Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.95 | 103.00 | 102.59 | 102.75 | 287,969 | -0.91(-0.88%) |
Mar 28, 2019 | 103.91 | 104.04 | 103.38 | 103.66 | 178,579 | +0.20(+0.19%) |
Mar 27, 2019 | 103.54 | 103.74 | 103.03 | 103.46 | 167,686 | -0.63(-0.61%) |
Mar 26, 2019 | 104.30 | 104.53 | 103.88 | 104.09 | 161,793 | +1.09(+1.06%) |
Mar 25, 2019 | 102.49 | 103.16 | 102.08 | 103.00 | 159,525 | +0.23(+0.22%) |
Mar 22, 2019 | 103.53 | 103.57 | 102.44 | 102.77 | 209,863 | -0.19(-0.18%) |
Mar 21, 2019 | 102.26 | 103.00 | 101.95 | 102.96 | 148,795 | +0.66(+0.64%) |
Mar 20, 2019 | 102.85 | 102.94 | 101.69 | 102.30 | 164,350 | -0.05(-0.05%) |
Mar 19, 2019 | 102.53 | 103.00 | 102.27 | 102.35 | 100,197 | +0.19(+0.18%) |
Mar 18, 2019 | 101.67 | 102.24 | 101.56 | 102.16 | 124,387 | +0.46(+0.45%) |
Mar 15, 2019 | 101.73 | 101.90 | 101.51 | 101.70 | 176,524 | +1.09(+1.08%) |
Mar 14, 2019 | 100.79 | 100.97 | 100.40 | 100.61 | 163,491 | -1.38(-1.35%) |
Mar 13, 2019 | 101.43 | 102.29 | 101.35 | 101.99 | 71,911 | +0.47(+0.46%) |
Mar 12, 2019 | 101.88 | 101.90 | 101.37 | 101.52 | 92,404 | -0.32(-0.31%) |
Mar 11, 2019 | 101.30 | 102.03 | 101.30 | 101.84 | 157,630 | +1.21(+1.21%) |
Mar 08, 2019 | 99.85 | 100.64 | 99.85 | 100.62 | 117,214 | +0.40(+0.40%) |
Mar 07, 2019 | 101.08 | 101.09 | 99.85 | 100.22 | 162,072 | -0.63(-0.63%) |
Mar 06, 2019 | 100.97 | 101.13 | 100.77 | 100.85 | 179,015 | -0.24(-0.24%) |
Mar 05, 2019 | 101.30 | 101.30 | 100.80 | 101.09 | 175,271 | -0.14(-0.14%) |
Mar 04, 2019 | 101.74 | 101.75 | 100.84 | 101.23 | 281,114 | -1.64(-1.60%) |
Mar 01, 2019 | 102.92 | 103.09 | 102.27 | 102.87 | 247,414 | -0.60(-0.58%) |
Feb 28, 2019 | 103.69 | 103.81 | 103.04 | 103.47 | 146,001 | -1.09(-1.05%) |
Feb 27, 2019 | 104.89 | 104.94 | 104.36 | 104.56 | 155,496 | -0.78(-0.74%) |
Feb 26, 2019 | 104.93 | 105.70 | 104.93 | 105.34 | 119,754 | +0.70(+0.67%) |
Feb 25, 2019 | 104.90 | 105.10 | 104.63 | 104.64 | 139,655 | +0.50(+0.48%) |
Feb 22, 2019 | 104.24 | 104.31 | 103.82 | 104.14 | 122,829 | +0.50(+0.48%) |
Feb 21, 2019 | 104.07 | 104.27 | 103.51 | 103.64 | 202,450 | -1.32(-1.26%) |
Feb 20, 2019 | 104.56 | 105.45 | 104.54 | 104.97 | 202,428 | +1.11(+1.07%) |
Feb 19, 2019 | 103.03 | 104.09 | 103.03 | 103.86 | 121,785 | +0.29(+0.28%) |
