Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.70 | 112.67 | 110.12 | 111.92 | 814,021 | +0.21(+0.19%) |
Apr 29, 2019 | 110.62 | 112.87 | 110.10 | 111.70 | 880,206 | +1.21(+1.09%) |
Apr 26, 2019 | 109.48 | 110.56 | 108.10 | 110.50 | 1,119,718 | +1.63(+1.50%) |
Apr 25, 2019 | 111.73 | 111.73 | 108.30 | 108.87 | 1,229,992 | -3.36(-3.00%) |
Apr 24, 2019 | 113.37 | 113.37 | 109.24 | 112.23 | 1,508,680 | -0.58(-0.51%) |
Apr 23, 2019 | 116.19 | 116.82 | 111.83 | 112.81 | 3,685,293 | +0.46(+0.41%) |
Apr 22, 2019 | 112.37 | 113.87 | 111.99 | 112.35 | 2,203,103 | +0.24(+0.22%) |
Apr 18, 2019 | 110.12 | 112.72 | 110.08 | 112.11 | 837,153 | +1.76(+1.59%) |
Apr 17, 2019 | 110.76 | 112.12 | 109.55 | 110.35 | 697,910 | -0.38(-0.34%) |
Apr 16, 2019 | 109.08 | 110.92 | 109.03 | 110.73 | 929,196 | +0.79(+0.72%) |
Apr 15, 2019 | 112.86 | 113.04 | 109.66 | 109.94 | 1,415,443 | -2.83(-2.51%) |
Apr 12, 2019 | 112.46 | 113.37 | 111.62 | 112.77 | 1,073,327 | +0.13(+0.11%) |
Apr 11, 2019 | 110.58 | 113.18 | 110.01 | 112.64 | 722,065 | +2.17(+1.96%) |
Apr 10, 2019 | 109.18 | 110.69 | 108.62 | 110.47 | 704,788 | +1.81(+1.67%) |
Apr 09, 2019 | 110.94 | 110.94 | 108.36 | 108.66 | 686,214 | -2.49(-2.24%) |
Apr 08, 2019 | 109.88 | 111.25 | 108.79 | 111.15 | 705,839 | +1.42(+1.29%) |
Apr 05, 2019 | 108.56 | 110.19 | 108.12 | 109.73 | 762,604 | +1.32(+1.22%) |
Apr 04, 2019 | 106.99 | 108.41 | 106.74 | 108.41 | 756,750 | +1.37(+1.28%) |
Apr 03, 2019 | 108.72 | 108.78 | 106.59 | 107.04 | 974,209 | -1.47(-1.35%) |
Apr 02, 2019 | 108.36 | 108.96 | 107.55 | 108.50 | 699,208 | +0.10(+0.09%) |
Apr 01, 2019 | 107.75 | 108.51 | 106.62 | 108.41 | 709,776 | +1.27(+1.19%) |
Mar 29, 2019 | 107.04 | 107.94 | 105.99 | 107.13 | 800,312 | +0.68(+0.64%) |
Mar 28, 2019 | 106.25 | 107.10 | 105.73 | 106.46 | 431,327 | +0.22(+0.21%) |
Mar 27, 2019 | 106.52 | 106.90 | 105.34 | 106.24 | 759,162 | +0.67(+0.63%) |
Mar 26, 2019 | 104.92 | 105.90 | 104.53 | 105.57 | 1,012,313 | +1.52(+1.46%) |
Mar 25, 2019 | 103.72 | 105.64 | 103.55 | 104.05 | 1,182,808 | +0.02(+0.02%) |
Mar 22, 2019 | 107.53 | 107.86 | 103.93 | 104.03 | 1,195,755 | -4.01(-3.71%) |
Mar 21, 2019 | 105.39 | 108.38 | 105.39 | 108.04 | 1,903,618 | +2.83(+2.69%) |
Mar 20, 2019 | 106.39 | 107.33 | 104.72 | 105.21 | 1,108,299 | -1.38(-1.29%) |
Mar 19, 2019 | 108.28 | 109.57 | 106.26 | 106.59 | 1,078,922 | -0.89(-0.82%) |
