Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.91 | 135.89 | 131.45 | 132.29 | 91,100 | -3.98(-2.92%) |
May 30, 2019 | 138.92 | 139.99 | 134.86 | 136.27 | 100,392 | -2.24(-1.62%) |
May 29, 2019 | 138.49 | 139.33 | 136.38 | 138.51 | 45,409 | -0.56(-0.40%) |
May 28, 2019 | 140.35 | 142.32 | 138.45 | 139.07 | 112,043 | -0.93(-0.66%) |
May 24, 2019 | 137.77 | 141.23 | 137.60 | 140.00 | 75,100 | +3.18(+2.32%) |
May 23, 2019 | 135.98 | 137.09 | 134.70 | 136.82 | 98,386 | -0.16(-0.12%) |
May 22, 2019 | 137.72 | 138.53 | 136.41 | 136.98 | 40,929 | -1.03(-0.75%) |
May 21, 2019 | 137.23 | 138.78 | 136.70 | 138.01 | 39,748 | +1.45(+1.06%) |
May 20, 2019 | 135.58 | 137.88 | 134.76 | 136.56 | 58,825 | -0.02(-0.01%) |
May 17, 2019 | 134.20 | 137.25 | 134.20 | 136.58 | 73,200 | +1.54(+1.14%) |
May 16, 2019 | 133.89 | 137.52 | 132.91 | 135.04 | 49,716 | +1.90(+1.43%) |
May 15, 2019 | 134.68 | 136.19 | 132.36 | 133.14 | 86,432 | -2.40(-1.77%) |
May 14, 2019 | 136.58 | 137.59 | 134.00 | 135.54 | 104,209 | -0.15(-0.11%) |
May 13, 2019 | 138.00 | 138.88 | 135.36 | 135.69 | 92,397 | -5.08(-3.61%) |
May 10, 2019 | 142.65 | 146.62 | 138.54 | 140.77 | 123,300 | -1.47(-1.03%) |
May 09, 2019 | 134.89 | 142.71 | 132.30 | 142.24 | 109,826 | +11.08(+8.45%) |
May 08, 2019 | 131.00 | 133.45 | 130.02 | 131.16 | 72,658 | +0.42(+0.32%) |
May 07, 2019 | 131.31 | 132.70 | 129.75 | 130.74 | 69,229 | -1.88(-1.42%) |
May 06, 2019 | 131.36 | 133.58 | 131.08 | 132.62 | 63,499 | -1.24(-0.93%) |
May 03, 2019 | 130.03 | 134.22 | 129.48 | 133.86 | 71,100 | +4.37(+3.37%) |
May 02, 2019 | 126.56 | 129.49 | 125.65 | 129.49 | 65,132 | +2.68(+2.11%) |
May 01, 2019 | 130.07 | 131.50 | 123.92 | 126.81 | 86,123 | -3.18(-2.45%) |
Apr 30, 2019 | 130.46 | 131.80 | 128.07 | 129.99 | 44,026 | -0.69(-0.52%) |
Apr 29, 2019 | 128.75 | 131.40 | 115.10 | 130.68 | 50,301 | +1.68(+1.30%) |
Apr 26, 2019 | 128.10 | 129.13 | 127.30 | 129.00 | 59,800 | +1.27(+0.99%) |
Apr 25, 2019 | 126.41 | 128.68 | 124.65 | 127.73 | 73,995 | +1.31(+1.04%) |
Apr 24, 2019 | 129.22 | 129.22 | 126.12 | 126.42 | 61,956 | -2.80(-2.17%) |
Apr 23, 2019 | 125.47 | 129.35 | 125.07 | 129.22 | 110,138 | +3.45(+2.74%) |
Apr 22, 2019 | 124.66 | 125.95 | 123.53 | 125.77 | 74,903 | +0.79(+0.63%) |
Apr 18, 2019 | 125.88 | 126.70 | 121.98 | 124.98 | 124,500 | -1.30(-1.03%) |
Apr 17, 2019 | 127.63 | 128.11 | 125.52 | 126.28 | 75,164 | -1.00(-0.79%) |
