Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 112.21 | 112.55 | 111.19 | 111.77 | 187,552 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.08 | 110.14 | 111.39 | 140,637 | +2.28(+2.09%) |
Aug 28, 2019 | 107.33 | 109.35 | 107.22 | 109.11 | 150,130 | +1.30(+1.21%) |
Aug 27, 2019 | 108.99 | 109.76 | 107.17 | 107.81 | 233,365 | -0.13(-0.12%) |
Aug 26, 2019 | 108.48 | 108.81 | 107.28 | 107.94 | 235,628 | +0.35(+0.32%) |
Aug 23, 2019 | 110.11 | 111.33 | 107.30 | 107.59 | 259,843 | -3.42(-3.08%) |
Aug 22, 2019 | 111.76 | 112.09 | 110.18 | 111.02 | 156,782 | +0.08(+0.07%) |
Aug 21, 2019 | 112.10 | 112.48 | 110.94 | 110.94 | 380,967 | +0.21(+0.19%) |
Aug 20, 2019 | 109.94 | 111.31 | 108.76 | 110.73 | 368,945 | +0.39(+0.36%) |
Aug 19, 2019 | 109.79 | 111.16 | 109.76 | 110.34 | 380,432 | +2.26(+2.09%) |
Aug 16, 2019 | 105.06 | 108.81 | 105.06 | 108.08 | 382,390 | +3.74(+3.59%) |
Aug 15, 2019 | 103.10 | 104.45 | 102.98 | 104.34 | 283,817 | +1.84(+1.80%) |
Aug 14, 2019 | 101.70 | 103.58 | 101.70 | 102.50 | 598,866 | -2.90(-2.75%) |
Aug 13, 2019 | 103.27 | 107.11 | 102.73 | 105.39 | 230,382 | +1.93(+1.86%) |
Aug 12, 2019 | 105.77 | 105.77 | 102.78 | 103.47 | 218,592 | -3.39(-3.17%) |
Aug 09, 2019 | 108.70 | 108.77 | 106.80 | 106.85 | 314,916 | -1.99(-1.83%) |
Aug 08, 2019 | 107.34 | 110.01 | 107.28 | 108.84 | 464,364 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.17 | 102.57 | 103.92 | 370,309 | -1.97(-1.86%) |
Aug 06, 2019 | 104.65 | 105.91 | 104.09 | 105.90 | 255,851 | +1.86(+1.79%) |
Aug 05, 2019 | 106.88 | 107.10 | 102.63 | 104.04 | 254,660 | -5.60(-5.11%) |
Aug 02, 2019 | 110.95 | 110.99 | 108.24 | 109.64 | 156,762 | -1.17(-1.05%) |
Aug 01, 2019 | 114.55 | 115.17 | 110.30 | 110.81 | 284,453 | -3.93(-3.42%) |
Jul 31, 2019 | 116.24 | 117.36 | 114.33 | 114.74 | 209,147 | -1.71(-1.47%) |
Jul 30, 2019 | 114.94 | 116.45 | 114.94 | 116.45 | 156,535 | +0.58(+0.50%) |
Jul 29, 2019 | 116.63 | 117.80 | 115.41 | 115.87 | 230,928 | -1.14(-0.97%) |
Jul 26, 2019 | 116.36 | 117.49 | 116.10 | 117.01 | 126,928 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.90 | 115.90 | 116.07 | 186,928 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.16 | 115.22 | 116.78 | 210,928 | +1.18(+1.02%) |
Jul 23, 2019 | 114.59 | 115.63 | 114.33 | 115.60 | 128,274 | +1.50(+1.31%) |
Jul 22, 2019 | 113.38 | 114.25 | 112.88 | 114.10 | 178,180 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.53 | 113.20 | 113.29 | 151,630 | -1.01(-0.88%) |
