Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.01 | 115.28 | 113.33 | 113.93 | 189,991 | -0.02(-0.02%) |
Mar 28, 2019 | 113.91 | 115.02 | 113.09 | 113.94 | 132,260 | +0.13(+0.12%) |
Mar 27, 2019 | 113.55 | 114.76 | 112.45 | 113.81 | 196,432 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.16 | 110.89 | 114.04 | 232,841 | +3.88(+3.52%) |
Mar 25, 2019 | 109.46 | 111.13 | 108.89 | 110.16 | 255,392 | +0.88(+0.80%) |
Mar 22, 2019 | 112.31 | 113.40 | 109.19 | 109.28 | 223,551 | -4.52(-3.98%) |
Mar 21, 2019 | 113.35 | 115.17 | 113.20 | 113.81 | 279,881 | -0.39(-0.34%) |
Mar 20, 2019 | 116.70 | 117.23 | 114.10 | 114.20 | 225,559 | -2.58(-2.21%) |
Mar 19, 2019 | 120.18 | 120.43 | 116.58 | 116.78 | 199,525 | -2.41(-2.02%) |
Mar 18, 2019 | 116.77 | 120.49 | 116.77 | 119.19 | 235,870 | +2.29(+1.96%) |
Mar 15, 2019 | 114.92 | 117.88 | 114.92 | 116.89 | 525,693 | +1.97(+1.71%) |
Mar 14, 2019 | 114.16 | 115.19 | 113.11 | 114.92 | 171,333 | +0.82(+0.72%) |
Mar 13, 2019 | 114.32 | 115.13 | 113.78 | 114.10 | 204,756 | +0.33(+0.29%) |
Mar 12, 2019 | 113.28 | 114.11 | 112.52 | 113.78 | 127,169 | +0.60(+0.53%) |
Mar 11, 2019 | 112.73 | 113.26 | 111.60 | 113.18 | 204,869 | +1.21(+1.08%) |
Mar 08, 2019 | 111.10 | 112.18 | 111.06 | 111.97 | 172,407 | -0.01(-0.01%) |
Mar 07, 2019 | 112.89 | 113.06 | 110.75 | 111.98 | 144,659 | -1.01(-0.89%) |
Mar 06, 2019 | 115.14 | 115.28 | 112.91 | 112.98 | 141,834 | -2.41(-2.09%) |
Mar 05, 2019 | 116.02 | 116.02 | 113.98 | 115.39 | 136,595 | -0.51(-0.44%) |
Mar 04, 2019 | 118.22 | 118.22 | 114.85 | 115.90 | 264,631 | -2.36(-2.00%) |
Mar 01, 2019 | 117.55 | 119.49 | 115.81 | 118.26 | 653,819 | +1.64(+1.41%) |
Feb 28, 2019 | 116.63 | 117.63 | 115.31 | 116.62 | 174,431 | -0.15(-0.13%) |
Feb 27, 2019 | 114.84 | 116.99 | 114.47 | 116.77 | 217,052 | +1.80(+1.57%) |
Feb 26, 2019 | 113.95 | 115.43 | 113.95 | 114.97 | 316,493 | +0.61(+0.53%) |
Feb 25, 2019 | 115.46 | 115.88 | 114.35 | 114.36 | 232,336 | -0.27(-0.24%) |
Feb 22, 2019 | 113.59 | 115.20 | 113.59 | 114.64 | 182,593 | +1.42(+1.25%) |
Feb 21, 2019 | 112.72 | 113.43 | 112.13 | 113.22 | 149,632 | +0.34(+0.30%) |
Feb 20, 2019 | 111.58 | 112.94 | 111.19 | 112.88 | 234,701 | +1.43(+1.28%) |
Feb 19, 2019 | 110.79 | 112.50 | 110.19 | 111.45 | 272,275 | +0.10(+0.09%) |
Feb 15, 2019 | 108.92 | 111.44 | 108.92 | 111.35 | 251,928 | +3.54(+3.29%) |