Apr 16, 2019 | 125.48 | 127.28 | 124.67 | 127.28 | 36,622 | +2.23(+1.78%) |
Apr 15, 2019 | 124.92 | 125.62 | 123.30 | 125.05 | 41,561 | +0.07(+0.06%) |
Apr 12, 2019 | 125.95 | 127.31 | 123.75 | 124.98 | 54,300 | +0.06(+0.05%) |
Apr 11, 2019 | 125.44 | 128.61 | 124.92 | 124.92 | 51,644 | -0.28(-0.22%) |
Apr 10, 2019 | 121.65 | 125.54 | 121.30 | 125.20 | 80,668 | +3.63(+2.99%) |
Apr 09, 2019 | 121.19 | 122.94 | 120.34 | 121.57 | 39,511 | -0.32(-0.26%) |
Apr 08, 2019 | 121.48 | 123.19 | 120.98 | 121.89 | 53,478 | +0.28(+0.23%) |
Apr 05, 2019 | 121.41 | 122.18 | 119.64 | 121.61 | 63,200 | +0.34(+0.28%) |
Apr 04, 2019 | 121.82 | 122.49 | 119.74 | 121.27 | 55,655 | -0.54(-0.44%) |
Apr 03, 2019 | 120.63 | 122.66 | 119.93 | 121.81 | 36,247 | +2.48(+2.08%) |
Apr 02, 2019 | 120.16 | 121.09 | 118.93 | 119.33 | 52,422 | -0.84(-0.70%) |
Apr 01, 2019 | 117.52 | 120.21 | 116.73 | 120.17 | 37,932 | +3.04(+2.60%) |
Mar 29, 2019 | 117.40 | 118.96 | 115.92 | 117.13 | 94,700 | +0.33(+0.28%) |
Mar 28, 2019 | 116.33 | 117.35 | 115.25 | 116.80 | 76,908 | +0.49(+0.42%) |
Mar 27, 2019 | 113.96 | 116.45 | 111.89 | 116.31 | 78,187 | +2.36(+2.07%) |
Mar 26, 2019 | 112.46 | 115.22 | 110.11 | 113.95 | 61,191 | +2.49(+2.23%) |
Mar 25, 2019 | 109.73 | 111.89 | 109.03 | 111.46 | 39,333 | +1.73(+1.58%) |
Mar 22, 2019 | 112.44 | 113.99 | 108.47 | 109.73 | 61,000 | -3.61(-3.19%) |
Mar 21, 2019 | 111.78 | 114.83 | 110.18 | 113.34 | 63,847 | +1.25(+1.12%) |
Mar 20, 2019 | 113.77 | 115.75 | 111.73 | 112.09 | 55,895 | -2.28(-1.99%) |
Mar 19, 2019 | 115.87 | 117.10 | 113.98 | 114.37 | 44,011 | -1.13(-0.98%) |
Mar 18, 2019 | 113.54 | 116.13 | 113.54 | 115.50 | 62,364 | +2.08(+1.83%) |
Mar 15, 2019 | 114.52 | 116.06 | 112.56 | 113.42 | 113,700 | -1.49(-1.30%) |
Mar 14, 2019 | 113.58 | 115.49 | 112.22 | 114.91 | 43,541 | +1.50(+1.32%) |
Mar 13, 2019 | 113.02 | 114.43 | 112.98 | 113.41 | 39,516 | -0.01(-0.01%) |
Mar 12, 2019 | 114.53 | 116.11 | 112.88 | 113.42 | 37,942 | -0.99(-0.87%) |
Mar 11, 2019 | 113.10 | 114.89 | 110.40 | 114.41 | 49,567 | +1.95(+1.73%) |
Mar 08, 2019 | 112.18 | 113.05 | 111.00 | 112.46 | 49,700 | -0.30(-0.27%) |
Mar 07, 2019 | 116.79 | 119.62 | 112.51 | 112.76 | 60,427 | -4.00(-3.43%) |
Mar 06, 2019 | 121.85 | 121.85 | 116.44 | 116.76 | 57,574 | -5.09(-4.18%) |
Mar 05, 2019 | 119.76 | 122.53 | 119.76 | 121.85 | 44,658 | -0.38(-0.31%) |
