Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.81 | 104.77 | 103.25 | 104.45 | 776,778 | +0.73(+0.71%) |
Feb 27, 2019 | 105.66 | 106.13 | 103.67 | 103.71 | 1,090,293 | -2.11(-1.99%) |
Feb 26, 2019 | 105.26 | 105.87 | 104.35 | 105.82 | 1,169,140 | +0.53(+0.51%) |
Feb 25, 2019 | 106.18 | 106.77 | 105.24 | 105.28 | 1,023,786 | -0.35(-0.33%) |
Feb 22, 2019 | 105.30 | 105.84 | 103.50 | 105.64 | 1,539,705 | +0.26(+0.24%) |
Feb 21, 2019 | 102.10 | 107.88 | 100.70 | 105.38 | 2,799,190 | +2.25(+2.18%) |
Feb 20, 2019 | 104.49 | 105.26 | 102.86 | 103.13 | 3,282,927 | -1.13(-1.09%) |
Feb 19, 2019 | 103.84 | 104.63 | 103.53 | 104.26 | 2,025,679 | +0.01(+0.01%) |
Feb 15, 2019 | 104.59 | 105.41 | 104.10 | 104.25 | 1,036,431 | +0.36(+0.35%) |
Feb 14, 2019 | 102.53 | 104.60 | 102.44 | 103.89 | 4,577,260 | +0.41(+0.40%) |
Feb 13, 2019 | 103.66 | 103.77 | 102.82 | 103.48 | 1,175,396 | +0.08(+0.07%) |
Feb 12, 2019 | 102.59 | 103.48 | 101.97 | 103.41 | 1,352,966 | +1.12(+1.09%) |
Feb 11, 2019 | 102.05 | 102.75 | 101.72 | 102.29 | 1,438,168 | +0.35(+0.35%) |
Feb 08, 2019 | 101.09 | 101.99 | 100.82 | 101.94 | 1,242,249 | +0.27(+0.26%) |
Feb 07, 2019 | 101.36 | 102.14 | 100.80 | 101.67 | 723,665 | -0.45(-0.44%) |
Feb 06, 2019 | 102.33 | 102.64 | 101.51 | 102.12 | 1,101,980 | -0.68(-0.66%) |
Feb 05, 2019 | 101.77 | 102.83 | 101.12 | 102.80 | 740,207 | +0.01(+0.01%) |
Feb 04, 2019 | 102.87 | 103.15 | 101.81 | 102.79 | 1,288,654 | -0.16(-0.16%) |
Feb 01, 2019 | 102.14 | 103.50 | 101.67 | 102.95 | 1,413,677 | +0.88(+0.86%) |
Jan 31, 2019 | 101.03 | 102.39 | 100.34 | 102.07 | 805,942 | +1.07(+1.06%) |
Jan 30, 2019 | 100.46 | 101.67 | 99.64 | 101.00 | 997,862 | +0.94(+0.94%) |
Jan 29, 2019 | 100.45 | 100.92 | 99.52 | 100.06 | 562,607 | -0.29(-0.29%) |
Jan 28, 2019 | 99.92 | 101.00 | 99.39 | 100.34 | 1,475,982 | -0.40(-0.40%) |
Jan 25, 2019 | 100.00 | 100.75 | 99.75 | 100.75 | 705,318 | +1.73(+1.74%) |
Jan 24, 2019 | 99.19 | 99.59 | 98.50 | 99.02 | 942,733 | -0.19(-0.19%) |
Jan 23, 2019 | 98.73 | 99.47 | 98.20 | 99.21 | 1,034,865 | +0.38(+0.39%) |
Jan 22, 2019 | 99.07 | 99.25 | 97.86 | 98.83 | 1,743,210 | -0.59(-0.59%) |
Jan 18, 2019 | 96.81 | 99.46 | 96.80 | 99.42 | 1,786,729 | +3.04(+3.16%) |
Jan 17, 2019 | 93.66 | 96.42 | 93.30 | 96.38 | 1,746,339 | +2.52(+2.68%) |
Jan 16, 2019 | 92.88 | 94.19 | 92.82 | 93.86 | 796,509 | +0.95(+1.03%) |
Jan 15, 2019 | 91.80 | 93.85 | 91.73 | 92.91 | 1,983,583 | +1.18(+1.29%) |