Mar 18, 2019 | 107.30 | 109.67 | 107.22 | 107.47 | 1,188,449 | +0.10(+0.10%) |
Mar 15, 2019 | 111.78 | 112.30 | 106.02 | 107.37 | 2,488,511 | -5.55(-4.92%) |
Mar 14, 2019 | 113.92 | 114.47 | 112.44 | 112.92 | 900,503 | -0.83(-0.73%) |
Mar 13, 2019 | 114.09 | 116.23 | 113.42 | 113.75 | 1,558,240 | +0.07(+0.06%) |
Mar 12, 2019 | 110.83 | 113.87 | 110.49 | 113.68 | 1,222,778 | +3.56(+3.23%) |
Mar 11, 2019 | 110.72 | 112.28 | 109.79 | 110.12 | 672,166 | -0.77(-0.69%) |
Mar 08, 2019 | 110.52 | 111.25 | 109.41 | 110.89 | 521,096 | +0.07(+0.07%) |
Mar 07, 2019 | 111.86 | 112.47 | 110.38 | 110.82 | 732,293 | -1.17(-1.04%) |
Mar 06, 2019 | 114.03 | 114.61 | 111.82 | 111.99 | 736,797 | -2.42(-2.11%) |
Mar 05, 2019 | 115.28 | 115.91 | 114.30 | 114.41 | 713,205 | -0.84(-0.73%) |
Mar 04, 2019 | 114.21 | 115.28 | 113.86 | 115.24 | 821,549 | +1.32(+1.16%) |
Mar 01, 2019 | 114.61 | 115.06 | 113.31 | 113.92 | 641,292 | -0.16(-0.14%) |
Feb 28, 2019 | 114.07 | 114.51 | 112.20 | 114.08 | 1,153,232 | -0.23(-0.20%) |
Feb 27, 2019 | 114.77 | 115.74 | 112.85 | 114.31 | 800,552 | -0.27(-0.24%) |
Feb 26, 2019 | 115.16 | 116.36 | 114.17 | 114.58 | 791,309 | -1.11(-0.96%) |
Feb 25, 2019 | 116.88 | 117.40 | 115.56 | 115.69 | 986,942 | -0.73(-0.63%) |
Feb 22, 2019 | 114.92 | 116.52 | 114.36 | 116.42 | 813,181 | +2.22(+1.95%) |
Feb 21, 2019 | 113.42 | 115.37 | 112.92 | 114.20 | 751,660 | +0.08(+0.07%) |
Feb 20, 2019 | 113.21 | 115.51 | 112.60 | 114.12 | 940,442 | +0.92(+0.81%) |
Feb 19, 2019 | 110.73 | 113.72 | 110.34 | 113.20 | 822,951 | +1.75(+1.57%) |
Feb 15, 2019 | 110.81 | 112.72 | 110.01 | 111.45 | 1,121,797 | +1.43(+1.30%) |
Feb 14, 2019 | 109.81 | 111.28 | 109.08 | 110.02 | 949,372 | -0.30(-0.27%) |
Feb 13, 2019 | 109.33 | 110.73 | 108.94 | 110.32 | 868,955 | +1.21(+1.11%) |
Feb 12, 2019 | 107.00 | 110.09 | 106.62 | 109.11 | 1,025,299 | +2.82(+2.66%) |
Feb 11, 2019 | 106.81 | 107.02 | 105.30 | 106.29 | 882,651 | -0.30(-0.29%) |
Feb 08, 2019 | 107.09 | 107.44 | 105.14 | 106.59 | 676,754 | -0.64(-0.60%) |
Feb 07, 2019 | 107.42 | 108.27 | 106.16 | 107.23 | 678,926 | -0.18(-0.16%) |
Feb 06, 2019 | 107.89 | 108.76 | 107.34 | 107.41 | 759,619 | -0.93(-0.86%) |
Feb 05, 2019 | 108.18 | 110.02 | 107.49 | 108.33 | 1,028,006 | -0.02(-0.02%) |
Feb 04, 2019 | 106.42 | 108.52 | 106.19 | 108.36 | 953,472 | +2.01(+1.89%) |
Feb 01, 2019 | 106.82 | 108.25 | 104.88 | 106.35 | 1,284,858 | -0.02(-0.02%) |