Mar 04, 2019 | 123.79 | 123.79 | 121.63 | 122.23 | 57,802 | -1.27(-1.03%) |
Mar 01, 2019 | 123.88 | 124.46 | 121.51 | 123.50 | 70,400 | +0.50(+0.41%) |
Feb 28, 2019 | 121.47 | 123.57 | 121.28 | 123.00 | 89,688 | +1.20(+0.99%) |
Feb 27, 2019 | 118.87 | 122.06 | 118.75 | 121.80 | 73,936 | +2.17(+1.81%) |
Feb 26, 2019 | 118.86 | 120.24 | 118.17 | 119.63 | 63,337 | +0.68(+0.57%) |
Feb 25, 2019 | 119.95 | 121.96 | 118.61 | 118.95 | 77,864 | -0.45(-0.38%) |
Feb 22, 2019 | 118.79 | 119.61 | 116.94 | 119.40 | 89,300 | +1.11(+0.94%) |
Feb 21, 2019 | 120.12 | 120.12 | 117.65 | 118.29 | 77,442 | -2.01(-1.67%) |
Feb 20, 2019 | 118.84 | 120.30 | 118.07 | 120.30 | 100,858 | +1.63(+1.37%) |
Feb 19, 2019 | 117.18 | 120.32 | 117.18 | 118.67 | 102,424 | +1.22(+1.04%) |
Feb 15, 2019 | 114.40 | 117.67 | 114.18 | 117.45 | 120,500 | +3.66(+3.22%) |
Feb 14, 2019 | 114.58 | 115.00 | 113.79 | 113.79 | 85,306 | -1.04(-0.91%) |
Feb 13, 2019 | 114.71 | 115.75 | 114.21 | 114.83 | 79,569 | +0.44(+0.38%) |
Feb 12, 2019 | 111.45 | 115.00 | 110.90 | 114.39 | 128,108 | +4.00(+3.62%) |
Feb 11, 2019 | 109.09 | 112.06 | 106.97 | 110.39 | 94,603 | +2.28(+2.11%) |
Feb 08, 2019 | 104.81 | 108.91 | 104.49 | 108.11 | 89,600 | +2.39(+2.26%) |
Feb 07, 2019 | 106.90 | 107.77 | 105.47 | 105.72 | 104,059 | -1.24(-1.16%) |
Feb 06, 2019 | 104.83 | 108.43 | 102.33 | 106.96 | 86,550 | +1.83(+1.74%) |
Feb 05, 2019 | 103.20 | 105.55 | 101.42 | 105.13 | 65,745 | +1.59(+1.54%) |
Feb 04, 2019 | 101.09 | 105.72 | 100.03 | 103.54 | 70,576 | +1.70(+1.67%) |
Feb 01, 2019 | 99.90 | 105.10 | 99.90 | 101.84 | 81,600 | -1.85(-1.78%) |
Jan 31, 2019 | 100.26 | 107.02 | 100.26 | 103.69 | 135,216 | -7.47(-6.72%) |
Jan 30, 2019 | 110.00 | 112.41 | 109.32 | 111.16 | 41,062 | +1.62(+1.48%) |
Jan 29, 2019 | 109.00 | 111.18 | 108.39 | 109.54 | 46,852 | +0.73(+0.67%) |
Jan 28, 2019 | 109.75 | 109.96 | 107.36 | 108.81 | 67,059 | -1.94(-1.75%) |
Jan 25, 2019 | 112.43 | 113.33 | 110.44 | 110.75 | 30,300 | -0.96(-0.86%) |
Jan 24, 2019 | 111.28 | 113.56 | 111.28 | 111.71 | 46,618 | +0.34(+0.31%) |
Jan 23, 2019 | 114.49 | 114.49 | 111.19 | 111.37 | 47,072 | -3.05(-2.67%) |
Jan 22, 2019 | 114.13 | 115.97 | 113.71 | 114.42 | 93,964 | -0.87(-0.75%) |
Jan 18, 2019 | 115.05 | 115.74 | 114.46 | 115.29 | 56,600 | +0.33(+0.29%) |
Jan 17, 2019 | 113.30 | 116.22 | 113.30 | 114.96 | 57,429 | +0.63(+0.55%) |