Jan 14, 2019 | 91.37 | 92.30 | 90.70 | 91.72 | 733,144 | -0.46(-0.50%) |
Jan 11, 2019 | 91.48 | 92.19 | 91.47 | 92.18 | 662,854 | -0.01(-0.01%) |
Jan 10, 2019 | 91.28 | 92.42 | 90.77 | 92.19 | 1,241,760 | +0.63(+0.69%) |
Jan 09, 2019 | 89.92 | 91.63 | 89.84 | 91.56 | 832,718 | +1.54(+1.71%) |
Jan 08, 2019 | 89.72 | 90.43 | 89.00 | 90.02 | 1,324,462 | +0.68(+0.76%) |
Jan 07, 2019 | 89.81 | 90.68 | 89.20 | 89.35 | 974,474 | -0.54(-0.60%) |
Jan 04, 2019 | 88.02 | 90.17 | 87.72 | 89.89 | 814,046 | +2.78(+3.19%) |
Jan 03, 2019 | 88.80 | 89.38 | 86.49 | 87.12 | 759,954 | -1.62(-1.83%) |
Jan 02, 2019 | 87.11 | 89.09 | 87.07 | 88.74 | 938,726 | -0.09(-0.10%) |
Dec 31, 2018 | 89.01 | 89.64 | 87.82 | 88.82 | 806,707 | +0.26(+0.29%) |
Dec 28, 2018 | 90.30 | 90.30 | 88.15 | 88.57 | 1,122,721 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.01 | 89.78 | 1,121,799 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.53 | 84.58 | 88.41 | 1,015,996 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.60 | 85.84 | 1,190,978 | -0.95(-1.10%) |
Dec 21, 2018 | 87.27 | 88.57 | 85.71 | 86.79 | 2,626,254 | -0.27(-0.31%) |
Dec 20, 2018 | 89.49 | 90.02 | 86.15 | 87.06 | 1,601,197 | -2.81(-3.13%) |
Dec 19, 2018 | 90.56 | 92.70 | 89.03 | 89.87 | 1,420,099 | -0.85(-0.94%) |
Dec 18, 2018 | 93.35 | 94.09 | 90.19 | 90.72 | 1,608,166 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.69 | 91.71 | 92.74 | 1,832,159 | +0.06(+0.06%) |
Dec 14, 2018 | 91.78 | 92.75 | 91.56 | 92.69 | 982,119 | +0.06(+0.06%) |
Dec 13, 2018 | 93.89 | 93.89 | 91.80 | 92.63 | 885,846 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.03 | 93.14 | 93.52 | 1,052,725 | +0.96(+1.04%) |
Dec 11, 2018 | 94.31 | 94.64 | 92.30 | 92.55 | 704,007 | -1.34(-1.42%) |
Dec 10, 2018 | 94.71 | 94.81 | 91.61 | 93.89 | 1,584,312 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.85 | 94.28 | 94.77 | 1,522,405 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.68 | 92.41 | 95.68 | 1,041,959 | +0.99(+1.05%) |
Dec 04, 2018 | 97.97 | 98.92 | 94.48 | 94.69 | 1,263,848 | -3.53(-3.59%) |
Dec 03, 2018 | 99.68 | 100.12 | 97.94 | 98.22 | 989,980 | +0.30(+0.30%) |
Nov 30, 2018 | 98.03 | 98.33 | 97.05 | 97.92 | 775,567 | -0.12(-0.13%) |
Nov 29, 2018 | 100.99 | 101.80 | 97.80 | 98.05 | 3,149,819 | -2.82(-2.80%) |
Nov 28, 2018 | 98.71 | 100.93 | 97.56 | 100.87 | 1,060,161 | +2.63(+2.68%) |
Nov 27, 2018 | 97.02 | 98.25 | 95.80 | 98.24 | 1,138,092 | +0.71(+0.72%) |