Jul 18, 2019 | 113.17 | 114.75 | 113.17 | 114.30 | 213,440 | +0.81(+0.72%) |
Jul 17, 2019 | 116.34 | 116.34 | 113.43 | 113.48 | 165,803 | -3.23(-2.76%) |
Jul 16, 2019 | 116.02 | 117.22 | 115.49 | 116.71 | 155,408 | +0.76(+0.65%) |
Jul 15, 2019 | 116.66 | 117.15 | 115.20 | 115.95 | 452,140 | -0.94(-0.80%) |
Jul 12, 2019 | 114.43 | 117.13 | 114.07 | 116.89 | 441,203 | +3.07(+2.69%) |
Jul 11, 2019 | 114.61 | 114.88 | 112.98 | 113.82 | 244,624 | -0.61(-0.53%) |
Jul 10, 2019 | 115.99 | 116.85 | 114.26 | 114.43 | 460,558 | -1.25(-1.08%) |
Jul 09, 2019 | 114.82 | 115.95 | 114.58 | 115.68 | 269,687 | +0.28(+0.24%) |
Jul 08, 2019 | 115.79 | 117.07 | 115.30 | 115.40 | 202,265 | -1.49(-1.27%) |
Jul 05, 2019 | 115.49 | 116.90 | 115.24 | 116.89 | 228,407 | +1.08(+0.93%) |
Jul 03, 2019 | 113.82 | 115.82 | 113.75 | 115.81 | 215,468 | +2.40(+2.12%) |
Jul 02, 2019 | 115.15 | 116.11 | 112.81 | 113.41 | 413,622 | -1.81(-1.57%) |
Jul 01, 2019 | 113.50 | 115.34 | 112.32 | 115.22 | 304,361 | +3.05(+2.72%) |
Jun 28, 2019 | 113.97 | 114.79 | 111.63 | 112.17 | 5,439,119 | -1.34(-1.18%) |
Jun 27, 2019 | 111.61 | 113.56 | 111.61 | 113.51 | 277,952 | +2.35(+2.11%) |
Jun 26, 2019 | 111.84 | 114.16 | 111.04 | 111.16 | 268,796 | -0.09(-0.08%) |
Jun 25, 2019 | 111.99 | 113.18 | 110.95 | 111.26 | 240,092 | -0.58(-0.52%) |
Jun 24, 2019 | 113.16 | 114.11 | 111.70 | 111.84 | 214,099 | -1.25(-1.11%) |
Jun 21, 2019 | 114.43 | 115.94 | 113.01 | 113.09 | 442,914 | -1.88(-1.64%) |
Jun 20, 2019 | 114.81 | 115.24 | 112.22 | 114.97 | 269,876 | +1.52(+1.34%) |
Jun 19, 2019 | 114.42 | 115.44 | 113.34 | 113.45 | 181,629 | -0.67(-0.59%) |
Jun 18, 2019 | 111.70 | 115.02 | 111.70 | 114.13 | 158,615 | +2.54(+2.28%) |
Jun 17, 2019 | 112.71 | 113.54 | 111.24 | 111.58 | 212,758 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.18 | 112.45 | 112.78 | 146,283 | -1.33(-1.16%) |
Jun 13, 2019 | 114.62 | 115.38 | 113.64 | 114.11 | 154,584 | -0.07(-0.06%) |
Jun 12, 2019 | 114.12 | 114.71 | 113.56 | 114.17 | 245,027 | -0.18(-0.16%) |
Jun 11, 2019 | 114.77 | 115.79 | 113.01 | 114.35 | 241,896 | +0.36(+0.32%) |
Jun 10, 2019 | 111.79 | 115.11 | 110.85 | 113.99 | 307,710 | +1.91(+1.70%) |
Jun 07, 2019 | 111.76 | 112.89 | 111.50 | 112.08 | 266,154 | +0.28(+0.25%) |
Jun 06, 2019 | 112.39 | 113.21 | 111.11 | 111.80 | 272,514 | -0.45(-0.40%) |
