Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 118.43 | 118.43 | 116.41 | 117.52 | 2,324,890 | -1.30(-1.10%) |
Apr 29, 2019 | 117.74 | 119.11 | 117.42 | 118.82 | 1,665,436 | +1.09(+0.92%) |
Apr 26, 2019 | 117.93 | 118.21 | 117.13 | 117.73 | 1,158,992 | +0.39(+0.33%) |
Apr 25, 2019 | 117.71 | 118.43 | 116.81 | 117.34 | 1,175,539 | -0.72(-0.61%) |
Apr 24, 2019 | 119.27 | 119.27 | 116.70 | 118.06 | 1,271,088 | -0.95(-0.80%) |
Apr 23, 2019 | 117.56 | 119.09 | 117.09 | 119.02 | 1,271,888 | +2.01(+1.72%) |
Apr 22, 2019 | 116.66 | 117.36 | 116.36 | 117.00 | 1,390,521 | -0.56(-0.48%) |
Apr 18, 2019 | 120.11 | 120.39 | 116.13 | 117.57 | 2,485,628 | -2.19(-1.83%) |
Apr 17, 2019 | 121.11 | 121.28 | 119.59 | 119.75 | 2,040,481 | -0.84(-0.70%) |
Apr 16, 2019 | 119.81 | 120.86 | 119.38 | 120.60 | 1,702,201 | +1.60(+1.35%) |
Apr 15, 2019 | 118.92 | 119.05 | 118.10 | 119.00 | 1,596,003 | +0.51(+0.43%) |
Apr 12, 2019 | 116.39 | 118.61 | 116.19 | 118.49 | 1,808,366 | +2.91(+2.52%) |
Apr 11, 2019 | 113.56 | 115.65 | 113.55 | 115.58 | 1,301,225 | +2.36(+2.09%) |
Apr 10, 2019 | 112.56 | 113.46 | 112.31 | 113.21 | 1,045,147 | +1.16(+1.03%) |
Apr 09, 2019 | 114.21 | 114.96 | 111.76 | 112.06 | 1,264,755 | -3.01(-2.62%) |
Apr 08, 2019 | 113.96 | 115.58 | 113.61 | 115.07 | 1,896,736 | +1.12(+0.98%) |
Apr 05, 2019 | 112.56 | 114.16 | 112.56 | 113.95 | 938,246 | +1.36(+1.21%) |
Apr 04, 2019 | 113.70 | 113.70 | 112.36 | 112.59 | 785,613 | -0.74(-0.65%) |
Apr 03, 2019 | 113.65 | 113.75 | 112.29 | 113.33 | 1,010,485 | +0.36(+0.32%) |
Apr 02, 2019 | 112.34 | 113.21 | 111.91 | 112.97 | 1,122,565 | +0.63(+0.56%) |
Apr 01, 2019 | 112.51 | 113.86 | 112.05 | 112.34 | 1,662,514 | +0.96(+0.86%) |
Mar 29, 2019 | 109.64 | 111.57 | 109.36 | 111.38 | 1,603,777 | +2.11(+1.93%) |
Mar 28, 2019 | 108.14 | 109.58 | 107.61 | 109.27 | 1,381,610 | +1.42(+1.31%) |
Mar 27, 2019 | 110.26 | 110.53 | 107.50 | 107.85 | 1,914,620 | -2.06(-1.87%) |
Mar 26, 2019 | 108.64 | 112.53 | 108.19 | 109.91 | 2,692,314 | -1.35(-1.21%) |
Mar 25, 2019 | 111.91 | 112.33 | 110.64 | 111.26 | 1,604,380 | -1.05(-0.93%) |
Mar 22, 2019 | 113.96 | 114.13 | 111.87 | 112.31 | 1,464,434 | -2.13(-1.86%) |
Mar 21, 2019 | 112.30 | 114.67 | 112.02 | 114.44 | 749,430 | +1.72(+1.53%) |
Mar 20, 2019 | 113.79 | 113.79 | 111.94 | 112.72 | 1,593,035 | -1.40(-1.23%) |
Mar 19, 2019 | 115.58 | 116.07 | 113.66 | 114.12 | 1,115,791 | -0.84(-0.73%) |
Mar 18, 2019 | 114.30 | 115.37 | 114.06 | 114.95 | 1,347,246 | +1.09(+0.96%) |
