Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 105.46 | 106.72 | 104.62 | 105.60 | 3,071,031 | +0.67(+0.64%) |
Aug 29, 2019 | 104.51 | 105.05 | 103.38 | 104.92 | 2,897,670 | +1.20(+1.15%) |
Aug 28, 2019 | 103.13 | 104.26 | 102.62 | 103.73 | 1,866,179 | +0.22(+0.22%) |
Aug 27, 2019 | 104.98 | 105.51 | 103.50 | 103.50 | 3,150,816 | -0.98(-0.94%) |
Aug 26, 2019 | 103.39 | 104.52 | 103.06 | 104.48 | 2,744,607 | +2.12(+2.07%) |
Aug 23, 2019 | 104.19 | 105.21 | 101.77 | 102.36 | 4,140,426 | -1.96(-1.88%) |
Aug 22, 2019 | 104.17 | 104.94 | 103.56 | 104.33 | 1,968,671 | +0.14(+0.13%) |
Aug 21, 2019 | 104.69 | 105.10 | 102.82 | 104.19 | 2,361,425 | +0.42(+0.41%) |
Aug 20, 2019 | 105.00 | 105.51 | 103.67 | 103.77 | 2,219,677 | -1.42(-1.35%) |
Aug 19, 2019 | 103.80 | 105.57 | 103.56 | 105.19 | 3,106,256 | +1.88(+1.82%) |
Aug 16, 2019 | 103.70 | 104.06 | 102.16 | 103.31 | 3,741,703 | +0.27(+0.26%) |
Aug 15, 2019 | 103.48 | 104.05 | 102.08 | 103.04 | 4,214,980 | -0.06(-0.05%) |
Aug 14, 2019 | 107.36 | 107.37 | 103.03 | 103.09 | 5,282,674 | -4.45(-4.14%) |
Aug 13, 2019 | 105.53 | 107.95 | 105.44 | 107.55 | 5,725,626 | +2.03(+1.92%) |
Aug 12, 2019 | 104.94 | 106.02 | 104.38 | 105.52 | 2,317,199 | -0.23(-0.22%) |
Aug 09, 2019 | 105.26 | 106.48 | 104.43 | 105.75 | 2,999,493 | -0.19(-0.18%) |
Aug 08, 2019 | 104.07 | 106.47 | 103.77 | 105.94 | 5,181,036 | +2.65(+2.56%) |
Aug 07, 2019 | 102.59 | 103.53 | 100.88 | 103.29 | 4,552,542 | -0.26(-0.25%) |
Aug 06, 2019 | 101.75 | 104.22 | 101.36 | 103.55 | 5,906,304 | +2.50(+2.47%) |
Aug 05, 2019 | 103.53 | 104.56 | 99.87 | 101.05 | 5,126,106 | -3.45(-3.30%) |
Aug 02, 2019 | 103.14 | 105.29 | 102.78 | 104.50 | 4,817,090 | +1.78(+1.73%) |
Aug 01, 2019 | 101.34 | 102.94 | 100.68 | 102.72 | 3,957,895 | +1.45(+1.43%) |
Jul 31, 2019 | 100.44 | 102.91 | 100.03 | 101.27 | 5,955,364 | +0.24(+0.24%) |
Jul 30, 2019 | 100.67 | 102.27 | 99.46 | 101.03 | 5,017,867 | -0.03(-0.03%) |
Jul 29, 2019 | 100.45 | 102.47 | 100.45 | 101.06 | 3,434,297 | +0.42(+0.42%) |
Jul 26, 2019 | 100.31 | 101.53 | 99.96 | 100.64 | 3,733,847 | +0.42(+0.42%) |
Jul 25, 2019 | 100.92 | 102.60 | 100.09 | 100.22 | 4,945,299 | -0.65(-0.65%) |
Jul 24, 2019 | 100.71 | 101.93 | 99.61 | 100.87 | 4,047,722 | +0.28(+0.28%) |
Jul 23, 2019 | 100.19 | 101.69 | 98.59 | 100.59 | 5,484,798 | +0.88(+0.89%) |
Jul 22, 2019 | 99.38 | 99.79 | 98.41 | 99.71 | 3,114,013 | +0.45(+0.45%) |
Jul 19, 2019 | 100.85 | 100.87 | 99.07 | 99.26 | 5,186,527 | -1.44(-1.43%) |