Jan 31, 2019 | 105.67 | 107.88 | 105.00 | 106.37 | 1,866,365 | +0.69(+0.65%) |
Jan 30, 2019 | 107.70 | 107.71 | 103.03 | 105.68 | 2,752,777 | -3.47(-3.18%) |
Jan 29, 2019 | 94.32 | 109.81 | 93.38 | 109.15 | 9,270,939 | +9.62(+9.67%) |
Jan 28, 2019 | 98.47 | 100.91 | 98.15 | 99.53 | 1,570,553 | -0.49(-0.49%) |
Jan 25, 2019 | 99.73 | 101.00 | 99.19 | 100.02 | 837,190 | +1.73(+1.77%) |
Jan 24, 2019 | 96.20 | 98.62 | 96.00 | 98.28 | 1,095,501 | +2.46(+2.56%) |
Jan 23, 2019 | 100.39 | 101.17 | 94.92 | 95.83 | 1,583,169 | -5.11(-5.06%) |
Jan 22, 2019 | 101.75 | 101.75 | 99.88 | 100.94 | 1,167,737 | -0.67(-0.66%) |
Jan 18, 2019 | 101.23 | 102.34 | 100.29 | 101.61 | 974,366 | +1.23(+1.23%) |
Jan 17, 2019 | 97.64 | 100.99 | 97.39 | 100.38 | 564,970 | +1.87(+1.90%) |
Jan 16, 2019 | 99.25 | 99.68 | 98.12 | 98.51 | 583,709 | -0.54(-0.54%) |
Jan 15, 2019 | 98.92 | 99.91 | 97.75 | 99.04 | 758,519 | -0.06(-0.06%) |
Jan 14, 2019 | 98.00 | 99.87 | 97.44 | 99.11 | 1,108,812 | +0.67(+0.68%) |
Jan 11, 2019 | 97.16 | 98.90 | 96.74 | 98.43 | 670,877 | +0.46(+0.47%) |
Jan 10, 2019 | 96.67 | 98.30 | 96.00 | 97.97 | 899,596 | +0.82(+0.84%) |
Jan 09, 2019 | 95.12 | 97.96 | 94.79 | 97.16 | 990,027 | +2.22(+2.33%) |
Jan 08, 2019 | 93.79 | 95.28 | 93.15 | 94.94 | 928,519 | +2.09(+2.25%) |
Jan 07, 2019 | 90.88 | 94.39 | 89.54 | 92.85 | 946,925 | +2.63(+2.92%) |
Jan 04, 2019 | 87.53 | 90.88 | 87.53 | 90.22 | 990,998 | +4.21(+4.89%) |
Jan 03, 2019 | 85.69 | 86.99 | 84.46 | 86.02 | 868,484 | -0.29(-0.33%) |
Jan 02, 2019 | 83.34 | 87.53 | 83.02 | 86.30 | 908,024 | +0.84(+0.98%) |
Dec 31, 2018 | 86.33 | 86.82 | 83.24 | 85.46 | 1,021,759 | -0.32(-0.37%) |
Dec 28, 2018 | 85.83 | 87.46 | 85.10 | 85.78 | 1,097,413 | +0.46(+0.53%) |
Dec 27, 2018 | 83.58 | 85.34 | 81.98 | 85.33 | 957,399 | +0.55(+0.65%) |
Dec 26, 2018 | 81.90 | 84.81 | 79.49 | 84.78 | 1,180,101 | +3.43(+4.22%) |
Dec 24, 2018 | 83.18 | 83.85 | 80.27 | 81.35 | 633,363 | -2.57(-3.06%) |
Dec 21, 2018 | 87.53 | 89.49 | 83.26 | 83.91 | 1,656,998 | -3.38(-3.88%) |
Dec 20, 2018 | 88.03 | 89.89 | 85.72 | 87.30 | 1,112,648 | -0.77(-0.87%) |
Dec 19, 2018 | 90.28 | 92.47 | 87.61 | 88.06 | 979,257 | -2.10(-2.33%) |
Dec 18, 2018 | 90.04 | 91.60 | 89.18 | 90.17 | 929,048 | +1.02(+1.15%) |
Dec 17, 2018 | 89.80 | 92.41 | 88.45 | 89.14 | 1,372,949 | -1.38(-1.53%) |
Dec 14, 2018 | 92.07 | 93.56 | 90.13 | 90.53 | 1,440,042 | -3.19(-3.40%) |