Feb 15, 2019 | 102.88 | 103.63 | 102.76 | 103.56 | 192,901 | +1.62(+1.59%) |
Feb 14, 2019 | 101.79 | 102.15 | 101.41 | 101.94 | 275,566 | -0.33(-0.32%) |
Feb 13, 2019 | 102.55 | 102.63 | 102.03 | 102.27 | 130,140 | -0.13(-0.13%) |
Feb 12, 2019 | 101.76 | 102.44 | 101.76 | 102.39 | 242,795 | +2.25(+2.24%) |
Feb 11, 2019 | 100.78 | 100.78 | 100.02 | 100.14 | 195,895 | -0.14(-0.14%) |
Feb 08, 2019 | 100.26 | 100.29 | 99.50 | 100.28 | 240,980 | -0.68(-0.68%) |
Feb 07, 2019 | 101.93 | 102.08 | 100.34 | 100.97 | 363,473 | -2.51(-2.43%) |
Feb 06, 2019 | 104.05 | 104.30 | 103.08 | 103.48 | 312,761 | -2.07(-1.96%) |
Feb 05, 2019 | 105.59 | 105.76 | 105.33 | 105.55 | 140,689 | +0.49(+0.46%) |
Feb 04, 2019 | 104.67 | 105.09 | 104.24 | 105.06 | 121,649 | +0.77(+0.74%) |
Feb 01, 2019 | 104.66 | 104.85 | 103.99 | 104.29 | 178,629 | -1.00(-0.95%) |
Jan 31, 2019 | 104.89 | 105.47 | 104.57 | 105.29 | 126,898 | +0.11(+0.11%) |
Jan 30, 2019 | 104.38 | 105.56 | 104.03 | 105.18 | 154,720 | +0.66(+0.63%) |
Jan 29, 2019 | 104.70 | 105.00 | 104.45 | 104.52 | 99,756 | -0.18(-0.17%) |
Jan 28, 2019 | 104.51 | 104.78 | 104.17 | 104.70 | 154,463 | -1.06(-1.00%) |
Jan 25, 2019 | 105.78 | 105.99 | 105.54 | 105.76 | 93,467 | +0.76(+0.72%) |
Jan 24, 2019 | 104.84 | 105.20 | 104.56 | 105.00 | 105,692 | +0.31(+0.29%) |
Jan 23, 2019 | 105.20 | 105.38 | 104.21 | 104.69 | 152,737 | -0.97(-0.91%) |
Jan 22, 2019 | 106.00 | 106.30 | 105.20 | 105.66 | 186,893 | -1.50(-1.40%) |
Jan 18, 2019 | 106.76 | 107.53 | 106.74 | 107.15 | 185,414 | +0.37(+0.34%) |
Jan 17, 2019 | 106.42 | 107.10 | 106.02 | 106.79 | 162,211 | -0.63(-0.59%) |
Jan 16, 2019 | 107.76 | 108.03 | 107.37 | 107.42 | 200,453 | -0.53(-0.49%) |
Jan 15, 2019 | 107.84 | 108.26 | 107.25 | 107.95 | 201,559 | +0.76(+0.71%) |
Jan 14, 2019 | 106.46 | 107.80 | 106.42 | 107.19 | 183,133 | +0.27(+0.26%) |
Jan 11, 2019 | 106.86 | 107.30 | 106.75 | 106.92 | 158,392 | +0.50(+0.47%) |
Jan 10, 2019 | 105.75 | 106.50 | 105.38 | 106.42 | 237,394 | +1.34(+1.28%) |
Jan 09, 2019 | 105.02 | 105.40 | 104.62 | 105.08 | 163,534 | +0.52(+0.50%) |
Jan 08, 2019 | 105.28 | 105.56 | 104.26 | 104.56 | 175,904 | +0.88(+0.85%) |
Jan 07, 2019 | 103.19 | 104.44 | 102.85 | 103.67 | 182,629 | +1.33(+1.29%) |
Jan 04, 2019 | 100.82 | 102.73 | 100.45 | 102.35 | 359,716 | +4.34(+4.43%) |