Feb 14, 2019 | 108.81 | 108.92 | 107.65 | 107.81 | 261,321 | -1.86(-1.70%) |
Feb 13, 2019 | 110.29 | 111.41 | 109.25 | 109.67 | 165,999 | +0.20(+0.18%) |
Feb 12, 2019 | 108.17 | 110.17 | 108.17 | 109.47 | 183,445 | +2.08(+1.94%) |
Feb 11, 2019 | 109.65 | 110.50 | 106.09 | 107.39 | 286,340 | -2.40(-2.19%) |
Feb 08, 2019 | 109.74 | 110.16 | 106.17 | 109.79 | 318,163 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.44 | 104.43 | 106.06 | 240,263 | -1.00(-0.93%) |
Feb 06, 2019 | 107.17 | 108.07 | 105.72 | 107.06 | 206,893 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.43 | 106.80 | 107.68 | 205,130 | +0.72(+0.68%) |
Feb 04, 2019 | 105.73 | 107.19 | 104.91 | 106.95 | 187,585 | +1.13(+1.06%) |
Feb 01, 2019 | 104.89 | 106.35 | 104.89 | 105.83 | 262,896 | +1.32(+1.26%) |
Jan 31, 2019 | 100.95 | 104.79 | 100.95 | 104.51 | 215,126 | +3.00(+2.95%) |
Jan 30, 2019 | 101.88 | 102.61 | 99.98 | 101.51 | 170,156 | +0.32(+0.31%) |
Jan 29, 2019 | 101.91 | 102.54 | 100.83 | 101.20 | 132,547 | -0.48(-0.48%) |
Jan 28, 2019 | 100.67 | 101.94 | 99.89 | 101.68 | 193,599 | +0.17(+0.17%) |
Jan 25, 2019 | 101.76 | 102.32 | 100.71 | 101.51 | 134,942 | +0.91(+0.91%) |
Jan 24, 2019 | 99.45 | 101.26 | 99.45 | 100.60 | 127,671 | +1.13(+1.14%) |
Jan 23, 2019 | 101.92 | 101.96 | 98.59 | 99.47 | 287,669 | -1.59(-1.57%) |
Jan 22, 2019 | 101.50 | 102.61 | 100.28 | 101.06 | 285,099 | -1.12(-1.09%) |
Jan 18, 2019 | 99.97 | 102.50 | 99.39 | 102.17 | 265,046 | +3.68(+3.74%) |
Jan 17, 2019 | 97.25 | 99.19 | 96.95 | 98.49 | 241,066 | +0.49(+0.50%) |
Jan 16, 2019 | 95.96 | 98.14 | 95.88 | 98.00 | 158,942 | +2.75(+2.89%) |
Jan 15, 2019 | 94.70 | 95.65 | 93.34 | 95.24 | 191,608 | +0.55(+0.58%) |
Jan 14, 2019 | 94.63 | 96.08 | 94.02 | 94.70 | 261,177 | -0.96(-1.00%) |
Jan 11, 2019 | 95.82 | 96.69 | 95.06 | 95.65 | 320,744 | -1.11(-1.14%) |
Jan 10, 2019 | 94.87 | 97.04 | 94.70 | 96.76 | 197,179 | +1.18(+1.24%) |
Jan 09, 2019 | 93.66 | 95.89 | 93.66 | 95.58 | 204,806 | +2.22(+2.38%) |
Jan 08, 2019 | 92.29 | 93.40 | 91.52 | 93.36 | 195,033 | +1.80(+1.97%) |
Jan 07, 2019 | 90.95 | 92.89 | 90.88 | 91.55 | 196,950 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.30 | 88.58 | 91.38 | 195,048 | +3.72(+4.24%) |
Jan 03, 2019 | 89.73 | 90.24 | 87.53 | 87.66 | 200,329 | -2.52(-2.79%) |
Jan 02, 2019 | 88.95 | 90.90 | 88.83 | 90.18 | 242,943 | -0.69(-0.76%) |