Dec 13, 2018 | 94.05 | 94.83 | 93.12 | 93.72 | 1,046,498 | -0.14(-0.15%) |
Dec 12, 2018 | 93.31 | 95.04 | 92.21 | 93.86 | 1,147,566 | +1.55(+1.68%) |
Dec 11, 2018 | 94.44 | 94.78 | 91.49 | 92.31 | 1,034,945 | -0.97(-1.04%) |
Dec 10, 2018 | 95.96 | 96.58 | 90.59 | 93.28 | 1,485,590 | -2.98(-3.10%) |
Dec 07, 2018 | 97.34 | 98.23 | 95.88 | 96.26 | 674,503 | -0.94(-0.97%) |
Dec 06, 2018 | 95.82 | 97.31 | 94.04 | 97.20 | 1,134,722 | +0.43(+0.45%) |
Dec 04, 2018 | 100.51 | 101.35 | 96.38 | 96.77 | 1,375,892 | -4.41(-4.36%) |
Dec 03, 2018 | 102.47 | 102.60 | 99.67 | 101.19 | 915,084 | +0.32(+0.32%) |
Nov 30, 2018 | 101.08 | 101.25 | 99.90 | 100.87 | 931,225 | -0.22(-0.21%) |
Nov 29, 2018 | 100.50 | 101.85 | 100.33 | 101.08 | 1,116,514 | +0.14(+0.14%) |
Nov 28, 2018 | 98.63 | 101.11 | 97.09 | 100.94 | 1,655,760 | +0.77(+0.77%) |
Nov 27, 2018 | 99.21 | 100.34 | 98.55 | 100.17 | 1,173,613 | +0.30(+0.30%) |
Nov 26, 2018 | 97.56 | 100.39 | 97.09 | 99.87 | 1,625,151 | +3.07(+3.17%) |
Nov 23, 2018 | 95.72 | 97.45 | 95.72 | 96.80 | 464,424 | +0.62(+0.64%) |
Nov 21, 2018 | 96.18 | 96.18 | 96.18 | 0 | +1.20(+1.26%) | |
Nov 20, 2018 | 93.47 | 96.28 | 92.99 | 94.98 | 1,251,985 | +0.14(+0.14%) |
Nov 19, 2018 | 93.16 | 95.64 | 93.16 | 94.84 | 1,381,717 | +1.20(+1.28%) |
Nov 16, 2018 | 90.65 | 94.18 | 90.65 | 93.64 | 1,401,277 | +3.06(+3.38%) |
Nov 15, 2018 | 89.15 | 91.59 | 88.05 | 90.58 | 1,484,826 | +0.38(+0.43%) |
Nov 14, 2018 | 92.54 | 93.67 | 89.82 | 90.20 | 1,491,684 | -2.38(-2.57%) |
Nov 13, 2018 | 91.31 | 93.66 | 91.15 | 92.58 | 1,055,779 | +1.25(+1.37%) |
Nov 12, 2018 | 91.49 | 92.59 | 90.80 | 91.33 | 1,012,947 | -0.78(-0.85%) |
Nov 09, 2018 | 92.08 | 93.28 | 91.24 | 92.11 | 850,400 | -0.73(-0.78%) |
Nov 08, 2018 | 91.92 | 93.49 | 91.06 | 92.84 | 882,618 | +0.13(+0.15%) |
Nov 07, 2018 | 92.49 | 92.73 | 90.87 | 92.71 | 1,041,989 | +0.94(+1.03%) |
Nov 06, 2018 | 91.54 | 92.79 | 91.12 | 91.77 | 764,002 | -0.19(-0.21%) |
Nov 05, 2018 | 91.73 | 92.38 | 90.94 | 91.96 | 1,041,246 | +0.50(+0.55%) |
Nov 02, 2018 | 91.45 | 93.19 | 90.50 | 91.46 | 1,450,935 | +1.12(+1.24%) |
Nov 01, 2018 | 87.81 | 91.28 | 86.89 | 90.33 | 1,521,199 | +3.44(+3.96%) |
Oct 31, 2018 | 89.07 | 89.33 | 86.54 | 86.89 | 1,408,242 | -1.20(-1.36%) |
Oct 30, 2018 | 82.80 | 88.41 | 82.47 | 88.08 | 1,790,490 | +5.56(+6.73%) |
Oct 29, 2018 | 84.22 | 85.39 | 81.72 | 82.53 | 1,920,391 | -0.22(-0.27%) |