Nov 26, 2018 | 97.16 | 97.64 | 96.61 | 97.53 | 1,362,571 | +1.14(+1.19%) |
Nov 23, 2018 | 95.82 | 97.10 | 95.38 | 96.39 | 459,762 | +0.06(+0.06%) |
Nov 21, 2018 | 96.33 | 96.33 | 96.33 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.11 | 96.15 | 94.62 | 95.85 | 3,509,078 | -0.60(-0.62%) |
Nov 19, 2018 | 95.92 | 97.84 | 95.51 | 96.45 | 3,850,917 | +0.57(+0.59%) |
Nov 16, 2018 | 94.53 | 96.46 | 94.53 | 95.88 | 1,703,353 | +1.23(+1.29%) |
Nov 15, 2018 | 92.47 | 95.09 | 92.28 | 94.66 | 1,679,591 | +1.81(+1.94%) |
Nov 14, 2018 | 95.69 | 95.69 | 92.52 | 92.85 | 2,091,279 | -2.52(-2.64%) |
Nov 13, 2018 | 95.40 | 96.92 | 94.38 | 95.37 | 1,653,913 | +0.00(+0.00%) |
Nov 12, 2018 | 96.56 | 96.91 | 95.23 | 95.37 | 1,746,543 | -1.65(-1.70%) |
Nov 09, 2018 | 96.86 | 97.69 | 96.04 | 97.02 | 1,085,818 | +0.12(+0.13%) |
Nov 08, 2018 | 98.61 | 98.77 | 96.32 | 96.90 | 1,524,628 | -1.79(-1.81%) |
Nov 07, 2018 | 99.18 | 99.20 | 97.60 | 98.68 | 1,345,089 | +0.29(+0.30%) |
Nov 06, 2018 | 98.11 | 99.10 | 98.03 | 98.39 | 858,389 | -0.34(-0.35%) |
Nov 05, 2018 | 98.82 | 100.69 | 97.96 | 98.73 | 1,060,969 | +0.06(+0.06%) |
Nov 02, 2018 | 99.80 | 100.42 | 96.77 | 98.67 | 1,772,927 | -0.84(-0.84%) |
Nov 01, 2018 | 97.24 | 99.89 | 97.24 | 99.51 | 2,184,709 | +3.14(+3.25%) |
Oct 31, 2018 | 94.81 | 97.02 | 94.59 | 96.37 | 2,087,775 | +2.29(+2.43%) |
Oct 30, 2018 | 92.24 | 94.30 | 92.11 | 94.09 | 1,491,240 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.36 | 90.71 | 91.80 | 2,339,684 | -0.54(-0.59%) |
Oct 26, 2018 | 92.06 | 93.44 | 90.94 | 92.34 | 5,209,422 | -1.06(-1.14%) |
Oct 25, 2018 | 102.36 | 102.36 | 86.02 | 93.40 | 10,156,033 | -16.20(-14.78%) |
Oct 24, 2018 | 112.98 | 114.19 | 109.35 | 109.60 | 1,453,043 | -3.50(-3.09%) |
Oct 23, 2018 | 114.44 | 114.45 | 110.87 | 113.10 | 1,362,819 | -3.72(-3.18%) |
Oct 22, 2018 | 117.79 | 117.91 | 116.11 | 116.81 | 1,849,942 | -0.58(-0.49%) |
Oct 19, 2018 | 117.38 | 118.93 | 117.05 | 117.39 | 692,898 | +0.20(+0.17%) |
Oct 18, 2018 | 117.88 | 118.94 | 116.33 | 117.19 | 529,648 | -0.87(-0.74%) |
Oct 17, 2018 | 117.92 | 118.89 | 117.11 | 118.06 | 744,678 | -0.18(-0.15%) |
Oct 16, 2018 | 117.32 | 118.90 | 116.40 | 118.25 | 913,948 | +1.29(+1.10%) |
Oct 15, 2018 | 116.24 | 117.82 | 115.63 | 116.95 | 971,524 | +0.05(+0.04%) |
Oct 12, 2018 | 114.27 | 117.24 | 113.81 | 116.91 | 1,905,444 | +4.30(+3.82%) |