Dec 31, 2018 | 90.16 | 90.90 | 89.37 | 90.87 | 238,058 | +1.44(+1.61%) |
Dec 28, 2018 | 90.35 | 91.57 | 88.94 | 89.43 | 175,479 | -0.80(-0.89%) |
Dec 27, 2018 | 88.82 | 90.50 | 86.81 | 90.23 | 204,770 | -0.33(-0.37%) |
Dec 26, 2018 | 83.98 | 90.71 | 83.96 | 90.57 | 318,630 | +5.58(+6.57%) |
Dec 24, 2018 | 88.03 | 89.05 | 84.89 | 84.99 | 168,060 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.94 | 88.34 | 88.95 | 525,255 | -1.66(-1.83%) |
Dec 20, 2018 | 91.23 | 92.76 | 90.00 | 90.60 | 262,024 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.47 | 91.77 | 91.96 | 280,001 | -2.88(-3.04%) |
Dec 18, 2018 | 95.15 | 96.56 | 94.03 | 94.84 | 243,690 | +0.19(+0.20%) |
Dec 17, 2018 | 93.61 | 96.87 | 93.01 | 94.66 | 329,135 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.64 | 93.56 | 93.90 | 188,597 | -2.59(-2.68%) |
Dec 13, 2018 | 96.88 | 97.98 | 96.10 | 96.49 | 191,846 | -0.45(-0.46%) |
Dec 12, 2018 | 97.25 | 99.25 | 96.56 | 96.94 | 173,085 | +1.33(+1.39%) |
Dec 11, 2018 | 98.15 | 98.93 | 95.13 | 95.61 | 234,310 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.20 | 96.51 | 337,849 | -1.39(-1.42%) |
Dec 07, 2018 | 100.73 | 101.14 | 96.94 | 97.89 | 302,465 | -3.43(-3.39%) |
Dec 06, 2018 | 100.00 | 101.38 | 98.05 | 101.33 | 323,713 | -1.34(-1.30%) |
Dec 04, 2018 | 109.50 | 109.50 | 102.37 | 102.67 | 256,444 | -6.98(-6.36%) |
Dec 03, 2018 | 111.34 | 111.60 | 107.82 | 109.64 | 213,806 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.34 | 110.37 | 110.56 | 281,498 | -0.23(-0.21%) |
Nov 29, 2018 | 109.49 | 111.98 | 108.73 | 110.79 | 212,882 | +0.80(+0.73%) |
Nov 28, 2018 | 105.12 | 110.62 | 105.12 | 109.99 | 247,478 | +4.77(+4.53%) |
Nov 27, 2018 | 107.81 | 109.51 | 104.63 | 105.22 | 271,321 | -3.16(-2.92%) |
Nov 26, 2018 | 108.47 | 110.03 | 106.88 | 108.39 | 171,281 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.96 | 105.11 | 107.19 | 65,482 | +0.33(+0.30%) |
Nov 21, 2018 | 106.86 | 106.86 | 106.86 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.96 | 107.29 | 104.28 | 104.68 | 220,031 | -3.54(-3.27%) |
Nov 19, 2018 | 109.13 | 110.57 | 107.39 | 108.23 | 210,638 | -1.43(-1.31%) |
Nov 16, 2018 | 107.17 | 110.66 | 107.17 | 109.66 | 204,513 | +0.65(+0.60%) |
Nov 15, 2018 | 106.76 | 109.07 | 105.65 | 109.01 | 146,864 | +1.33(+1.23%) |
Nov 14, 2018 | 109.85 | 110.88 | 106.76 | 107.68 | 199,263 | -0.84(-0.77%) |