Jan 03, 2019 | 99.03 | 99.40 | 97.70 | 98.01 | 362,030 | -1.39(-1.40%) |
Jan 02, 2019 | 98.03 | 99.61 | 98.03 | 99.40 | 198,731 | +0.17(+0.17%) |
Dec 31, 2018 | 99.54 | 99.82 | 98.64 | 99.23 | 216,063 | -0.22(-0.22%) |
Dec 28, 2018 | 99.13 | 100.23 | 98.97 | 99.45 | 209,746 | +0.74(+0.74%) |
Dec 27, 2018 | 96.95 | 98.72 | 96.70 | 98.72 | 269,546 | +1.50(+1.55%) |
Dec 26, 2018 | 96.20 | 97.36 | 94.99 | 97.21 | 456,904 | +1.63(+1.71%) |
Dec 24, 2018 | 96.98 | 97.08 | 95.37 | 95.58 | 392,821 | -1.84(-1.89%) |
Dec 21, 2018 | 98.84 | 99.34 | 97.37 | 97.42 | 444,059 | -3.84(-3.79%) |
Dec 20, 2018 | 101.73 | 102.18 | 100.34 | 101.26 | 205,085 | -0.80(-0.78%) |
Dec 19, 2018 | 103.02 | 104.29 | 101.61 | 102.05 | 243,243 | -0.54(-0.52%) |
Dec 18, 2018 | 103.33 | 103.67 | 102.44 | 102.59 | 212,596 | +0.39(+0.38%) |
Dec 17, 2018 | 102.58 | 103.02 | 101.83 | 102.20 | 221,219 | -0.47(-0.46%) |
Dec 14, 2018 | 102.86 | 103.45 | 102.50 | 102.67 | 154,297 | -0.58(-0.56%) |
Dec 13, 2018 | 103.90 | 103.90 | 102.90 | 103.25 | 254,344 | -0.95(-0.91%) |
Dec 12, 2018 | 104.59 | 105.06 | 104.16 | 104.20 | 170,100 | +1.27(+1.23%) |
Dec 11, 2018 | 103.16 | 103.56 | 102.53 | 102.93 | 376,727 | -0.45(-0.44%) |
Dec 10, 2018 | 103.48 | 103.67 | 102.20 | 103.38 | 402,636 | +0.83(+0.81%) |
Dec 07, 2018 | 103.99 | 104.32 | 102.07 | 102.56 | 241,097 | -1.59(-1.53%) |
Dec 06, 2018 | 102.81 | 104.15 | 102.08 | 104.14 | 414,868 | +0.81(+0.79%) |
Dec 04, 2018 | 104.52 | 105.02 | 102.85 | 103.33 | 319,825 | -2.25(-2.13%) |
Dec 03, 2018 | 105.37 | 105.85 | 105.25 | 105.58 | 305,278 | +1.73(+1.67%) |
Nov 30, 2018 | 103.27 | 103.93 | 103.27 | 103.85 | 227,644 | -0.26(-0.25%) |
Nov 29, 2018 | 103.88 | 104.56 | 103.76 | 104.10 | 146,922 | +0.17(+0.16%) |
Nov 28, 2018 | 103.10 | 103.93 | 102.23 | 103.93 | 328,836 | +0.49(+0.48%) |
Nov 27, 2018 | 104.19 | 104.42 | 103.15 | 103.44 | 378,939 | -0.23(-0.22%) |
Nov 26, 2018 | 103.05 | 103.70 | 103.04 | 103.67 | 174,760 | +1.33(+1.30%) |
Nov 23, 2018 | 102.17 | 102.55 | 102.00 | 102.33 | 156,637 | +0.39(+0.39%) |
Nov 21, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.68(+1.67%) | |
Nov 20, 2018 | 100.82 | 101.13 | 99.99 | 100.26 | 333,256 | +0.13(+0.13%) |
Nov 19, 2018 | 101.16 | 101.26 | 99.90 | 100.14 | 267,431 | +0.15(+0.15%) |