Jan 16, 2019 | 111.21 | 115.17 | 110.45 | 114.33 | 84,158 | +3.41(+3.07%) |
Jan 15, 2019 | 110.18 | 111.53 | 109.70 | 110.92 | 60,902 | +0.75(+0.68%) |
Jan 14, 2019 | 107.68 | 112.24 | 106.99 | 110.17 | 106,170 | +1.27(+1.17%) |
Jan 11, 2019 | 111.67 | 112.46 | 107.49 | 108.90 | 127,100 | -3.13(-2.79%) |
Jan 10, 2019 | 111.60 | 115.64 | 110.87 | 112.03 | 105,317 | +0.15(+0.13%) |
Jan 09, 2019 | 111.24 | 112.03 | 107.98 | 111.88 | 191,215 | +0.97(+0.87%) |
Jan 08, 2019 | 109.53 | 111.26 | 107.03 | 110.91 | 113,597 | +0.95(+0.86%) |
Jan 07, 2019 | 108.51 | 110.78 | 106.38 | 109.96 | 101,519 | +1.46(+1.35%) |
Jan 04, 2019 | 107.30 | 109.74 | 101.00 | 108.50 | 75,400 | +2.78(+2.63%) |
Jan 03, 2019 | 106.68 | 108.15 | 101.08 | 105.72 | 65,260 | -1.10(-1.03%) |
Jan 02, 2019 | 101.48 | 107.90 | 100.83 | 106.82 | 137,303 | +4.56(+4.46%) |
Dec 31, 2018 | 104.30 | 107.25 | 99.37 | 102.26 | 83,000 | -2.05(-1.97%) |
Dec 28, 2018 | 100.98 | 104.87 | 100.10 | 104.31 | 82,200 | +3.91(+3.89%) |
Dec 27, 2018 | 96.89 | 100.41 | 94.97 | 100.40 | 58,827 | +1.41(+1.42%) |
Dec 26, 2018 | 94.58 | 99.35 | 93.23 | 98.99 | 65,828 | +5.51(+5.89%) |
Dec 24, 2018 | 93.47 | 96.29 | 91.25 | 93.48 | 43,800 | -1.17(-1.24%) |
Dec 21, 2018 | 96.94 | 99.63 | 94.26 | 94.65 | 218,000 | -2.47(-2.54%) |
Dec 20, 2018 | 96.93 | 99.30 | 95.84 | 97.12 | 87,924 | +0.19(+0.20%) |
Dec 19, 2018 | 100.38 | 100.70 | 95.14 | 96.93 | 122,608 | -3.18(-3.18%) |
Dec 18, 2018 | 98.10 | 102.06 | 98.10 | 100.11 | 112,146 | +4.01(+4.17%) |
Dec 17, 2018 | 99.35 | 100.65 | 95.61 | 96.10 | 136,813 | -2.92(-2.95%) |
Dec 14, 2018 | 99.24 | 103.74 | 97.99 | 99.02 | 68,200 | -1.23(-1.23%) |
Dec 13, 2018 | 104.82 | 105.06 | 99.71 | 100.25 | 89,898 | -4.79(-4.56%) |
Dec 12, 2018 | 103.22 | 107.30 | 103.22 | 105.04 | 43,962 | +2.83(+2.77%) |
Dec 11, 2018 | 101.19 | 104.19 | 101.19 | 102.21 | 56,688 | +2.33(+2.33%) |
Dec 10, 2018 | 98.25 | 100.88 | 95.75 | 99.88 | 84,736 | +1.63(+1.66%) |
Dec 07, 2018 | 100.65 | 102.22 | 97.00 | 98.25 | 37,600 | -3.13(-3.09%) |
Dec 06, 2018 | 99.31 | 101.64 | 97.47 | 101.38 | 64,371 | +0.93(+0.93%) |
Dec 04, 2018 | 107.51 | 107.51 | 98.19 | 100.45 | 70,300 | -7.76(-7.17%) |
Dec 03, 2018 | 110.00 | 111.43 | 107.35 | 108.21 | 28,309 | -0.73(-0.67%) |
Nov 30, 2018 | 107.45 | 109.25 | 107.02 | 108.94 | 53,800 | +1.57(+1.46%) |