Oct 26, 2018 | 86.11 | 86.45 | 80.85 | 82.75 | 3,159,694 | -5.39(-6.12%) |
Oct 25, 2018 | 86.94 | 89.44 | 85.16 | 88.14 | 3,584,687 | +5.60(+6.78%) |
Oct 24, 2018 | 86.30 | 88.12 | 82.06 | 82.54 | 2,806,672 | -4.31(-4.97%) |
Oct 23, 2018 | 83.32 | 87.52 | 82.76 | 86.86 | 2,297,595 | +2.68(+3.19%) |
Oct 22, 2018 | 84.77 | 85.26 | 83.67 | 84.17 | 1,452,855 | -0.44(-0.52%) |
Oct 19, 2018 | 84.69 | 85.61 | 84.23 | 84.62 | 1,555,782 | -0.09(-0.10%) |
Oct 18, 2018 | 85.24 | 86.15 | 83.93 | 84.70 | 1,669,518 | -1.06(-1.24%) |
Oct 17, 2018 | 85.27 | 86.67 | 84.99 | 85.76 | 1,596,032 | -0.02(-0.03%) |
Oct 16, 2018 | 83.86 | 86.23 | 83.36 | 85.79 | 1,608,600 | +2.37(+2.85%) |
Oct 15, 2018 | 81.70 | 84.68 | 81.62 | 83.41 | 1,174,516 | +1.20(+1.46%) |
Oct 12, 2018 | 83.69 | 83.86 | 81.42 | 82.21 | 1,291,138 | -0.40(-0.48%) |
Oct 11, 2018 | 83.34 | 84.91 | 82.41 | 82.61 | 1,381,323 | -0.49(-0.59%) |
Oct 10, 2018 | 83.74 | 85.00 | 82.98 | 83.10 | 1,924,450 | -1.05(-1.25%) |
Oct 09, 2018 | 87.44 | 87.87 | 83.96 | 84.15 | 2,099,571 | -4.96(-5.56%) |
Oct 08, 2018 | 87.96 | 89.34 | 87.34 | 89.11 | 1,091,885 | +0.82(+0.93%) |
Oct 05, 2018 | 90.47 | 91.48 | 88.02 | 88.28 | 1,359,099 | -2.11(-2.34%) |
Oct 04, 2018 | 90.38 | 91.21 | 90.06 | 90.40 | 842,367 | -0.14(-0.16%) |
Oct 03, 2018 | 91.96 | 92.41 | 90.26 | 90.54 | 1,572,376 | -0.86(-0.94%) |
Oct 02, 2018 | 92.30 | 93.39 | 90.97 | 91.39 | 1,516,033 | -2.49(-2.65%) |
Oct 01, 2018 | 94.43 | 94.96 | 93.73 | 93.88 | 1,018,921 | -0.13(-0.13%) |
Sep 28, 2018 | 94.12 | 94.55 | 93.69 | 94.01 | 730,015 | -0.15(-0.16%) |
Sep 27, 2018 | 94.58 | 95.36 | 93.98 | 94.16 | 803,915 | -0.33(-0.35%) |
Sep 26, 2018 | 96.38 | 96.76 | 94.19 | 94.49 | 1,267,092 | -1.55(-1.62%) |
Sep 25, 2018 | 96.52 | 96.52 | 95.75 | 96.04 | 997,564 | -0.16(-0.16%) |
Sep 24, 2018 | 97.96 | 98.55 | 96.17 | 96.20 | 1,383,441 | -1.77(-1.80%) |
Sep 21, 2018 | 97.37 | 98.53 | 97.08 | 97.96 | 2,562,569 | +0.60(+0.62%) |
Sep 20, 2018 | 98.15 | 99.02 | 97.21 | 97.36 | 1,204,813 | +0.02(+0.02%) |
Sep 19, 2018 | 97.09 | 98.99 | 96.69 | 97.35 | 1,173,597 | +0.69(+0.71%) |
Sep 18, 2018 | 97.24 | 97.56 | 95.88 | 96.66 | 1,452,663 | -0.77(-0.79%) |
Sep 17, 2018 | 97.37 | 99.18 | 97.14 | 97.43 | 1,377,652 | -0.11(-0.11%) |
Sep 14, 2018 | 98.26 | 99.50 | 97.01 | 97.54 | 1,224,187 | -1.67(-1.68%) |
Sep 13, 2018 | 99.01 | 99.25 | 98.25 | 99.21 | 1,066,350 | +0.64(+0.65%) |
