Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.64 | 111.99 | 110.34 | 111.81 | 1,050,300 | +1.43(+1.30%) |
Nov 29, 2018 | 111.12 | 111.22 | 109.50 | 110.38 | 928,266 | -0.77(-0.69%) |
Nov 28, 2018 | 108.34 | 111.47 | 108.23 | 111.15 | 1,338,036 | +3.30(+3.06%) |
Nov 27, 2018 | 109.97 | 109.98 | 107.62 | 107.85 | 913,470 | -2.35(-2.13%) |
Nov 26, 2018 | 110.00 | 110.36 | 108.94 | 110.20 | 663,675 | +1.06(+0.97%) |
Nov 23, 2018 | 106.79 | 109.90 | 106.62 | 109.14 | 489,800 | +1.15(+1.06%) |
Nov 21, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 110.38 | 110.98 | 106.35 | 107.12 | 1,951,821 | -4.30(-3.86%) |
Nov 19, 2018 | 113.80 | 113.89 | 110.92 | 111.42 | 851,568 | -2.92(-2.55%) |
Nov 16, 2018 | 113.10 | 114.40 | 112.24 | 114.34 | 713,100 | +0.80(+0.70%) |
Nov 15, 2018 | 110.70 | 113.74 | 110.22 | 113.54 | 968,412 | +2.25(+2.02%) |
Nov 14, 2018 | 111.50 | 112.78 | 110.79 | 111.29 | 861,008 | +0.36(+0.32%) |
Nov 13, 2018 | 111.37 | 112.39 | 110.03 | 110.93 | 890,302 | +0.15(+0.14%) |
Nov 12, 2018 | 111.87 | 112.06 | 110.66 | 110.78 | 757,789 | -1.86(-1.65%) |
Nov 09, 2018 | 110.76 | 112.73 | 109.01 | 112.64 | 1,166,700 | +1.03(+0.92%) |
Nov 08, 2018 | 112.36 | 113.18 | 111.07 | 111.61 | 950,285 | -1.24(-1.10%) |
Nov 07, 2018 | 112.97 | 113.47 | 112.17 | 112.85 | 1,225,101 | +1.01(+0.90%) |
Nov 06, 2018 | 111.21 | 112.77 | 111.00 | 111.84 | 994,507 | +0.20(+0.18%) |
Nov 05, 2018 | 111.05 | 112.15 | 110.51 | 111.64 | 744,671 | +0.64(+0.58%) |
Nov 02, 2018 | 111.91 | 112.42 | 109.67 | 111.00 | 912,500 | -0.38(-0.34%) |
Nov 01, 2018 | 111.01 | 111.72 | 109.34 | 111.38 | 834,580 | +0.38(+0.34%) |
Oct 31, 2018 | 108.55 | 111.28 | 107.90 | 111.00 | 1,691,628 | +3.74(+3.49%) |
Oct 30, 2018 | 106.94 | 107.95 | 105.43 | 107.26 | 1,266,360 | +0.42(+0.39%) |
Oct 29, 2018 | 109.32 | 110.40 | 105.12 | 106.84 | 1,308,066 | -1.53(-1.41%) |
Oct 26, 2018 | 106.11 | 109.55 | 106.00 | 108.37 | 1,215,400 | -0.86(-0.79%) |
Oct 25, 2018 | 108.29 | 110.08 | 108.00 | 109.23 | 1,573,950 | +0.90(+0.83%) |
Oct 24, 2018 | 113.15 | 114.45 | 108.16 | 108.33 | 2,421,912 | -4.82(-4.26%) |
Oct 23, 2018 | 111.11 | 113.77 | 110.50 | 113.15 | 2,063,293 | +0.70(+0.62%) |
Oct 22, 2018 | 111.01 | 113.44 | 110.33 | 112.45 | 1,342,681 | +2.18(+1.98%) |
Oct 19, 2018 | 112.06 | 113.03 | 110.26 | 110.27 | 1,037,100 | -0.51(-0.46%) |
Oct 18, 2018 | 111.39 | 112.38 | 110.24 | 110.78 | 1,071,614 | -1.30(-1.16%) |
