Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.77 | 112.58 | 110.66 | 112.52 | 131,497 | +1.77(+1.60%) |
Apr 29, 2019 | 111.27 | 111.33 | 110.40 | 110.75 | 174,550 | -0.65(-0.59%) |
Apr 26, 2019 | 111.74 | 112.39 | 111.36 | 111.40 | 170,540 | +0.16(+0.15%) |
Apr 25, 2019 | 110.41 | 111.56 | 110.18 | 111.24 | 183,307 | +0.46(+0.41%) |
Apr 24, 2019 | 110.25 | 111.18 | 110.14 | 110.78 | 119,898 | +0.68(+0.62%) |
Apr 23, 2019 | 109.83 | 110.35 | 109.32 | 110.10 | 120,706 | +0.45(+0.41%) |
Apr 22, 2019 | 109.74 | 110.07 | 109.46 | 109.66 | 165,086 | -0.13(-0.12%) |
Apr 18, 2019 | 110.02 | 110.53 | 109.78 | 109.79 | 141,381 | +0.09(+0.09%) |
Apr 17, 2019 | 110.11 | 110.22 | 109.64 | 109.69 | 139,492 | -0.35(-0.32%) |
Apr 16, 2019 | 111.50 | 111.70 | 109.84 | 110.04 | 171,501 | -1.49(-1.34%) |
Apr 15, 2019 | 111.68 | 111.95 | 111.26 | 111.53 | 200,211 | -0.01(-0.01%) |
Apr 12, 2019 | 110.82 | 111.61 | 110.15 | 111.54 | 125,465 | +0.58(+0.52%) |
Apr 11, 2019 | 110.44 | 111.05 | 110.38 | 110.97 | 107,349 | +0.55(+0.50%) |
Apr 10, 2019 | 110.89 | 111.72 | 110.26 | 110.41 | 136,682 | -0.31(-0.28%) |
Apr 09, 2019 | 110.64 | 110.87 | 110.31 | 110.72 | 82,866 | +0.19(+0.17%) |
Apr 08, 2019 | 111.21 | 111.30 | 110.35 | 110.53 | 166,315 | -0.82(-0.73%) |
Apr 05, 2019 | 110.37 | 111.41 | 109.49 | 111.35 | 123,723 | +1.10(+1.00%) |
Apr 04, 2019 | 110.84 | 110.89 | 109.69 | 110.25 | 138,667 | -0.45(-0.40%) |
Apr 03, 2019 | 110.64 | 111.10 | 109.89 | 110.70 | 190,237 | -0.03(-0.03%) |
Apr 02, 2019 | 110.96 | 111.01 | 110.18 | 110.73 | 449,960 | -0.08(-0.07%) |
Apr 01, 2019 | 111.55 | 111.55 | 110.19 | 110.81 | 319,425 | -0.75(-0.67%) |
Mar 29, 2019 | 110.97 | 111.64 | 110.61 | 111.56 | 191,102 | +0.63(+0.57%) |
Mar 28, 2019 | 112.27 | 112.57 | 110.61 | 110.93 | 198,988 | -1.30(-1.16%) |
Mar 27, 2019 | 113.08 | 113.08 | 111.71 | 112.23 | 256,650 | -0.69(-0.61%) |
Mar 26, 2019 | 112.36 | 113.06 | 112.17 | 112.92 | 395,135 | +0.75(+0.67%) |
Mar 25, 2019 | 112.14 | 112.45 | 111.63 | 112.17 | 283,411 | +0.15(+0.13%) |
Mar 22, 2019 | 111.67 | 112.75 | 111.58 | 112.02 | 333,877 | +0.66(+0.59%) |
Mar 21, 2019 | 110.14 | 111.55 | 109.99 | 111.37 | 204,338 | +1.23(+1.12%) |
Mar 20, 2019 | 110.07 | 110.96 | 109.58 | 110.13 | 195,542 | +0.32(+0.29%) |
Mar 19, 2019 | 111.02 | 111.21 | 109.49 | 109.82 | 212,935 | -1.34(-1.21%) |