Sep 12, 2018 | 99.67 | 99.67 | 98.37 | 98.57 | 1,238,367 | -1.06(-1.06%) |
Sep 11, 2018 | 99.63 | 100.54 | 98.74 | 99.63 | 579,189 | -0.47(-0.47%) |
Sep 10, 2018 | 99.96 | 100.74 | 99.77 | 100.10 | 600,579 | +0.62(+0.62%) |
Sep 07, 2018 | 99.82 | 100.31 | 99.26 | 99.48 | 509,709 | -0.63(-0.63%) |
Sep 06, 2018 | 100.55 | 102.29 | 99.76 | 100.12 | 514,307 | -0.26(-0.26%) |
Sep 05, 2018 | 98.27 | 100.84 | 98.09 | 100.38 | 1,042,558 | +2.22(+2.26%) |
Sep 04, 2018 | 98.50 | 98.84 | 97.47 | 98.16 | 950,526 | -0.78(-0.78%) |
Aug 31, 2018 | 98.94 | 98.94 | 98.94 | 0 | -1.16(-1.16%) | |
Aug 30, 2018 | 101.88 | 102.17 | 99.79 | 100.10 | 779,438 | -1.78(-1.75%) |
Aug 29, 2018 | 101.84 | 102.43 | 100.59 | 101.88 | 760,566 | -0.05(-0.05%) |
Aug 28, 2018 | 102.43 | 103.53 | 101.71 | 101.93 | 1,782,444 | -0.70(-0.68%) |
Aug 27, 2018 | 100.93 | 103.40 | 100.61 | 102.63 | 1,179,039 | +2.89(+2.90%) |
Aug 24, 2018 | 100.05 | 100.05 | 99.00 | 99.74 | 645,283 | +0.41(+0.41%) |
Aug 23, 2018 | 100.71 | 100.82 | 98.93 | 99.33 | 989,839 | -1.74(-1.72%) |
Aug 22, 2018 | 102.07 | 102.12 | 100.71 | 101.07 | 1,007,406 | -1.22(-1.19%) |
Aug 21, 2018 | 101.31 | 103.04 | 100.91 | 102.29 | 795,272 | +1.80(+1.80%) |
Aug 20, 2018 | 100.27 | 100.81 | 99.98 | 100.49 | 614,078 | +0.65(+0.65%) |
Aug 17, 2018 | 99.63 | 100.63 | 98.88 | 99.83 | 617,244 | -0.33(-0.33%) |
Aug 16, 2018 | 98.10 | 100.53 | 98.10 | 100.16 | 1,053,101 | +2.45(+2.51%) |
Aug 15, 2018 | 96.76 | 97.96 | 95.88 | 97.72 | 1,463,813 | +0.15(+0.15%) |
Aug 14, 2018 | 97.83 | 98.18 | 97.27 | 97.57 | 825,800 | -0.19(-0.19%) |
Aug 13, 2018 | 99.65 | 99.71 | 97.25 | 97.76 | 1,661,305 | -2.14(-2.14%) |
Aug 10, 2018 | 102.00 | 102.06 | 99.67 | 99.90 | 1,274,380 | -2.73(-2.66%) |
Aug 09, 2018 | 103.58 | 104.86 | 102.54 | 102.63 | 916,400 | -0.72(-0.70%) |
Aug 08, 2018 | 103.77 | 103.77 | 102.29 | 103.35 | 888,249 | -0.33(-0.32%) |
Aug 07, 2018 | 104.18 | 104.76 | 103.19 | 103.68 | 1,245,775 | -0.38(-0.37%) |
Aug 06, 2018 | 105.45 | 106.07 | 103.32 | 104.06 | 1,423,180 | -1.69(-1.60%) |
Aug 03, 2018 | 104.29 | 106.69 | 104.03 | 105.75 | 1,491,429 | +2.02(+1.94%) |
Aug 02, 2018 | 102.16 | 104.19 | 102.16 | 103.73 | 1,041,251 | +0.99(+0.96%) |
Aug 01, 2018 | 102.95 | 103.33 | 101.55 | 102.75 | 1,145,318 | -0.12(-0.11%) |
Jul 31, 2018 | 100.91 | 103.30 | 100.43 | 102.86 | 1,471,192 | +2.51(+2.50%) |