Nov 29, 2018 | 106.12 | 109.32 | 106.12 | 107.37 | 25,435 | +0.53(+0.50%) |
Nov 28, 2018 | 103.85 | 107.31 | 102.03 | 106.84 | 24,961 | +3.42(+3.31%) |
Nov 27, 2018 | 106.07 | 106.07 | 103.06 | 103.42 | 29,446 | -3.22(-3.02%) |
Nov 26, 2018 | 105.07 | 108.44 | 104.94 | 106.64 | 31,522 | +2.64(+2.54%) |
Nov 23, 2018 | 107.93 | 107.93 | 103.62 | 104.00 | 92,100 | -4.80(-4.41%) |
Nov 21, 2018 | 108.80 | 108.80 | 108.80 | 0 | +3.51(+3.33%) | |
Nov 20, 2018 | 106.84 | 109.36 | 104.88 | 105.29 | 100,303 | -1.12(-1.05%) |
Nov 19, 2018 | 105.84 | 107.38 | 104.63 | 106.41 | 68,474 | +0.36(+0.34%) |
Nov 16, 2018 | 106.33 | 107.99 | 105.11 | 106.05 | 77,700 | -1.05(-0.98%) |
Nov 15, 2018 | 104.60 | 107.10 | 104.55 | 107.10 | 51,294 | +2.32(+2.21%) |
Nov 14, 2018 | 106.03 | 107.30 | 101.29 | 104.78 | 45,360 | -1.26(-1.19%) |
Nov 13, 2018 | 101.85 | 108.73 | 100.96 | 106.04 | 78,232 | +4.49(+4.42%) |
Nov 12, 2018 | 102.51 | 104.69 | 99.68 | 101.55 | 80,655 | -0.97(-0.95%) |
Nov 09, 2018 | 106.47 | 106.47 | 101.94 | 102.52 | 32,000 | -4.04(-3.79%) |
Nov 08, 2018 | 107.83 | 108.11 | 106.03 | 106.56 | 35,591 | -1.94(-1.79%) |
Nov 07, 2018 | 108.00 | 110.00 | 106.36 | 108.50 | 28,495 | +1.53(+1.43%) |
Nov 06, 2018 | 105.79 | 108.54 | 105.31 | 106.97 | 35,096 | +0.06(+0.06%) |
Nov 05, 2018 | 109.01 | 111.17 | 105.11 | 106.91 | 39,367 | -1.76(-1.62%) |
Nov 02, 2018 | 107.54 | 111.72 | 106.76 | 108.67 | 70,700 | +1.75(+1.64%) |
Nov 01, 2018 | 101.49 | 108.00 | 98.57 | 106.92 | 64,541 | +5.43(+5.35%) |
Oct 31, 2018 | 98.45 | 102.94 | 98.16 | 101.49 | 101,450 | +3.81(+3.90%) |
Oct 30, 2018 | 97.35 | 98.20 | 95.32 | 97.68 | 61,151 | +0.32(+0.33%) |
Oct 29, 2018 | 100.45 | 100.57 | 95.69 | 97.36 | 20,104 | -2.24(-2.25%) |
Oct 26, 2018 | 96.08 | 107.03 | 93.19 | 99.60 | 53,600 | +2.16(+2.22%) |
Oct 25, 2018 | 97.39 | 99.93 | 89.78 | 97.44 | 65,678 | +0.63(+0.65%) |
Oct 24, 2018 | 100.06 | 101.54 | 96.80 | 96.81 | 51,862 | -3.26(-3.26%) |
Oct 23, 2018 | 99.34 | 100.96 | 98.81 | 100.07 | 32,894 | -0.57(-0.57%) |
Oct 22, 2018 | 99.88 | 103.36 | 99.21 | 100.64 | 21,178 | +0.77(+0.77%) |
Oct 19, 2018 | 100.71 | 105.67 | 98.14 | 99.87 | 55,300 | -0.87(-0.86%) |
Oct 18, 2018 | 102.82 | 105.49 | 100.34 | 100.74 | 27,184 | -2.39(-2.32%) |
Oct 17, 2018 | 102.00 | 104.60 | 101.98 | 103.13 | 29,938 | +0.56(+0.55%) |
Oct 16, 2018 | 101.07 | 102.91 | 99.67 | 102.57 | 30,932 | +1.78(+1.77%) |