Mar 18, 2019 | 111.49 | 111.59 | 110.66 | 111.16 | 181,015 | -0.28(-0.25%) |
Mar 15, 2019 | 111.22 | 111.80 | 110.64 | 111.44 | 168,757 | +0.50(+0.45%) |
Mar 14, 2019 | 111.12 | 111.70 | 110.72 | 110.95 | 263,717 | -0.13(-0.12%) |
Mar 13, 2019 | 111.05 | 111.35 | 110.83 | 111.07 | 192,787 | +0.08(+0.07%) |
Mar 12, 2019 | 110.53 | 111.13 | 110.33 | 111.00 | 360,536 | +0.67(+0.60%) |
Mar 11, 2019 | 109.58 | 110.39 | 109.51 | 110.33 | 348,767 | +0.82(+0.75%) |
Mar 08, 2019 | 109.22 | 109.54 | 108.49 | 109.51 | 190,876 | +0.44(+0.40%) |
Mar 07, 2019 | 108.97 | 109.72 | 108.81 | 109.07 | 145,630 | +0.38(+0.35%) |
Mar 06, 2019 | 108.82 | 109.13 | 108.44 | 108.70 | 164,955 | -0.07(-0.06%) |
Mar 05, 2019 | 108.98 | 109.19 | 108.63 | 108.77 | 456,718 | -0.27(-0.25%) |
Mar 04, 2019 | 109.06 | 109.19 | 107.95 | 109.04 | 267,128 | +0.32(+0.29%) |
Mar 01, 2019 | 108.62 | 108.85 | 107.86 | 108.72 | 134,350 | +0.25(+0.23%) |
Feb 28, 2019 | 107.95 | 108.78 | 107.44 | 108.48 | 281,709 | +0.50(+0.47%) |
Feb 27, 2019 | 107.62 | 108.19 | 107.40 | 107.97 | 99,967 | +0.20(+0.19%) |
Feb 26, 2019 | 108.30 | 108.30 | 107.36 | 107.77 | 197,364 | -0.26(-0.24%) |
Feb 25, 2019 | 108.78 | 108.78 | 107.62 | 108.02 | 403,725 | -0.73(-0.68%) |
Feb 22, 2019 | 108.33 | 108.78 | 107.81 | 108.76 | 258,636 | +0.73(+0.67%) |
Feb 21, 2019 | 106.95 | 108.19 | 106.67 | 108.03 | 294,713 | +0.77(+0.72%) |
Feb 20, 2019 | 106.81 | 107.45 | 106.18 | 107.26 | 1,355,997 | +0.49(+0.46%) |
Feb 19, 2019 | 106.17 | 106.95 | 106.00 | 106.78 | 618,539 | +0.60(+0.56%) |
Feb 15, 2019 | 106.06 | 106.42 | 105.84 | 106.18 | 386,083 | +0.46(+0.44%) |
Feb 14, 2019 | 105.99 | 106.26 | 105.49 | 105.72 | 157,333 | -0.15(-0.14%) |
Feb 13, 2019 | 105.95 | 106.12 | 105.44 | 105.86 | 177,572 | -0.26(-0.24%) |
Feb 12, 2019 | 106.18 | 106.71 | 105.50 | 106.12 | 304,701 | +0.14(+0.14%) |
Feb 11, 2019 | 106.00 | 106.45 | 105.61 | 105.97 | 206,413 | -0.11(-0.10%) |
Feb 08, 2019 | 105.29 | 106.08 | 105.16 | 106.08 | 148,628 | +0.58(+0.55%) |
Feb 07, 2019 | 104.07 | 105.51 | 103.83 | 105.50 | 153,044 | +1.39(+1.34%) |
Feb 06, 2019 | 104.42 | 104.49 | 103.70 | 104.11 | 143,133 | -0.27(-0.25%) |
Feb 05, 2019 | 104.31 | 104.61 | 103.77 | 104.38 | 183,571 | +0.14(+0.13%) |
Feb 04, 2019 | 103.75 | 104.25 | 102.88 | 104.24 | 532,221 | +0.17(+0.16%) |
Feb 01, 2019 | 104.21 | 104.43 | 103.19 | 104.07 | 159,512 | -0.36(-0.34%) |
