018 | 99.95 | 100.65 | 97.72 | 97.89 | 2,847,969 | -2.10(-2.10%) |
Oct 10, 2018 | 101.60 | 101.62 | 99.81 | 99.99 | 3,244,502 | -2.07(-2.03%) |
Oct 09, 2018 | 102.50 | 103.37 | 101.61 | 102.06 | 1,243,509 | -0.35(-0.34%) |
Oct 08, 2018 | 102.97 | 103.52 | 101.09 | 102.41 | 1,284,256 | -1.03(-0.99%) |
Oct 05, 2018 | 104.07 | 105.02 | 102.47 | 103.43 | 1,491,405 | -0.57(-0.54%) |
Oct 04, 2018 | 105.25 | 105.50 | 103.49 | 104.00 | 1,455,565 | -1.87(-1.77%) |
Oct 03, 2018 | 106.54 | 106.54 | 105.60 | 105.87 | 935,023 | -0.14(-0.14%) |
Oct 02, 2018 | 106.54 | 106.83 | 105.70 | 106.01 | 1,214,780 | -0.52(-0.49%) |
Oct 01, 2018 | 107.01 | 107.58 | 106.25 | 106.53 | 1,151,484 | -0.04(-0.04%) |
Sep 28, 2018 | 106.31 | 106.88 | 106.31 | 106.57 | 1,230,738 | +0.26(+0.24%) |
Sep 27, 2018 | 106.64 | 107.03 | 106.23 | 106.31 | 818,864 | -0.11(-0.10%) |
Sep 26, 2018 | 106.82 | 107.68 | 106.01 | 106.42 | 1,640,660 | -0.27(-0.25%) |
Sep 25, 2018 | 105.31 | 106.90 | 105.26 | 106.68 | 1,976,285 | +1.52(+1.45%) |
Sep 24, 2018 | 105.32 | 105.76 | 104.74 | 105.16 | 2,250,855 | -0.64(-0.61%) |
Sep 21, 2018 | 106.42 | 106.73 | 105.35 | 105.80 | 2,959,863 | -0.08(-0.07%) |
Sep 20, 2018 | 106.59 | 107.03 | 105.69 | 105.88 | 1,586,695 | -0.45(-0.42%) |
Sep 19, 2018 | 106.13 | 106.36 | 104.95 | 106.33 | 2,037,110 | +0.06(+0.05%) |
Sep 18, 2018 | 105.87 | 107.01 | 105.74 | 106.27 | 1,077,600 | +0.11(+0.10%) |
Sep 17, 2018 | 107.58 | 107.86 | 105.67 | 106.17 | 1,595,210 | -1.51(-1.41%) |
Sep 14, 2018 | 107.43 | 108.13 | 107.14 | 107.68 | 1,233,763 | +0.22(+0.20%) |
Sep 13, 2018 | 107.63 | 108.21 | 107.13 | 107.46 | 1,048,740 | -0.04(-0.04%) |
Sep 12, 2018 | 106.62 | 107.71 | 105.94 | 107.50 | 1,181,181 | +0.84(+0.79%) |
Sep 11, 2018 | 106.20 | 106.99 | 105.97 | 106.66 | 1,147,755 | +0.44(+0.42%) |
Sep 10, 2018 | 106.95 | 107.06 | 105.72 | 106.21 | 1,656,385 | -0.16(-0.15%) |
Sep 07, 2018 | 107.27 | 107.36 | 105.97 | 106.38 | 937,005 | -1.28(-1.18%) |
Sep 06, 2018 | 107.92 | 108.56 | 107.18 | 107.65 | 1,146,782 | -0.09(-0.08%) |
Sep 05, 2018 | 108.22 | 108.54 | 106.64 | 107.74 | 1,981,604 | -1.00(-0.92%) |