Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 133.50 | 135.07 | 132.85 | 134.16 | 428,727 | +0.59(+0.44%) |
Apr 29, 2019 | 133.68 | 134.80 | 131.84 | 133.57 | 743,947 | +0.05(+0.04%) |
Apr 26, 2019 | 130.09 | 133.75 | 128.67 | 133.52 | 476,700 | +3.57(+2.75%) |
Apr 25, 2019 | 129.99 | 130.25 | 127.29 | 129.95 | 338,589 | +0.36(+0.28%) |
Apr 24, 2019 | 129.00 | 130.25 | 128.36 | 129.59 | 384,438 | +1.34(+1.04%) |
Apr 23, 2019 | 125.76 | 128.99 | 124.81 | 128.25 | 420,226 | +2.57(+2.04%) |
Apr 22, 2019 | 122.18 | 125.99 | 121.40 | 125.68 | 378,245 | +2.93(+2.39%) |
Apr 18, 2019 | 122.52 | 122.90 | 119.56 | 122.75 | 349,400 | +0.24(+0.20%) |
Apr 17, 2019 | 125.50 | 125.50 | 120.68 | 122.51 | 768,497 | -1.97(-1.58%) |
Apr 16, 2019 | 125.80 | 126.91 | 124.10 | 124.48 | 395,567 | -0.50(-0.40%) |
Apr 15, 2019 | 125.45 | 125.91 | 123.84 | 124.98 | 503,013 | -0.04(-0.03%) |
Apr 12, 2019 | 123.40 | 126.61 | 122.88 | 125.02 | 781,900 | +3.40(+2.80%) |
Apr 11, 2019 | 122.57 | 123.00 | 121.20 | 121.62 | 220,815 | -1.03(-0.84%) |
Apr 10, 2019 | 120.80 | 123.15 | 120.00 | 122.65 | 351,625 | +2.31(+1.92%) |
Apr 09, 2019 | 119.52 | 121.50 | 118.18 | 120.34 | 440,551 | +0.98(+0.82%) |
Apr 08, 2019 | 119.57 | 119.83 | 116.66 | 119.36 | 375,275 | -0.75(-0.62%) |
Apr 05, 2019 | 118.88 | 120.52 | 118.47 | 120.11 | 436,100 | +1.46(+1.23%) |
Apr 04, 2019 | 119.50 | 119.64 | 115.34 | 118.65 | 977,191 | -0.61(-0.51%) |
Apr 03, 2019 | 119.87 | 119.99 | 118.47 | 119.26 | 684,748 | -0.04(-0.03%) |
Apr 02, 2019 | 119.16 | 119.94 | 116.75 | 119.30 | 552,381 | +0.15(+0.13%) |
Apr 01, 2019 | 120.95 | 122.35 | 117.26 | 119.15 | 833,598 | -1.68(-1.39%) |
Mar 29, 2019 | 119.62 | 120.93 | 118.00 | 120.83 | 486,100 | +1.99(+1.67%) |
Mar 28, 2019 | 118.25 | 120.00 | 116.53 | 118.84 | 339,513 | +1.44(+1.23%) |
Mar 27, 2019 | 121.27 | 121.99 | 116.33 | 117.40 | 772,042 | -4.37(-3.59%) |
Mar 26, 2019 | 120.39 | 122.34 | 119.71 | 121.77 | 784,649 | +2.85(+2.40%) |
Mar 25, 2019 | 117.21 | 120.34 | 115.67 | 118.92 | 934,747 | +0.94(+0.80%) |
Mar 22, 2019 | 121.82 | 123.24 | 117.61 | 117.98 | 957,400 | -4.67(-3.81%) |
Mar 21, 2019 | 118.00 | 123.24 | 117.08 | 122.65 | 837,351 | +4.53(+3.84%) |
Mar 20, 2019 | 109.98 | 118.58 | 109.86 | 118.12 | 1,788,565 | +9.23(+8.48%) |
Mar 19, 2019 | 108.79 | 109.39 | 107.91 | 108.89 | 752,325 | +0.93(+0.86%) |