Oct 11, 2018 | 115.87 | 116.77 | 112.59 | 112.60 | 1,471,479 | -3.58(-3.08%) |
Oct 10, 2018 | 121.05 | 121.16 | 116.01 | 116.18 | 1,245,725 | -4.76(-3.94%) |
Oct 09, 2018 | 120.66 | 121.52 | 120.48 | 120.94 | 778,846 | -0.19(-0.16%) |
Oct 08, 2018 | 122.83 | 122.90 | 120.60 | 121.13 | 782,354 | -1.63(-1.33%) |
Oct 05, 2018 | 122.20 | 123.18 | 121.41 | 122.77 | 1,021,506 | +0.91(+0.75%) |
Oct 04, 2018 | 124.53 | 125.19 | 120.97 | 121.86 | 1,255,178 | -3.35(-2.68%) |
Oct 03, 2018 | 125.99 | 126.25 | 124.98 | 125.21 | 612,695 | -0.57(-0.45%) |
Oct 02, 2018 | 124.52 | 126.11 | 123.98 | 125.78 | 1,255,889 | +1.52(+1.22%) |
Oct 01, 2018 | 124.86 | 124.92 | 123.59 | 124.26 | 1,082,949 | +0.21(+0.17%) |
Sep 28, 2018 | 123.57 | 124.43 | 122.99 | 124.05 | 797,522 | +0.17(+0.14%) |
Sep 27, 2018 | 124.31 | 124.65 | 123.71 | 123.88 | 820,945 | -0.45(-0.36%) |
Sep 26, 2018 | 125.40 | 125.87 | 124.19 | 124.33 | 832,343 | -0.84(-0.67%) |
Sep 25, 2018 | 125.71 | 125.79 | 124.45 | 125.16 | 1,534,129 | -0.14(-0.11%) |
Sep 24, 2018 | 126.72 | 126.72 | 124.71 | 125.30 | 873,381 | -1.44(-1.14%) |
Sep 21, 2018 | 126.59 | 127.44 | 125.68 | 126.75 | 1,212,019 | -0.11(-0.09%) |
Sep 20, 2018 | 128.03 | 128.67 | 126.04 | 126.86 | 1,402,794 | -0.75(-0.59%) |
Sep 19, 2018 | 131.25 | 131.25 | 127.38 | 127.61 | 615,041 | -3.55(-2.71%) |
Sep 18, 2018 | 128.97 | 131.76 | 128.97 | 131.17 | 825,017 | +2.01(+1.56%) |
Sep 17, 2018 | 129.80 | 129.87 | 128.64 | 129.15 | 505,703 | -0.70(-0.54%) |
Sep 14, 2018 | 129.21 | 130.15 | 128.51 | 129.85 | 715,107 | +0.74(+0.57%) |
Sep 13, 2018 | 129.75 | 130.03 | 128.78 | 129.11 | 453,363 | +0.24(+0.18%) |
Sep 12, 2018 | 128.04 | 129.02 | 127.55 | 128.88 | 556,202 | +0.77(+0.60%) |
Sep 11, 2018 | 127.63 | 128.73 | 127.12 | 128.11 | 1,464,803 | +0.27(+0.21%) |
Sep 10, 2018 | 129.85 | 129.85 | 127.71 | 127.84 | 934,194 | -1.28(-0.99%) |
Sep 07, 2018 | 128.61 | 130.16 | 128.04 | 129.12 | 538,698 | +0.14(+0.11%) |
Sep 06, 2018 | 128.02 | 129.40 | 128.02 | 128.98 | 426,064 | +1.16(+0.91%) |
Sep 05, 2018 | 127.80 | 128.38 | 127.39 | 127.82 | 799,405 | -0.08(-0.06%) |
Sep 04, 2018 | 126.99 | 128.19 | 126.88 | 127.90 | 577,460 | +0.62(+0.49%) |
Aug 31, 2018 | 127.28 | 127.28 | 127.28 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.10 | 127.20 | 126.13 | 126.72 | 679,916 | -0.48(-0.38%) |
Aug 29, 2018 | 125.94 | 127.55 | 125.16 | 127.20 | 818,461 | +1.22(+0.97%) |
Aug 28, 2018 | 126.08 | 127.51 | 125.49 | 125.98 | 1,117,420 | +0.28(+0.23%) |