Jun 05, 2019 | 112.51 | 112.83 | 110.49 | 112.25 | 205,744 | -0.29(-0.26%) |
Jun 04, 2019 | 110.43 | 112.69 | 110.27 | 112.54 | 165,434 | +3.75(+3.45%) |
Jun 03, 2019 | 107.38 | 108.91 | 106.51 | 108.79 | 335,913 | +1.37(+1.28%) |
May 31, 2019 | 107.01 | 108.78 | 105.81 | 107.41 | 170,664 | -1.19(-1.09%) |
May 30, 2019 | 110.34 | 111.40 | 108.16 | 108.60 | 193,391 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.42 | 108.44 | 110.06 | 180,560 | +0.02(+0.02%) |
May 28, 2019 | 111.93 | 112.62 | 109.85 | 110.04 | 206,213 | -2.39(-2.12%) |
May 24, 2019 | 113.00 | 113.41 | 111.92 | 112.43 | 207,021 | +0.24(+0.22%) |
May 23, 2019 | 112.72 | 113.20 | 111.33 | 112.18 | 150,922 | -2.12(-1.86%) |
May 22, 2019 | 115.42 | 115.51 | 114.15 | 114.31 | 162,410 | -1.39(-1.20%) |
May 21, 2019 | 116.15 | 117.37 | 115.49 | 115.70 | 171,922 | +0.64(+0.56%) |
May 20, 2019 | 113.98 | 116.17 | 113.98 | 115.05 | 191,914 | +0.26(+0.23%) |
May 17, 2019 | 115.35 | 116.71 | 114.42 | 114.79 | 191,401 | -2.08(-1.78%) |
May 16, 2019 | 113.59 | 118.22 | 113.54 | 116.87 | 153,311 | +3.55(+3.14%) |
May 15, 2019 | 113.75 | 114.62 | 113.09 | 113.32 | 234,164 | -1.69(-1.47%) |
May 14, 2019 | 114.37 | 116.17 | 114.37 | 115.01 | 192,300 | +0.76(+0.67%) |
May 13, 2019 | 115.50 | 116.42 | 113.81 | 114.24 | 199,298 | -4.57(-3.85%) |
May 10, 2019 | 117.26 | 119.10 | 115.26 | 118.81 | 156,338 | +0.78(+0.66%) |
May 09, 2019 | 117.92 | 119.18 | 116.41 | 118.03 | 210,496 | -1.14(-0.95%) |
May 08, 2019 | 118.44 | 121.01 | 116.96 | 119.17 | 269,860 | +1.07(+0.91%) |
May 07, 2019 | 121.19 | 122.50 | 116.97 | 118.09 | 184,301 | -4.60(-3.75%) |
May 06, 2019 | 119.62 | 123.26 | 119.40 | 122.69 | 190,810 | +0.34(+0.28%) |
May 03, 2019 | 120.10 | 122.45 | 120.03 | 122.35 | 221,961 | +2.84(+2.38%) |
May 02, 2019 | 120.62 | 121.76 | 118.20 | 119.50 | 140,053 | -0.93(-0.77%) |
May 01, 2019 | 121.75 | 122.09 | 120.38 | 120.44 | 210,218 | -1.07(-0.88%) |
Apr 30, 2019 | 121.88 | 122.56 | 120.51 | 121.51 | 197,419 | -0.23(-0.19%) |
Apr 29, 2019 | 119.36 | 122.62 | 119.36 | 121.74 | 187,686 | +2.68(+2.25%) |
Apr 26, 2019 | 118.43 | 119.37 | 118.11 | 119.06 | 177,247 | +0.84(+0.71%) |
Apr 25, 2019 | 117.67 | 118.28 | 116.63 | 118.22 | 230,086 | -0.40(-0.34%) |
Apr 24, 2019 | 118.85 | 119.19 | 117.18 | 118.63 | 219,625 | -0.38(-0.32%) |
Apr 23, 2019 | 117.65 | 120.74 | 116.84 | 119.01 | 350,234 | +1.36(+1.16%) |