Mar 18, 2019 | 107.27 | 108.91 | 106.28 | 107.96 | 591,327 | +0.71(+0.66%) |
Mar 15, 2019 | 109.29 | 109.70 | 106.76 | 107.25 | 528,800 | -2.02(-1.85%) |
Mar 14, 2019 | 107.56 | 109.93 | 106.96 | 109.27 | 520,414 | +1.42(+1.32%) |
Mar 13, 2019 | 108.44 | 109.87 | 107.48 | 107.85 | 343,680 | -0.51(-0.47%) |
Mar 12, 2019 | 108.00 | 109.53 | 107.45 | 108.36 | 618,344 | +0.21(+0.19%) |
Mar 11, 2019 | 106.52 | 109.50 | 106.50 | 108.15 | 574,393 | +2.17(+2.05%) |
Mar 08, 2019 | 105.00 | 106.85 | 104.61 | 105.98 | 543,000 | -1.30(-1.21%) |
Mar 07, 2019 | 106.37 | 108.64 | 105.51 | 107.28 | 338,176 | +0.41(+0.38%) |
Mar 06, 2019 | 107.00 | 107.61 | 105.86 | 106.87 | 402,603 | -0.34(-0.32%) |
Mar 05, 2019 | 108.61 | 109.00 | 107.00 | 107.21 | 638,489 | -1.82(-1.67%) |
Mar 04, 2019 | 109.68 | 110.00 | 106.31 | 109.03 | 903,204 | -0.07(-0.06%) |
Mar 01, 2019 | 110.50 | 110.74 | 107.98 | 109.10 | 648,400 | -0.15(-0.14%) |
Feb 28, 2019 | 112.17 | 113.07 | 109.10 | 109.25 | 1,023,509 | -4.42(-3.89%) |
Feb 27, 2019 | 113.38 | 114.44 | 111.82 | 113.67 | 431,632 | -0.42(-0.37%) |
Feb 26, 2019 | 114.08 | 114.99 | 113.10 | 114.09 | 762,096 | -0.09(-0.08%) |
Feb 25, 2019 | 112.00 | 114.83 | 111.96 | 114.18 | 1,038,737 | +2.22(+1.98%) |
Feb 22, 2019 | 108.32 | 112.00 | 108.04 | 111.96 | 1,153,200 | +3.28(+3.02%) |
Feb 21, 2019 | 112.11 | 114.00 | 107.70 | 108.68 | 2,962,612 | -2.43(-2.19%) |
Feb 20, 2019 | 113.42 | 114.84 | 108.00 | 111.11 | 5,408,613 | -14.64(-11.64%) |
Feb 19, 2019 | 122.32 | 125.84 | 122.14 | 125.75 | 1,622,486 | +4.35(+3.58%) |
Feb 15, 2019 | 120.51 | 121.44 | 118.25 | 121.40 | 613,600 | +1.74(+1.45%) |
Feb 14, 2019 | 119.06 | 121.12 | 117.97 | 119.66 | 502,537 | +0.25(+0.21%) |
Feb 13, 2019 | 117.09 | 120.71 | 115.68 | 119.41 | 910,935 | +3.28(+2.82%) |
Feb 12, 2019 | 112.21 | 116.76 | 112.15 | 116.13 | 970,184 | +4.86(+4.37%) |
Feb 11, 2019 | 111.93 | 113.90 | 110.81 | 111.27 | 475,092 | +0.26(+0.23%) |
Feb 08, 2019 | 106.59 | 111.69 | 106.59 | 111.01 | 561,900 | +2.91(+2.69%) |
Feb 07, 2019 | 108.65 | 109.23 | 106.86 | 108.10 | 672,446 | -1.72(-1.57%) |
Feb 06, 2019 | 111.42 | 111.87 | 109.24 | 109.82 | 584,841 | -1.40(-1.26%) |
Feb 05, 2019 | 110.60 | 112.67 | 110.60 | 111.22 | 450,861 | +0.53(+0.48%) |
Feb 04, 2019 | 110.37 | 111.32 | 109.58 | 110.69 | 380,613 | +0.58(+0.53%) |
Feb 01, 2019 | 108.84 | 110.75 | 108.62 | 110.11 | 360,700 | +0.76(+0.70%) |