Mar 15, 2019 | 113.53 | 115.10 | 113.47 | 113.86 | 1,175,252 | +0.71(+0.63%) |
Mar 14, 2019 | 113.73 | 113.96 | 112.20 | 113.16 | 1,020,424 | -0.65(-0.57%) |
Mar 13, 2019 | 113.67 | 115.49 | 113.03 | 113.81 | 1,024,539 | +0.81(+0.71%) |
Mar 12, 2019 | 114.02 | 114.02 | 112.11 | 113.00 | 929,218 | -0.57(-0.50%) |
Mar 11, 2019 | 113.35 | 113.98 | 112.93 | 113.57 | 762,454 | +0.33(+0.29%) |
Mar 08, 2019 | 111.75 | 113.37 | 111.32 | 113.24 | 1,078,412 | +0.81(+0.72%) |
Mar 07, 2019 | 113.72 | 113.79 | 111.75 | 112.44 | 1,826,844 | -1.34(-1.18%) |
Mar 06, 2019 | 115.25 | 115.91 | 113.69 | 113.78 | 1,080,782 | -1.57(-1.36%) |
Mar 05, 2019 | 114.13 | 115.89 | 114.02 | 115.35 | 1,231,442 | +1.67(+1.47%) |
Mar 04, 2019 | 115.14 | 115.63 | 112.55 | 113.68 | 1,323,603 | -1.30(-1.13%) |
Mar 01, 2019 | 115.89 | 117.13 | 114.58 | 114.98 | 1,427,418 | +0.53(+0.46%) |
Feb 28, 2019 | 114.19 | 115.37 | 113.30 | 114.45 | 1,096,566 | +0.02(+0.02%) |
Feb 27, 2019 | 114.95 | 115.84 | 113.23 | 114.43 | 1,312,299 | -1.16(-1.00%) |
Feb 26, 2019 | 115.94 | 116.68 | 115.33 | 115.59 | 941,579 | -0.87(-0.75%) |
Feb 25, 2019 | 117.65 | 117.65 | 116.38 | 116.46 | 903,650 | -0.36(-0.31%) |
Feb 22, 2019 | 116.92 | 117.31 | 116.26 | 116.82 | 867,693 | -0.04(-0.03%) |
Feb 21, 2019 | 118.85 | 120.03 | 116.41 | 116.86 | 2,043,455 | +0.14(+0.12%) |
Feb 20, 2019 | 115.40 | 117.17 | 115.18 | 116.72 | 1,158,945 | +1.42(+1.23%) |
Feb 19, 2019 | 113.58 | 116.63 | 113.58 | 115.30 | 2,003,444 | +1.34(+1.18%) |
Feb 15, 2019 | 113.89 | 114.39 | 113.25 | 113.96 | 1,372,036 | +0.72(+0.64%) |
Feb 14, 2019 | 113.02 | 113.59 | 112.05 | 113.24 | 1,005,137 | -0.60(-0.53%) |
Feb 13, 2019 | 113.76 | 114.70 | 113.43 | 113.83 | 1,342,057 | +1.50(+1.33%) |
Feb 12, 2019 | 112.69 | 112.85 | 111.42 | 112.34 | 1,833,235 | +0.18(+0.16%) |
Feb 11, 2019 | 112.16 | 113.12 | 111.71 | 112.15 | 1,624,374 | +1.22(+1.10%) |
Feb 08, 2019 | 110.44 | 111.83 | 108.98 | 110.94 | 2,197,183 | -0.81(-0.73%) |
Feb 07, 2019 | 113.41 | 113.41 | 110.51 | 111.75 | 1,748,249 | -2.39(-2.09%) |
Feb 06, 2019 | 112.97 | 114.48 | 112.94 | 114.13 | 2,956,638 | -0.07(-0.06%) |
Feb 05, 2019 | 115.30 | 116.17 | 113.70 | 114.20 | 2,142,861 | -0.75(-0.66%) |
Feb 04, 2019 | 114.29 | 115.44 | 113.87 | 114.95 | 1,450,029 | +0.67(+0.58%) |
Feb 01, 2019 | 116.44 | 116.89 | 113.83 | 114.29 | 2,114,161 | -1.68(-1.45%) |
Jan 31, 2019 | 116.57 | 117.33 | 115.15 | 115.97 | 2,641,663 | -0.90(-0.77%) |