Jul 18, 2019 | 100.23 | 100.83 | 99.68 | 100.70 | 3,478,015 | +1.16(+1.17%) |
Jul 17, 2019 | 101.64 | 101.92 | 99.53 | 99.54 | 3,773,253 | -1.61(-1.59%) |
Jul 16, 2019 | 101.32 | 101.50 | 100.36 | 101.15 | 2,373,762 | +0.33(+0.32%) |
Jul 15, 2019 | 100.67 | 101.47 | 100.01 | 100.83 | 4,739,401 | +0.17(+0.17%) |
Jul 12, 2019 | 101.75 | 101.75 | 97.74 | 100.66 | 7,757,843 | -1.42(-1.39%) |
Jul 11, 2019 | 103.67 | 104.33 | 101.41 | 102.08 | 7,089,243 | -4.38(-4.11%) |
Jul 10, 2019 | 105.29 | 106.57 | 104.73 | 106.46 | 3,591,335 | +1.35(+1.28%) |
Jul 09, 2019 | 103.97 | 105.37 | 103.97 | 105.11 | 2,923,716 | +1.45(+1.40%) |
Jul 08, 2019 | 104.54 | 104.84 | 103.09 | 103.66 | 3,226,055 | -1.21(-1.15%) |
Jul 05, 2019 | 106.01 | 106.31 | 104.62 | 104.87 | 2,629,303 | -1.49(-1.40%) |
Jul 03, 2019 | 106.77 | 107.33 | 105.76 | 106.36 | 3,988,709 | +0.20(+0.19%) |
Jul 02, 2019 | 104.87 | 106.16 | 104.48 | 106.15 | 2,521,299 | +1.36(+1.29%) |
Jul 01, 2019 | 103.47 | 104.89 | 102.84 | 104.80 | 3,484,221 | +1.81(+1.76%) |
Jun 28, 2019 | 103.83 | 103.95 | 102.27 | 102.98 | 9,637,839 | -0.63(-0.61%) |
Jun 27, 2019 | 103.86 | 104.30 | 103.32 | 103.61 | 3,890,038 | +0.12(+0.12%) |
Jun 26, 2019 | 106.72 | 106.85 | 102.82 | 103.49 | 5,032,003 | -3.74(-3.49%) |
Jun 25, 2019 | 107.37 | 108.60 | 107.05 | 107.23 | 2,270,147 | -0.25(-0.23%) |
Jun 24, 2019 | 106.97 | 107.96 | 106.63 | 107.48 | 2,765,351 | +0.13(+0.12%) |
Jun 21, 2019 | 107.58 | 107.76 | 106.72 | 107.35 | 4,329,636 | -0.06(-0.06%) |
Jun 20, 2019 | 108.15 | 108.82 | 107.14 | 107.42 | 3,055,452 | +0.31(+0.29%) |
Jun 19, 2019 | 106.91 | 107.81 | 106.28 | 107.11 | 3,572,488 | +0.54(+0.51%) |
Jun 18, 2019 | 105.64 | 106.74 | 105.24 | 106.57 | 3,086,196 | +1.16(+1.10%) |
Jun 17, 2019 | 103.77 | 105.43 | 103.49 | 105.41 | 3,262,250 | +1.54(+1.49%) |
Jun 14, 2019 | 104.23 | 104.34 | 103.19 | 103.86 | 3,429,713 | -0.07(-0.07%) |
Jun 13, 2019 | 107.27 | 107.27 | 102.81 | 103.94 | 9,120,091 | -3.18(-2.97%) |
Jun 12, 2019 | 104.72 | 107.36 | 104.57 | 107.12 | 4,081,441 | +2.82(+2.70%) |
Jun 11, 2019 | 106.69 | 107.44 | 103.97 | 104.30 | 6,112,054 | -1.60(-1.51%) |
Jun 10, 2019 | 107.83 | 107.83 | 105.85 | 105.90 | 8,792,003 | -4.11(-3.73%) |
Jun 07, 2019 | 109.86 | 110.56 | 109.58 | 110.01 | 2,932,899 | +0.79(+0.72%) |
Jun 06, 2019 | 109.08 | 110.56 | 109.00 | 109.22 | 4,176,856 | +0.45(+0.41%) |
Jun 05, 2019 | 109.71 | 110.04 | 108.32 | 108.77 | 4,492,574 | -0.50(-0.46%) |