Jan 31, 2019 | 107.07 | 110.65 | 107.01 | 109.35 | 700,874 | +2.36(+2.21%) |
Jan 30, 2019 | 104.99 | 107.41 | 104.10 | 106.99 | 442,714 | +3.20(+3.08%) |
Jan 29, 2019 | 105.48 | 105.63 | 103.61 | 103.79 | 429,344 | -1.36(-1.29%) |
Jan 28, 2019 | 105.17 | 106.08 | 103.30 | 105.15 | 521,283 | -1.37(-1.29%) |
Jan 25, 2019 | 105.00 | 106.77 | 104.19 | 106.52 | 321,900 | +2.62(+2.52%) |
Jan 24, 2019 | 102.50 | 103.98 | 101.57 | 103.90 | 562,638 | +1.54(+1.50%) |
Jan 23, 2019 | 103.17 | 104.48 | 101.49 | 102.36 | 589,615 | +0.49(+0.48%) |
Jan 22, 2019 | 103.29 | 104.16 | 100.71 | 101.87 | 453,850 | -2.42(-2.32%) |
Jan 18, 2019 | 104.66 | 105.29 | 102.92 | 104.29 | 402,600 | +0.38(+0.37%) |
Jan 17, 2019 | 101.48 | 104.79 | 100.64 | 103.91 | 353,029 | +2.34(+2.30%) |
Jan 16, 2019 | 101.88 | 102.88 | 99.88 | 101.57 | 481,645 | +0.23(+0.23%) |
Jan 15, 2019 | 99.45 | 102.10 | 99.29 | 101.34 | 279,710 | +2.05(+2.06%) |
Jan 14, 2019 | 100.02 | 101.00 | 98.06 | 99.29 | 566,430 | -2.00(-1.97%) |
Jan 11, 2019 | 99.45 | 102.63 | 99.10 | 101.29 | 582,800 | +1.40(+1.40%) |
Jan 10, 2019 | 97.59 | 100.11 | 96.60 | 99.89 | 414,973 | +1.87(+1.91%) |
Jan 09, 2019 | 97.00 | 98.12 | 95.28 | 98.02 | 378,726 | +2.11(+2.20%) |
Jan 08, 2019 | 96.57 | 97.51 | 93.66 | 95.91 | 438,250 | +0.47(+0.49%) |
Jan 07, 2019 | 92.51 | 95.61 | 91.64 | 95.44 | 615,101 | +3.55(+3.86%) |
Jan 04, 2019 | 87.14 | 92.84 | 87.14 | 91.89 | 651,300 | +6.73(+7.90%) |
Jan 03, 2019 | 88.52 | 89.66 | 84.84 | 85.16 | 713,835 | -5.49(-6.06%) |
Jan 02, 2019 | 88.00 | 91.18 | 87.10 | 90.65 | 444,433 | +0.31(+0.34%) |
Dec 31, 2018 | 90.40 | 91.33 | 89.60 | 90.34 | 468,400 | +0.92(+1.03%) |
Dec 28, 2018 | 90.90 | 90.90 | 87.32 | 89.42 | 394,100 | -0.83(-0.92%) |
Dec 27, 2018 | 88.00 | 90.26 | 86.18 | 90.25 | 439,030 | +0.84(+0.94%) |
Dec 26, 2018 | 83.32 | 89.67 | 83.32 | 89.41 | 581,964 | +6.74(+8.15%) |
Dec 24, 2018 | 81.62 | 84.68 | 80.20 | 82.67 | 435,200 | +0.57(+0.69%) |
Dec 21, 2018 | 85.35 | 85.91 | 80.26 | 82.10 | 1,057,000 | -2.82(-3.32%) |
Dec 20, 2018 | 84.95 | 86.30 | 80.88 | 84.92 | 926,876 | -0.68(-0.79%) |
Dec 19, 2018 | 86.50 | 90.59 | 85.19 | 85.60 | 840,276 | -0.07(-0.08%) |
Dec 18, 2018 | 84.11 | 86.70 | 83.51 | 85.67 | 526,824 | +2.49(+2.99%) |
Dec 17, 2018 | 87.09 | 87.25 | 82.87 | 83.18 | 647,182 | -4.02(-4.61%) |