Jan 30, 2019 | 112.88 | 117.30 | 112.54 | 116.87 | 4,989,452 | +8.63(+7.97%) |
Jan 29, 2019 | 108.23 | 109.07 | 107.39 | 108.24 | 2,386,824 | -0.16(-0.14%) |
Jan 28, 2019 | 106.87 | 108.84 | 106.54 | 108.40 | 1,522,467 | +0.45(+0.42%) |
Jan 25, 2019 | 107.23 | 108.11 | 106.61 | 107.94 | 1,256,716 | +1.92(+1.81%) |
Jan 24, 2019 | 105.14 | 106.10 | 104.60 | 106.02 | 999,769 | +1.39(+1.33%) |
Jan 23, 2019 | 105.31 | 106.65 | 103.26 | 104.63 | 1,558,836 | -0.31(-0.30%) |
Jan 22, 2019 | 105.31 | 106.05 | 104.17 | 104.94 | 2,139,104 | -0.69(-0.66%) |
Jan 18, 2019 | 104.40 | 106.42 | 103.95 | 105.63 | 1,943,769 | +2.23(+2.16%) |
Jan 17, 2019 | 101.38 | 104.03 | 101.26 | 103.40 | 1,096,443 | +1.33(+1.31%) |
Jan 16, 2019 | 102.09 | 103.11 | 101.44 | 102.07 | 1,212,788 | +0.04(+0.04%) |
Jan 15, 2019 | 101.83 | 102.19 | 99.97 | 102.03 | 1,503,799 | +0.63(+0.62%) |
Jan 14, 2019 | 101.46 | 102.37 | 100.71 | 101.40 | 1,171,475 | -1.40(-1.36%) |
Jan 11, 2019 | 100.56 | 102.83 | 100.42 | 102.80 | 1,351,435 | +1.47(+1.45%) |
Jan 10, 2019 | 99.89 | 101.82 | 98.74 | 101.33 | 1,729,558 | +0.52(+0.52%) |
Jan 09, 2019 | 101.06 | 101.51 | 99.55 | 100.81 | 1,505,134 | +0.42(+0.41%) |
Jan 08, 2019 | 100.21 | 101.25 | 99.05 | 100.40 | 1,948,557 | +2.03(+2.06%) |
Jan 07, 2019 | 96.28 | 99.22 | 95.45 | 98.37 | 2,225,948 | +2.97(+3.11%) |
Jan 04, 2019 | 91.58 | 96.52 | 91.29 | 95.40 | 2,340,867 | +6.00(+6.71%) |
Jan 03, 2019 | 93.41 | 94.00 | 88.76 | 89.40 | 2,906,553 | -5.06(-5.36%) |
Jan 02, 2019 | 93.12 | 95.16 | 92.69 | 94.47 | 1,399,781 | +0.00(+0.00%) |
Dec 31, 2018 | 93.31 | 94.65 | 92.74 | 94.47 | 1,945,218 | +1.69(+1.82%) |
Dec 28, 2018 | 91.95 | 93.91 | 91.17 | 92.78 | 1,764,371 | +1.24(+1.35%) |
Dec 27, 2018 | 89.74 | 91.58 | 87.81 | 91.54 | 1,323,468 | +0.28(+0.31%) |
Dec 26, 2018 | 87.91 | 91.30 | 86.47 | 91.26 | 1,650,105 | +4.82(+5.58%) |
Dec 24, 2018 | 88.46 | 88.96 | 86.44 | 86.44 | 1,439,012 | -2.94(-3.29%) |
Dec 21, 2018 | 93.97 | 94.94 | 89.31 | 89.38 | 3,409,490 | -4.54(-4.83%) |
Dec 20, 2018 | 95.24 | 97.77 | 91.83 | 93.92 | 3,923,583 | -4.57(-4.64%) |
Dec 19, 2018 | 101.76 | 103.30 | 97.98 | 98.48 | 3,126,849 | -2.73(-2.70%) |
Dec 18, 2018 | 102.94 | 103.99 | 100.70 | 101.22 | 1,905,246 | -0.83(-0.82%) |
Dec 17, 2018 | 102.52 | 104.36 | 101.23 | 102.05 | 2,234,765 | -0.71(-0.69%) |
Dec 14, 2018 | 100.20 | 103.64 | 99.62 | 102.76 | 1,566,904 | +1.94(+1.92%) |