Jan 31, 2019 | 102.42 | 104.77 | 102.08 | 104.43 | 229,021 | +2.10(+2.05%) |
Jan 30, 2019 | 101.60 | 102.79 | 101.39 | 102.32 | 149,768 | +0.65(+0.64%) |
Jan 29, 2019 | 101.70 | 102.10 | 101.34 | 101.67 | 236,742 | +0.29(+0.29%) |
Jan 28, 2019 | 101.96 | 102.17 | 101.00 | 101.38 | 125,174 | -0.51(-0.50%) |
Jan 25, 2019 | 102.95 | 103.12 | 101.72 | 101.90 | 209,952 | -1.36(-1.32%) |
Jan 24, 2019 | 102.71 | 103.33 | 101.92 | 103.25 | 228,711 | +0.56(+0.55%) |
Jan 23, 2019 | 101.68 | 102.74 | 101.68 | 102.69 | 132,346 | +1.09(+1.08%) |
Jan 22, 2019 | 101.54 | 102.22 | 100.71 | 101.60 | 206,757 | +0.06(+0.06%) |
Jan 18, 2019 | 101.61 | 101.79 | 101.11 | 101.54 | 152,958 | +0.10(+0.10%) |
Jan 17, 2019 | 100.73 | 101.51 | 100.67 | 101.44 | 128,406 | +0.61(+0.60%) |
Jan 16, 2019 | 100.24 | 100.86 | 99.76 | 100.83 | 141,582 | +0.38(+0.37%) |
Jan 15, 2019 | 98.91 | 100.66 | 98.75 | 100.45 | 195,804 | +1.31(+1.32%) |
Jan 14, 2019 | 100.30 | 100.30 | 98.27 | 99.15 | 278,450 | -2.14(-2.12%) |
Jan 11, 2019 | 101.64 | 101.68 | 100.83 | 101.29 | 341,260 | -0.50(-0.50%) |
Jan 10, 2019 | 100.52 | 101.84 | 100.38 | 101.79 | 173,816 | +1.46(+1.46%) |
Jan 09, 2019 | 100.89 | 101.26 | 100.12 | 100.33 | 238,680 | -0.68(-0.68%) |
Jan 08, 2019 | 99.74 | 101.10 | 99.43 | 101.02 | 229,348 | +1.29(+1.29%) |
Jan 07, 2019 | 99.89 | 100.22 | 99.29 | 99.73 | 243,737 | -0.73(-0.73%) |
Jan 04, 2019 | 98.55 | 100.46 | 98.55 | 100.46 | 232,188 | +1.54(+1.55%) |
Jan 03, 2019 | 98.82 | 99.62 | 98.48 | 98.92 | 258,452 | +0.11(+0.11%) |
Jan 02, 2019 | 100.08 | 100.16 | 98.31 | 98.81 | 388,245 | -1.87(-1.86%) |
Dec 31, 2018 | 100.61 | 100.78 | 99.62 | 100.68 | 703,586 | +0.32(+0.32%) |
Dec 28, 2018 | 100.60 | 101.38 | 100.08 | 100.36 | 245,529 | +0.14(+0.14%) |
Dec 27, 2018 | 99.41 | 100.23 | 97.72 | 100.22 | 380,505 | +0.82(+0.83%) |
Dec 26, 2018 | 98.06 | 99.45 | 96.61 | 99.40 | 450,339 | +1.38(+1.41%) |
Dec 24, 2018 | 102.40 | 102.82 | 97.64 | 98.02 | 319,258 | -4.39(-4.29%) |
Dec 21, 2018 | 103.46 | 105.39 | 102.08 | 102.41 | 464,259 | -0.70(-0.68%) |
Dec 20, 2018 | 103.05 | 104.29 | 101.76 | 103.11 | 389,039 | +0.17(+0.17%) |
Dec 19, 2018 | 103.30 | 103.99 | 102.32 | 102.94 | 215,898 | -0.13(-0.12%) |
Dec 18, 2018 | 104.53 | 105.13 | 102.84 | 103.07 | 326,289 | -0.74(-0.72%) |
Dec 17, 2018 | 107.44 | 107.53 | 103.38 | 103.81 | 2,097,635 | -3.49(-3.25%) |