Jun 04, 2019 | 109.76 | 110.55 | 109.14 | 109.28 | 3,359,522 | +0.73(+0.68%) |
Jun 03, 2019 | 108.32 | 109.42 | 107.86 | 108.54 | 5,080,026 | +0.77(+0.72%) |
May 31, 2019 | 107.21 | 109.29 | 106.89 | 107.77 | 6,560,779 | +0.04(+0.03%) |
May 30, 2019 | 107.35 | 108.10 | 106.86 | 107.73 | 2,504,778 | +0.38(+0.35%) |
May 29, 2019 | 107.50 | 107.64 | 106.36 | 107.35 | 6,291,392 | -0.25(-0.23%) |
May 28, 2019 | 108.84 | 110.06 | 107.56 | 107.60 | 5,278,546 | -0.96(-0.88%) |
May 24, 2019 | 109.25 | 109.27 | 108.24 | 108.56 | 2,210,486 | -0.02(-0.02%) |
May 23, 2019 | 109.46 | 109.65 | 108.27 | 108.58 | 3,930,525 | -1.09(-0.99%) |
May 22, 2019 | 107.94 | 110.05 | 107.94 | 109.67 | 4,232,519 | +1.30(+1.20%) |
May 21, 2019 | 108.79 | 109.49 | 108.32 | 108.36 | 2,809,102 | +0.33(+0.30%) |
May 20, 2019 | 107.70 | 108.10 | 106.89 | 108.04 | 3,273,463 | +0.20(+0.19%) |
May 17, 2019 | 107.55 | 108.43 | 107.10 | 107.83 | 3,345,476 | -0.67(-0.62%) |
May 16, 2019 | 106.50 | 109.39 | 106.50 | 108.50 | 4,210,835 | +1.63(+1.53%) |
May 15, 2019 | 106.53 | 107.08 | 105.67 | 106.87 | 4,029,351 | +0.63(+0.59%) |
May 14, 2019 | 106.05 | 106.79 | 105.86 | 106.24 | 3,968,632 | +0.53(+0.50%) |
May 13, 2019 | 106.17 | 106.47 | 105.25 | 105.72 | 4,635,366 | -1.71(-1.59%) |
May 10, 2019 | 106.88 | 107.52 | 105.58 | 107.43 | 3,960,021 | +0.39(+0.36%) |
May 09, 2019 | 107.09 | 107.36 | 106.09 | 107.04 | 6,295,199 | -0.42(-0.39%) |
May 08, 2019 | 106.51 | 108.05 | 106.51 | 107.45 | 3,237,529 | +1.21(+1.14%) |
May 07, 2019 | 107.50 | 107.68 | 105.80 | 106.24 | 5,545,827 | -1.58(-1.47%) |
May 06, 2019 | 107.06 | 108.22 | 106.58 | 107.82 | 6,439,280 | -0.24(-0.22%) |
May 03, 2019 | 109.48 | 109.48 | 107.72 | 108.06 | 6,161,596 | -1.43(-1.31%) |
May 02, 2019 | 109.48 | 109.60 | 108.02 | 109.50 | 4,510,522 | +0.26(+0.24%) |
May 01, 2019 | 108.19 | 110.49 | 107.74 | 109.24 | 5,833,442 | +1.05(+0.97%) |
Apr 30, 2019 | 107.79 | 108.28 | 106.22 | 108.19 | 8,166,254 | -2.37(-2.14%) |
Apr 29, 2019 | 110.83 | 110.93 | 110.23 | 110.55 | 4,432,722 | -0.25(-0.22%) |
Apr 26, 2019 | 109.84 | 110.85 | 109.69 | 110.80 | 3,648,555 | +1.52(+1.39%) |
Apr 25, 2019 | 108.84 | 109.70 | 107.92 | 109.28 | 3,705,359 | +0.21(+0.20%) |
Apr 24, 2019 | 109.34 | 109.47 | 108.36 | 109.07 | 4,602,297 | +0.47(+0.43%) |
Apr 23, 2019 | 107.26 | 108.97 | 106.70 | 108.60 | 6,373,707 | +1.87(+1.75%) |
Apr 22, 2019 | 106.34 | 106.83 | 105.05 | 106.73 | 8,135,245 | +0.25(+0.23%) |