Oct 17, 2018 | 113.12 | 113.12 | 110.86 | 112.08 | 1,260,649 | -1.22(-1.08%) |
Oct 16, 2018 | 112.40 | 113.72 | 111.54 | 113.30 | 1,543,461 | +2.19(+1.97%) |
Oct 15, 2018 | 111.14 | 112.23 | 110.06 | 111.11 | 950,734 | -0.42(-0.38%) |
Oct 12, 2018 | 111.36 | 112.26 | 110.31 | 111.53 | 1,512,700 | +1.26(+1.14%) |
Oct 11, 2018 | 109.73 | 112.07 | 109.40 | 110.27 | 1,337,873 | +0.09(+0.08%) |
Oct 10, 2018 | 113.69 | 113.87 | 110.09 | 110.18 | 1,480,476 | -3.39(-2.98%) |
Oct 09, 2018 | 113.97 | 114.99 | 113.08 | 113.57 | 1,234,726 | -0.77(-0.67%) |
Oct 08, 2018 | 115.29 | 115.49 | 112.55 | 114.34 | 911,468 | -1.16(-1.00%) |
Oct 05, 2018 | 115.57 | 116.31 | 114.07 | 115.50 | 1,052,200 | -0.07(-0.06%) |
Oct 04, 2018 | 116.23 | 116.73 | 114.93 | 115.57 | 934,328 | -1.12(-0.96%) |
Oct 03, 2018 | 115.66 | 117.19 | 115.22 | 116.69 | 973,535 | +1.03(+0.89%) |
Oct 02, 2018 | 117.00 | 117.43 | 115.08 | 115.66 | 1,489,729 | -2.07(-1.76%) |
Oct 01, 2018 | 118.10 | 118.77 | 117.47 | 117.73 | 956,613 | +0.06(+0.05%) |
Sep 28, 2018 | 117.74 | 118.90 | 117.47 | 117.67 | 830,900 | -0.44(-0.37%) |
Sep 27, 2018 | 117.92 | 118.70 | 117.63 | 118.11 | 915,185 | -0.35(-0.30%) |
Sep 26, 2018 | 118.77 | 119.23 | 118.23 | 118.46 | 905,201 | +0.30(+0.25%) |
Sep 25, 2018 | 119.05 | 119.17 | 117.87 | 118.16 | 888,096 | -0.32(-0.27%) |
Sep 24, 2018 | 117.60 | 119.05 | 116.25 | 118.48 | 654,635 | +0.73(+0.62%) |
Sep 21, 2018 | 118.65 | 118.76 | 117.66 | 117.75 | 1,456,500 | -0.96(-0.81%) |
Sep 20, 2018 | 118.59 | 120.73 | 118.13 | 118.71 | 1,021,579 | +0.59(+0.50%) |
Sep 19, 2018 | 119.52 | 119.85 | 116.67 | 118.12 | 815,360 | -1.54(-1.29%) |
Sep 18, 2018 | 119.32 | 120.22 | 118.64 | 119.66 | 1,312,932 | +0.00(+0.00%) |
Sep 17, 2018 | 120.57 | 120.81 | 119.41 | 119.66 | 1,319,970 | -0.84(-0.70%) |
Sep 14, 2018 | 119.54 | 120.58 | 119.48 | 120.50 | 552,500 | +0.68(+0.57%) |
Sep 13, 2018 | 118.20 | 120.18 | 118.14 | 119.82 | 1,745,029 | +1.89(+1.60%) |
Sep 12, 2018 | 116.96 | 118.03 | 116.42 | 117.93 | 894,572 | +0.46(+0.39%) |
Sep 11, 2018 | 117.01 | 117.67 | 116.41 | 117.47 | 676,239 | +0.06(+0.05%) |
Sep 10, 2018 | 115.75 | 117.89 | 115.57 | 117.41 | 1,356,862 | +1.99(+1.72%) |
Sep 07, 2018 | 115.03 | 116.01 | 114.58 | 115.42 | 669,400 | -0.12(-0.10%) |
Sep 06, 2018 | 115.23 | 116.01 | 114.77 | 115.54 | 901,073 | -0.03(-0.03%) |
Sep 05, 2018 | 116.54 | 116.62 | 114.86 | 115.57 | 728,726 | -1.04(-0.89%) |