Jul 30, 2018 | 100.34 | 101.56 | 100.02 | 100.35 | 2,665,121 | +0.01(+0.01%) |
Jul 27, 2018 | 100.43 | 102.08 | 100.01 | 100.34 | 2,266,330 | +0.20(+0.20%) |
Jul 26, 2018 | 97.12 | 100.27 | 96.68 | 100.15 | 2,888,524 | +2.69(+2.76%) |
Jul 25, 2018 | 100.64 | 100.86 | 96.36 | 97.46 | 6,114,648 | -3.62(-3.58%) |
Jul 24, 2018 | 106.21 | 106.55 | 100.63 | 101.07 | 15,866,761 | -17.18(-14.53%) |
Jul 23, 2018 | 119.03 | 119.81 | 118.01 | 118.25 | 1,612,974 | -0.86(-0.72%) |
Jul 20, 2018 | 119.40 | 121.45 | 118.82 | 119.11 | 1,517,276 | -0.43(-0.36%) |
Jul 19, 2018 | 118.07 | 119.80 | 117.33 | 119.54 | 1,194,395 | +1.50(+1.27%) |
Jul 18, 2018 | 117.63 | 118.44 | 116.24 | 118.04 | 1,205,986 | -0.25(-0.21%) |
Jul 17, 2018 | 120.20 | 121.11 | 117.43 | 118.29 | 1,627,043 | -2.10(-1.75%) |
Jul 16, 2018 | 120.95 | 121.42 | 119.50 | 120.39 | 1,129,381 | -1.83(-1.50%) |
Jul 13, 2018 | 121.51 | 122.80 | 120.84 | 122.22 | 1,116,971 | +0.38(+0.31%) |
Jul 12, 2018 | 121.48 | 122.14 | 120.43 | 121.84 | 860,874 | +0.88(+0.73%) |
Jul 11, 2018 | 120.27 | 121.69 | 119.59 | 120.96 | 821,816 | +0.09(+0.08%) |
Jul 10, 2018 | 121.56 | 121.62 | 119.67 | 120.87 | 816,063 | -0.67(-0.55%) |
Jul 09, 2018 | 119.25 | 121.83 | 118.27 | 121.54 | 1,055,770 | +3.16(+2.67%) |
Jul 06, 2018 | 116.60 | 118.68 | 116.60 | 118.38 | 622,325 | +1.62(+1.38%) |
Jul 05, 2018 | 114.92 | 116.96 | 114.70 | 116.76 | 814,852 | +2.09(+1.82%) |
Jul 03, 2018 | 114.67 | 114.67 | 114.67 | 0 | -0.62(-0.54%) | |
Jul 02, 2018 | 113.57 | 115.47 | 112.82 | 115.29 | 896,510 | +0.56(+0.49%) |
Jun 29, 2018 | 114.51 | 115.92 | 114.08 | 114.73 | 859,632 | +0.52(+0.46%) |
Jun 28, 2018 | 113.70 | 114.54 | 112.73 | 114.21 | 1,382,755 | +0.71(+0.63%) |
Jun 27, 2018 | 113.85 | 115.66 | 113.20 | 113.50 | 820,075 | +0.21(+0.19%) |
Jun 26, 2018 | 113.64 | 113.92 | 111.66 | 113.28 | 1,021,562 | +0.39(+0.34%) |
Jun 25, 2018 | 113.20 | 113.56 | 112.33 | 112.90 | 1,230,740 | -0.60(-0.53%) |
Jun 22, 2018 | 113.20 | 113.74 | 112.67 | 113.50 | 886,226 | +0.53(+0.47%) |
Jun 21, 2018 | 113.76 | 114.11 | 112.74 | 112.97 | 890,613 | -1.51(-1.32%) |
Jun 20, 2018 | 115.50 | 116.01 | 113.60 | 114.48 | 968,932 | -0.86(-0.75%) |
Jun 19, 2018 | 117.03 | 117.03 | 114.69 | 115.34 | 1,760,694 | -2.85(-2.41%) |
Jun 18, 2018 | 118.21 | 118.57 | 117.50 | 118.19 | 1,061,189 | -1.11(-0.93%) |
Jun 15, 2018 | 121.98 | 118.92 | 119.29 | 1,861,336 | -2.69(-2.21%) | |