Dec 14, 2018 | 107.60 | 107.71 | 106.77 | 107.30 | 264,371 | -0.27(-0.25%) |
Dec 13, 2018 | 106.80 | 107.96 | 106.80 | 107.57 | 295,688 | +0.89(+0.83%) |
Dec 12, 2018 | 107.19 | 107.70 | 106.65 | 106.68 | 222,189 | -0.47(-0.43%) |
Dec 11, 2018 | 107.06 | 107.52 | 106.37 | 107.15 | 326,720 | +0.33(+0.31%) |
Dec 10, 2018 | 106.56 | 107.07 | 104.88 | 106.82 | 230,297 | +0.28(+0.26%) |
Dec 07, 2018 | 106.01 | 107.08 | 105.48 | 106.54 | 426,395 | +0.53(+0.50%) |
Dec 06, 2018 | 106.53 | 106.57 | 104.01 | 106.01 | 451,861 | +0.02(+0.02%) |
Dec 04, 2018 | 106.17 | 107.26 | 105.81 | 106.00 | 253,430 | +0.07(+0.06%) |
Dec 03, 2018 | 104.93 | 105.98 | 104.12 | 105.93 | 520,465 | +0.90(+0.85%) |
Nov 30, 2018 | 103.61 | 105.13 | 103.55 | 105.03 | 203,287 | +1.54(+1.49%) |
Nov 29, 2018 | 103.81 | 103.91 | 102.57 | 103.49 | 590,304 | -0.25(-0.25%) |
Nov 28, 2018 | 103.84 | 104.15 | 103.38 | 103.74 | 133,262 | -0.01(-0.01%) |
Nov 27, 2018 | 102.95 | 103.83 | 102.66 | 103.75 | 148,646 | +0.71(+0.69%) |
Nov 26, 2018 | 102.66 | 103.17 | 102.16 | 103.04 | 183,315 | +0.53(+0.51%) |
Nov 23, 2018 | 102.39 | 102.74 | 101.86 | 102.51 | 149,486 | +0.13(+0.13%) |
Nov 21, 2018 | 102.39 | 102.39 | 102.39 | 0 | -1.42(-1.36%) | |
Nov 20, 2018 | 104.65 | 105.27 | 103.20 | 103.80 | 507,792 | -0.55(-0.53%) |
Nov 19, 2018 | 103.70 | 104.35 | 103.54 | 104.35 | 110,872 | +0.56(+0.54%) |
Nov 16, 2018 | 103.83 | 104.05 | 103.11 | 103.79 | 136,272 | +1.39(+1.36%) |
Nov 15, 2018 | 102.58 | 102.58 | 102.11 | 102.40 | 102,771 | -0.59(-0.58%) |
Nov 14, 2018 | 103.41 | 103.83 | 102.75 | 103.00 | 214,093 | -1.04(-1.00%) |
Nov 13, 2018 | 103.70 | 104.25 | 102.98 | 104.04 | 117,661 | +0.39(+0.38%) |
Nov 12, 2018 | 102.95 | 104.62 | 102.30 | 103.65 | 222,342 | +0.02(+0.02%) |
Nov 09, 2018 | 103.25 | 104.07 | 102.98 | 103.63 | 111,259 | +0.23(+0.22%) |
Nov 08, 2018 | 103.67 | 103.95 | 102.60 | 103.40 | 134,436 | -0.30(-0.29%) |
Nov 07, 2018 | 103.01 | 103.74 | 102.45 | 103.70 | 162,235 | +1.20(+1.17%) |
Nov 06, 2018 | 101.63 | 102.56 | 101.42 | 102.50 | 173,273 | +0.83(+0.82%) |
Nov 05, 2018 | 100.59 | 101.98 | 100.59 | 101.67 | 186,520 | +1.32(+1.32%) |
Nov 02, 2018 | 101.05 | 101.26 | 99.67 | 100.35 | 201,045 | -0.42(-0.41%) |
Nov 01, 2018 | 101.05 | 101.57 | 100.19 | 100.77 | 840,753 | -0.30(-0.30%) |