Aug 27, 2018 | 126.38 | 126.48 | 125.20 | 125.69 | 888,780 | -0.26(-0.20%) |
Aug 24, 2018 | 128.43 | 128.43 | 125.78 | 125.95 | 744,894 | -2.50(-1.95%) |
Aug 23, 2018 | 127.77 | 129.29 | 127.64 | 128.45 | 918,181 | +1.24(+0.97%) |
Aug 22, 2018 | 126.98 | 127.69 | 126.58 | 127.21 | 474,996 | +0.01(+0.01%) |
Aug 21, 2018 | 125.88 | 127.57 | 125.77 | 127.20 | 819,144 | +1.35(+1.08%) |
Aug 20, 2018 | 126.06 | 126.93 | 124.46 | 125.85 | 1,497,190 | -0.23(-0.18%) |
Aug 17, 2018 | 123.09 | 126.11 | 122.43 | 126.08 | 952,594 | +3.15(+2.57%) |
Aug 16, 2018 | 122.63 | 123.61 | 122.57 | 122.92 | 514,501 | +0.69(+0.57%) |
Aug 15, 2018 | 122.37 | 122.53 | 121.07 | 122.23 | 568,938 | -0.46(-0.38%) |
Aug 14, 2018 | 122.41 | 123.32 | 122.23 | 122.69 | 610,607 | +0.64(+0.53%) |
Aug 13, 2018 | 121.55 | 123.06 | 121.14 | 122.05 | 677,568 | +0.45(+0.37%) |
Aug 10, 2018 | 120.87 | 121.98 | 120.40 | 121.60 | 429,005 | -0.04(-0.03%) |
Aug 09, 2018 | 120.75 | 122.25 | 120.57 | 121.63 | 533,290 | +0.87(+0.72%) |
Aug 08, 2018 | 121.21 | 121.67 | 120.23 | 120.76 | 341,802 | -0.08(-0.07%) |
Aug 07, 2018 | 121.53 | 121.61 | 120.78 | 120.85 | 472,124 | -0.45(-0.38%) |
Aug 06, 2018 | 121.01 | 121.52 | 120.43 | 121.30 | 809,288 | +0.27(+0.23%) |
Aug 03, 2018 | 119.13 | 121.09 | 118.62 | 121.03 | 577,109 | +1.88(+1.57%) |
Aug 02, 2018 | 118.22 | 119.34 | 118.00 | 119.15 | 586,338 | +0.53(+0.45%) |
Aug 01, 2018 | 118.50 | 119.87 | 117.90 | 118.62 | 1,021,589 | -0.27(-0.22%) |
Jul 31, 2018 | 119.40 | 121.34 | 118.78 | 118.89 | 1,119,340 | -0.05(-0.04%) |
Jul 30, 2018 | 116.66 | 119.51 | 116.53 | 118.93 | 1,001,578 | +1.95(+1.67%) |
Jul 27, 2018 | 116.47 | 117.22 | 115.23 | 116.98 | 1,263,264 | +0.23(+0.19%) |
Jul 26, 2018 | 117.11 | 118.41 | 114.48 | 116.76 | 3,145,506 | -4.22(-3.48%) |
Jul 25, 2018 | 120.43 | 121.44 | 120.43 | 120.97 | 1,215,449 | +0.48(+0.40%) |
Jul 24, 2018 | 121.00 | 121.00 | 119.68 | 120.49 | 755,498 | +0.10(+0.09%) |
Jul 23, 2018 | 119.80 | 120.95 | 119.51 | 120.38 | 640,120 | +0.54(+0.45%) |
Jul 20, 2018 | 118.90 | 120.19 | 118.90 | 119.84 | 616,220 | +0.62(+0.52%) |
Jul 19, 2018 | 119.51 | 119.93 | 118.58 | 119.23 | 572,241 | -0.32(-0.27%) |
Jul 18, 2018 | 119.27 | 119.75 | 118.93 | 119.55 | 1,072,635 | +0.30(+0.25%) |
Jul 17, 2018 | 119.78 | 119.94 | 118.86 | 119.25 | 909,458 | -0.72(-0.60%) |
Jul 16, 2018 | 120.30 | 120.70 | 119.18 | 119.97 | 687,547 | -0.33(-0.28%) |