Apr 18, 2019 | 107.44 | 107.82 | 105.50 | 106.48 | 10,608,344 | -1.20(-1.12%) |
Apr 17, 2019 | 110.92 | 110.98 | 107.12 | 107.69 | 16,034,333 | -3.20(-2.88%) |
Apr 16, 2019 | 115.48 | 115.48 | 110.73 | 110.88 | 7,111,557 | -3.81(-3.32%) |
Apr 15, 2019 | 114.41 | 114.94 | 113.84 | 114.69 | 4,921,482 | +0.94(+0.83%) |
Apr 12, 2019 | 115.76 | 115.76 | 113.71 | 113.75 | 5,918,070 | -1.93(-1.67%) |
Apr 11, 2019 | 117.26 | 117.69 | 115.09 | 115.68 | 5,972,575 | -1.89(-1.60%) |
Apr 10, 2019 | 118.29 | 118.29 | 117.33 | 117.57 | 4,573,068 | -0.05(-0.04%) |
Apr 09, 2019 | 117.17 | 118.43 | 117.02 | 117.61 | 4,560,719 | +0.07(+0.06%) |
Apr 08, 2019 | 116.93 | 117.65 | 116.55 | 117.54 | 3,711,744 | +0.16(+0.13%) |
Apr 05, 2019 | 116.92 | 117.40 | 116.11 | 117.38 | 5,037,441 | +1.28(+1.10%) |
Apr 04, 2019 | 117.70 | 117.71 | 115.18 | 116.11 | 5,993,689 | -1.33(-1.13%) |
Apr 03, 2019 | 119.34 | 119.47 | 117.24 | 117.44 | 4,787,575 | -2.10(-1.76%) |
Apr 02, 2019 | 119.28 | 119.77 | 118.53 | 119.53 | 3,477,753 | +0.25(+0.21%) |
Apr 01, 2019 | 120.82 | 121.41 | 119.29 | 119.29 | 5,551,798 | -0.66(-0.55%) |
Mar 29, 2019 | 119.25 | 120.10 | 119.22 | 119.94 | 6,197,946 | +0.75(+0.63%) |
Mar 28, 2019 | 119.55 | 120.07 | 119.12 | 119.19 | 6,613,302 | +0.17(+0.14%) |
Mar 27, 2019 | 121.05 | 121.60 | 118.80 | 119.03 | 8,119,258 | -2.08(-1.72%) |
Mar 26, 2019 | 120.39 | 122.13 | 119.89 | 121.11 | 6,353,670 | +1.06(+0.89%) |
Mar 25, 2019 | 118.88 | 120.70 | 118.69 | 120.04 | 6,461,680 | +1.45(+1.22%) |
Mar 22, 2019 | 118.99 | 119.68 | 117.79 | 118.59 | 16,587,864 | -0.01(-0.01%) |
Mar 21, 2019 | 117.28 | 119.22 | 117.06 | 118.60 | 6,171,316 | +0.14(+0.12%) |
Mar 20, 2019 | 117.89 | 119.33 | 117.23 | 118.46 | 8,135,878 | +1.45(+1.24%) |
Mar 19, 2019 | 115.78 | 117.07 | 115.67 | 117.01 | 14,849,816 | +1.25(+1.08%) |
Mar 18, 2019 | 114.61 | 115.87 | 114.16 | 115.76 | 17,366,288 | +1.20(+1.05%) |
Mar 15, 2019 | 113.79 | 114.77 | 112.73 | 114.56 | 51,205,272 | +0.79(+0.70%) |
Mar 14, 2019 | 115.52 | 115.52 | 113.24 | 113.77 | 46,269,632 | -1.14(-0.99%) |
Mar 13, 2019 | 115.17 | 120.86 | 113.84 | 114.91 | 73,716,832 | +0.75(+0.66%) |
Mar 12, 2019 | 114.29 | 114.64 | 113.40 | 114.16 | 8,739,100 | +0.00(+0.00%) |
Mar 11, 2019 | 113.51 | 115.46 | 113.24 | 114.16 | 66,827,420 | -2.96(-2.53%) |
Mar 08, 2019 | 116.81 | 117.37 | 115.77 | 117.11 | 54,276,336 | +0.33(+0.29%) |
Mar 07, 2019 | 116.85 | 117.57 | 115.66 | 116.78 | 65,575,508 | -0.31(-0.27%) |