Oct 31, 2018 | 102.03 | 102.03 | 100.52 | 101.07 | 218,482 | -1.21(-1.18%) |
Oct 30, 2018 | 102.17 | 102.88 | 101.19 | 102.28 | 292,094 | +0.32(+0.32%) |
Oct 29, 2018 | 100.89 | 102.37 | 100.83 | 101.96 | 196,514 | +1.28(+1.27%) |
Oct 26, 2018 | 102.87 | 103.09 | 99.94 | 100.68 | 322,333 | -1.72(-1.68%) |
Oct 25, 2018 | 103.50 | 103.50 | 101.98 | 102.40 | 267,189 | -1.55(-1.49%) |
Oct 24, 2018 | 102.28 | 104.56 | 101.95 | 103.95 | 326,193 | +2.13(+2.10%) |
Oct 23, 2018 | 102.58 | 102.92 | 101.36 | 101.82 | 155,947 | -0.70(-0.69%) |
Oct 22, 2018 | 103.24 | 103.30 | 102.26 | 102.52 | 164,336 | -0.64(-0.62%) |
Oct 19, 2018 | 101.49 | 103.58 | 101.49 | 103.17 | 239,390 | +1.51(+1.48%) |
Oct 18, 2018 | 101.50 | 102.18 | 101.10 | 101.66 | 239,527 | +0.11(+0.11%) |
Oct 17, 2018 | 101.66 | 101.91 | 100.95 | 101.55 | 236,282 | -0.15(-0.15%) |
Oct 16, 2018 | 100.59 | 102.15 | 100.29 | 101.70 | 328,161 | +1.18(+1.17%) |
Oct 15, 2018 | 100.13 | 101.10 | 100.13 | 100.52 | 122,329 | +0.41(+0.41%) |
Oct 12, 2018 | 100.15 | 100.33 | 99.26 | 100.11 | 250,716 | -0.01(-0.01%) |
Oct 11, 2018 | 102.34 | 103.09 | 99.90 | 100.12 | 281,936 | -2.07(-2.02%) |
Oct 10, 2018 | 102.67 | 103.83 | 102.17 | 102.19 | 198,850 | -0.63(-0.61%) |
Oct 09, 2018 | 102.42 | 103.30 | 102.24 | 102.82 | 155,613 | +0.40(+0.39%) |
Oct 08, 2018 | 101.79 | 103.01 | 101.50 | 102.42 | 340,831 | +0.87(+0.86%) |
Oct 05, 2018 | 100.00 | 101.83 | 100.00 | 101.55 | 215,085 | +1.47(+1.46%) |
Oct 04, 2018 | 99.49 | 100.28 | 98.74 | 100.08 | 132,103 | +0.46(+0.46%) |
Oct 03, 2018 | 100.65 | 101.16 | 98.93 | 99.62 | 155,207 | -1.14(-1.13%) |
Oct 02, 2018 | 99.78 | 101.00 | 99.78 | 100.76 | 115,918 | +1.17(+1.17%) |
Oct 01, 2018 | 99.72 | 99.72 | 99.27 | 99.59 | 215,588 | -0.31(-0.31%) |
Sep 28, 2018 | 98.80 | 99.97 | 98.80 | 99.90 | 299,090 | +1.36(+1.38%) |
Sep 27, 2018 | 97.77 | 98.98 | 97.59 | 98.54 | 167,279 | +0.96(+0.98%) |
Sep 26, 2018 | 98.83 | 98.83 | 97.47 | 97.58 | 232,028 | -0.99(-1.01%) |
Sep 25, 2018 | 99.51 | 99.51 | 98.30 | 98.57 | 231,594 | -1.14(-1.14%) |
Sep 24, 2018 | 100.54 | 100.54 | 99.68 | 99.71 | 137,323 | -0.84(-0.83%) |
Sep 21, 2018 | 100.06 | 100.95 | 99.65 | 100.54 | 213,806 | +0.39(+0.39%) |
Sep 20, 2018 | 99.79 | 100.23 | 99.02 | 100.16 | 134,439 | +0.29(+0.29%) |
Sep 19, 2018 | 102.11 | 102.11 | 99.44 | 99.87 | 162,634 | -2.24(-2.19%) |