Nov 16, 2018 | 99.01 | 100.23 | 98.99 | 99.98 | 140,728 | -0.03(-0.03%) |
Nov 15, 2018 | 99.45 | 100.27 | 99.09 | 100.02 | 216,138 | +0.10(+0.10%) |
Nov 14, 2018 | 99.98 | 100.57 | 99.49 | 99.91 | 288,974 | +1.51(+1.54%) |
Nov 13, 2018 | 98.73 | 99.26 | 98.14 | 98.40 | 292,579 | -0.39(-0.40%) |
Nov 12, 2018 | 100.20 | 100.27 | 98.64 | 98.79 | 347,449 | -1.43(-1.42%) |
Nov 09, 2018 | 100.31 | 100.49 | 99.76 | 100.22 | 156,637 | -0.04(-0.04%) |
Nov 08, 2018 | 100.71 | 101.01 | 99.95 | 100.26 | 321,035 | -1.73(-1.69%) |
Nov 07, 2018 | 101.05 | 102.14 | 100.92 | 101.99 | 300,550 | +1.48(+1.47%) |
Nov 06, 2018 | 100.25 | 100.76 | 99.79 | 100.51 | 295,070 | +1.85(+1.88%) |
Nov 05, 2018 | 98.38 | 99.13 | 98.38 | 98.66 | 282,966 | -0.04(-0.04%) |
Nov 02, 2018 | 100.02 | 100.31 | 97.92 | 98.70 | 464,999 | -1.92(-1.90%) |
Nov 01, 2018 | 99.93 | 100.71 | 99.42 | 100.61 | 322,247 | +0.56(+0.56%) |
Oct 31, 2018 | 100.20 | 100.63 | 99.91 | 100.06 | 278,880 | +0.69(+0.70%) |
Oct 30, 2018 | 98.48 | 99.50 | 98.31 | 99.37 | 366,273 | +0.80(+0.81%) |
Oct 29, 2018 | 98.99 | 100.88 | 97.57 | 98.57 | 504,983 | -1.70(-1.70%) |
Oct 26, 2018 | 99.16 | 101.03 | 98.94 | 100.27 | 242,969 | +0.55(+0.55%) |
Oct 25, 2018 | 98.78 | 100.26 | 98.46 | 99.73 | 391,523 | +1.79(+1.82%) |
Oct 24, 2018 | 99.74 | 99.78 | 97.79 | 97.94 | 505,358 | -2.91(-2.88%) |
Oct 23, 2018 | 98.97 | 101.36 | 98.79 | 100.84 | 364,534 | +0.74(+0.74%) |
Oct 22, 2018 | 101.50 | 101.51 | 99.50 | 100.10 | 279,235 | +0.67(+0.67%) |
Oct 19, 2018 | 99.86 | 100.35 | 99.19 | 99.44 | 226,124 | -0.30(-0.30%) |
Oct 18, 2018 | 100.79 | 101.20 | 99.61 | 99.73 | 269,021 | -0.91(-0.90%) |
Oct 17, 2018 | 100.88 | 100.92 | 99.97 | 100.64 | 262,633 | -0.27(-0.26%) |
Oct 16, 2018 | 100.20 | 101.08 | 99.96 | 100.91 | 322,406 | +2.06(+2.08%) |
Oct 15, 2018 | 98.61 | 99.17 | 98.26 | 98.85 | 382,494 | -0.97(-0.97%) |
Oct 12, 2018 | 100.27 | 100.39 | 99.02 | 99.81 | 372,584 | +0.01(+0.01%) |
Oct 11, 2018 | 100.69 | 101.29 | 98.96 | 99.80 | 342,003 | -0.88(-0.87%) |
Oct 10, 2018 | 102.34 | 102.50 | 100.68 | 100.68 | 531,618 | -1.83(-1.78%) |
Oct 09, 2018 | 102.32 | 102.73 | 101.88 | 102.51 | 213,751 | -1.54(-1.48%) |
Oct 08, 2018 | 103.94 | 104.19 | 102.90 | 104.05 | 210,615 | +0.19(+0.18%) |
Oct 05, 2018 | 105.03 | 105.03 | 103.75 | 103.86 | 318,773 | -0.58(-0.56%) |