Sep 04, 2018 | 115.26 | 116.78 | 114.84 | 116.61 | 1,080,594 | +0.42(+0.36%) |
Aug 31, 2018 | 116.19 | 116.19 | 116.19 | 0 | -0.40(-0.34%) | |
Aug 30, 2018 | 117.30 | 117.78 | 116.49 | 116.59 | 994,457 | -1.09(-0.93%) |
Aug 29, 2018 | 116.08 | 118.01 | 115.73 | 117.68 | 1,239,538 | +1.92(+1.66%) |
Aug 28, 2018 | 115.01 | 115.87 | 114.44 | 115.76 | 991,462 | +0.38(+0.33%) |
Aug 27, 2018 | 115.60 | 115.92 | 114.67 | 115.38 | 1,375,554 | -0.36(-0.31%) |
Aug 24, 2018 | 115.90 | 116.48 | 115.50 | 115.74 | 917,500 | +0.32(+0.28%) |
Aug 23, 2018 | 115.23 | 115.95 | 114.85 | 115.42 | 560,954 | +0.10(+0.09%) |
Aug 22, 2018 | 114.00 | 115.67 | 113.98 | 115.32 | 620,376 | +1.01(+0.88%) |
Aug 21, 2018 | 115.00 | 115.50 | 114.15 | 114.31 | 686,942 | -0.50(-0.44%) |
Aug 20, 2018 | 115.00 | 115.16 | 114.34 | 114.81 | 488,772 | -0.13(-0.11%) |
Aug 17, 2018 | 114.33 | 115.08 | 113.96 | 114.94 | 680,100 | +0.63(+0.55%) |
Aug 16, 2018 | 114.24 | 114.46 | 113.95 | 114.31 | 435,952 | +0.47(+0.41%) |
Aug 15, 2018 | 113.12 | 114.17 | 112.00 | 113.84 | 751,602 | -0.41(-0.36%) |
Aug 14, 2018 | 113.06 | 114.84 | 112.86 | 114.25 | 1,030,015 | +0.96(+0.85%) |
Aug 13, 2018 | 114.14 | 114.92 | 112.91 | 113.29 | 585,037 | -0.39(-0.34%) |
Aug 10, 2018 | 113.41 | 113.91 | 113.04 | 113.68 | 528,400 | -0.13(-0.11%) |
Aug 09, 2018 | 113.74 | 114.66 | 113.57 | 113.81 | 703,390 | +0.46(+0.41%) |
Aug 08, 2018 | 113.13 | 113.91 | 112.72 | 113.35 | 1,028,465 | +0.23(+0.20%) |
Aug 07, 2018 | 113.98 | 114.69 | 112.35 | 113.12 | 1,366,754 | -1.07(-0.94%) |
Aug 06, 2018 | 113.12 | 114.79 | 112.75 | 114.19 | 757,202 | +1.07(+0.95%) |
Aug 03, 2018 | 113.00 | 113.50 | 112.19 | 113.12 | 796,700 | +0.01(+0.01%) |
Aug 02, 2018 | 111.67 | 113.42 | 110.71 | 113.11 | 1,312,177 | +1.14(+1.02%) |
Aug 01, 2018 | 111.35 | 112.64 | 110.21 | 111.97 | 1,437,138 | -0.70(-0.62%) |
Jul 31, 2018 | 113.84 | 114.18 | 107.99 | 112.67 | 2,638,569 | -0.87(-0.77%) |
Jul 30, 2018 | 113.50 | 114.89 | 112.88 | 113.54 | 1,327,993 | -0.04(-0.04%) |
Jul 27, 2018 | 116.29 | 116.48 | 113.09 | 113.58 | 2,258,000 | -3.09(-2.65%) |
Jul 26, 2018 | 115.49 | 117.62 | 111.69 | 116.67 | 2,642,013 | -0.14(-0.12%) |
Jul 25, 2018 | 114.24 | 116.90 | 112.68 | 116.81 | 2,460,319 | +5.79(+5.22%) |
Jul 24, 2018 | 110.70 | 111.69 | 109.91 | 111.02 | 2,036,553 | +1.10(+1.00%) |
Jul 23, 2018 | 111.48 | 109.79 | 109.92 | 1,819,994 | -1.64(-1.47%) | |