Mar 06, 2019 | 118.77 | 119.05 | 115.90 | 117.09 | 80,947,104 | -1.67(-1.41%) |
Mar 05, 2019 | 118.69 | 119.12 | 117.13 | 118.77 | 57,568,344 | +0.95(+0.81%) |
Mar 04, 2019 | 120.64 | 120.64 | 115.86 | 117.82 | 64,336,332 | -1.28(-1.07%) |
Mar 01, 2019 | 117.62 | 119.63 | 117.00 | 119.09 | 46,834,688 | +2.36(+2.02%) |
Feb 28, 2019 | 116.02 | 118.10 | 115.73 | 116.73 | 38,971,668 | +0.56(+0.49%) |
Feb 27, 2019 | 115.07 | 116.91 | 114.69 | 116.17 | 34,766,052 | +0.93(+0.81%) |
Feb 26, 2019 | 114.49 | 115.69 | 113.99 | 115.24 | 22,492,740 | +0.72(+0.63%) |
Feb 25, 2019 | 114.71 | 115.24 | 114.13 | 114.52 | 14,802,269 | -0.10(-0.09%) |
Feb 22, 2019 | 113.44 | 115.30 | 113.37 | 114.62 | 21,176,228 | +1.18(+1.04%) |
Feb 21, 2019 | 112.83 | 114.40 | 112.58 | 113.44 | 22,501,226 | +0.06(+0.05%) |
Feb 20, 2019 | 113.12 | 113.74 | 112.41 | 113.38 | 21,507,596 | +0.49(+0.43%) |
Feb 19, 2019 | 112.13 | 114.00 | 112.12 | 112.89 | 19,323,330 | -0.32(-0.29%) |
Feb 15, 2019 | 112.01 | 113.21 | 111.29 | 113.21 | 11,214,940 | +1.60(+1.43%) |
Feb 14, 2019 | 109.94 | 112.08 | 109.81 | 111.61 | 19,307,850 | +1.61(+1.47%) |
Feb 13, 2019 | 109.95 | 110.58 | 108.58 | 110.00 | 13,855,312 | +0.15(+0.13%) |
Feb 12, 2019 | 108.26 | 110.23 | 108.02 | 109.85 | 7,587,398 | +1.36(+1.25%) |
Feb 11, 2019 | 109.59 | 110.27 | 107.60 | 108.49 | 7,834,903 | -1.46(-1.33%) |
Feb 08, 2019 | 108.24 | 111.64 | 107.98 | 109.95 | 17,615,930 | +1.93(+1.79%) |
Feb 07, 2019 | 109.40 | 109.71 | 107.44 | 108.02 | 8,627,601 | -1.63(-1.48%) |
Feb 06, 2019 | 109.10 | 111.08 | 108.25 | 109.65 | 8,071,003 | -1.07(-0.96%) |
Feb 05, 2019 | 110.98 | 111.92 | 110.69 | 110.72 | 8,426,475 | +0.24(+0.22%) |
Feb 04, 2019 | 111.44 | 112.01 | 109.12 | 110.48 | 4,903,265 | -0.66(-0.60%) |
Feb 01, 2019 | 110.62 | 111.23 | 109.52 | 111.14 | 4,537,527 | +0.95(+0.86%) |
Jan 31, 2019 | 107.51 | 110.45 | 107.32 | 110.19 | 6,250,108 | +2.69(+2.50%) |
Jan 30, 2019 | 106.21 | 107.64 | 106.21 | 107.51 | 4,745,561 | +1.13(+1.06%) |
Jan 29, 2019 | 105.17 | 106.60 | 104.72 | 106.38 | 4,097,874 | +0.63(+0.59%) |
Jan 28, 2019 | 105.47 | 105.83 | 104.38 | 105.75 | 3,905,911 | +0.06(+0.05%) |
Jan 25, 2019 | 106.04 | 106.05 | 104.84 | 105.70 | 5,002,418 | -0.02(-0.02%) |
Jan 24, 2019 | 108.69 | 108.69 | 104.99 | 105.72 | 7,555,468 | -3.49(-3.20%) |
Jan 23, 2019 | 107.67 | 109.31 | 107.49 | 109.21 | 4,364,003 | +1.56(+1.45%) |