Dec 13, 2018 | 101.83 | 102.33 | 99.94 | 100.83 | 851,348 | -0.51(-0.50%) |
Dec 12, 2018 | 101.46 | 102.94 | 100.73 | 101.33 | 1,006,197 | +1.52(+1.52%) |
Dec 11, 2018 | 102.58 | 103.51 | 99.65 | 99.82 | 1,422,004 | -0.81(-0.80%) |
Dec 10, 2018 | 100.78 | 103.04 | 99.13 | 100.62 | 1,605,439 | -0.06(-0.06%) |
Dec 07, 2018 | 105.15 | 106.02 | 100.46 | 100.68 | 1,478,951 | -5.11(-4.83%) |
Dec 06, 2018 | 103.13 | 105.83 | 101.92 | 105.79 | 1,664,831 | +1.06(+1.02%) |
Dec 04, 2018 | 108.65 | 109.16 | 104.18 | 104.72 | 1,703,003 | -4.91(-4.48%) |
Dec 03, 2018 | 109.62 | 111.77 | 108.80 | 109.63 | 2,156,263 | +1.13(+1.04%) |
Nov 30, 2018 | 106.71 | 108.59 | 106.21 | 108.50 | 1,641,102 | +1.38(+1.29%) |
Nov 29, 2018 | 108.48 | 108.85 | 106.92 | 107.12 | 1,780,149 | -0.87(-0.81%) |
Nov 28, 2018 | 106.88 | 109.06 | 106.10 | 107.99 | 1,550,887 | +1.73(+1.63%) |
Nov 27, 2018 | 106.06 | 106.84 | 105.00 | 106.27 | 999,353 | -0.69(-0.65%) |
Nov 26, 2018 | 106.55 | 107.67 | 106.14 | 106.96 | 1,343,659 | +1.13(+1.07%) |
Nov 23, 2018 | 102.77 | 106.55 | 102.67 | 105.83 | 778,033 | +2.79(+2.71%) |
Nov 21, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.10(+0.10%) | |
Nov 20, 2018 | 100.55 | 103.55 | 99.50 | 102.93 | 2,000,873 | +0.23(+0.22%) |
Nov 19, 2018 | 105.26 | 105.74 | 102.10 | 102.70 | 964,542 | -2.85(-2.70%) |
Nov 16, 2018 | 104.86 | 106.46 | 104.66 | 105.55 | 1,563,778 | +0.12(+0.12%) |
Nov 15, 2018 | 101.55 | 105.54 | 101.24 | 105.42 | 2,571,657 | +3.22(+3.15%) |
Nov 14, 2018 | 103.04 | 103.46 | 101.01 | 102.21 | 1,516,006 | +0.26(+0.25%) |
Nov 13, 2018 | 101.06 | 104.02 | 100.76 | 101.95 | 1,815,232 | +1.51(+1.50%) |
Nov 12, 2018 | 102.37 | 102.78 | 100.23 | 100.44 | 1,263,777 | -2.40(-2.33%) |
Nov 09, 2018 | 102.97 | 104.11 | 102.26 | 102.84 | 1,682,161 | -0.50(-0.48%) |
Nov 08, 2018 | 104.69 | 106.22 | 102.72 | 103.34 | 2,042,914 | -1.29(-1.23%) |
Nov 07, 2018 | 102.48 | 104.88 | 101.19 | 104.62 | 2,196,480 | +2.79(+2.74%) |
Nov 06, 2018 | 101.12 | 102.03 | 100.44 | 101.83 | 1,493,337 | +0.29(+0.28%) |
Nov 05, 2018 | 101.53 | 102.19 | 100.54 | 101.55 | 1,420,582 | +0.02(+0.02%) |
Nov 02, 2018 | 104.55 | 104.76 | 100.53 | 101.53 | 2,219,469 | -2.54(-2.44%) |
Nov 01, 2018 | 100.77 | 104.39 | 100.45 | 104.07 | 2,268,057 | +3.57(+3.55%) |
Oct 31, 2018 | 99.57 | 102.12 | 99.57 | 100.50 | 2,694,428 | +2.80(+2.87%) |
Oct 30, 2018 | 95.49 | 97.95 | 94.28 | 97.70 | 3,051,447 | +2.20(+2.30%) |
Oct 29, 2018 | 100.05 | 101.08 | 93.54 | 95.50 | 3,259,481 | -3.41(-3.44%) |