Jul 20, 2018 | 111.06 | 112.04 | 110.62 | 111.56 | 1,186,583 | +0.32(+0.29%) |
Jul 19, 2018 | 110.46 | 111.34 | 109.93 | 111.24 | 965,868 | +0.57(+0.52%) |
Jul 18, 2018 | 109.88 | 110.86 | 109.46 | 110.67 | 556,765 | +0.56(+0.51%) |
Jul 17, 2018 | 108.26 | 110.24 | 107.80 | 110.11 | 1,087,373 | +1.14(+1.05%) |
Jul 16, 2018 | 109.26 | 109.68 | 108.83 | 108.97 | 806,656 | -0.34(-0.31%) |
Jul 13, 2018 | 109.90 | 110.03 | 108.93 | 109.31 | 1,212,799 | -0.58(-0.53%) |
Jul 12, 2018 | 108.83 | 110.02 | 108.59 | 109.89 | 1,612,593 | +1.52(+1.40%) |
Jul 11, 2018 | 104.39 | 108.66 | 104.00 | 108.37 | 3,088,974 | +3.98(+3.81%) |
Jul 10, 2018 | 104.21 | 104.63 | 102.09 | 104.39 | 2,127,850 | +2.39(+2.34%) |
Jul 09, 2018 | 103.00 | 103.26 | 101.71 | 102.00 | 1,803,576 | -0.81(-0.79%) |
Jul 06, 2018 | 101.53 | 103.15 | 101.02 | 102.81 | 2,769,210 | +2.84(+2.84%) |
Jul 05, 2018 | 99.54 | 100.09 | 98.63 | 99.97 | 1,669,119 | +0.58(+0.58%) |
Jul 03, 2018 | 99.39 | 99.39 | 99.39 | 0 | +0.05(+0.05%) | |
Jul 02, 2018 | 96.83 | 99.39 | 96.83 | 99.34 | 1,263,758 | +1.66(+1.70%) |
Jun 29, 2018 | 98.90 | 98.90 | 97.50 | 97.68 | 786,884 | -0.95(-0.96%) |
Jun 28, 2018 | 96.97 | 98.82 | 96.29 | 98.63 | 1,197,475 | +1.53(+1.58%) |
Jun 27, 2018 | 97.62 | 98.19 | 96.93 | 97.10 | 1,104,322 | -0.22(-0.23%) |
Jun 26, 2018 | 96.75 | 97.64 | 96.58 | 97.32 | 824,427 | +0.77(+0.80%) |
Jun 25, 2018 | 96.64 | 96.81 | 95.67 | 96.55 | 1,280,418 | -0.93(-0.95%) |
Jun 22, 2018 | 98.80 | 98.87 | 96.68 | 97.48 | 1,014,318 | -0.85(-0.86%) |
Jun 21, 2018 | 99.60 | 99.82 | 98.21 | 98.33 | 881,085 | -1.18(-1.19%) |
Jun 20, 2018 | 99.72 | 100.24 | 99.32 | 99.51 | 895,542 | -0.08(-0.08%) |
Jun 19, 2018 | 99.90 | 99.93 | 99.03 | 99.59 | 745,860 | -0.87(-0.87%) |
Jun 18, 2018 | 99.23 | 100.55 | 99.23 | 100.46 | 1,054,227 | +0.49(+0.49%) |
Jun 15, 2018 | 100.09 | 99.94 | 99.97 | 1,898,788 | +0.03(+0.03%) | |
Jun 14, 2018 | 99.95 | 100.49 | 99.59 | 99.94 | 781,719 | -0.13(-0.13%) |
Jun 13, 2018 | 100.88 | 100.99 | 99.77 | 100.07 | 850,836 | -0.81(-0.80%) |
Jun 12, 2018 | 99.80 | 100.99 | 99.20 | 100.88 | 866,736 | +1.55(+1.56%) |
Jun 11, 2018 | 99.13 | 99.54 | 98.79 | 99.33 | 502,480 | +0.23(+0.23%) |
Jun 08, 2018 | 98.23 | 99.35 | 98.00 | 99.10 | 728,800 | +1.08(+1.10%) |
Jun 07, 2018 | 98.72 | 99.14 | 97.69 | 98.02 | 1,105,797 | -0.81(-0.82%) |
Jun 06, 2018 | 97.98 | 98.83 | 936,560 | +0.46(+0.47%) | ||