Jul 13, 2018 | 121.78 | 121.83 | 120.21 | 120.30 | 811,500 | -1.48(-1.21%) |
Jul 12, 2018 | 122.15 | 122.30 | 121.34 | 121.78 | 1,022,126 | -0.11(-0.09%) |
Jul 11, 2018 | 121.55 | 122.50 | 120.87 | 121.88 | 927,509 | +0.03(+0.02%) |
Jul 10, 2018 | 121.94 | 122.26 | 121.60 | 121.85 | 633,400 | +0.09(+0.08%) |
Jul 09, 2018 | 120.98 | 122.06 | 120.98 | 121.76 | 975,338 | +1.22(+1.01%) |
Jul 06, 2018 | 119.50 | 120.85 | 119.29 | 120.53 | 376,881 | +1.01(+0.85%) |
Jul 05, 2018 | 118.61 | 119.59 | 117.87 | 119.52 | 401,137 | +1.93(+1.64%) |
Jul 03, 2018 | 117.59 | 117.59 | 117.59 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.32 | 117.77 | 116.22 | 117.68 | 711,927 | -0.83(-0.70%) |
Jun 29, 2018 | 119.45 | 120.62 | 118.46 | 118.52 | 1,491,215 | -0.99(-0.83%) |
Jun 28, 2018 | 116.17 | 119.59 | 115.72 | 119.51 | 1,558,716 | +3.00(+2.58%) |
Jun 27, 2018 | 117.77 | 118.90 | 116.45 | 116.51 | 1,393,020 | -1.39(-1.18%) |
Jun 26, 2018 | 118.10 | 118.35 | 117.52 | 117.90 | 1,264,935 | -0.11(-0.10%) |
Jun 25, 2018 | 119.70 | 119.93 | 117.72 | 118.02 | 711,687 | -1.91(-1.60%) |
Jun 22, 2018 | 120.99 | 121.42 | 119.77 | 119.93 | 1,781,977 | -0.59(-0.49%) |
Jun 21, 2018 | 121.00 | 121.76 | 120.08 | 120.52 | 963,298 | -0.77(-0.63%) |
Jun 20, 2018 | 119.73 | 121.71 | 119.20 | 121.28 | 1,262,601 | +1.90(+1.59%) |
Jun 19, 2018 | 117.03 | 119.57 | 116.74 | 119.38 | 1,466,285 | +1.16(+0.99%) |
Jun 18, 2018 | 117.25 | 118.35 | 117.25 | 118.22 | 804,298 | +0.74(+0.63%) |
Jun 15, 2018 | 118.74 | 116.91 | 117.48 | 1,230,241 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.66 | 119.48 | 118.64 | 118.74 | 1,493,486 | +0.25(+0.21%) |
Jun 13, 2018 | 118.37 | 119.04 | 118.03 | 118.49 | 858,868 | +0.41(+0.34%) |
Jun 12, 2018 | 117.72 | 118.08 | 116.99 | 118.08 | 964,550 | +0.20(+0.17%) |
Jun 11, 2018 | 121.19 | 121.38 | 117.74 | 117.88 | 1,981,317 | -3.20(-2.64%) |
Jun 08, 2018 | 119.87 | 121.16 | 119.23 | 121.08 | 1,209,151 | +1.26(+1.05%) |
Jun 07, 2018 | 118.49 | 120.04 | 118.22 | 119.83 | 2,108,538 | +1.68(+1.42%) |
Jun 06, 2018 | 119.01 | 118.15 | 2,836,199 | +6.82(+6.13%) | ||
Jun 05, 2018 | 110.72 | 112.32 | 110.61 | 111.33 | 859,621 | +0.69(+0.63%) |
Jun 04, 2018 | 108.50 | 110.73 | 108.50 | 110.64 | 1,536,352 | +2.37(+2.19%) |
Jun 01, 2018 | 108.16 | 108.72 | 107.30 | 108.27 | 1,295,421 | +0.31(+0.29%) |
May 31, 2018 | 109.30 | 109.67 | 107.90 | 107.95 | 1,008,672 | -0.53(-0.49%) |