Dec 14, 2018 | 86.00 | 88.08 | 85.27 | 87.20 | 1,084,400 | +0.23(+0.26%) |
Dec 13, 2018 | 88.95 | 90.17 | 86.31 | 86.97 | 994,954 | -1.70(-1.92%) |
Dec 12, 2018 | 94.18 | 94.89 | 88.64 | 88.67 | 1,956,716 | -3.41(-3.70%) |
Dec 11, 2018 | 93.80 | 95.56 | 91.66 | 92.08 | 827,369 | +0.69(+0.76%) |
Dec 10, 2018 | 88.70 | 92.94 | 88.70 | 91.39 | 764,989 | +1.97(+2.20%) |
Dec 07, 2018 | 93.52 | 95.82 | 88.22 | 89.42 | 455,800 | -4.27(-4.56%) |
Dec 06, 2018 | 92.31 | 93.91 | 89.00 | 93.69 | 1,511,930 | -0.29(-0.31%) |
Dec 04, 2018 | 95.04 | 97.88 | 92.44 | 93.98 | 1,093,300 | -2.49(-2.58%) |
Dec 03, 2018 | 97.45 | 97.96 | 94.66 | 96.47 | 1,026,710 | +2.29(+2.43%) |
Nov 30, 2018 | 93.67 | 96.19 | 92.36 | 94.18 | 4,602,200 | +0.67(+0.72%) |
Nov 29, 2018 | 93.15 | 95.50 | 92.23 | 93.51 | 954,573 | -0.90(-0.95%) |
Nov 28, 2018 | 92.14 | 94.45 | 90.74 | 94.41 | 768,562 | +4.87(+5.44%) |
Nov 27, 2018 | 91.68 | 92.76 | 88.70 | 89.54 | 765,826 | -2.74(-2.97%) |
Nov 26, 2018 | 90.00 | 92.80 | 88.67 | 92.28 | 621,297 | +3.88(+4.39%) |
Nov 23, 2018 | 85.55 | 89.81 | 85.35 | 88.40 | 336,400 | +1.51(+1.74%) |
Nov 21, 2018 | 86.89 | 86.89 | 86.89 | 0 | +0.73(+0.85%) | |
Nov 20, 2018 | 82.79 | 87.99 | 82.11 | 86.16 | 944,283 | +1.12(+1.32%) |
Nov 19, 2018 | 96.93 | 96.93 | 84.92 | 85.04 | 1,636,649 | -11.56(-11.97%) |
Nov 16, 2018 | 93.42 | 97.64 | 92.44 | 96.60 | 864,700 | +1.61(+1.69%) |
Nov 15, 2018 | 89.83 | 96.00 | 89.36 | 94.99 | 1,125,546 | +5.64(+6.31%) |
Nov 14, 2018 | 85.75 | 93.22 | 83.50 | 89.35 | 3,007,052 | -1.96(-2.15%) |
Nov 13, 2018 | 89.41 | 92.75 | 88.22 | 91.31 | 1,570,743 | +2.71(+3.06%) |
Nov 12, 2018 | 95.65 | 96.30 | 88.39 | 88.60 | 1,831,659 | -7.33(-7.64%) |
Nov 09, 2018 | 100.40 | 101.39 | 95.69 | 95.93 | 849,600 | -5.51(-5.43%) |
Nov 08, 2018 | 101.92 | 104.56 | 101.02 | 101.44 | 559,399 | -0.47(-0.46%) |
Nov 07, 2018 | 100.90 | 103.65 | 100.06 | 101.91 | 558,920 | +2.36(+2.37%) |
Nov 06, 2018 | 98.25 | 100.84 | 97.67 | 99.55 | 433,545 | +1.00(+1.01%) |
Nov 05, 2018 | 101.49 | 101.49 | 96.80 | 98.55 | 522,771 | -3.12(-3.07%) |
Nov 02, 2018 | 102.40 | 106.19 | 99.63 | 101.67 | 547,900 | -0.10(-0.10%) |
Nov 01, 2018 | 98.32 | 102.21 | 97.00 | 101.77 | 743,154 | +4.42(+4.54%) |
Oct 31, 2018 | 94.08 | 98.50 | 93.65 | 97.35 | 511,362 | +5.53(+6.02%) |
Oct 30, 2018 | 89.80 | 92.92 | 88.45 | 91.82 | 949,378 | +1.30(+1.44%) |