Jun 05, 2018 | 98.98 | 99.14 | 97.85 | 98.37 | 1,108,898 | -0.28(-0.28%) |
Jun 04, 2018 | 98.86 | 100.19 | 97.29 | 98.65 | 1,413,057 | -0.39(-0.39%) |
Jun 01, 2018 | 97.07 | 99.33 | 97.07 | 99.04 | 1,492,364 | +1.68(+1.73%) |
May 31, 2018 | 97.06 | 97.98 | 96.50 | 97.36 | 977,565 | +0.41(+0.42%) |
May 30, 2018 | 97.04 | 97.44 | 96.57 | 96.95 | 905,310 | +0.46(+0.48%) |
May 29, 2018 | 96.15 | 97.02 | 95.91 | 96.49 | 794,532 | -0.57(-0.59%) |
May 25, 2018 | 97.06 | 97.06 | 97.06 | 0 | +0.65(+0.67%) | |
May 24, 2018 | 96.72 | 96.75 | 95.37 | 96.41 | 833,324 | -0.21(-0.22%) |
May 23, 2018 | 95.77 | 96.63 | 95.61 | 96.62 | 679,735 | +0.28(+0.29%) |
May 22, 2018 | 97.01 | 97.79 | 96.17 | 96.34 | 731,440 | -0.63(-0.65%) |
May 21, 2018 | 96.03 | 97.22 | 96.03 | 96.97 | 1,132,557 | +1.29(+1.35%) |
May 18, 2018 | 96.21 | 96.49 | 95.63 | 95.68 | 787,430 | -0.28(-0.29%) |
May 17, 2018 | 96.43 | 96.69 | 95.03 | 95.96 | 1,557,049 | -0.44(-0.46%) |
May 16, 2018 | 96.91 | 97.10 | 95.61 | 96.40 | 1,335,065 | -0.45(-0.46%) |
May 15, 2018 | 97.94 | 97.96 | 96.47 | 96.85 | 1,729,489 | -2.10(-2.12%) |
May 14, 2018 | 100.17 | 100.97 | 98.83 | 98.95 | 1,021,179 | -1.28(-1.28%) |
May 11, 2018 | 100.07 | 100.80 | 99.55 | 100.23 | 1,055,298 | +0.02(+0.02%) |
May 10, 2018 | 100.00 | 100.97 | 99.76 | 100.21 | 919,464 | +0.41(+0.41%) |
May 09, 2018 | 98.73 | 100.53 | 98.50 | 99.80 | 1,133,446 | -0.13(-0.13%) |
May 08, 2018 | 99.48 | 100.15 | 99.08 | 99.93 | 1,472,714 | +0.46(+0.46%) |
May 07, 2018 | 98.51 | 99.72 | 98.17 | 99.47 | 1,252,341 | +0.81(+0.82%) |
May 04, 2018 | 97.37 | 99.12 | 96.35 | 98.66 | 1,249,112 | +1.05(+1.08%) |
May 03, 2018 | 96.75 | 97.81 | 95.41 | 97.61 | 1,147,344 | +0.67(+0.69%) |
May 02, 2018 | 97.93 | 98.48 | 96.75 | 96.94 | 1,484,862 | -1.54(-1.56%) |
May 01, 2018 | 96.27 | 98.52 | 95.99 | 98.48 | 1,196,720 | +1.97(+2.04%) |
Apr 30, 2018 | 96.27 | 97.02 | 95.35 | 96.51 | 1,148,028 | +0.78(+0.81%) |
Apr 27, 2018 | 97.84 | 98.30 | 95.62 | 95.73 | 1,446,812 | -1.75(-1.80%) |
Apr 26, 2018 | 96.11 | 98.99 | 96.06 | 97.48 | 3,333,644 | +1.15(+1.19%) |
Apr 25, 2018 | 94.50 | 97.25 | 93.76 | 96.33 | 6,143,110 | -6.58(-6.39%) |
Apr 24, 2018 | 103.61 | 105.17 | 102.59 | 102.91 | 2,437,219 | +0.11(+0.11%) |
Apr 23, 2018 | 102.24 | 103.00 | 101.85 | 102.80 | 1,961,853 | +0.57(+0.56%) |
Apr 20, 2018 | 102.70 | 103.00 | 102.10 | 102.23 | 1,117,707 | -0.87(-0.84%) |