Oct 26, 2018 | 101.77 | 108.69 | 98.24 | 98.91 | 3,857,237 | -4.67(-4.51%) |
Oct 25, 2018 | 103.64 | 105.09 | 98.90 | 103.58 | 5,643,286 | +0.93(+0.91%) |
Oct 24, 2018 | 109.65 | 110.16 | 102.24 | 102.65 | 3,103,168 | -7.56(-6.86%) |
Oct 23, 2018 | 107.96 | 110.73 | 106.09 | 110.21 | 2,758,353 | +0.23(+0.21%) |
Oct 22, 2018 | 111.40 | 111.63 | 109.88 | 109.98 | 2,417,829 | -0.55(-0.49%) |
Oct 19, 2018 | 111.98 | 113.24 | 110.00 | 110.53 | 2,541,374 | -1.39(-1.24%) |
Oct 18, 2018 | 115.69 | 115.78 | 111.67 | 111.92 | 1,697,630 | -3.80(-3.28%) |
Oct 17, 2018 | 116.40 | 116.96 | 115.08 | 115.72 | 919,760 | -0.98(-0.84%) |
Oct 16, 2018 | 114.06 | 116.94 | 113.92 | 116.70 | 1,207,802 | +3.67(+3.25%) |
Oct 15, 2018 | 114.06 | 115.42 | 112.99 | 113.02 | 1,581,326 | -1.22(-1.07%) |
Oct 12, 2018 | 114.32 | 114.68 | 112.27 | 114.24 | 1,313,778 | +2.11(+1.88%) |
Oct 11, 2018 | 114.00 | 114.15 | 111.18 | 112.13 | 2,103,476 | -1.81(-1.59%) |
Oct 10, 2018 | 117.71 | 117.98 | 113.88 | 113.94 | 1,765,758 | -4.17(-3.53%) |
Oct 09, 2018 | 119.03 | 119.63 | 117.71 | 118.12 | 1,086,452 | -1.31(-1.10%) |
Oct 08, 2018 | 118.66 | 119.89 | 117.89 | 119.43 | 1,230,025 | +0.76(+0.64%) |
Oct 05, 2018 | 120.55 | 121.56 | 117.91 | 118.67 | 1,818,259 | -1.76(-1.47%) |
Oct 04, 2018 | 122.33 | 122.64 | 118.86 | 120.44 | 2,394,450 | -2.46(-2.00%) |
Oct 03, 2018 | 123.54 | 123.86 | 122.52 | 122.90 | 1,145,585 | -0.32(-0.26%) |
Oct 02, 2018 | 124.80 | 124.94 | 123.02 | 123.21 | 1,244,174 | -1.19(-0.96%) |
Oct 01, 2018 | 125.06 | 126.17 | 124.09 | 124.40 | 1,258,378 | -0.29(-0.23%) |
Sep 28, 2018 | 124.09 | 125.70 | 123.83 | 124.69 | 1,589,414 | +0.59(+0.48%) |
Sep 27, 2018 | 119.91 | 124.36 | 118.27 | 124.09 | 4,578,075 | +0.02(+0.02%) |
Sep 26, 2018 | 124.75 | 126.00 | 123.89 | 124.08 | 1,915,569 | -0.12(-0.09%) |
Sep 25, 2018 | 125.11 | 125.22 | 123.99 | 124.19 | 1,631,802 | -0.58(-0.46%) |
Sep 24, 2018 | 125.99 | 125.99 | 124.16 | 124.77 | 1,524,223 | -1.39(-1.10%) |
Sep 21, 2018 | 128.17 | 128.20 | 125.83 | 126.16 | 2,513,029 | -0.64(-0.51%) |
Sep 20, 2018 | 126.02 | 127.12 | 125.31 | 126.80 | 1,694,547 | +1.53(+1.23%) |
Sep 19, 2018 | 125.01 | 125.70 | 123.77 | 125.27 | 1,419,318 | +0.23(+0.18%) |
Sep 18, 2018 | 123.08 | 125.66 | 121.45 | 125.04 | 2,291,758 | +2.16(+1.76%) |
Sep 17, 2018 | 122.97 | 124.74 | 122.67 | 122.88 | 1,714,777 | -0.53(-0.43%) |
Sep 14, 2018 | 120.36 | 124.03 | 120.30 | 123.41 | 2,637,455 | +3.27(+2.73%) |