Jun 14, 2018 | 119.87 | 122.99 | 119.31 | 121.98 | 2,414,865 | +3.46(+2.92%) |
Jun 13, 2018 | 119.24 | 119.42 | 118.32 | 118.52 | 900,034 | -0.45(-0.38%) |
Jun 12, 2018 | 118.87 | 119.23 | 117.84 | 118.98 | 1,068,959 | +0.75(+0.64%) |
Jun 11, 2018 | 116.80 | 118.77 | 116.73 | 118.23 | 930,480 | +1.43(+1.22%) |
Jun 08, 2018 | 116.40 | 117.14 | 114.94 | 116.80 | 1,219,416 | +0.38(+0.33%) |
Jun 07, 2018 | 116.08 | 117.20 | 115.03 | 116.41 | 1,210,155 | +0.61(+0.52%) |
Jun 06, 2018 | 115.81 | 1,436,328 | -0.66(-0.57%) | |||
Jun 05, 2018 | 117.36 | 117.48 | 115.67 | 116.47 | 1,702,738 | -0.61(-0.52%) |
Jun 04, 2018 | 116.89 | 118.56 | 116.31 | 117.08 | 2,060,842 | +3.07(+2.69%) |
Jun 01, 2018 | 113.75 | 114.01 | 112.29 | 114.01 | 3,345,689 | +0.44(+0.39%) |
May 31, 2018 | 116.75 | 116.82 | 112.55 | 113.57 | 4,026,930 | -3.52(-3.01%) |
May 30, 2018 | 118.22 | 118.44 | 116.68 | 117.10 | 3,020,781 | -0.59(-0.50%) |
May 29, 2018 | 117.22 | 118.41 | 116.75 | 117.69 | 1,888,368 | -0.85(-0.71%) |
May 25, 2018 | 118.53 | 118.53 | 118.53 | 0 | +0.05(+0.04%) | |
May 24, 2018 | 123.92 | 124.60 | 118.28 | 118.48 | 8,655,928 | -10.70(-8.28%) |
May 23, 2018 | 129.03 | 130.22 | 127.60 | 129.19 | 5,225,260 | +0.28(+0.21%) |
May 22, 2018 | 129.46 | 131.46 | 128.87 | 128.91 | 8,456,496 | -0.51(-0.39%) |
May 21, 2018 | 129.34 | 130.56 | 128.28 | 129.42 | 5,825,798 | +1.78(+1.40%) |
May 18, 2018 | 127.09 | 128.86 | 126.53 | 127.64 | 4,757,580 | +0.65(+0.51%) |
May 17, 2018 | 124.75 | 127.19 | 124.11 | 126.99 | 4,966,821 | +2.70(+2.17%) |
May 16, 2018 | 122.62 | 124.97 | 122.43 | 124.29 | 2,645,339 | +1.79(+1.46%) |
May 15, 2018 | 122.33 | 123.08 | 121.98 | 122.50 | 2,256,481 | -0.30(-0.25%) |
May 14, 2018 | 121.61 | 123.27 | 121.53 | 122.80 | 1,414,073 | +1.31(+1.08%) |
May 11, 2018 | 121.00 | 122.02 | 120.78 | 121.50 | 958,722 | +0.27(+0.23%) |
May 10, 2018 | 121.03 | 122.23 | 120.50 | 121.22 | 1,170,708 | +0.79(+0.66%) |
May 09, 2018 | 120.01 | 121.16 | 119.09 | 120.43 | 1,072,246 | +0.48(+0.40%) |
May 08, 2018 | 119.62 | 120.96 | 119.22 | 119.94 | 932,875 | +0.45(+0.38%) |
May 07, 2018 | 119.60 | 120.57 | 119.21 | 119.49 | 1,397,727 | +0.08(+0.07%) |
May 04, 2018 | 117.78 | 120.05 | 117.69 | 119.42 | 1,308,449 | +1.22(+1.03%) |
May 03, 2018 | 119.64 | 119.90 | 117.01 | 118.20 | 1,939,240 | -1.95(-1.62%) |
May 02, 2018 | 121.56 | 121.70 | 119.83 | 120.15 | 1,147,437 | -1.31(-1.08%) |