Apr 19, 2018 | 103.87 | 104.26 | 102.56 | 103.10 | 1,003,596 | -0.99(-0.95%) |
Apr 18, 2018 | 104.67 | 104.93 | 103.43 | 104.09 | 968,522 | -0.58(-0.55%) |
Apr 17, 2018 | 103.52 | 104.88 | 103.34 | 104.67 | 812,213 | +1.73(+1.68%) |
Apr 16, 2018 | 102.15 | 104.05 | 102.10 | 102.94 | 1,194,251 | +0.39(+0.38%) |
Apr 13, 2018 | 103.15 | 103.15 | 101.98 | 102.55 | 1,012,483 | -0.13(-0.13%) |
Apr 12, 2018 | 101.79 | 102.95 | 101.79 | 102.68 | 1,150,852 | +0.92(+0.90%) |
Apr 11, 2018 | 101.98 | 102.62 | 101.16 | 101.76 | 1,135,163 | -0.75(-0.73%) |
Apr 10, 2018 | 101.48 | 102.97 | 100.25 | 102.51 | 1,573,801 | +2.35(+2.35%) |
Apr 09, 2018 | 99.76 | 101.75 | 99.70 | 100.16 | 1,548,121 | +1.60(+1.62%) |
Apr 06, 2018 | 99.83 | 100.56 | 98.29 | 98.56 | 840,195 | -1.79(-1.78%) |
Apr 05, 2018 | 100.87 | 100.87 | 99.85 | 100.35 | 551,021 | -0.20(-0.20%) |
Apr 04, 2018 | 98.06 | 100.84 | 98.02 | 100.55 | 819,591 | +1.54(+1.56%) |
Apr 03, 2018 | 99.22 | 99.95 | 98.23 | 99.01 | 828,927 | +0.35(+0.35%) |
Apr 02, 2018 | 99.26 | 100.14 | 97.93 | 98.66 | 1,584,662 | -0.68(-0.68%) |
Mar 29, 2018 | 99.34 | 99.34 | 99.34 | 0 | +0.30(+0.30%) | |
Mar 28, 2018 | 99.20 | 99.75 | 98.25 | 99.04 | 1,232,533 | -0.06(-0.06%) |
Mar 27, 2018 | 101.35 | 101.64 | 98.66 | 99.10 | 1,078,662 | -1.75(-1.74%) |
Mar 26, 2018 | 100.73 | 101.59 | 99.73 | 100.85 | 1,150,957 | +1.49(+1.50%) |
Mar 23, 2018 | 100.99 | 101.95 | 99.35 | 99.36 | 876,060 | -1.84(-1.82%) |
Mar 22, 2018 | 102.25 | 103.33 | 101.15 | 101.20 | 710,248 | -1.83(-1.78%) |
Mar 21, 2018 | 102.77 | 103.92 | 102.50 | 103.03 | 658,954 | -0.20(-0.19%) |
Mar 20, 2018 | 103.17 | 103.50 | 102.62 | 103.23 | 625,355 | -0.14(-0.14%) |
Mar 19, 2018 | 103.32 | 104.19 | 102.27 | 103.37 | 1,209,395 | -0.22(-0.21%) |
Mar 16, 2018 | 104.62 | 104.89 | 103.50 | 103.59 | 1,380,613 | -0.98(-0.94%) |
Mar 15, 2018 | 104.48 | 105.23 | 104.25 | 104.57 | 622,485 | -0.38(-0.36%) |
Mar 14, 2018 | 105.94 | 106.04 | 104.60 | 104.95 | 545,052 | -0.30(-0.29%) |
Mar 13, 2018 | 106.56 | 106.76 | 105.02 | 105.25 | 688,290 | -1.14(-1.07%) |
Mar 12, 2018 | 106.03 | 107.10 | 105.70 | 106.39 | 681,076 | +0.40(+0.38%) |
Mar 09, 2018 | 105.29 | 106.41 | 104.91 | 105.99 | 853,071 | +0.82(+0.78%) |
Mar 08, 2018 | 105.73 | 105.84 | 104.32 | 105.17 | 845,288 | +0.13(+0.12%) |
Mar 07, 2018 | 105.61 | 105.04 | 841,439 | +1.09(+1.05%) | ||
Mar 06, 2018 | 104.71 | 104.96 | 103.12 | 103.95 | 856,949 | -0.30(-0.29%) |