Sep 13, 2018 | 118.45 | 120.60 | 118.31 | 120.13 | 1,808,822 | +2.06(+1.75%) |
Sep 12, 2018 | 117.23 | 118.62 | 116.22 | 118.07 | 1,537,552 | +1.13(+0.96%) |
Sep 11, 2018 | 117.37 | 117.58 | 116.48 | 116.94 | 1,399,071 | -1.34(-1.13%) |
Sep 10, 2018 | 119.31 | 120.09 | 118.16 | 118.28 | 1,465,931 | -0.42(-0.35%) |
Sep 07, 2018 | 117.83 | 118.87 | 117.56 | 118.70 | 1,222,445 | +0.30(+0.26%) |
Sep 06, 2018 | 116.80 | 118.80 | 116.45 | 118.39 | 2,479,306 | +3.06(+2.65%) |
Sep 05, 2018 | 115.63 | 116.07 | 114.51 | 115.34 | 1,197,588 | -0.30(-0.26%) |
Sep 04, 2018 | 116.68 | 117.37 | 114.58 | 115.64 | 1,660,563 | -1.36(-1.17%) |
Aug 31, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.31(-0.27%) | |
Aug 30, 2018 | 117.77 | 117.77 | 116.49 | 117.31 | 1,087,105 | -0.99(-0.84%) |
Aug 29, 2018 | 117.87 | 118.96 | 117.40 | 118.31 | 2,284,766 | +3.63(+3.16%) |
Aug 28, 2018 | 114.95 | 115.04 | 113.19 | 114.68 | 1,252,218 | +0.16(+0.14%) |
Aug 27, 2018 | 114.92 | 116.40 | 114.39 | 114.52 | 2,111,029 | +0.26(+0.23%) |
Aug 24, 2018 | 113.09 | 114.83 | 112.92 | 114.26 | 1,304,479 | +1.60(+1.42%) |
Aug 23, 2018 | 112.48 | 113.39 | 111.95 | 112.66 | 1,282,314 | -0.29(-0.25%) |
Aug 22, 2018 | 112.65 | 114.19 | 112.24 | 112.94 | 1,353,121 | -0.16(-0.14%) |
Aug 21, 2018 | 111.82 | 114.29 | 111.82 | 113.11 | 1,680,859 | +1.60(+1.44%) |
Aug 20, 2018 | 110.89 | 111.86 | 110.55 | 111.50 | 1,262,042 | +1.05(+0.95%) |
Aug 17, 2018 | 110.05 | 110.98 | 109.56 | 110.45 | 1,119,771 | +0.22(+0.20%) |
Aug 16, 2018 | 110.37 | 110.98 | 109.79 | 110.23 | 1,111,399 | +0.97(+0.89%) |
Aug 15, 2018 | 110.22 | 110.51 | 108.37 | 109.26 | 1,350,036 | -1.83(-1.65%) |
Aug 14, 2018 | 108.46 | 111.52 | 108.30 | 111.09 | 1,910,996 | +2.64(+2.44%) |
Aug 13, 2018 | 108.30 | 110.13 | 107.91 | 108.45 | 1,393,182 | -0.02(-0.02%) |
Aug 10, 2018 | 108.88 | 110.20 | 108.38 | 108.47 | 1,688,457 | -0.52(-0.47%) |
Aug 09, 2018 | 108.15 | 110.10 | 107.87 | 108.98 | 2,138,317 | +2.95(+2.78%) |
Aug 08, 2018 | 107.29 | 107.71 | 105.77 | 106.03 | 1,391,519 | -1.06(-0.99%) |
Aug 07, 2018 | 106.79 | 107.59 | 106.46 | 107.09 | 1,453,371 | +0.49(+0.46%) |
Aug 06, 2018 | 106.82 | 107.11 | 105.38 | 106.61 | 2,621,173 | -0.70(-0.65%) |
Aug 03, 2018 | 109.57 | 111.11 | 107.27 | 107.30 | 2,348,083 | -1.84(-1.69%) |
Aug 02, 2018 | 104.43 | 111.31 | 99.50 | 109.14 | 5,894,847 | +4.16(+3.96%) |
Aug 01, 2018 | 107.94 | 108.09 | 104.97 | 104.98 | 1,952,905 | -2.64(-2.46%) |