Jan 22, 2019 | 106.36 | 107.67 | 106.36 | 107.65 | 4,761,466 | +0.46(+0.43%) |
Jan 18, 2019 | 106.26 | 107.47 | 105.74 | 107.19 | 9,666,447 | -2.36(-2.16%) |
Jan 17, 2019 | 107.39 | 109.59 | 107.15 | 109.55 | 4,726,068 | +2.17(+2.02%) |
Jan 16, 2019 | 107.56 | 108.55 | 107.09 | 107.38 | 3,163,197 | -0.27(-0.25%) |
Jan 15, 2019 | 104.72 | 108.69 | 104.25 | 107.65 | 5,544,878 | +2.22(+2.10%) |
Jan 14, 2019 | 105.91 | 105.96 | 105.11 | 105.43 | 4,790,969 | -1.38(-1.29%) |
Jan 11, 2019 | 105.97 | 106.84 | 105.82 | 106.81 | 2,881,040 | +0.22(+0.21%) |
Jan 10, 2019 | 107.65 | 107.77 | 105.70 | 106.59 | 4,657,134 | -1.17(-1.08%) |
Jan 09, 2019 | 106.98 | 108.69 | 106.85 | 107.76 | 6,320,075 | +0.80(+0.75%) |
Jan 08, 2019 | 106.36 | 107.03 | 105.28 | 106.96 | 3,686,811 | +0.97(+0.92%) |
Jan 07, 2019 | 103.31 | 107.05 | 103.01 | 105.98 | 8,386,910 | +0.57(+0.54%) |
Jan 04, 2019 | 103.16 | 105.58 | 102.73 | 105.41 | 6,303,438 | +3.08(+3.01%) |
Jan 03, 2019 | 105.47 | 105.49 | 102.14 | 102.33 | 4,566,979 | -3.28(-3.11%) |
Jan 02, 2019 | 105.53 | 106.12 | 103.66 | 105.62 | 4,583,348 | -0.77(-0.73%) |
Dec 31, 2018 | 105.12 | 106.51 | 105.03 | 106.39 | 2,970,559 | +1.40(+1.33%) |
Dec 28, 2018 | 104.25 | 105.81 | 103.51 | 104.99 | 4,333,362 | +1.20(+1.16%) |
Dec 27, 2018 | 101.35 | 103.80 | 99.96 | 103.79 | 4,297,721 | +1.66(+1.62%) |
Dec 26, 2018 | 98.15 | 102.13 | 97.85 | 102.13 | 4,125,086 | +3.99(+4.07%) |
Dec 24, 2018 | 100.53 | 100.59 | 98.03 | 98.14 | 3,571,959 | -2.45(-2.44%) |
Dec 21, 2018 | 100.48 | 102.52 | 99.92 | 100.60 | 14,308,287 | +0.12(+0.12%) |
Dec 20, 2018 | 100.30 | 101.28 | 99.40 | 100.48 | 8,699,557 | +0.16(+0.16%) |
Dec 19, 2018 | 102.55 | 102.55 | 99.01 | 100.31 | 9,026,782 | +2.40(+2.45%) |
Dec 18, 2018 | 100.61 | 100.82 | 97.15 | 97.91 | 7,084,366 | -1.71(-1.72%) |
Dec 17, 2018 | 102.24 | 102.32 | 99.03 | 99.62 | 6,417,742 | -3.28(-3.19%) |
Dec 14, 2018 | 105.07 | 105.34 | 102.27 | 102.90 | 5,771,435 | -2.69(-2.55%) |
Dec 13, 2018 | 105.38 | 105.86 | 104.66 | 105.60 | 3,826,064 | +0.48(+0.45%) |
Dec 12, 2018 | 106.17 | 106.41 | 105.06 | 105.12 | 3,683,176 | -0.15(-0.14%) |
Dec 11, 2018 | 105.58 | 106.30 | 104.73 | 105.27 | 4,093,570 | +0.38(+0.36%) |
Dec 10, 2018 | 104.44 | 105.40 | 102.07 | 104.89 | 4,168,832 | +0.47(+0.45%) |
Dec 07, 2018 | 106.21 | 106.44 | 103.68 | 104.42 | 4,490,211 | -2.08(-1.95%) |
Dec 06, 2018 | 106.02 | 106.64 | 103.87 | 106.50 | 5,508,610 | -0.62(-0.58%) |