Nov 13, 2018 | 107.39 | 110.13 | 107.39 | 108.52 | 146,536 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.61 | 106.99 | 170,913 | -2.16(-1.98%) |
Nov 09, 2018 | 110.07 | 111.04 | 108.05 | 109.15 | 142,879 | -1.20(-1.08%) |
Nov 08, 2018 | 107.98 | 112.58 | 107.98 | 110.35 | 287,131 | +2.04(+1.89%) |
Nov 07, 2018 | 106.36 | 110.05 | 102.16 | 108.30 | 307,440 | +0.31(+0.29%) |
Nov 06, 2018 | 105.47 | 108.53 | 105.47 | 107.99 | 225,308 | +2.14(+2.03%) |
Nov 05, 2018 | 105.37 | 106.90 | 104.64 | 105.84 | 195,981 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.46 | 103.50 | 105.31 | 242,334 | +0.81(+0.77%) |
Nov 01, 2018 | 102.60 | 104.67 | 101.42 | 104.50 | 221,945 | +2.65(+2.61%) |
Oct 31, 2018 | 103.22 | 104.61 | 101.68 | 101.84 | 320,037 | +0.06(+0.06%) |
Oct 30, 2018 | 101.19 | 102.80 | 100.12 | 101.79 | 345,024 | +0.85(+0.85%) |
Oct 29, 2018 | 101.45 | 102.46 | 99.41 | 100.94 | 290,320 | +1.41(+1.42%) |
Oct 26, 2018 | 99.46 | 100.59 | 97.93 | 99.52 | 284,680 | -0.96(-0.95%) |
Oct 25, 2018 | 99.34 | 101.52 | 97.20 | 100.48 | 226,023 | +1.86(+1.88%) |
Oct 24, 2018 | 105.57 | 105.87 | 98.37 | 98.62 | 285,286 | -7.17(-6.78%) |
Oct 23, 2018 | 104.82 | 106.84 | 104.15 | 105.80 | 200,805 | -0.61(-0.58%) |
Oct 22, 2018 | 106.42 | 107.61 | 105.85 | 106.41 | 139,680 | +0.54(+0.51%) |
Oct 19, 2018 | 105.13 | 107.19 | 104.96 | 105.87 | 135,336 | +0.77(+0.73%) |
Oct 18, 2018 | 106.77 | 107.66 | 104.94 | 105.10 | 177,892 | -1.97(-1.84%) |
Oct 17, 2018 | 106.85 | 107.69 | 104.84 | 107.07 | 207,497 | +0.19(+0.18%) |
Oct 16, 2018 | 104.74 | 106.93 | 103.29 | 106.88 | 210,411 | +3.03(+2.92%) |
Oct 15, 2018 | 102.02 | 104.39 | 102.02 | 103.84 | 241,278 | +1.58(+1.54%) |
Oct 12, 2018 | 105.41 | 106.03 | 100.61 | 102.26 | 327,027 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.34 | 103.71 | 103.82 | 234,289 | -3.94(-3.65%) |
Oct 10, 2018 | 112.24 | 112.76 | 107.64 | 107.76 | 234,493 | -4.74(-4.22%) |
Oct 09, 2018 | 112.52 | 113.67 | 112.38 | 112.50 | 204,847 | -0.53(-0.47%) |
Oct 08, 2018 | 112.31 | 114.73 | 112.24 | 113.03 | 198,734 | +0.34(+0.30%) |
Oct 05, 2018 | 113.16 | 114.25 | 112.23 | 112.69 | 197,617 | -0.65(-0.57%) |
Oct 04, 2018 | 111.77 | 113.89 | 111.77 | 113.33 | 172,715 | +1.07(+0.95%) |
Oct 03, 2018 | 111.99 | 114.49 | 111.51 | 112.27 | 177,464 | +0.94(+0.84%) |
Oct 02, 2018 | 111.27 | 112.48 | 111.09 | 111.33 | 172,320 | -0.36(-0.32%) |