Sep 18, 2018 | 102.13 | 102.21 | 101.70 | 102.11 | 99,150 | -0.11(-0.11%) |
Sep 17, 2018 | 101.88 | 102.40 | 101.75 | 102.22 | 114,383 | +0.24(+0.24%) |
Sep 14, 2018 | 102.14 | 102.14 | 101.16 | 101.97 | 249,837 | -0.48(-0.47%) |
Sep 13, 2018 | 101.75 | 102.45 | 101.21 | 102.45 | 70,046 | +0.81(+0.80%) |
Sep 12, 2018 | 101.59 | 102.14 | 101.44 | 101.64 | 131,280 | -0.07(-0.07%) |
Sep 11, 2018 | 101.89 | 102.23 | 101.52 | 101.70 | 97,277 | -0.20(-0.20%) |
Sep 10, 2018 | 101.61 | 102.28 | 101.42 | 101.91 | 209,041 | +0.51(+0.50%) |
Sep 07, 2018 | 101.85 | 101.97 | 101.23 | 101.40 | 97,628 | -1.18(-1.15%) |
Sep 06, 2018 | 102.12 | 102.94 | 101.81 | 102.58 | 110,287 | +0.56(+0.55%) |
Sep 05, 2018 | 100.81 | 102.09 | 100.81 | 102.02 | 93,269 | +1.25(+1.24%) |
Sep 04, 2018 | 100.41 | 101.25 | 100.41 | 100.76 | 89,248 | +0.47(+0.47%) |
Aug 31, 2018 | 100.29 | 100.29 | 100.29 | 0 | -0.44(-0.43%) | |
Aug 30, 2018 | 100.70 | 101.19 | 100.44 | 100.73 | 105,734 | +0.09(+0.09%) |
Aug 29, 2018 | 100.24 | 100.64 | 100.09 | 100.64 | 131,885 | +0.71(+0.72%) |
Aug 28, 2018 | 100.05 | 100.30 | 99.76 | 99.92 | 80,914 | -0.23(-0.23%) |
Aug 27, 2018 | 100.95 | 100.95 | 99.78 | 100.15 | 403,441 | -0.70(-0.70%) |
Aug 24, 2018 | 100.34 | 100.91 | 100.00 | 100.86 | 226,292 | +0.46(+0.46%) |
Aug 23, 2018 | 100.50 | 101.07 | 100.27 | 100.39 | 206,013 | -0.11(-0.11%) |
Aug 22, 2018 | 101.34 | 101.34 | 100.17 | 100.50 | 102,081 | -0.72(-0.72%) |
Aug 21, 2018 | 101.83 | 101.83 | 101.01 | 101.22 | 120,860 | -0.68(-0.67%) |
Aug 20, 2018 | 102.40 | 102.40 | 101.75 | 101.91 | 149,135 | -0.29(-0.29%) |
Aug 17, 2018 | 101.71 | 102.64 | 101.54 | 102.20 | 196,683 | +0.47(+0.46%) |
Aug 16, 2018 | 100.55 | 101.78 | 100.31 | 101.73 | 168,298 | +1.15(+1.15%) |
Aug 15, 2018 | 100.06 | 101.21 | 99.99 | 100.58 | 809,967 | +0.68(+0.68%) |
Aug 14, 2018 | 99.70 | 100.17 | 99.70 | 99.90 | 105,770 | +0.31(+0.31%) |
Aug 13, 2018 | 99.49 | 99.69 | 99.11 | 99.58 | 84,132 | +0.13(+0.13%) |
Aug 10, 2018 | 100.10 | 100.70 | 99.44 | 99.46 | 108,924 | -0.46(-0.46%) |
Aug 09, 2018 | 99.50 | 99.96 | 99.18 | 99.92 | 81,348 | +0.52(+0.52%) |
Aug 08, 2018 | 99.67 | 99.69 | 99.05 | 99.40 | 103,860 | -0.44(-0.44%) |
Aug 07, 2018 | 99.93 | 100.00 | 99.15 | 99.84 | 221,649 | -0.15(-0.15%) |
Aug 06, 2018 | 99.90 | 100.49 | 99.84 | 99.99 | 116,090 | +0.17(+0.17%) |
Aug 03, 2018 | 99.00 | 100.07 | 98.86 | 99.82 | 161,246 | +0.88(+0.89%) |