Apr 22, 2019 | 117.03 | 118.00 | 116.83 | 117.65 | 136,914 | +0.18(+0.15%) |
Apr 18, 2019 | 117.20 | 118.19 | 117.01 | 117.47 | 150,119 | -0.10(-0.09%) |
Apr 17, 2019 | 120.86 | 120.86 | 117.56 | 117.57 | 189,397 | -2.71(-2.26%) |
Apr 16, 2019 | 118.51 | 120.33 | 118.51 | 120.29 | 271,929 | +1.91(+1.62%) |
Apr 15, 2019 | 119.75 | 120.14 | 118.28 | 118.37 | 198,707 | -0.94(-0.79%) |
Apr 12, 2019 | 119.81 | 119.97 | 119.08 | 119.32 | 252,629 | +0.78(+0.66%) |
Apr 11, 2019 | 118.74 | 119.37 | 118.37 | 118.53 | 172,266 | -0.02(-0.02%) |
Apr 10, 2019 | 117.94 | 118.83 | 117.21 | 118.55 | 216,453 | +0.86(+0.73%) |
Apr 09, 2019 | 118.71 | 118.81 | 117.29 | 117.69 | 131,366 | -1.83(-1.53%) |
Apr 08, 2019 | 117.85 | 121.43 | 117.27 | 119.52 | 285,224 | +1.13(+0.95%) |
Apr 05, 2019 | 118.20 | 118.88 | 117.99 | 118.39 | 219,924 | +0.81(+0.69%) |
Apr 04, 2019 | 117.74 | 118.42 | 116.70 | 117.58 | 122,999 | +0.05(+0.04%) |
Apr 03, 2019 | 117.75 | 118.85 | 116.76 | 117.53 | 179,629 | +0.73(+0.62%) |
Apr 02, 2019 | 115.86 | 117.38 | 115.86 | 116.81 | 177,414 | +0.20(+0.17%) |
Apr 01, 2019 | 115.22 | 116.77 | 115.10 | 116.61 | 228,365 | +2.70(+2.37%) |
Mar 29, 2019 | 115.00 | 115.27 | 113.32 | 113.92 | 190,007 | -0.02(-0.02%) |
Mar 28, 2019 | 113.90 | 115.01 | 113.08 | 113.94 | 132,272 | +0.13(+0.12%) |
Mar 27, 2019 | 113.54 | 114.75 | 112.44 | 113.80 | 196,449 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.15 | 110.89 | 114.03 | 232,861 | +3.88(+3.52%) |
Mar 25, 2019 | 109.45 | 111.12 | 108.88 | 110.15 | 255,414 | +0.88(+0.80%) |
Mar 22, 2019 | 112.30 | 113.39 | 109.18 | 109.27 | 223,570 | -4.52(-3.97%) |
Mar 21, 2019 | 113.34 | 115.16 | 113.19 | 113.80 | 279,905 | -0.39(-0.34%) |
Mar 20, 2019 | 116.69 | 117.22 | 114.09 | 114.19 | 225,578 | -2.58(-2.21%) |
Mar 19, 2019 | 120.17 | 120.42 | 116.56 | 116.77 | 199,542 | -2.41(-2.02%) |
Mar 18, 2019 | 116.76 | 120.48 | 116.76 | 119.18 | 235,890 | +2.29(+1.96%) |
Mar 15, 2019 | 114.91 | 117.87 | 114.91 | 116.88 | 525,738 | +1.97(+1.71%) |
Mar 14, 2019 | 114.15 | 115.17 | 113.11 | 114.91 | 171,348 | +0.82(+0.72%) |
Mar 13, 2019 | 114.31 | 115.12 | 113.77 | 114.09 | 204,774 | +0.33(+0.29%) |
Mar 12, 2019 | 113.27 | 114.10 | 112.51 | 113.77 | 127,180 | +0.60(+0.53%) |
Mar 11, 2019 | 112.72 | 113.25 | 111.59 | 113.17 | 204,886 | +1.21(+1.08%) |
Mar 08, 2019 | 111.09 | 112.17 | 111.05 | 111.96 | 172,422 | -0.01(-0.01%) |
Mar 07, 2019 | 112.88 | 113.05 | 110.75 | 111.97 | 144,671 | -1.01(-0.89%) |