May 30, 2018 | 108.67 | 108.67 | 107.66 | 108.49 | 683,081 | +0.58(+0.54%) |
May 29, 2018 | 108.35 | 108.57 | 107.32 | 107.91 | 816,384 | -1.23(-1.13%) |
May 25, 2018 | 109.14 | 109.14 | 109.14 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.22 | 109.59 | 107.94 | 108.62 | 664,949 | -0.66(-0.61%) |
May 23, 2018 | 108.83 | 109.63 | 108.40 | 109.28 | 585,164 | +0.10(+0.09%) |
May 22, 2018 | 109.99 | 110.19 | 108.72 | 109.18 | 906,529 | -0.80(-0.73%) |
May 21, 2018 | 108.81 | 110.23 | 108.70 | 109.98 | 537,243 | +1.68(+1.55%) |
May 18, 2018 | 108.43 | 108.55 | 107.90 | 108.30 | 907,039 | +0.04(+0.04%) |
May 17, 2018 | 107.86 | 108.92 | 107.73 | 108.26 | 671,588 | +0.19(+0.17%) |
May 16, 2018 | 107.77 | 108.57 | 107.44 | 108.07 | 713,396 | +0.42(+0.39%) |
May 15, 2018 | 106.34 | 107.72 | 105.86 | 107.65 | 1,541,815 | +0.50(+0.47%) |
May 14, 2018 | 108.39 | 108.39 | 107.01 | 107.15 | 889,382 | -1.16(-1.07%) |
May 11, 2018 | 108.62 | 109.17 | 108.10 | 108.31 | 802,158 | -0.09(-0.09%) |
May 10, 2018 | 107.96 | 109.23 | 107.79 | 108.40 | 809,602 | +0.91(+0.84%) |
May 09, 2018 | 105.47 | 107.98 | 105.40 | 107.50 | 944,901 | +2.45(+2.34%) |
May 08, 2018 | 105.92 | 106.58 | 104.67 | 105.04 | 1,130,981 | -1.64(-1.54%) |
May 07, 2018 | 106.51 | 107.61 | 106.42 | 106.69 | 1,274,858 | +0.51(+0.48%) |
May 04, 2018 | 105.60 | 106.58 | 105.08 | 106.17 | 648,131 | -0.04(-0.04%) |
May 03, 2018 | 106.24 | 106.48 | 104.76 | 106.21 | 600,903 | -0.20(-0.19%) |
May 02, 2018 | 106.04 | 107.54 | 105.83 | 106.41 | 817,048 | -0.30(-0.28%) |
May 01, 2018 | 105.64 | 106.84 | 105.20 | 106.71 | 760,933 | +0.92(+0.87%) |
Apr 30, 2018 | 108.26 | 108.39 | 105.48 | 105.79 | 1,406,648 | -2.11(-1.95%) |
Apr 27, 2018 | 109.39 | 109.54 | 107.11 | 107.89 | 957,341 | -1.59(-1.46%) |
Apr 26, 2018 | 111.15 | 111.23 | 107.88 | 109.49 | 2,042,769 | -3.65(-3.23%) |
Apr 25, 2018 | 111.99 | 113.27 | 110.73 | 113.14 | 1,121,168 | +0.67(+0.60%) |
Apr 24, 2018 | 113.25 | 113.89 | 111.59 | 112.47 | 711,572 | -0.46(-0.41%) |
Apr 23, 2018 | 112.56 | 113.45 | 112.29 | 112.94 | 744,916 | +0.70(+0.62%) |
Apr 20, 2018 | 112.39 | 113.61 | 111.72 | 112.24 | 1,091,285 | +0.09(+0.08%) |
Apr 19, 2018 | 111.79 | 112.61 | 111.21 | 112.14 | 803,301 | +0.36(+0.32%) |
Apr 18, 2018 | 112.27 | 112.79 | 111.72 | 111.78 | 657,444 | -0.47(-0.42%) |
Apr 17, 2018 | 110.92 | 112.53 | 110.55 | 112.25 | 474,767 | +2.11(+1.92%) |