Aug 02, 2018 | 98.29 | 99.09 | 97.79 | 98.94 | 205,236 | +0.62(+0.63%) |
Aug 01, 2018 | 98.79 | 98.79 | 97.55 | 98.31 | 76,908 | -0.83(-0.84%) |
Jul 31, 2018 | 98.57 | 99.24 | 98.22 | 99.15 | 108,344 | +1.06(+1.08%) |
Jul 30, 2018 | 98.55 | 98.55 | 97.87 | 98.09 | 77,337 | -0.59(-0.60%) |
Jul 27, 2018 | 99.11 | 99.49 | 98.34 | 98.68 | 86,450 | -0.42(-0.42%) |
Jul 26, 2018 | 98.37 | 99.32 | 98.37 | 99.10 | 193,428 | +1.09(+1.12%) |
Jul 25, 2018 | 97.69 | 98.50 | 97.55 | 98.00 | 119,045 | +0.17(+0.17%) |
Jul 24, 2018 | 97.44 | 98.00 | 96.18 | 97.84 | 111,346 | +0.27(+0.28%) |
Jul 23, 2018 | 98.27 | 98.27 | 97.26 | 97.57 | 80,531 | -0.64(-0.65%) |
Jul 20, 2018 | 98.65 | 98.94 | 97.60 | 98.21 | 98,319 | -0.71(-0.72%) |
Jul 19, 2018 | 98.11 | 99.37 | 98.11 | 98.92 | 76,142 | +0.98(+1.00%) |
Jul 18, 2018 | 98.32 | 98.39 | 97.55 | 97.94 | 136,141 | -0.48(-0.49%) |
Jul 17, 2018 | 98.70 | 98.81 | 98.34 | 98.42 | 79,590 | -0.07(-0.07%) |
Jul 16, 2018 | 98.61 | 98.72 | 98.02 | 98.49 | 112,032 | -0.16(-0.16%) |
Jul 13, 2018 | 98.74 | 98.85 | 98.10 | 98.65 | 216,761 | +0.03(+0.03%) |
Jul 12, 2018 | 98.67 | 98.80 | 98.13 | 98.62 | 120,793 | +0.08(+0.08%) |
Jul 11, 2018 | 97.76 | 98.74 | 97.76 | 98.54 | 122,548 | +0.79(+0.81%) |
Jul 10, 2018 | 96.55 | 98.24 | 96.03 | 97.75 | 527,061 | +0.87(+0.90%) |
Jul 09, 2018 | 99.95 | 99.95 | 96.56 | 96.88 | 295,536 | -3.06(-3.06%) |
Jul 06, 2018 | 99.22 | 100.07 | 99.19 | 99.94 | 147,080 | +0.82(+0.82%) |
Jul 05, 2018 | 98.65 | 99.16 | 98.19 | 99.12 | 210,644 | +0.61(+0.62%) |
Jul 03, 2018 | 98.51 | 98.51 | 98.51 | 0 | +0.25(+0.26%) | |
Jul 02, 2018 | 97.52 | 98.26 | 97.19 | 98.26 | 181,501 | +0.74(+0.76%) |
Jun 29, 2018 | 97.92 | 96.89 | 97.52 | 167,435 | +0.06(+0.06%) | |
Jun 28, 2018 | 97.55 | 98.31 | 97.31 | 97.46 | 127,926 | -0.03(-0.03%) |
Jun 27, 2018 | 96.91 | 97.62 | 96.71 | 97.49 | 125,324 | +0.55(+0.57%) |
Jun 26, 2018 | 96.77 | 97.59 | 96.70 | 96.94 | 167,676 | -0.01(-0.01%) |
Jun 25, 2018 | 95.56 | 97.14 | 95.56 | 96.94 | 282,756 | +1.39(+1.46%) |
Jun 22, 2018 | 95.08 | 95.74 | 95.02 | 95.55 | 325,899 | +0.65(+0.69%) |
Jun 21, 2018 | 94.60 | 95.39 | 94.47 | 94.90 | 139,228 | +0.31(+0.33%) |
Jun 20, 2018 | 94.63 | 94.86 | 94.23 | 94.59 | 151,722 | -0.01(-0.01%) |
Jun 19, 2018 | 93.58 | 94.78 | 93.13 | 94.60 | 169,155 | +1.00(+1.07%) |