Oct 29, 2018 | 96.33 | 98.00 | 87.93 | 90.52 | 686,714 | -3.85(-4.08%) |
Oct 26, 2018 | 94.18 | 97.36 | 91.81 | 94.37 | 532,800 | -2.33(-2.41%) |
Oct 25, 2018 | 93.58 | 96.96 | 92.50 | 96.70 | 697,559 | +5.15(+5.63%) |
Oct 24, 2018 | 97.00 | 98.13 | 91.44 | 91.55 | 595,426 | -5.87(-6.03%) |
Oct 23, 2018 | 94.56 | 98.22 | 93.57 | 97.42 | 682,670 | -0.56(-0.57%) |
Oct 22, 2018 | 95.34 | 99.22 | 95.34 | 97.98 | 425,298 | +2.98(+3.14%) |
Oct 19, 2018 | 97.88 | 100.29 | 94.12 | 95.00 | 624,300 | -2.45(-2.51%) |
Oct 18, 2018 | 101.76 | 102.90 | 95.87 | 97.45 | 493,587 | -4.94(-4.82%) |
Oct 17, 2018 | 102.60 | 102.87 | 99.50 | 102.39 | 553,117 | +0.03(+0.03%) |
Oct 16, 2018 | 98.07 | 103.36 | 97.99 | 102.36 | 615,344 | +5.09(+5.23%) |
Oct 15, 2018 | 97.80 | 98.15 | 94.57 | 97.27 | 479,728 | -0.24(-0.25%) |
Oct 12, 2018 | 97.10 | 99.01 | 95.62 | 97.51 | 772,700 | +5.39(+5.85%) |
Oct 11, 2018 | 92.59 | 96.20 | 90.80 | 92.12 | 1,220,687 | -1.98(-2.10%) |
Oct 10, 2018 | 99.51 | 99.60 | 93.04 | 94.10 | 941,207 | -5.48(-5.50%) |
Oct 09, 2018 | 99.45 | 103.19 | 98.03 | 99.58 | 822,514 | -1.01(-1.00%) |
Oct 08, 2018 | 108.54 | 108.54 | 100.34 | 100.59 | 1,315,949 | -8.68(-7.94%) |
Oct 05, 2018 | 109.02 | 110.81 | 105.80 | 109.27 | 595,400 | +0.25(+0.23%) |
Oct 04, 2018 | 112.85 | 113.37 | 107.53 | 109.02 | 475,379 | -4.99(-4.38%) |
Oct 03, 2018 | 112.29 | 114.58 | 111.15 | 114.01 | 266,255 | +2.05(+1.83%) |
Oct 02, 2018 | 115.01 | 115.76 | 109.89 | 111.96 | 689,416 | -3.02(-2.63%) |
Oct 01, 2018 | 120.53 | 121.45 | 114.65 | 114.98 | 682,817 | -4.72(-3.94%) |
Sep 28, 2018 | 118.90 | 121.10 | 118.90 | 119.70 | 499,300 | +0.70(+0.59%) |
Sep 27, 2018 | 117.50 | 120.10 | 116.50 | 119.00 | 464,741 | +3.20(+2.76%) |
Sep 26, 2018 | 116.30 | 117.75 | 115.10 | 115.80 | 212,047 | -0.50(-0.43%) |
Sep 25, 2018 | 112.70 | 116.70 | 112.25 | 116.30 | 400,459 | +4.30(+3.84%) |
Sep 24, 2018 | 112.50 | 114.39 | 110.80 | 112.00 | 577,200 | -1.50(-1.32%) |
Sep 21, 2018 | 114.05 | 114.30 | 112.45 | 113.50 | 305,100 | -0.60(-0.53%) |
Sep 20, 2018 | 113.25 | 114.45 | 111.80 | 114.10 | 317,581 | +1.65(+1.47%) |
Sep 19, 2018 | 115.10 | 116.40 | 110.75 | 112.45 | 348,221 | -2.40(-2.09%) |
Sep 18, 2018 | 112.20 | 116.15 | 112.11 | 114.85 | 345,203 | +3.70(+3.33%) |
Sep 17, 2018 | 116.20 | 116.20 | 110.79 | 111.15 | 465,555 | -4.80(-4.14%) |
Sep 14, 2018 | 118.10 | 118.45 | 114.70 | 115.95 | 412,100 | -0.15(-0.13%) |