Mar 06, 2019 | 115.13 | 115.27 | 112.90 | 112.97 | 141,846 | -2.41(-2.09%) |
Mar 05, 2019 | 116.00 | 116.00 | 113.97 | 115.38 | 136,607 | -0.51(-0.44%) |
Mar 04, 2019 | 118.21 | 118.21 | 114.84 | 115.89 | 264,654 | -2.36(-2.00%) |
Mar 01, 2019 | 117.54 | 119.48 | 115.80 | 118.25 | 653,876 | +1.64(+1.41%) |
Feb 28, 2019 | 116.62 | 117.62 | 115.30 | 116.61 | 174,447 | -0.15(-0.13%) |
Feb 27, 2019 | 114.83 | 116.98 | 114.46 | 116.76 | 217,071 | +1.80(+1.57%) |
Feb 26, 2019 | 113.94 | 115.42 | 113.94 | 114.96 | 316,520 | +0.61(+0.53%) |
Feb 25, 2019 | 115.45 | 115.86 | 114.34 | 114.35 | 232,356 | -0.27(-0.24%) |
Feb 22, 2019 | 113.58 | 115.19 | 113.58 | 114.62 | 182,609 | +1.42(+1.25%) |
Feb 21, 2019 | 112.71 | 113.42 | 112.12 | 113.21 | 149,645 | +0.33(+0.30%) |
Feb 20, 2019 | 111.57 | 112.93 | 111.18 | 112.87 | 234,722 | +1.43(+1.28%) |
Feb 19, 2019 | 110.78 | 112.49 | 110.18 | 111.44 | 272,299 | +0.10(+0.09%) |
Feb 15, 2019 | 108.91 | 111.43 | 108.91 | 111.34 | 251,950 | +3.54(+3.29%) |
Feb 14, 2019 | 108.80 | 108.91 | 107.64 | 107.80 | 261,343 | -1.86(-1.70%) |
Feb 13, 2019 | 110.28 | 111.40 | 109.24 | 109.66 | 166,014 | +0.20(+0.18%) |
Feb 12, 2019 | 108.16 | 110.16 | 108.16 | 109.46 | 183,461 | +2.08(+1.94%) |
Feb 11, 2019 | 109.64 | 110.49 | 106.08 | 107.38 | 286,365 | -2.40(-2.19%) |
Feb 08, 2019 | 109.73 | 110.15 | 106.16 | 109.78 | 318,191 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.43 | 104.42 | 106.05 | 240,284 | -1.00(-0.93%) |
Feb 06, 2019 | 107.16 | 108.06 | 105.71 | 107.05 | 206,911 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.42 | 106.78 | 107.67 | 205,147 | +0.72(+0.68%) |
Feb 04, 2019 | 105.72 | 107.18 | 104.90 | 106.94 | 187,601 | +1.13(+1.06%) |
Feb 01, 2019 | 104.88 | 106.34 | 104.88 | 105.82 | 262,919 | +1.32(+1.26%) |
Jan 31, 2019 | 100.94 | 104.78 | 100.94 | 104.50 | 215,145 | +3.00(+2.95%) |
Jan 30, 2019 | 101.87 | 102.60 | 99.97 | 101.50 | 170,171 | +0.32(+0.31%) |
Jan 29, 2019 | 101.90 | 102.54 | 100.83 | 101.19 | 132,558 | -0.48(-0.48%) |
Jan 28, 2019 | 100.66 | 101.93 | 99.89 | 101.67 | 193,615 | +0.17(+0.17%) |
Jan 25, 2019 | 101.75 | 102.31 | 100.70 | 101.50 | 134,954 | +0.91(+0.91%) |
Jan 24, 2019 | 99.44 | 101.25 | 99.44 | 100.59 | 127,682 | +1.13(+1.14%) |
Jan 23, 2019 | 101.91 | 101.95 | 98.58 | 99.46 | 287,694 | -1.59(-1.57%) |
Jan 22, 2019 | 101.49 | 102.61 | 100.28 | 101.05 | 285,123 | -1.12(-1.09%) |