Jul 31, 2018 | 106.53 | 107.89 | 105.49 | 107.63 | 1,742,829 | +1.65(+1.56%) |
Jul 30, 2018 | 106.74 | 106.84 | 105.11 | 105.98 | 1,260,922 | -0.71(-0.66%) |
Jul 27, 2018 | 107.14 | 107.54 | 106.18 | 106.68 | 1,344,815 | +0.20(+0.19%) |
Jul 26, 2018 | 105.33 | 107.22 | 105.31 | 106.48 | 1,328,499 | +0.75(+0.71%) |
Jul 25, 2018 | 104.63 | 105.85 | 103.46 | 105.73 | 1,191,811 | +1.52(+1.46%) |
Jul 24, 2018 | 105.00 | 105.23 | 103.63 | 104.21 | 1,262,533 | -0.54(-0.52%) |
Jul 23, 2018 | 105.64 | 106.13 | 104.62 | 104.75 | 1,140,861 | -0.77(-0.73%) |
Jul 20, 2018 | 105.99 | 106.46 | 105.10 | 105.53 | 1,053,579 | -0.88(-0.83%) |
Jul 19, 2018 | 107.39 | 107.86 | 106.22 | 106.41 | 1,344,532 | -1.28(-1.19%) |
Jul 18, 2018 | 107.62 | 109.16 | 105.99 | 107.69 | 2,679,035 | +3.31(+3.17%) |
Jul 17, 2018 | 103.78 | 105.39 | 103.43 | 104.37 | 1,227,429 | +0.26(+0.25%) |
Jul 16, 2018 | 103.53 | 104.21 | 102.63 | 104.11 | 1,371,712 | +1.16(+1.12%) |
Jul 13, 2018 | 104.24 | 105.28 | 102.32 | 102.96 | 1,622,378 | -1.02(-0.98%) |
Jul 12, 2018 | 104.70 | 105.51 | 103.71 | 103.98 | 1,775,534 | -0.29(-0.27%) |
Jul 11, 2018 | 102.79 | 104.47 | 102.70 | 104.27 | 1,597,964 | +0.10(+0.10%) |
Jul 10, 2018 | 103.11 | 104.46 | 102.64 | 104.16 | 1,509,690 | +0.94(+0.91%) |
Jul 09, 2018 | 101.30 | 103.26 | 100.82 | 103.23 | 2,378,109 | +3.25(+3.26%) |
Jul 06, 2018 | 99.25 | 100.20 | 98.76 | 99.97 | 1,711,265 | +0.82(+0.83%) |
Jul 05, 2018 | 99.28 | 99.82 | 98.69 | 99.15 | 1,464,473 | +0.42(+0.43%) |
Jul 03, 2018 | 98.73 | 98.73 | 98.73 | 0 | -0.50(-0.50%) | |
Jul 02, 2018 | 98.36 | 99.47 | 97.97 | 99.23 | 2,940,182 | +0.34(+0.35%) |
Jun 29, 2018 | 99.75 | 100.37 | 98.79 | 98.88 | 2,552,221 | -0.66(-0.66%) |
Jun 28, 2018 | 100.30 | 100.35 | 98.24 | 99.54 | 1,966,688 | -0.46(-0.46%) |
Jun 27, 2018 | 102.46 | 102.62 | 99.91 | 100.00 | 2,274,747 | -1.46(-1.44%) |
Jun 26, 2018 | 100.50 | 101.94 | 100.26 | 101.46 | 1,587,091 | +0.87(+0.86%) |
Jun 25, 2018 | 104.15 | 104.37 | 99.81 | 100.59 | 3,595,396 | -5.88(-5.52%) |
Jun 22, 2018 | 105.47 | 106.59 | 104.56 | 106.47 | 2,623,318 | +1.27(+1.21%) |
Jun 21, 2018 | 106.15 | 106.86 | 104.99 | 105.20 | 2,783,896 | -1.27(-1.19%) |
Jun 20, 2018 | 108.04 | 109.19 | 106.39 | 106.47 | 2,219,096 | -0.72(-0.67%) |
Jun 19, 2018 | 108.31 | 108.94 | 106.50 | 107.19 | 2,472,341 | -2.22(-2.02%) |
Jun 18, 2018 | 107.98 | 109.64 | 106.62 | 109.40 | 2,100,701 | +0.11(+0.10%) |