Sep 13, 2018 | 114.75 | 117.10 | 113.05 | 116.10 | 485,563 | +2.15(+1.89%) |
Sep 12, 2018 | 113.10 | 114.40 | 110.50 | 113.95 | 495,641 | +0.30(+0.26%) |
Sep 11, 2018 | 111.60 | 114.60 | 110.51 | 113.65 | 472,189 | +2.00(+1.79%) |
Sep 10, 2018 | 109.00 | 112.40 | 107.90 | 111.65 | 365,438 | +3.40(+3.14%) |
Sep 07, 2018 | 104.90 | 110.10 | 104.30 | 108.25 | 338,400 | +1.95(+1.83%) |
Sep 06, 2018 | 106.30 | 107.30 | 102.90 | 106.30 | 422,765 | -0.30(-0.28%) |
Sep 05, 2018 | 111.00 | 111.00 | 103.63 | 106.60 | 447,178 | -4.70(-4.22%) |
Sep 04, 2018 | 109.75 | 111.80 | 109.30 | 111.30 | 756,822 | +0.20(+0.18%) |
Aug 31, 2018 | 111.10 | 111.10 | 111.10 | 0 | +1.45(+1.32%) | |
Aug 30, 2018 | 109.45 | 110.00 | 108.50 | 109.65 | 178,833 | +0.05(+0.05%) |
Aug 29, 2018 | 109.40 | 110.95 | 108.90 | 109.60 | 244,726 | +0.55(+0.50%) |
Aug 28, 2018 | 109.10 | 109.50 | 107.15 | 109.05 | 363,715 | +0.45(+0.41%) |
Aug 27, 2018 | 107.20 | 109.01 | 106.80 | 108.60 | 328,852 | +1.75(+1.64%) |
Aug 24, 2018 | 104.50 | 107.30 | 104.35 | 106.85 | 374,500 | +1.55(+1.47%) |
Aug 23, 2018 | 103.90 | 106.10 | 103.70 | 105.30 | 324,511 | +1.65(+1.59%) |
Aug 22, 2018 | 101.75 | 103.90 | 101.50 | 103.65 | 257,874 | +1.55(+1.52%) |
Aug 21, 2018 | 100.25 | 102.95 | 99.95 | 102.10 | 313,103 | +2.30(+2.30%) |
Aug 20, 2018 | 102.30 | 102.32 | 97.46 | 99.80 | 566,940 | -2.45(-2.40%) |
Aug 17, 2018 | 99.80 | 102.35 | 98.10 | 102.25 | 369,500 | +2.70(+2.71%) |
Aug 16, 2018 | 100.85 | 100.85 | 99.25 | 99.55 | 484,059 | -0.10(-0.10%) |
Aug 15, 2018 | 102.00 | 103.20 | 97.75 | 99.65 | 890,229 | -3.55(-3.44%) |
Aug 14, 2018 | 105.10 | 105.20 | 103.05 | 103.20 | 516,701 | -0.85(-0.82%) |
Aug 13, 2018 | 106.00 | 106.75 | 103.60 | 104.05 | 344,126 | -2.15(-2.02%) |
Aug 10, 2018 | 105.95 | 108.50 | 104.15 | 106.20 | 509,100 | +0.10(+0.09%) |
Aug 09, 2018 | 103.40 | 107.15 | 103.00 | 106.10 | 457,982 | +3.15(+3.06%) |
Aug 08, 2018 | 103.35 | 103.55 | 101.25 | 102.95 | 336,485 | +0.35(+0.34%) |
Aug 07, 2018 | 101.05 | 102.90 | 99.70 | 102.60 | 307,631 | +2.30(+2.29%) |
Aug 06, 2018 | 98.50 | 100.45 | 97.10 | 100.30 | 378,418 | +1.45(+1.47%) |
Aug 03, 2018 | 100.00 | 100.70 | 96.75 | 98.85 | 273,800 | -0.75(-0.75%) |
Aug 02, 2018 | 94.40 | 100.60 | 94.01 | 99.60 | 907,982 | +4.25(+4.46%) |
Aug 01, 2018 | 95.00 | 97.85 | 95.00 | 95.35 | 951,537 | +0.35(+0.37%) |