Oct 15, 2018 | 98.85 | 101.98 | 97.99 | 100.79 | 51,670 | +1.32(+1.33%) |
Oct 12, 2018 | 100.61 | 102.80 | 97.18 | 99.47 | 67,400 | +0.04(+0.04%) |
Oct 11, 2018 | 99.64 | 102.03 | 98.50 | 99.43 | 58,846 | -0.92(-0.92%) |
Oct 10, 2018 | 103.56 | 103.72 | 100.20 | 100.35 | 74,214 | -3.92(-3.76%) |
Oct 09, 2018 | 105.21 | 105.85 | 103.61 | 104.27 | 43,365 | -0.45(-0.43%) |
Oct 08, 2018 | 105.52 | 106.60 | 102.40 | 104.72 | 31,617 | -1.22(-1.15%) |
Oct 05, 2018 | 106.91 | 108.50 | 103.08 | 105.94 | 65,600 | -0.96(-0.90%) |
Oct 04, 2018 | 110.85 | 110.85 | 105.19 | 106.90 | 83,902 | -3.96(-3.57%) |
Oct 03, 2018 | 110.01 | 111.75 | 108.58 | 110.86 | 32,420 | +1.04(+0.95%) |
Oct 02, 2018 | 111.00 | 111.42 | 109.37 | 109.82 | 33,614 | -1.78(-1.59%) |
Oct 01, 2018 | 113.88 | 114.39 | 111.07 | 111.60 | 43,843 | -2.76(-2.41%) |
Sep 28, 2018 | 114.11 | 115.65 | 112.52 | 114.36 | 52,500 | +0.03(+0.03%) |
Sep 27, 2018 | 113.01 | 115.70 | 113.01 | 114.33 | 27,373 | -0.18(-0.16%) |
Sep 26, 2018 | 116.93 | 116.93 | 113.87 | 114.51 | 62,053 | -2.14(-1.83%) |
Sep 25, 2018 | 117.99 | 117.99 | 114.65 | 116.65 | 43,371 | -0.62(-0.53%) |
Sep 24, 2018 | 117.62 | 119.00 | 115.82 | 117.27 | 56,095 | -1.02(-0.86%) |
Sep 21, 2018 | 120.63 | 121.00 | 118.28 | 118.29 | 70,600 | -2.35(-1.95%) |
Sep 20, 2018 | 118.26 | 121.00 | 117.54 | 120.64 | 42,390 | +2.56(+2.17%) |
Sep 19, 2018 | 118.40 | 118.93 | 116.45 | 118.08 | 31,756 | -0.40(-0.34%) |
Sep 18, 2018 | 119.38 | 120.25 | 118.36 | 118.48 | 46,561 | -0.89(-0.75%) |
Sep 17, 2018 | 118.52 | 120.42 | 117.54 | 119.37 | 41,836 | +0.94(+0.79%) |
Sep 14, 2018 | 119.36 | 120.70 | 117.93 | 118.43 | 46,000 | -1.00(-0.84%) |
Sep 13, 2018 | 119.27 | 120.24 | 117.77 | 119.43 | 23,409 | +1.04(+0.88%) |
Sep 12, 2018 | 119.54 | 119.72 | 117.03 | 118.39 | 32,848 | -0.37(-0.31%) |
Sep 11, 2018 | 118.60 | 120.11 | 118.06 | 118.76 | 45,762 | +0.01(+0.01%) |
Sep 10, 2018 | 120.61 | 121.89 | 118.00 | 118.75 | 59,408 | -1.80(-1.49%) |
Sep 07, 2018 | 120.41 | 122.50 | 119.44 | 120.55 | 45,700 | +0.11(+0.09%) |
Sep 06, 2018 | 118.14 | 121.98 | 118.14 | 120.44 | 62,977 | +2.18(+1.84%) |
Sep 05, 2018 | 117.02 | 119.26 | 116.07 | 118.26 | 59,694 | +0.93(+0.79%) |
Sep 04, 2018 | 118.66 | 119.46 | 116.23 | 117.33 | 43,315 | -1.28(-1.08%) |
Aug 31, 2018 | 118.61 | 118.61 | 118.61 | 0 | +0.71(+0.60%) | |