Oct 01, 2018 | 112.47 | 112.92 | 111.45 | 111.69 | 228,738 | -0.19(-0.17%) |
Sep 28, 2018 | 111.83 | 112.53 | 111.00 | 111.88 | 244,166 | -0.33(-0.29%) |
Sep 27, 2018 | 112.34 | 112.90 | 111.64 | 112.20 | 145,416 | -0.14(-0.12%) |
Sep 26, 2018 | 113.73 | 114.06 | 112.06 | 112.34 | 337,116 | -1.39(-1.22%) |
Sep 25, 2018 | 113.08 | 114.52 | 113.08 | 113.73 | 286,111 | +1.34(+1.20%) |
Sep 24, 2018 | 113.55 | 113.69 | 111.37 | 112.39 | 343,633 | -1.16(-1.02%) |
Sep 21, 2018 | 111.00 | 113.78 | 110.74 | 113.55 | 837,880 | +3.20(+2.90%) |
Sep 20, 2018 | 108.07 | 111.51 | 108.07 | 110.35 | 262,792 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.57 | 107.00 | 475,961 | -1.67(-1.54%) |
Sep 18, 2018 | 114.94 | 114.94 | 107.61 | 108.67 | 936,355 | -9.05(-7.69%) |
Sep 17, 2018 | 118.56 | 118.65 | 117.12 | 117.72 | 183,874 | -0.79(-0.67%) |
Sep 14, 2018 | 116.56 | 119.12 | 116.48 | 118.51 | 230,697 | +2.27(+1.96%) |
Sep 13, 2018 | 116.47 | 117.12 | 115.54 | 116.24 | 175,199 | +0.14(+0.12%) |
Sep 12, 2018 | 116.01 | 116.47 | 114.78 | 116.10 | 195,835 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.70 | 115.27 | 116.10 | 212,935 | -0.14(-0.12%) |
Sep 10, 2018 | 116.01 | 116.70 | 115.08 | 116.24 | 159,914 | +0.70(+0.60%) |
Sep 07, 2018 | 114.11 | 115.64 | 113.32 | 115.54 | 214,318 | +1.30(+1.14%) |
Sep 06, 2018 | 113.08 | 114.75 | 113.08 | 114.24 | 179,824 | +1.16(+1.03%) |
Sep 05, 2018 | 114.29 | 115.40 | 112.99 | 113.08 | 249,977 | -1.34(-1.18%) |
Sep 04, 2018 | 113.22 | 114.61 | 112.85 | 114.43 | 138,210 | +0.97(+0.86%) |
Aug 31, 2018 | 113.45 | 113.45 | 113.45 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 113.41 | 114.20 | 112.30 | 113.27 | 158,821 | -0.14(-0.12%) |
Aug 29, 2018 | 113.04 | 113.87 | 112.02 | 113.41 | 135,312 | +0.84(+0.74%) |
Aug 28, 2018 | 111.60 | 112.94 | 111.23 | 112.57 | 126,065 | +1.48(+1.34%) |
Aug 27, 2018 | 111.60 | 112.11 | 110.72 | 111.09 | 152,021 | +0.23(+0.21%) |
Aug 24, 2018 | 110.67 | 111.27 | 110.11 | 110.86 | 142,663 | +0.93(+0.84%) |
Aug 23, 2018 | 111.69 | 111.69 | 109.65 | 109.93 | 174,640 | -1.76(-1.58%) |
Aug 22, 2018 | 112.06 | 112.53 | 110.67 | 111.69 | 120,276 | -1.11(-0.99%) |
Aug 21, 2018 | 110.25 | 113.18 | 110.02 | 112.81 | 273,282 | +2.55(+2.31%) |
Aug 20, 2018 | 110.07 | 110.62 | 109.46 | 110.25 | 184,650 | +0.70(+0.64%) |