Jul 31, 2018 | 96.90 | 98.35 | 94.75 | 95.00 | 1,044,157 | -1.95(-2.01%) |
Jul 30, 2018 | 101.45 | 101.85 | 95.36 | 96.95 | 1,291,759 | -4.50(-4.44%) |
Jul 27, 2018 | 105.00 | 106.63 | 100.75 | 101.45 | 938,800 | -4.40(-4.16%) |
Jul 26, 2018 | 112.40 | 112.40 | 105.50 | 105.85 | 1,138,373 | -5.00(-4.51%) |
Jul 25, 2018 | 100.95 | 111.05 | 100.60 | 110.85 | 1,748,996 | +5.65(+5.37%) |
Jul 24, 2018 | 109.75 | 110.00 | 103.85 | 105.20 | 1,606,962 | -3.70(-3.40%) |
Jul 23, 2018 | 104.70 | 109.30 | 104.30 | 108.90 | 2,368,495 | +4.55(+4.36%) |
Jul 20, 2018 | 104.55 | 105.55 | 103.80 | 104.35 | 418,433 | -0.30(-0.29%) |
Jul 19, 2018 | 107.55 | 108.03 | 100.40 | 104.65 | 924,245 | -4.10(-3.77%) |
Jul 18, 2018 | 109.20 | 110.15 | 107.80 | 108.75 | 552,977 | -0.25(-0.23%) |
Jul 17, 2018 | 107.10 | 110.53 | 106.50 | 109.00 | 608,605 | +0.95(+0.88%) |
Jul 16, 2018 | 107.55 | 109.15 | 106.35 | 108.05 | 452,245 | +1.35(+1.27%) |
Jul 13, 2018 | 109.60 | 106.25 | 106.70 | 279,559 | -1.95(-1.79%) | |
Jul 12, 2018 | 108.75 | 104.20 | 108.65 | 601,934 | +4.45(+4.27%) | |
Jul 11, 2018 | 102.95 | 105.30 | 102.75 | 104.20 | 260,529 | +0.10(+0.10%) |
Jul 10, 2018 | 105.00 | 105.45 | 103.55 | 104.10 | 276,050 | -0.70(-0.67%) |
Jul 09, 2018 | 106.70 | 106.70 | 103.00 | 104.80 | 410,993 | -0.50(-0.47%) |
Jul 06, 2018 | 104.30 | 106.35 | 103.95 | 105.30 | 374,899 | +1.20(+1.15%) |
Jul 05, 2018 | 101.60 | 104.10 | 101.60 | 104.10 | 343,093 | +2.10(+2.06%) |
Jul 03, 2018 | 102.00 | 102.00 | 102.00 | 0 | -0.20(-0.20%) | |
Jul 02, 2018 | 99.50 | 102.90 | 98.40 | 102.20 | 397,691 | +1.90(+1.89%) |
Jun 29, 2018 | 100.10 | 101.70 | 99.48 | 100.30 | 453,235 | +0.75(+0.75%) |
Jun 28, 2018 | 96.30 | 100.10 | 94.80 | 99.55 | 700,875 | +2.75(+2.84%) |
Jun 27, 2018 | 99.85 | 102.19 | 95.70 | 96.80 | 896,435 | -2.15(-2.17%) |
Jun 26, 2018 | 98.00 | 100.85 | 97.00 | 98.95 | 683,313 | +1.55(+1.59%) |
Jun 25, 2018 | 101.40 | 101.85 | 96.50 | 97.40 | 1,397,914 | -4.55(-4.46%) |
Jun 22, 2018 | 107.20 | 107.55 | 101.35 | 101.95 | 1,853,146 | -3.70(-3.50%) |
Jun 21, 2018 | 106.40 | 108.20 | 105.20 | 105.65 | 1,325,361 | -1.95(-1.81%) |
Jun 20, 2018 | 107.65 | 109.20 | 106.50 | 107.60 | 611,475 | +1.10(+1.03%) |
Jun 19, 2018 | 104.65 | 107.00 | 101.75 | 106.50 | 662,270 | +0.50(+0.47%) |
Jun 18, 2018 | 103.00 | 106.85 | 100.55 | 106.00 | 897,925 | +2.25(+2.17%) |