Dec 04, 2018 | 109.08 | 110.18 | 106.94 | 107.12 | 6,174,544 | -1.84(-1.69%) |
Dec 03, 2018 | 109.07 | 109.12 | 108.06 | 108.96 | 4,644,378 | -0.11(-0.10%) |
Nov 30, 2018 | 108.12 | 109.14 | 106.85 | 109.07 | 9,752,051 | +1.51(+1.40%) |
Nov 29, 2018 | 106.00 | 108.42 | 105.70 | 107.56 | 5,002,540 | +1.35(+1.27%) |
Nov 28, 2018 | 105.48 | 106.49 | 104.59 | 106.21 | 5,185,245 | +1.20(+1.15%) |
Nov 27, 2018 | 103.22 | 105.04 | 102.70 | 105.01 | 3,549,239 | +1.69(+1.64%) |
Nov 26, 2018 | 102.29 | 104.44 | 102.02 | 103.32 | 3,570,696 | -0.45(-0.43%) |
Nov 23, 2018 | 102.84 | 104.63 | 102.42 | 103.77 | 2,063,293 | +0.59(+0.57%) |
Nov 21, 2018 | 103.18 | 103.18 | 103.18 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.62 | 106.83 | 105.10 | 105.47 | 5,305,122 | -1.00(-0.94%) |
Nov 19, 2018 | 103.89 | 106.74 | 103.89 | 106.47 | 5,291,085 | +1.82(+1.74%) |
Nov 16, 2018 | 102.67 | 105.08 | 102.66 | 104.65 | 5,184,502 | +1.50(+1.45%) |
Nov 15, 2018 | 100.38 | 103.18 | 99.79 | 103.15 | 5,216,859 | +2.20(+2.18%) |
Nov 14, 2018 | 103.30 | 103.56 | 100.89 | 100.95 | 5,865,860 | -1.86(-1.80%) |
Nov 13, 2018 | 104.51 | 104.51 | 102.30 | 102.81 | 4,634,787 | -0.74(-0.72%) |
Nov 12, 2018 | 102.69 | 104.93 | 102.69 | 103.55 | 5,552,177 | +0.91(+0.88%) |
Nov 09, 2018 | 101.01 | 102.94 | 100.35 | 102.64 | 5,525,418 | +1.93(+1.92%) |
Nov 08, 2018 | 100.16 | 101.48 | 99.72 | 100.71 | 4,007,957 | +0.35(+0.35%) |
Nov 07, 2018 | 97.74 | 101.34 | 97.62 | 100.37 | 6,421,837 | +3.49(+3.61%) |
Nov 06, 2018 | 99.71 | 99.98 | 96.00 | 96.87 | 7,436,877 | -3.88(-3.85%) |
Nov 05, 2018 | 101.02 | 102.53 | 100.40 | 100.75 | 8,052,509 | +3.10(+3.18%) |
Nov 02, 2018 | 98.92 | 99.15 | 96.90 | 97.65 | 3,910,667 | -1.02(-1.03%) |
Nov 01, 2018 | 99.47 | 99.92 | 98.18 | 98.67 | 3,978,575 | -0.53(-0.53%) |
Oct 31, 2018 | 100.25 | 101.02 | 99.11 | 99.20 | 4,754,533 | +0.09(+0.09%) |
Oct 30, 2018 | 98.09 | 99.26 | 97.95 | 99.10 | 3,635,846 | +0.86(+0.88%) |
Oct 29, 2018 | 98.29 | 99.78 | 97.24 | 98.24 | 3,922,138 | +0.92(+0.95%) |
Oct 26, 2018 | 97.92 | 98.31 | 96.10 | 97.32 | 4,880,436 | -1.37(-1.39%) |
Oct 25, 2018 | 97.36 | 99.54 | 95.29 | 98.69 | 4,498,266 | +1.44(+1.48%) |
Oct 24, 2018 | 100.82 | 101.67 | 97.14 | 97.26 | 7,367,445 | -3.72(-3.69%) |
Oct 23, 2018 | 101.26 | 101.96 | 99.76 | 100.98 | 4,107,109 | -1.50(-1.46%) |
Oct 22, 2018 | 102.45 | 103.11 | 101.88 | 102.48 | 3,212,098 | +0.10(+0.10%) |
Oct 19, 2018 | 103.26 | 103.70 | 101.23 | 102.38 | 4,617,743 | -1.27(-1.23%) |