Aug 17, 2018 | 108.82 | 110.07 | 108.82 | 109.56 | 132,707 | +0.32(+0.30%) |
Aug 16, 2018 | 109.09 | 110.44 | 109.05 | 109.23 | 225,023 | +1.11(+1.03%) |
Aug 15, 2018 | 109.88 | 110.20 | 107.24 | 108.12 | 270,558 | -2.22(-2.01%) |
Aug 14, 2018 | 108.31 | 111.27 | 108.31 | 110.34 | 154,400 | +2.18(+2.01%) |
Aug 13, 2018 | 108.95 | 109.46 | 107.94 | 108.17 | 191,445 | -0.65(-0.60%) |
Aug 10, 2018 | 108.35 | 109.37 | 107.61 | 108.82 | 142,857 | -0.23(-0.21%) |
Aug 09, 2018 | 110.44 | 111.13 | 107.24 | 109.05 | 182,322 | -1.57(-1.42%) |
Aug 08, 2018 | 107.61 | 111.41 | 106.55 | 110.62 | 261,274 | +3.06(+2.84%) |
Aug 07, 2018 | 108.40 | 109.60 | 107.52 | 107.57 | 244,473 | +0.14(+0.13%) |
Aug 06, 2018 | 106.73 | 108.17 | 106.22 | 107.43 | 168,754 | +0.83(+0.78%) |
Aug 03, 2018 | 106.13 | 106.64 | 105.25 | 106.59 | 157,651 | +0.23(+0.22%) |
Aug 02, 2018 | 105.11 | 106.59 | 104.93 | 106.36 | 215,016 | +0.51(+0.48%) |
Aug 01, 2018 | 106.27 | 107.10 | 104.97 | 105.85 | 224,849 | -0.46(-0.44%) |
Jul 31, 2018 | 106.59 | 106.78 | 106.08 | 106.32 | 212,005 | +0.56(+0.53%) |
Jul 30, 2018 | 105.94 | 107.24 | 105.62 | 105.76 | 212,177 | -0.05(-0.04%) |
Jul 27, 2018 | 105.76 | 106.64 | 105.39 | 105.81 | 173,416 | +0.23(+0.22%) |
Jul 26, 2018 | 104.93 | 107.06 | 104.69 | 105.58 | 187,358 | +1.06(+1.02%) |
Jul 25, 2018 | 101.69 | 104.74 | 101.31 | 104.51 | 265,242 | +2.96(+2.92%) |
Jul 24, 2018 | 102.33 | 103.58 | 101.13 | 101.55 | 241,234 | -0.37(-0.36%) |
Jul 23, 2018 | 100.71 | 102.80 | 100.64 | 101.92 | 227,609 | +1.02(+1.01%) |
Jul 20, 2018 | 99.93 | 101.13 | 99.60 | 100.90 | 280,366 | +0.93(+0.93%) |
Jul 19, 2018 | 98.95 | 100.39 | 98.86 | 99.97 | 278,446 | +0.46(+0.47%) |
Jul 18, 2018 | 98.03 | 99.83 | 98.03 | 99.51 | 246,708 | +1.53(+1.56%) |
Jul 17, 2018 | 97.10 | 98.31 | 97.10 | 97.98 | 133,052 | +0.93(+0.95%) |
Jul 16, 2018 | 96.64 | 97.24 | 96.31 | 97.05 | 201,240 | +0.51(+0.53%) |
Jul 13, 2018 | 95.20 | 97.10 | 94.88 | 96.55 | 153,269 | +1.25(+1.31%) |
Jul 12, 2018 | 95.62 | 95.71 | 94.23 | 95.30 | 240,306 | +0.37(+0.39%) |
Jul 11, 2018 | 94.37 | 96.17 | 94.37 | 94.92 | 175,042 | -1.53(-1.58%) |
Jul 10, 2018 | 97.56 | 97.80 | 95.76 | 96.45 | 114,344 | -0.74(-0.76%) |
Jul 09, 2018 | 95.90 | 97.43 | 95.90 | 97.19 | 197,383 | +1.67(+1.75%) |
Jul 06, 2018 | 94.55 | 95.99 | 94.35 | 95.53 | 182,968 | +1.07(+1.13%) |
Jul 05, 2018 | 93.72 | 94.55 | 93.30 | 94.46 | 200,273 | +0.93(+0.99%) |