Jun 15, 2018 | 109.66 | 108.33 | 109.30 | 3,541,912 | +0.96(+0.89%) | |
Jun 14, 2018 | 106.83 | 110.29 | 105.77 | 108.33 | 5,343,322 | +5.27(+5.11%) |
Jun 13, 2018 | 101.66 | 104.50 | 101.25 | 103.06 | 2,692,692 | +2.18(+2.16%) |
Jun 12, 2018 | 99.32 | 103.34 | 99.18 | 100.89 | 3,542,858 | +1.93(+1.95%) |
Jun 11, 2018 | 98.88 | 99.74 | 98.84 | 98.96 | 1,292,781 | +0.19(+0.19%) |
Jun 08, 2018 | 99.28 | 99.46 | 97.88 | 98.77 | 1,576,545 | -0.88(-0.88%) |
Jun 07, 2018 | 99.73 | 100.95 | 99.21 | 99.65 | 1,097,570 | +0.02(+0.02%) |
Jun 06, 2018 | 100.11 | 99.63 | 2,767,218 | +2.13(+2.18%) | ||
Jun 05, 2018 | 98.69 | 99.90 | 96.59 | 97.50 | 3,836,463 | -4.16(-4.09%) |
Jun 04, 2018 | 101.50 | 102.16 | 100.83 | 101.66 | 1,597,491 | +0.17(+0.17%) |
Jun 01, 2018 | 100.14 | 101.79 | 99.84 | 101.49 | 1,592,442 | +1.86(+1.87%) |
May 31, 2018 | 100.57 | 100.75 | 99.27 | 99.63 | 1,706,138 | -1.02(-1.01%) |
May 30, 2018 | 101.43 | 101.45 | 99.70 | 100.64 | 1,399,965 | +0.26(+0.26%) |
May 29, 2018 | 103.25 | 104.18 | 99.67 | 100.39 | 2,802,167 | -3.81(-3.66%) |
May 25, 2018 | 104.20 | 104.20 | 104.20 | 0 | +2.94(+2.91%) | |
May 24, 2018 | 101.07 | 101.77 | 100.36 | 101.26 | 1,545,695 | +0.35(+0.35%) |
May 23, 2018 | 101.55 | 102.34 | 99.67 | 100.91 | 2,235,265 | -1.12(-1.10%) |
May 22, 2018 | 101.74 | 102.28 | 101.20 | 102.03 | 967,908 | +0.28(+0.27%) |
May 21, 2018 | 102.47 | 102.63 | 101.55 | 101.75 | 1,058,423 | +0.25(+0.24%) |
May 18, 2018 | 101.73 | 101.92 | 100.50 | 101.51 | 1,879,910 | -0.37(-0.36%) |
May 17, 2018 | 102.37 | 103.05 | 101.58 | 101.88 | 1,835,858 | -0.61(-0.59%) |
May 16, 2018 | 101.16 | 103.17 | 101.05 | 102.48 | 2,058,097 | +1.30(+1.28%) |
May 15, 2018 | 101.31 | 101.97 | 100.74 | 101.19 | 2,161,059 | -0.48(-0.48%) |
May 14, 2018 | 101.55 | 102.04 | 100.65 | 101.67 | 1,341,374 | +0.07(+0.06%) |
May 11, 2018 | 101.83 | 102.04 | 100.66 | 101.60 | 3,457,042 | -0.20(-0.20%) |
May 10, 2018 | 100.81 | 102.45 | 100.60 | 101.80 | 2,275,319 | +1.99(+2.00%) |
May 09, 2018 | 99.08 | 99.96 | 98.58 | 99.81 | 2,134,577 | +1.04(+1.06%) |
May 08, 2018 | 99.65 | 101.18 | 98.47 | 98.77 | 2,623,277 | -0.94(-0.94%) |
May 07, 2018 | 101.97 | 101.97 | 99.36 | 99.70 | 2,228,997 | -2.18(-2.14%) |
May 04, 2018 | 100.54 | 102.69 | 99.94 | 101.89 | 1,595,592 | +0.97(+0.96%) |
May 03, 2018 | 101.59 | 101.77 | 99.75 | 100.92 | 1,662,821 | -0.81(-0.79%) |
May 02, 2018 | 104.01 | 104.24 | 101.54 | 101.73 | 2,188,013 | -2.25(-2.16%) |