Oct 04, 2018 | 104.89 | 105.12 | 103.90 | 104.44 | 163,201 | -0.44(-0.42%) |
Oct 03, 2018 | 105.12 | 105.44 | 104.65 | 104.89 | 224,606 | -2.57(-2.39%) |
Oct 02, 2018 | 107.31 | 107.73 | 107.23 | 107.46 | 207,163 | +0.76(+0.71%) |
Oct 01, 2018 | 106.51 | 106.89 | 106.35 | 106.70 | 172,211 | +0.40(+0.38%) |
Sep 28, 2018 | 106.44 | 106.85 | 106.15 | 106.30 | 195,592 | -0.22(-0.21%) |
Sep 27, 2018 | 106.68 | 107.15 | 106.33 | 106.52 | 176,843 | +1.05(+1.00%) |
Sep 26, 2018 | 105.31 | 105.61 | 104.77 | 105.47 | 321,623 | +0.22(+0.21%) |
Sep 25, 2018 | 105.62 | 105.86 | 105.16 | 105.25 | 201,569 | +0.74(+0.71%) |
Sep 24, 2018 | 104.80 | 105.07 | 104.28 | 104.51 | 139,912 | -0.61(-0.58%) |
Sep 21, 2018 | 105.06 | 105.31 | 104.77 | 105.12 | 135,140 | -0.19(-0.18%) |
Sep 20, 2018 | 105.71 | 106.10 | 105.09 | 105.31 | 161,384 | -0.31(-0.30%) |
Sep 19, 2018 | 105.34 | 105.90 | 105.34 | 105.62 | 155,356 | +0.24(+0.23%) |
Sep 18, 2018 | 104.83 | 105.61 | 104.74 | 105.38 | 316,700 | +2.15(+2.08%) |
Sep 17, 2018 | 103.39 | 103.69 | 103.17 | 103.23 | 174,824 | +0.17(+0.16%) |
Sep 14, 2018 | 103.42 | 103.53 | 102.88 | 103.06 | 156,022 | +0.27(+0.26%) |
Sep 13, 2018 | 102.61 | 103.17 | 102.49 | 102.79 | 177,886 | +1.73(+1.71%) |
Sep 12, 2018 | 100.97 | 101.41 | 100.84 | 101.06 | 131,076 | -0.01(-0.01%) |
Sep 11, 2018 | 101.20 | 101.22 | 100.73 | 101.07 | 204,346 | +0.62(+0.62%) |
Sep 10, 2018 | 100.76 | 100.85 | 100.42 | 100.45 | 124,130 | -0.10(-0.10%) |
Sep 07, 2018 | 100.77 | 100.94 | 100.31 | 100.55 | 226,143 | -0.75(-0.74%) |
Sep 06, 2018 | 101.56 | 101.56 | 100.57 | 101.30 | 162,029 | -0.24(-0.23%) |
Sep 05, 2018 | 101.57 | 102.20 | 101.40 | 101.53 | 345,036 | -1.30(-1.26%) |
Sep 04, 2018 | 102.97 | 103.18 | 102.53 | 102.83 | 290,194 | -1.75(-1.67%) |
Aug 31, 2018 | 104.58 | 104.58 | 104.58 | 0 | -0.99(-0.94%) | |
Aug 30, 2018 | 105.91 | 106.27 | 105.21 | 105.57 | 196,068 | -1.87(-1.74%) |
Aug 29, 2018 | 106.91 | 107.69 | 106.82 | 107.44 | 295,493 | +1.19(+1.12%) |
Aug 28, 2018 | 106.82 | 107.11 | 106.20 | 106.25 | 200,734 | -0.34(-0.32%) |
Aug 27, 2018 | 105.87 | 107.05 | 105.54 | 106.59 | 439,657 | +3.06(+2.95%) |
Aug 24, 2018 | 103.69 | 103.78 | 103.22 | 103.53 | 110,461 | +0.49(+0.47%) |
Aug 23, 2018 | 103.87 | 103.87 | 102.88 | 103.04 | 218,725 | -1.25(-1.20%) |