Jul 03, 2018 | 93.54 | 93.54 | 93.54 | 0 | -0.05(-0.05%) | |
Jul 02, 2018 | 91.45 | 93.77 | 91.45 | 93.58 | 186,248 | +1.34(+1.46%) |
Jun 29, 2018 | 92.24 | 94.05 | 92.05 | 92.24 | 225,285 | +0.46(+0.50%) |
Jun 28, 2018 | 91.54 | 92.19 | 91.04 | 91.78 | 186,339 | +0.32(+0.35%) |
Jun 27, 2018 | 92.84 | 93.26 | 91.45 | 91.45 | 314,156 | -1.39(-1.50%) |
Jun 26, 2018 | 93.44 | 93.72 | 92.52 | 92.84 | 230,525 | -0.60(-0.64%) |
Jun 25, 2018 | 93.40 | 93.86 | 92.47 | 93.44 | 299,983 | -0.09(-0.10%) |
Jun 22, 2018 | 93.77 | 94.28 | 93.12 | 93.54 | 274,308 | +0.19(+0.20%) |
Jun 21, 2018 | 93.63 | 93.77 | 93.12 | 93.35 | 260,625 | -0.42(-0.44%) |
Jun 20, 2018 | 95.48 | 95.68 | 93.72 | 93.77 | 255,021 | -1.44(-1.51%) |
Jun 19, 2018 | 93.91 | 95.31 | 93.58 | 95.20 | 178,488 | +0.60(+0.64%) |
Jun 18, 2018 | 94.14 | 94.92 | 93.58 | 94.60 | 141,332 | -0.05(-0.05%) |
Jun 15, 2018 | 94.83 | 92.75 | 94.65 | 424,712 | +1.02(+1.09%) | |
Jun 14, 2018 | 93.30 | 93.86 | 92.52 | 93.63 | 156,753 | +0.65(+0.70%) |
Jun 13, 2018 | 93.67 | 94.14 | 92.98 | 92.98 | 178,803 | -0.65(-0.69%) |
Jun 12, 2018 | 94.18 | 94.65 | 92.70 | 93.63 | 197,109 | -0.51(-0.54%) |
Jun 11, 2018 | 94.97 | 95.60 | 93.54 | 94.14 | 201,364 | -0.56(-0.59%) |
Jun 08, 2018 | 93.44 | 94.92 | 93.44 | 94.69 | 177,157 | +1.20(+1.29%) |
Jun 07, 2018 | 94.28 | 94.28 | 93.30 | 93.49 | 131,605 | -0.51(-0.54%) |
Jun 06, 2018 | 94.05 | 94.00 | 252,878 | +1.90(+2.06%) | ||
Jun 05, 2018 | 92.05 | 92.56 | 91.30 | 92.10 | 249,745 | -0.23(-0.25%) |
Jun 04, 2018 | 92.42 | 92.75 | 91.92 | 92.33 | 184,550 | +0.51(+0.55%) |
Jun 01, 2018 | 92.56 | 92.56 | 91.59 | 91.82 | 149,181 | +0.74(+0.81%) |
May 31, 2018 | 92.38 | 92.38 | 90.90 | 91.08 | 366,264 | -1.30(-1.40%) |
May 30, 2018 | 91.04 | 92.70 | 90.71 | 92.38 | 338,657 | +2.41(+2.68%) |
May 29, 2018 | 90.29 | 91.36 | 89.18 | 89.97 | 235,669 | -1.39(-1.52%) |
May 25, 2018 | 91.36 | 91.36 | 91.36 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.64 | 92.56 | 91.13 | 92.24 | 127,934 | +0.46(+0.50%) |
May 23, 2018 | 91.13 | 91.96 | 90.53 | 91.78 | 145,934 | +0.37(+0.41%) |
May 22, 2018 | 91.31 | 92.05 | 91.17 | 91.41 | 171,877 | +0.09(+0.10%) |
May 21, 2018 | 90.57 | 91.59 | 90.20 | 91.31 | 172,527 | +1.11(+1.23%) |
May 18, 2018 | 90.39 | 90.53 | 89.65 | 90.20 | 323,819 | +0.18(+0.21%) |
May 17, 2018 | 88.22 | 90.16 | 88.03 | 90.02 | 210,842 | +1.94(+2.20%) |