Aug 30, 2018 | 116.17 | 119.11 | 116.17 | 117.90 | 43,439 | -1.60(-1.34%) |
Aug 29, 2018 | 116.93 | 120.48 | 115.23 | 119.50 | 125,034 | +2.37(+2.02%) |
Aug 28, 2018 | 120.12 | 120.12 | 116.61 | 117.13 | 46,580 | -2.80(-2.33%) |
Aug 27, 2018 | 119.32 | 123.18 | 119.32 | 119.93 | 83,569 | +1.17(+0.99%) |
Aug 24, 2018 | 118.08 | 119.27 | 117.65 | 118.76 | 31,100 | +0.91(+0.77%) |
Aug 23, 2018 | 118.54 | 118.72 | 117.50 | 117.85 | 61,137 | -0.58(-0.49%) |
Aug 22, 2018 | 117.67 | 118.90 | 117.10 | 118.43 | 29,437 | +0.41(+0.35%) |
Aug 21, 2018 | 119.05 | 119.83 | 116.60 | 118.02 | 110,224 | -0.32(-0.27%) |
Aug 20, 2018 | 118.09 | 119.83 | 117.51 | 118.34 | 85,677 | +0.62(+0.53%) |
Aug 17, 2018 | 114.81 | 118.12 | 114.60 | 117.72 | 72,700 | +2.56(+2.22%) |
Aug 16, 2018 | 115.43 | 117.37 | 114.05 | 115.16 | 117,851 | +0.30(+0.26%) |
Aug 15, 2018 | 114.66 | 115.61 | 113.48 | 114.86 | 30,555 | -0.44(-0.38%) |
Aug 14, 2018 | 112.20 | 116.17 | 112.20 | 115.30 | 38,305 | +3.81(+3.42%) |
Aug 13, 2018 | 110.94 | 112.25 | 110.00 | 111.49 | 38,019 | +0.79(+0.71%) |
Aug 10, 2018 | 110.36 | 112.42 | 108.61 | 110.70 | 50,300 | -0.01(-0.01%) |
Aug 09, 2018 | 110.57 | 112.34 | 110.07 | 110.71 | 66,377 | -0.21(-0.19%) |
Aug 08, 2018 | 108.88 | 111.78 | 107.87 | 110.92 | 51,517 | +1.68(+1.54%) |
Aug 07, 2018 | 107.01 | 110.25 | 107.01 | 109.24 | 93,142 | +2.35(+2.20%) |
Aug 06, 2018 | 106.91 | 107.86 | 104.33 | 106.89 | 55,028 | +2.39(+2.29%) |
Aug 03, 2018 | 105.87 | 106.30 | 102.53 | 104.50 | 47,900 | -1.20(-1.14%) |
Aug 02, 2018 | 102.77 | 105.84 | 102.10 | 105.70 | 103,997 | +2.17(+2.10%) |
Aug 01, 2018 | 100.17 | 103.97 | 100.17 | 103.53 | 73,923 | +3.62(+3.62%) |
Jul 31, 2018 | 101.63 | 104.14 | 99.90 | 99.91 | 56,064 | -1.78(-1.75%) |
Jul 30, 2018 | 100.66 | 103.78 | 100.66 | 101.69 | 110,832 | +0.76(+0.75%) |
Jul 27, 2018 | 103.01 | 108.79 | 100.54 | 100.93 | 122,900 | -3.01(-2.90%) |
Jul 26, 2018 | 110.00 | 110.49 | 101.33 | 103.94 | 195,102 | -7.95(-7.11%) |
Jul 25, 2018 | 114.18 | 114.18 | 111.35 | 111.89 | 58,164 | -2.77(-2.42%) |
Jul 24, 2018 | 120.34 | 120.34 | 114.19 | 114.66 | 76,002 | -5.69(-4.73%) |
Jul 23, 2018 | 123.24 | 123.24 | 117.26 | 120.35 | 91,010 | -3.64(-2.94%) |
Jul 20, 2018 | 120.32 | 125.14 | 120.32 | 123.99 | 98,890 | +3.68(+3.06%) |
Jul 19, 2018 | 116.43 | 120.68 | 115.65 | 120.31 | 74,635 | +3.91(+3.36%) |