Aug 22, 2018 | 104.95 | 105.15 | 104.16 | 104.29 | 311,924 | +0.99(+0.96%) |
Aug 21, 2018 | 103.63 | 103.63 | 103.25 | 103.31 | 216,898 | -0.59(-0.57%) |
Aug 20, 2018 | 103.47 | 104.14 | 103.47 | 103.89 | 149,929 | -0.01(-0.01%) |
Aug 17, 2018 | 103.36 | 104.13 | 103.20 | 103.90 | 160,412 | +0.44(+0.42%) |
Aug 16, 2018 | 102.83 | 103.77 | 102.76 | 103.47 | 157,702 | +0.77(+0.75%) |
Aug 15, 2018 | 103.30 | 103.30 | 102.34 | 102.70 | 227,168 | -1.35(-1.30%) |
Aug 14, 2018 | 104.44 | 104.44 | 103.88 | 104.05 | 155,454 | -0.04(-0.04%) |
Aug 13, 2018 | 104.56 | 104.78 | 104.07 | 104.09 | 272,002 | -0.62(-0.59%) |
Aug 10, 2018 | 105.40 | 105.40 | 104.62 | 104.70 | 276,450 | -1.03(-0.97%) |
Aug 09, 2018 | 106.62 | 106.62 | 105.71 | 105.73 | 226,778 | -1.38(-1.29%) |
Aug 08, 2018 | 107.67 | 107.67 | 107.08 | 107.11 | 247,292 | -1.20(-1.11%) |
Aug 07, 2018 | 108.52 | 108.84 | 108.28 | 108.32 | 321,387 | +0.06(+0.05%) |
Aug 06, 2018 | 108.27 | 108.46 | 107.94 | 108.26 | 235,114 | -2.40(-2.17%) |
Aug 03, 2018 | 109.91 | 110.95 | 109.37 | 110.66 | 186,989 | +0.21(+0.19%) |
Aug 02, 2018 | 110.03 | 110.50 | 109.52 | 110.45 | 141,573 | -0.49(-0.44%) |
Aug 01, 2018 | 111.67 | 112.25 | 110.58 | 110.94 | 156,386 | -0.18(-0.16%) |
Jul 31, 2018 | 111.24 | 111.50 | 110.97 | 111.12 | 235,793 | -2.65(-2.33%) |
Jul 30, 2018 | 113.64 | 114.26 | 113.61 | 113.77 | 177,823 | +0.44(+0.39%) |
Jul 27, 2018 | 113.27 | 113.58 | 112.91 | 113.33 | 202,888 | +0.95(+0.85%) |
Jul 26, 2018 | 112.26 | 112.59 | 112.09 | 112.37 | 161,016 | +0.94(+0.85%) |
Jul 25, 2018 | 110.90 | 111.55 | 109.41 | 111.43 | 321,906 | -0.31(-0.28%) |
Jul 24, 2018 | 111.90 | 112.25 | 111.43 | 111.74 | 140,280 | +0.72(+0.64%) |
Jul 23, 2018 | 110.78 | 111.10 | 110.62 | 111.03 | 150,960 | -0.06(-0.05%) |
Jul 20, 2018 | 111.34 | 111.48 | 111.03 | 111.08 | 154,509 | +0.03(+0.02%) |
Jul 19, 2018 | 111.02 | 111.27 | 110.79 | 111.06 | 127,855 | -0.27(-0.24%) |
Jul 18, 2018 | 111.77 | 112.05 | 111.23 | 111.33 | 216,246 | +0.54(+0.49%) |
Jul 17, 2018 | 110.23 | 111.19 | 110.16 | 110.79 | 160,907 | +1.64(+1.50%) |
Jul 16, 2018 | 109.32 | 109.32 | 109.06 | 109.16 | 119,323 | +0.00(+0.00%) |
Jul 13, 2018 | 108.83 | 109.29 | 108.79 | 109.16 | 89,777 | +0.28(+0.26%) |
Jul 12, 2018 | 108.78 | 109.02 | 108.57 | 108.88 | 94,569 | +0.94(+0.87%) |