Jan 18, 2019 | 99.96 | 102.49 | 99.38 | 102.16 | 265,069 | +3.68(+3.74%) |
Jan 17, 2019 | 97.24 | 99.18 | 96.94 | 98.48 | 241,087 | +0.49(+0.50%) |
Jan 16, 2019 | 95.95 | 98.13 | 95.87 | 97.99 | 158,955 | +2.75(+2.89%) |
Jan 15, 2019 | 94.69 | 95.64 | 93.33 | 95.24 | 191,625 | +0.55(+0.58%) |
Jan 14, 2019 | 94.62 | 96.07 | 94.01 | 94.69 | 261,199 | -0.96(-1.00%) |
Jan 11, 2019 | 95.81 | 96.69 | 95.05 | 95.64 | 320,772 | -1.11(-1.14%) |
Jan 10, 2019 | 94.86 | 97.03 | 94.70 | 96.75 | 197,196 | +1.18(+1.24%) |
Jan 09, 2019 | 93.65 | 95.88 | 93.65 | 95.57 | 204,824 | +2.22(+2.38%) |
Jan 08, 2019 | 92.28 | 93.39 | 91.52 | 93.35 | 195,050 | +1.80(+1.97%) |
Jan 07, 2019 | 90.94 | 92.88 | 90.87 | 91.54 | 196,967 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.29 | 88.58 | 91.38 | 195,065 | +3.72(+4.24%) |
Jan 03, 2019 | 89.72 | 90.23 | 87.53 | 87.66 | 200,346 | -2.52(-2.79%) |
Jan 02, 2019 | 88.94 | 90.89 | 88.82 | 90.18 | 242,964 | -0.69(-0.76%) |
Dec 31, 2018 | 90.15 | 90.89 | 89.36 | 90.86 | 238,078 | +1.44(+1.61%) |
Dec 28, 2018 | 90.34 | 91.56 | 88.93 | 89.42 | 175,494 | -0.80(-0.89%) |
Dec 27, 2018 | 88.81 | 90.49 | 86.80 | 90.22 | 204,788 | -0.33(-0.37%) |
Dec 26, 2018 | 83.97 | 90.70 | 83.96 | 90.56 | 318,657 | +5.58(+6.57%) |
Dec 24, 2018 | 88.02 | 89.04 | 84.89 | 84.98 | 168,074 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.93 | 88.34 | 88.94 | 525,300 | -1.66(-1.83%) |
Dec 20, 2018 | 91.22 | 92.75 | 89.99 | 90.60 | 262,046 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.46 | 91.77 | 91.95 | 280,025 | -2.88(-3.04%) |
Dec 18, 2018 | 95.14 | 96.56 | 94.02 | 94.84 | 243,711 | +0.19(+0.20%) |
Dec 17, 2018 | 93.60 | 96.86 | 93.00 | 94.65 | 329,163 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.63 | 93.55 | 93.90 | 188,613 | -2.59(-2.68%) |
Dec 13, 2018 | 96.87 | 97.97 | 96.09 | 96.48 | 191,863 | -0.45(-0.46%) |
Dec 12, 2018 | 97.24 | 99.24 | 96.56 | 96.93 | 173,100 | +1.33(+1.39%) |
Dec 11, 2018 | 98.14 | 98.92 | 95.12 | 95.60 | 234,330 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.19 | 96.50 | 337,878 | -1.39(-1.42%) |
Dec 07, 2018 | 100.72 | 101.13 | 96.93 | 97.89 | 302,491 | -3.43(-3.39%) |
Dec 06, 2018 | 99.99 | 101.37 | 98.04 | 101.32 | 323,741 | -1.34(-1.31%) |
Dec 04, 2018 | 109.49 | 109.49 | 102.36 | 102.66 | 256,467 | -6.97(-6.36%) |