Jul 18, 2018 | 113.92 | 116.72 | 113.92 | 116.40 | 35,327 | +2.34(+2.05%) |
Jul 17, 2018 | 111.83 | 114.70 | 111.35 | 114.06 | 98,846 | +2.15(+1.92%) |
Jul 16, 2018 | 110.72 | 113.92 | 110.72 | 111.91 | 51,159 | +1.31(+1.18%) |
Jul 13, 2018 | 112.44 | 112.44 | 109.62 | 110.60 | 36,767 | -2.55(-2.25%) |
Jul 12, 2018 | 115.61 | 115.61 | 113.14 | 113.15 | 33,384 | -1.74(-1.51%) |
Jul 11, 2018 | 114.87 | 116.11 | 113.57 | 114.89 | 75,830 | +0.02(+0.02%) |
Jul 10, 2018 | 115.55 | 117.31 | 114.04 | 114.87 | 41,552 | -1.33(-1.14%) |
Jul 09, 2018 | 117.62 | 115.31 | 116.20 | 54,642 | +0.89(+0.77%) | |
Jul 06, 2018 | 114.59 | 115.58 | 114.12 | 115.31 | 27,262 | +2.49(+2.21%) |
Jul 05, 2018 | 113.28 | 113.67 | 109.71 | 112.82 | 56,198 | +0.07(+0.06%) |
Jul 03, 2018 | 112.75 | 112.75 | 112.75 | 0 | -1.74(-1.52%) | |
Jul 02, 2018 | 109.61 | 115.19 | 109.61 | 114.49 | 51,105 | +3.48(+3.13%) |
Jun 29, 2018 | 114.85 | 114.85 | 110.94 | 111.01 | 61,870 | -2.98(-2.61%) |
Jun 28, 2018 | 114.45 | 115.39 | 113.96 | 113.99 | 35,425 | -1.82(-1.57%) |
Jun 27, 2018 | 118.92 | 120.16 | 115.64 | 115.81 | 40,469 | -3.32(-2.79%) |
Jun 26, 2018 | 118.56 | 122.19 | 118.17 | 119.13 | 26,876 | +0.58(+0.49%) |
Jun 25, 2018 | 120.12 | 121.29 | 116.90 | 118.55 | 29,453 | -2.13(-1.76%) |
Jun 22, 2018 | 121.75 | 121.75 | 120.00 | 120.68 | 52,880 | -0.31(-0.26%) |
Jun 21, 2018 | 122.33 | 123.22 | 120.11 | 120.99 | 53,058 | -2.97(-2.40%) |
Jun 20, 2018 | 121.22 | 125.13 | 121.22 | 123.96 | 68,997 | +2.32(+1.91%) |
Jun 19, 2018 | 117.89 | 123.02 | 117.12 | 121.64 | 51,810 | +2.72(+2.29%) |
Jun 18, 2018 | 113.70 | 118.92 | 113.45 | 118.92 | 58,503 | +5.17(+4.55%) |
Jun 15, 2018 | 115.01 | 115.01 | 113.75 | 90,019 | -1.26(-1.10%) | |
Jun 14, 2018 | 115.17 | 116.80 | 113.87 | 115.01 | 33,796 | +0.07(+0.06%) |
Jun 13, 2018 | 116.83 | 117.40 | 113.75 | 114.94 | 31,306 | -1.19(-1.02%) |
Jun 12, 2018 | 115.51 | 116.97 | 114.44 | 116.13 | 31,081 | +0.80(+0.69%) |
Jun 11, 2018 | 112.91 | 115.99 | 112.91 | 115.33 | 58,141 | +2.00(+1.76%) |
Jun 08, 2018 | 114.93 | 115.48 | 110.52 | 113.33 | 42,108 | -1.79(-1.55%) |
Jun 07, 2018 | 116.20 | 117.38 | 112.50 | 115.12 | 70,787 | +0.09(+0.08%) |
Jun 06, 2018 | 112.33 | 115.50 | 111.87 | 115.03 | 71,015 | +3.82(+3.43%) |
Jun 05, 2018 | 110.50 | 112.25 | 109.76 | 111.21 | 35,582 | +0.95(+0.86%) |
Jun 04, 2018 | 109.10 | 110.99 | 108.16 | 110.26 | 33,608 | +1.76(+1.62%) |