Apr 16, 2018 | 110.61 | 110.80 | 109.81 | 110.14 | 640,635 | +0.62(+0.57%) |
Apr 13, 2018 | 110.71 | 110.96 | 109.26 | 109.52 | 996,687 | -0.86(-0.78%) |
Apr 12, 2018 | 111.04 | 111.47 | 110.22 | 110.38 | 588,288 | -0.38(-0.34%) |
Apr 11, 2018 | 110.72 | 111.97 | 110.44 | 110.75 | 599,333 | -0.63(-0.57%) |
Apr 10, 2018 | 110.90 | 111.63 | 109.57 | 111.39 | 1,118,980 | +1.07(+0.97%) |
Apr 09, 2018 | 112.07 | 112.07 | 110.06 | 110.32 | 1,107,536 | -0.69(-0.62%) |
Apr 06, 2018 | 112.35 | 112.95 | 110.24 | 111.01 | 916,500 | -1.93(-1.71%) |
Apr 05, 2018 | 112.82 | 113.18 | 111.46 | 112.94 | 939,981 | +0.51(+0.45%) |
Apr 04, 2018 | 110.46 | 112.64 | 110.18 | 112.42 | 1,014,169 | +0.66(+0.59%) |
Apr 03, 2018 | 108.71 | 111.84 | 107.90 | 111.76 | 1,226,363 | +3.24(+2.98%) |
Apr 02, 2018 | 111.12 | 111.12 | 107.27 | 108.53 | 1,039,372 | -2.70(-2.43%) |
Mar 29, 2018 | 111.23 | 111.23 | 111.23 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.61 | 114.95 | 110.61 | 112.39 | 1,642,750 | +2.47(+2.25%) |
Mar 27, 2018 | 111.75 | 112.44 | 109.42 | 109.91 | 927,038 | -1.46(-1.31%) |
Mar 26, 2018 | 110.68 | 111.38 | 109.38 | 111.38 | 651,759 | +2.00(+1.83%) |
Mar 23, 2018 | 110.93 | 112.41 | 109.34 | 109.38 | 1,036,162 | -1.68(-1.51%) |
Mar 22, 2018 | 113.67 | 113.67 | 110.72 | 111.06 | 2,082,644 | -3.25(-2.84%) |
Mar 21, 2018 | 116.63 | 117.33 | 114.16 | 114.30 | 1,208,481 | -1.91(-1.64%) |
Mar 20, 2018 | 115.87 | 116.98 | 115.14 | 116.21 | 1,095,114 | +0.78(+0.68%) |
Mar 19, 2018 | 116.39 | 116.77 | 114.62 | 115.43 | 1,288,959 | -1.13(-0.97%) |
Mar 16, 2018 | 116.81 | 117.29 | 116.07 | 116.56 | 1,025,541 | -0.18(-0.15%) |
Mar 15, 2018 | 116.18 | 117.99 | 115.66 | 116.74 | 746,397 | +0.43(+0.37%) |
Mar 14, 2018 | 117.28 | 117.47 | 115.49 | 116.31 | 920,600 | -0.52(-0.44%) |
Mar 13, 2018 | 118.43 | 118.47 | 116.42 | 116.83 | 1,015,438 | -1.07(-0.91%) |
Mar 12, 2018 | 118.04 | 118.39 | 116.89 | 117.89 | 980,989 | -0.05(-0.04%) |
Mar 09, 2018 | 114.87 | 117.94 | 114.33 | 117.94 | 1,668,590 | +4.11(+3.61%) |
Mar 08, 2018 | 114.07 | 114.81 | 113.31 | 113.83 | 874,994 | -0.15(-0.13%) |
Mar 07, 2018 | 114.81 | 112.78 | 113.98 | 1,104,081 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.33 | 115.14 | 113.58 | 114.24 | 1,537,282 | +0.04(+0.03%) |
Mar 05, 2018 | 110.09 | 114.81 | 110.09 | 114.20 | 2,218,850 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.68 | 105.48 | 110.32 | 2,987,273 | +5.39(+5.14%) |