Mar 05, 2018 | 103.68 | 104.72 | 103.29 | 104.25 | 689,944 | +0.42(+0.40%) |
Mar 02, 2018 | 101.86 | 104.04 | 101.51 | 103.83 | 749,025 | +1.25(+1.22%) |
Mar 01, 2018 | 103.54 | 103.98 | 101.62 | 102.58 | 1,263,850 | -1.31(-1.26%) |
Feb 28, 2018 | 104.31 | 105.47 | 103.88 | 103.89 | 997,691 | +0.20(+0.19%) |
Feb 27, 2018 | 105.43 | 105.88 | 103.35 | 103.69 | 1,311,816 | -2.14(-2.02%) |
Feb 26, 2018 | 104.42 | 105.95 | 104.10 | 105.83 | 1,137,340 | +1.52(+1.46%) |
Feb 23, 2018 | 103.39 | 104.34 | 102.78 | 104.31 | 710,777 | +1.71(+1.67%) |
Feb 22, 2018 | 102.42 | 102.60 | 981,384 | -0.41(-0.40%) | ||
Feb 21, 2018 | 102.31 | 104.51 | 102.30 | 103.01 | 1,300,975 | +0.80(+0.78%) |
Feb 20, 2018 | 102.62 | 103.24 | 101.73 | 102.21 | 1,091,349 | -1.07(-1.04%) |
Feb 16, 2018 | 103.28 | 103.28 | 103.28 | 0 | +0.35(+0.34%) | |
Feb 15, 2018 | 101.41 | 102.98 | 101.03 | 102.93 | 1,315,247 | +1.73(+1.71%) |
Feb 14, 2018 | 100.01 | 101.35 | 99.90 | 101.20 | 1,358,803 | +0.37(+0.37%) |
Feb 13, 2018 | 99.04 | 101.13 | 98.74 | 100.83 | 1,040,289 | +1.35(+1.36%) |
Feb 12, 2018 | 98.58 | 100.44 | 98.54 | 99.48 | 1,273,425 | +1.64(+1.68%) |
Feb 09, 2018 | 98.97 | 99.10 | 95.04 | 97.84 | 2,311,989 | -0.36(-0.37%) |
Feb 08, 2018 | 99.73 | 97.95 | 98.20 | 2,230,007 | -0.83(-0.84%) | |
Feb 07, 2018 | 101.27 | 101.68 | 99.03 | 99.03 | 2,283,659 | -2.41(-2.38%) |
Feb 06, 2018 | 100.38 | 101.59 | 99.70 | 101.44 | 2,379,292 | -0.17(-0.17%) |
Feb 05, 2018 | 100.89 | 102.82 | 100.03 | 101.61 | 1,643,427 | +0.23(+0.23%) |
Feb 02, 2018 | 102.15 | 102.86 | 100.69 | 101.38 | 2,166,726 | -1.66(-1.61%) |
Feb 01, 2018 | 101.11 | 104.34 | 100.05 | 103.04 | 2,221,166 | -0.37(-0.36%) |
Jan 31, 2018 | 101.96 | 105.50 | 98.75 | 103.41 | 4,843,523 | -1.00(-0.96%) |
Jan 30, 2018 | 105.03 | 105.39 | 103.29 | 104.41 | 2,478,097 | -0.92(-0.87%) |
Jan 29, 2018 | 104.50 | 106.68 | 104.16 | 105.33 | 1,805,490 | +0.75(+0.72%) |
Jan 26, 2018 | 104.75 | 105.61 | 103.89 | 104.58 | 2,757,615 | +0.61(+0.59%) |
Jan 25, 2018 | 103.40 | 105.28 | 103.29 | 103.97 | 1,598,033 | -1.17(-1.11%) |
Jan 24, 2018 | 105.97 | 106.14 | 104.60 | 105.14 | 1,169,080 | -0.20(-0.19%) |
Jan 23, 2018 | 104.88 | 106.50 | 104.50 | 105.34 | 1,268,283 | +0.34(+0.32%) |
Jan 22, 2018 | 104.80 | 105.51 | 104.33 | 105.00 | 1,272,984 | +0.52(+0.50%) |
Jan 19, 2018 | 103.09 | 104.60 | 103.00 | 104.48 | 1,800,816 | +1.28(+1.24%) |