Dec 03, 2018 | 111.33 | 111.59 | 107.81 | 109.63 | 213,824 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.33 | 110.36 | 110.55 | 281,522 | -0.23(-0.21%) |
Nov 29, 2018 | 109.48 | 111.97 | 108.72 | 110.78 | 212,900 | +0.80(+0.73%) |
Nov 28, 2018 | 105.11 | 110.61 | 105.11 | 109.98 | 247,499 | +4.77(+4.53%) |
Nov 27, 2018 | 107.80 | 109.50 | 104.62 | 105.21 | 271,345 | -3.16(-2.92%) |
Nov 26, 2018 | 108.46 | 110.02 | 106.87 | 108.38 | 171,296 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.95 | 105.10 | 107.18 | 65,487 | +0.33(+0.30%) |
Nov 21, 2018 | 106.85 | 106.85 | 106.85 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.95 | 107.28 | 104.28 | 104.67 | 220,050 | -3.54(-3.27%) |
Nov 19, 2018 | 109.12 | 110.56 | 107.38 | 108.22 | 210,656 | -1.43(-1.31%) |
Nov 16, 2018 | 107.16 | 110.65 | 107.16 | 109.65 | 204,531 | +0.65(+0.60%) |
Nov 15, 2018 | 106.75 | 109.06 | 105.64 | 109.00 | 146,877 | +1.33(+1.23%) |
Nov 14, 2018 | 109.84 | 110.87 | 106.75 | 107.67 | 199,280 | -0.83(-0.77%) |
Nov 13, 2018 | 107.39 | 110.12 | 107.39 | 108.51 | 146,548 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.60 | 106.98 | 170,927 | -2.16(-1.98%) |
Nov 09, 2018 | 110.06 | 111.03 | 108.04 | 109.14 | 142,891 | -1.20(-1.08%) |
Nov 08, 2018 | 107.97 | 112.57 | 107.97 | 110.34 | 287,155 | +2.04(+1.88%) |
Nov 07, 2018 | 106.36 | 110.04 | 102.15 | 108.30 | 307,466 | +0.32(+0.29%) |
Nov 06, 2018 | 105.47 | 108.52 | 105.47 | 107.98 | 225,327 | +2.14(+2.02%) |
Nov 05, 2018 | 105.36 | 106.89 | 104.63 | 105.84 | 195,998 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.45 | 103.49 | 105.30 | 242,355 | +0.81(+0.77%) |
Nov 01, 2018 | 102.59 | 104.66 | 101.41 | 104.49 | 221,964 | +2.65(+2.61%) |
Oct 31, 2018 | 103.21 | 104.60 | 101.67 | 101.84 | 320,065 | +0.06(+0.06%) |
Oct 30, 2018 | 101.18 | 102.79 | 100.11 | 101.78 | 345,053 | +0.85(+0.85%) |
Oct 29, 2018 | 101.44 | 102.45 | 99.40 | 100.93 | 290,345 | +1.41(+1.42%) |
Oct 26, 2018 | 99.45 | 100.58 | 97.92 | 99.52 | 284,705 | -0.96(-0.95%) |
Oct 25, 2018 | 99.33 | 101.51 | 97.19 | 100.47 | 226,043 | +1.86(+1.88%) |
Oct 24, 2018 | 105.56 | 105.86 | 98.37 | 98.62 | 285,311 | -7.17(-6.78%) |
Oct 23, 2018 | 104.81 | 106.83 | 104.14 | 105.79 | 200,822 | -0.61(-0.58%) |
Oct 22, 2018 | 106.41 | 107.60 | 105.84 | 106.40 | 139,692 | +0.54(+0.51%) |
Oct 19, 2018 | 105.12 | 107.18 | 104.95 | 105.86 | 135,348 | +0.77(+0.73%) |
Oct 18, 2018 | 106.76 | 107.66 | 104.93 | 105.09 | 177,907 | -1.97(-1.84%) |