Jun 15, 2018 | 105.85 | 103.00 | 103.75 | 789,861 | +0.75(+0.73%) | |
Jun 14, 2018 | 99.55 | 103.78 | 99.55 | 103.00 | 668,233 | +3.45(+3.47%) |
Jun 13, 2018 | 99.00 | 101.20 | 98.65 | 99.55 | 520,457 | +0.60(+0.61%) |
Jun 12, 2018 | 98.95 | 99.85 | 97.51 | 98.95 | 773,541 | +0.75(+0.76%) |
Jun 11, 2018 | 97.92 | 100.00 | 97.05 | 98.20 | 615,038 | -0.05(-0.05%) |
Jun 08, 2018 | 94.45 | 98.70 | 92.55 | 98.25 | 1,041,180 | +5.35(+5.76%) |
Jun 07, 2018 | 95.25 | 95.75 | 90.80 | 92.90 | 1,568,953 | -2.85(-2.98%) |
Jun 06, 2018 | 94.20 | 96.25 | 93.60 | 95.75 | 725,803 | +1.35(+1.43%) |
Jun 05, 2018 | 91.55 | 94.58 | 91.55 | 94.40 | 519,499 | +2.85(+3.11%) |
Jun 04, 2018 | 90.25 | 92.60 | 89.70 | 91.55 | 663,275 | +1.55(+1.72%) |
Jun 01, 2018 | 87.70 | 90.75 | 86.38 | 90.00 | 1,030,332 | +3.05(+3.51%) |
May 31, 2018 | 84.95 | 87.25 | 84.95 | 86.95 | 503,626 | +1.75(+2.05%) |
May 30, 2018 | 85.65 | 86.65 | 85.00 | 85.20 | 236,605 | +0.10(+0.12%) |
May 29, 2018 | 85.15 | 87.00 | 84.35 | 85.10 | 231,716 | -0.65(-0.76%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | +1.25(+1.48%) | |
May 24, 2018 | 84.00 | 84.84 | 83.25 | 84.50 | 332,217 | +0.90(+1.08%) |
May 23, 2018 | 83.05 | 83.75 | 82.70 | 83.60 | 515,430 | +0.30(+0.36%) |
May 22, 2018 | 85.50 | 85.70 | 83.10 | 83.30 | 384,652 | -2.20(-2.57%) |
May 21, 2018 | 89.15 | 89.95 | 85.00 | 85.50 | 438,949 | -3.25(-3.66%) |
May 18, 2018 | 87.95 | 89.50 | 87.45 | 88.75 | 352,309 | +0.80(+0.91%) |
May 17, 2018 | 86.05 | 88.25 | 85.56 | 87.95 | 391,211 | +1.50(+1.74%) |
May 16, 2018 | 81.90 | 87.45 | 81.55 | 86.45 | 698,401 | +4.40(+5.36%) |
May 15, 2018 | 83.35 | 84.10 | 81.75 | 82.05 | 526,637 | -2.20(-2.61%) |
May 14, 2018 | 86.60 | 88.80 | 84.02 | 84.25 | 562,137 | -2.50(-2.88%) |
May 11, 2018 | 83.05 | 87.05 | 80.65 | 86.75 | 754,916 | +3.53(+4.24%) |
May 10, 2018 | 83.05 | 86.65 | 83.05 | 83.22 | 689,363 | -0.20(-0.24%) |
May 09, 2018 | 83.90 | 84.45 | 76.05 | 83.42 | 1,944,269 | -2.62(-3.05%) |
May 08, 2018 | 84.95 | 86.25 | 83.60 | 86.05 | 516,571 | +0.90(+1.06%) |
May 07, 2018 | 84.00 | 85.40 | 83.00 | 85.15 | 487,683 | +1.50(+1.79%) |
May 04, 2018 | 84.15 | 84.65 | 82.90 | 83.65 | 225,769 | -0.95(-1.12%) |
May 03, 2018 | 82.65 | 85.60 | 81.80 | 84.60 | 444,125 | +1.45(+1.74%) |
May 02, 2018 | 81.65 | 83.95 | 81.30 | 83.15 | 694,693 | +1.65(+2.02%) |