Oct 18, 2018 | 104.22 | 104.51 | 102.83 | 103.65 | 3,956,961 | -0.26(-0.25%) |
Oct 17, 2018 | 101.52 | 104.07 | 101.41 | 103.91 | 4,812,365 | +2.34(+2.31%) |
Oct 16, 2018 | 101.39 | 101.74 | 100.56 | 101.56 | 4,583,563 | +0.38(+0.37%) |
Oct 15, 2018 | 101.08 | 102.28 | 100.61 | 101.19 | 4,246,729 | +0.13(+0.13%) |
Oct 12, 2018 | 99.71 | 101.56 | 99.19 | 101.06 | 4,940,234 | +2.35(+2.38%) |
Oct 11, 2018 | 103.45 | 103.66 | 97.49 | 98.71 | 7,899,682 | -4.97(-4.79%) |
Oct 10, 2018 | 105.14 | 105.53 | 103.60 | 103.68 | 6,125,026 | -1.93(-1.83%) |
Oct 09, 2018 | 105.28 | 106.11 | 104.49 | 105.61 | 5,155,478 | -0.01(-0.01%) |
Oct 08, 2018 | 105.06 | 106.67 | 104.99 | 105.62 | 6,559,527 | +0.40(+0.38%) |
Oct 05, 2018 | 104.36 | 105.61 | 104.36 | 105.22 | 9,106,489 | +1.86(+1.80%) |
Oct 04, 2018 | 103.93 | 105.82 | 101.57 | 103.36 | 11,960,392 | +4.00(+4.02%) |
Oct 03, 2018 | 99.21 | 100.27 | 99.01 | 99.36 | 5,572,154 | +0.60(+0.61%) |
Oct 02, 2018 | 98.34 | 98.92 | 98.05 | 98.76 | 4,140,908 | +0.33(+0.33%) |
Oct 01, 2018 | 98.49 | 98.52 | 97.91 | 98.43 | 2,960,118 | +0.27(+0.27%) |
Sep 28, 2018 | 97.67 | 98.56 | 97.24 | 98.16 | 3,074,377 | +0.57(+0.58%) |
Sep 27, 2018 | 97.41 | 98.03 | 97.16 | 97.60 | 2,288,285 | +0.35(+0.36%) |
Sep 26, 2018 | 97.02 | 98.22 | 96.97 | 97.25 | 4,052,737 | +0.56(+0.58%) |
Sep 25, 2018 | 96.97 | 97.65 | 96.54 | 96.69 | 4,127,602 | +0.10(+0.10%) |
Sep 24, 2018 | 96.92 | 97.58 | 96.59 | 96.59 | 3,383,938 | -0.68(-0.70%) |
Sep 21, 2018 | 97.17 | 97.76 | 96.37 | 97.27 | 5,830,637 | +0.24(+0.25%) |
Sep 20, 2018 | 96.71 | 97.06 | 95.34 | 97.03 | 4,112,577 | +0.30(+0.31%) |
Sep 19, 2018 | 97.77 | 97.94 | 96.51 | 96.73 | 3,575,155 | -1.04(-1.07%) |
Sep 18, 2018 | 96.84 | 98.05 | 96.15 | 97.77 | 4,010,702 | +1.07(+1.11%) |
Sep 17, 2018 | 96.61 | 97.66 | 96.09 | 96.70 | 5,435,519 | -0.05(-0.06%) |
Sep 14, 2018 | 97.49 | 97.60 | 96.42 | 96.75 | 3,392,277 | -0.74(-0.76%) |
Sep 13, 2018 | 97.11 | 97.61 | 96.80 | 97.49 | 5,631,547 | +0.56(+0.58%) |
Sep 12, 2018 | 96.79 | 97.41 | 96.52 | 96.94 | 4,291,831 | +0.30(+0.31%) |
Sep 11, 2018 | 97.34 | 97.53 | 96.52 | 96.63 | 3,844,136 | -0.71(-0.73%) |
Sep 10, 2018 | 98.34 | 98.65 | 97.32 | 97.35 | 3,225,783 | -0.56(-0.57%) |
Sep 07, 2018 | 96.19 | 98.10 | 95.87 | 97.91 | 4,179,155 | +1.52(+1.58%) |
Sep 06, 2018 | 96.66 | 96.74 | 94.82 | 96.39 | 3,477,109 | -0.32(-0.33%) |
Sep 05, 2018 | 95.91 | 97.06 | 95.77 | 96.71 | 3,680,289 | +1.01(+1.05%) |