Oct 17, 2018 | 106.84 | 107.68 | 104.83 | 107.06 | 207,514 | +0.20(+0.18%) |
Oct 16, 2018 | 104.73 | 106.92 | 103.28 | 106.87 | 210,429 | +3.03(+2.92%) |
Oct 15, 2018 | 102.01 | 104.38 | 102.01 | 103.83 | 241,299 | +1.58(+1.54%) |
Oct 12, 2018 | 105.40 | 106.02 | 100.60 | 102.25 | 327,055 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.33 | 103.70 | 103.81 | 234,309 | -3.93(-3.65%) |
Oct 10, 2018 | 112.23 | 112.75 | 107.63 | 107.75 | 234,513 | -4.74(-4.22%) |
Oct 09, 2018 | 112.51 | 113.66 | 112.37 | 112.49 | 204,865 | -0.53(-0.47%) |
Oct 08, 2018 | 112.30 | 114.72 | 112.23 | 113.02 | 198,751 | +0.34(+0.30%) |
Oct 05, 2018 | 113.15 | 114.24 | 112.22 | 112.67 | 197,634 | -0.65(-0.57%) |
Oct 04, 2018 | 111.76 | 113.88 | 111.76 | 113.33 | 172,730 | +1.07(+0.95%) |
Oct 03, 2018 | 111.98 | 114.48 | 111.50 | 112.26 | 177,479 | +0.94(+0.84%) |
Oct 02, 2018 | 111.25 | 112.47 | 111.08 | 111.32 | 172,335 | -0.36(-0.32%) |
Oct 01, 2018 | 112.46 | 112.91 | 111.44 | 111.68 | 228,757 | -0.19(-0.17%) |
Sep 28, 2018 | 111.82 | 112.52 | 110.99 | 111.87 | 244,187 | -0.32(-0.29%) |
Sep 27, 2018 | 112.33 | 112.89 | 111.64 | 112.19 | 145,429 | -0.14(-0.12%) |
Sep 26, 2018 | 113.72 | 114.05 | 112.05 | 112.33 | 337,145 | -1.39(-1.22%) |
Sep 25, 2018 | 113.07 | 114.51 | 113.07 | 113.72 | 286,136 | +1.35(+1.20%) |
Sep 24, 2018 | 113.54 | 113.68 | 111.36 | 112.38 | 343,662 | -1.16(-1.02%) |
Sep 21, 2018 | 110.99 | 113.77 | 110.73 | 113.54 | 837,952 | +3.20(+2.90%) |
Sep 20, 2018 | 108.06 | 111.50 | 108.06 | 110.34 | 262,814 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.56 | 107.00 | 476,002 | -1.67(-1.54%) |
Sep 18, 2018 | 114.93 | 114.93 | 107.60 | 108.67 | 936,436 | -9.05(-7.69%) |
Sep 17, 2018 | 118.55 | 118.64 | 117.11 | 117.71 | 183,890 | -0.79(-0.67%) |
Sep 14, 2018 | 116.55 | 119.11 | 116.47 | 118.50 | 230,717 | +2.27(+1.96%) |
Sep 13, 2018 | 116.46 | 117.11 | 115.53 | 116.23 | 175,214 | +0.14(+0.12%) |
Sep 12, 2018 | 116.00 | 116.46 | 114.77 | 116.09 | 195,851 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.69 | 115.25 | 116.09 | 212,953 | -0.14(-0.12%) |
Sep 10, 2018 | 116.00 | 116.69 | 115.07 | 116.23 | 159,928 | +0.70(+0.60%) |
Sep 07, 2018 | 114.09 | 115.63 | 113.31 | 115.53 | 214,337 | +1.30(+1.14%) |
Sep 06, 2018 | 113.07 | 114.74 | 113.07 | 114.23 | 179,839 | +1.16(+1.03%) |
Sep 05, 2018 | 114.28 | 115.39 | 112.98 | 113.07 | 249,998 | -1.35(-1.18%) |