May 16, 2018 | 87.80 | 88.45 | 87.29 | 88.08 | 239,585 | +0.51(+0.58%) |
May 15, 2018 | 86.83 | 88.17 | 86.78 | 87.57 | 241,187 | +0.79(+0.90%) |
May 14, 2018 | 87.15 | 87.43 | 85.86 | 86.78 | 394,230 | +0.00(+0.00%) |
May 11, 2018 | 87.20 | 87.98 | 86.37 | 86.78 | 242,945 | -0.51(-0.58%) |
May 10, 2018 | 85.77 | 87.52 | 85.22 | 87.29 | 221,039 | +1.52(+1.78%) |
May 09, 2018 | 85.26 | 87.80 | 83.18 | 85.77 | 482,617 | -2.31(-2.62%) |
May 08, 2018 | 87.25 | 88.63 | 87.15 | 88.08 | 313,604 | +0.37(+0.42%) |
May 07, 2018 | 87.89 | 88.03 | 86.97 | 87.71 | 181,790 | +0.23(+0.26%) |
May 04, 2018 | 85.17 | 88.45 | 84.84 | 87.48 | 200,322 | +1.85(+2.16%) |
May 03, 2018 | 88.03 | 89.09 | 84.61 | 85.63 | 256,182 | -2.63(-2.98%) |
May 02, 2018 | 89.19 | 89.19 | 87.15 | 88.26 | 194,980 | -1.20(-1.34%) |
May 01, 2018 | 89.05 | 90.11 | 88.68 | 89.46 | 249,145 | +0.09(+0.10%) |
Apr 30, 2018 | 90.80 | 91.26 | 89.32 | 89.37 | 165,276 | -1.15(-1.28%) |
Apr 27, 2018 | 90.53 | 90.89 | 89.79 | 90.53 | 101,701 | -0.28(-0.31%) |
Apr 26, 2018 | 90.20 | 91.08 | 89.56 | 90.80 | 127,947 | +0.74(+0.82%) |
Apr 25, 2018 | 89.42 | 90.80 | 88.72 | 90.06 | 148,130 | +0.51(+0.57%) |
Apr 24, 2018 | 90.34 | 90.76 | 88.86 | 89.56 | 200,478 | -0.42(-0.46%) |
Apr 23, 2018 | 90.06 | 90.76 | 89.42 | 89.97 | 168,372 | -0.09(-0.10%) |
Apr 20, 2018 | 90.53 | 90.62 | 89.05 | 90.06 | 230,300 | -0.09(-0.10%) |
Apr 19, 2018 | 88.95 | 90.57 | 88.95 | 90.16 | 395,813 | +1.34(+1.51%) |
Apr 18, 2018 | 88.31 | 89.37 | 88.08 | 88.82 | 224,363 | +0.97(+1.10%) |
Apr 17, 2018 | 88.59 | 89.05 | 87.43 | 87.85 | 270,128 | +0.09(+0.11%) |
Apr 16, 2018 | 87.20 | 88.95 | 86.88 | 87.75 | 275,340 | +0.69(+0.80%) |
Apr 13, 2018 | 89.42 | 89.65 | 86.53 | 87.06 | 370,185 | -2.08(-2.33%) |
Apr 12, 2018 | 88.86 | 89.69 | 88.22 | 89.14 | 219,622 | -0.05(-0.05%) |
Apr 11, 2018 | 89.05 | 90.11 | 88.17 | 89.19 | 234,212 | -0.42(-0.46%) |
Apr 10, 2018 | 90.06 | 90.53 | 89.32 | 89.60 | 189,629 | +0.88(+0.99%) |
Apr 09, 2018 | 89.23 | 90.06 | 88.54 | 88.72 | 272,395 | +0.09(+0.10%) |
Apr 06, 2018 | 88.45 | 89.29 | 87.66 | 88.63 | 257,665 | -0.79(-0.88%) |
Apr 05, 2018 | 90.39 | 90.89 | 89.14 | 89.42 | 198,828 | -0.18(-0.21%) |
Apr 04, 2018 | 87.48 | 89.83 | 87.43 | 89.60 | 403,094 | +0.79(+0.88%) |
Apr 03, 2018 | 88.03 | 89.37 | 87.85 | 88.82 | 348,297 | +1.25(+1.42%) |