Jan 18, 2018 | 103.33 | 104.96 | 102.86 | 103.20 | 1,223,202 | -0.37(-0.36%) |
Jan 17, 2018 | 104.29 | 104.29 | 102.79 | 103.57 | 1,495,256 | +1.08(+1.05%) |
Jan 16, 2018 | 102.98 | 103.83 | 102.06 | 102.49 | 1,625,057 | -0.51(-0.50%) |
Jan 12, 2018 | 103.00 | 103.00 | 103.00 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 104.01 | 104.01 | 102.07 | 102.94 | 862,085 | -0.20(-0.19%) |
Jan 10, 2018 | 103.14 | 1,028,067 | -0.06(-0.06%) | |||
Jan 09, 2018 | 103.54 | 103.70 | 100.69 | 103.20 | 2,368,849 | -0.40(-0.39%) |
Jan 08, 2018 | 103.33 | 103.97 | 102.19 | 103.60 | 1,489,190 | +0.18(+0.17%) |
Jan 05, 2018 | 105.58 | 105.80 | 102.66 | 103.42 | 1,530,072 | -2.20(-2.08%) |
Jan 04, 2018 | 105.93 | 106.93 | 105.42 | 105.62 | 830,220 | +0.41(+0.39%) |
Jan 03, 2018 | 104.36 | 105.53 | 104.01 | 105.21 | 751,440 | +1.44(+1.39%) |
Jan 02, 2018 | 104.35 | 103.62 | 103.05 | 103.77 | 749,100 | +0.15(+0.14%) |
Dec 29, 2017 | 103.62 | 103.62 | 103.62 | 0 | -0.06(-0.06%) | |
Dec 28, 2017 | 103.14 | 104.23 | 103.14 | 103.68 | 393,786 | +0.37(+0.36%) |
Dec 27, 2017 | 102.84 | 103.94 | 102.38 | 103.31 | 713,844 | +0.61(+0.59%) |
Dec 26, 2017 | 101.43 | 102.73 | 101.34 | 102.70 | 1,255,286 | +0.78(+0.77%) |
Dec 22, 2017 | 103.02 | 103.15 | 101.60 | 101.92 | 1,272,078 | -1.29(-1.25%) |
Dec 21, 2017 | 105.07 | 105.07 | 102.69 | 103.21 | 1,355,149 | -1.16(-1.11%) |
Dec 20, 2017 | 104.98 | 104.98 | 103.73 | 104.37 | 822,347 | -0.57(-0.54%) |
Dec 19, 2017 | 106.00 | 106.00 | 104.64 | 104.94 | 971,009 | -0.56(-0.53%) |
Dec 18, 2017 | 107.50 | 108.09 | 105.10 | 105.50 | 1,295,220 | -1.72(-1.60%) |
Dec 15, 2017 | 106.73 | 107.48 | 106.18 | 107.22 | 1,780,036 | +0.92(+0.87%) |
Dec 14, 2017 | 106.90 | 108.34 | 105.68 | 106.30 | 1,143,990 | -0.13(-0.12%) |
Dec 13, 2017 | 106.14 | 107.10 | 106.00 | 106.43 | 977,491 | +1.00(+0.95%) |
Dec 12, 2017 | 104.87 | 106.26 | 104.13 | 105.43 | 1,062,402 | -0.42(-0.40%) |
Dec 11, 2017 | 104.82 | 105.92 | 104.11 | 105.85 | 1,120,705 | +1.07(+1.02%) |
Dec 08, 2017 | 104.18 | 105.30 | 103.61 | 104.78 | 798,739 | +1.25(+1.21%) |
Dec 07, 2017 | 103.62 | 103.68 | 100.87 | 103.53 | 1,752,284 | -0.01(-0.01%) |
Dec 06, 2017 | 104.47 | 104.47 | 102.64 | 103.54 | 754,480 | -0.05(-0.05%) |
Dec 05, 2017 | 102.51 | 104.94 | 102.51 | 103.59 | 1,102,609 | +0.94(+0.92%) |
Dec 04, 2017 | 104.73 | 104.73 | 102.11 | 102.65 | 948,431 | -1.65(-1.58%) |