Jun 18, 2018 | 93.11 | 93.80 | 93.07 | 93.60 | 158,128 | +0.42(+0.45%) |
Jun 15, 2018 | 93.22 | 92.54 | 93.18 | 147,227 | +0.64(+0.69%) | |
Jun 14, 2018 | 91.49 | 92.73 | 91.49 | 92.54 | 178,012 | +1.06(+1.16%) |
Jun 13, 2018 | 91.72 | 92.29 | 91.28 | 91.48 | 107,512 | -0.28(-0.30%) |
Jun 12, 2018 | 90.51 | 91.78 | 90.51 | 91.76 | 396,968 | +1.14(+1.26%) |
Jun 11, 2018 | 91.27 | 91.50 | 90.45 | 90.62 | 134,016 | -0.42(-0.46%) |
Jun 08, 2018 | 91.06 | 91.35 | 90.74 | 91.03 | 101,291 | +0.02(+0.02%) |
Jun 07, 2018 | 90.73 | 91.88 | 90.44 | 91.02 | 183,427 | +0.41(+0.45%) |
Jun 06, 2018 | 90.50 | 90.61 | 316,130 | -1.88(-2.03%) | ||
Jun 05, 2018 | 93.24 | 93.33 | 92.28 | 92.48 | 81,038 | -0.66(-0.71%) |
Jun 04, 2018 | 93.94 | 94.28 | 93.03 | 93.14 | 141,373 | -0.66(-0.70%) |
Jun 01, 2018 | 94.99 | 94.99 | 93.44 | 93.80 | 87,493 | -1.41(-1.48%) |
May 31, 2018 | 94.99 | 95.74 | 94.50 | 95.21 | 332,504 | +0.10(+0.11%) |
May 30, 2018 | 94.23 | 95.36 | 94.03 | 95.11 | 106,633 | +0.78(+0.83%) |
May 29, 2018 | 94.03 | 94.87 | 93.69 | 94.33 | 264,812 | +0.15(+0.16%) |
May 25, 2018 | 94.18 | 94.18 | 94.18 | 0 | +0.40(+0.43%) | |
May 24, 2018 | 93.09 | 93.83 | 92.90 | 93.78 | 100,931 | +0.70(+0.75%) |
May 23, 2018 | 92.43 | 93.22 | 92.36 | 93.08 | 127,489 | +0.84(+0.91%) |
May 22, 2018 | 91.94 | 92.69 | 91.88 | 92.23 | 127,198 | +0.38(+0.41%) |
May 21, 2018 | 91.48 | 92.11 | 91.13 | 91.86 | 127,426 | +0.47(+0.51%) |
May 18, 2018 | 91.50 | 91.88 | 90.79 | 91.39 | 120,180 | +0.05(+0.05%) |
May 17, 2018 | 92.13 | 92.31 | 91.22 | 91.34 | 203,271 | -0.74(-0.81%) |
May 16, 2018 | 92.78 | 92.87 | 91.74 | 92.08 | 93,680 | -0.66(-0.71%) |
May 15, 2018 | 93.07 | 93.28 | 92.37 | 92.74 | 131,732 | -0.78(-0.84%) |
May 14, 2018 | 94.04 | 94.14 | 93.14 | 93.53 | 166,496 | -0.36(-0.38%) |
May 11, 2018 | 93.90 | 94.10 | 93.55 | 93.88 | 60,679 | +0.15(+0.16%) |
May 10, 2018 | 92.87 | 93.75 | 92.76 | 93.73 | 446,011 | +1.20(+1.30%) |
May 09, 2018 | 93.20 | 93.21 | 92.18 | 92.53 | 136,966 | -0.55(-0.59%) |
May 08, 2018 | 95.00 | 95.00 | 92.93 | 93.08 | 136,147 | -2.23(-2.34%) |
May 07, 2018 | 95.83 | 95.91 | 95.23 | 95.32 | 85,862 | -0.43(-0.45%) |
May 04, 2018 | 95.50 | 96.17 | 95.50 | 95.75 | 154,376 | +0.40(+0.42%) |
May 03, 2018 | 95.05 | 95.64 | 94.10 | 95.35 | 200,894 | +0.16(+0.17%) |
May 02, 2018 | 95.34 | 95.63 | 94.80 | 95.19 | 101,305 | -0.12(-0.13%) |