Jul 11, 2018 | 108.45 | 108.51 | 107.70 | 107.93 | 89,330 | -1.02(-0.94%) |
Jul 10, 2018 | 108.88 | 109.10 | 108.73 | 108.95 | 142,533 | -1.21(-1.09%) |
Jul 09, 2018 | 109.76 | 110.25 | 109.76 | 110.16 | 82,500 | +0.96(+0.88%) |
Jul 06, 2018 | 109.09 | 109.52 | 108.80 | 109.20 | 100,021 | +0.41(+0.38%) |
Jul 05, 2018 | 108.20 | 108.98 | 108.20 | 108.78 | 143,364 | +1.41(+1.31%) |
Jul 03, 2018 | 107.38 | 107.38 | 107.38 | 0 | -0.45(-0.41%) | |
Jul 02, 2018 | 107.48 | 107.92 | 107.04 | 107.82 | 120,470 | -0.74(-0.68%) |
Jun 29, 2018 | 109.05 | 109.48 | 108.54 | 108.56 | 209,621 | -0.24(-0.22%) |
Jun 28, 2018 | 108.00 | 109.05 | 107.93 | 108.80 | 205,782 | +1.67(+1.56%) |
Jun 27, 2018 | 108.42 | 108.42 | 107.12 | 107.13 | 384,060 | -1.77(-1.63%) |
Jun 26, 2018 | 108.95 | 109.37 | 108.41 | 108.90 | 198,604 | +0.54(+0.50%) |
Jun 25, 2018 | 109.44 | 109.55 | 108.08 | 108.36 | 244,029 | -2.05(-1.85%) |
Jun 22, 2018 | 111.16 | 111.19 | 110.17 | 110.41 | 248,640 | -1.40(-1.25%) |
Jun 21, 2018 | 112.59 | 112.59 | 111.41 | 111.81 | 184,627 | -1.44(-1.27%) |
Jun 20, 2018 | 113.95 | 114.03 | 113.16 | 113.25 | 139,531 | -1.50(-1.31%) |
Jun 19, 2018 | 114.46 | 114.78 | 114.22 | 114.75 | 187,828 | -0.31(-0.27%) |
Jun 18, 2018 | 114.30 | 115.09 | 114.28 | 115.06 | 160,665 | +0.60(+0.52%) |
Jun 15, 2018 | 114.15 | 113.96 | 114.46 | 178,487 | +0.31(+0.27%) | |
Jun 14, 2018 | 114.12 | 114.45 | 114.05 | 114.15 | 91,111 | +0.03(+0.02%) |
Jun 13, 2018 | 114.49 | 114.57 | 114.03 | 114.13 | 133,334 | +0.72(+0.64%) |
Jun 12, 2018 | 113.53 | 113.77 | 113.27 | 113.40 | 266,996 | -2.19(-1.90%) |
Jun 11, 2018 | 115.03 | 115.94 | 115.02 | 115.59 | 113,042 | +0.79(+0.69%) |
Jun 08, 2018 | 114.95 | 114.97 | 114.45 | 114.80 | 127,073 | -0.20(-0.18%) |
Jun 07, 2018 | 115.27 | 115.80 | 114.98 | 115.00 | 277,069 | +0.24(+0.21%) |
Jun 06, 2018 | 114.78 | 114.77 | 167,865 | +2.28(+2.03%) | ||
Jun 05, 2018 | 112.63 | 112.73 | 112.40 | 112.48 | 112,318 | -0.69(-0.61%) |
Jun 04, 2018 | 113.99 | 114.03 | 113.09 | 113.17 | 214,140 | +2.50(+2.26%) |
Jun 01, 2018 | 110.66 | 111.14 | 110.34 | 110.67 | 267,956 | +2.81(+2.61%) |
May 31, 2018 | 107.74 | 108.00 | 107.11 | 107.86 | 439,016 | +0.62(+0.58%) |
May 30, 2018 | 106.74 | 107.60 | 106.69 | 107.23 | 341,305 | +0.45(+0.42%) |
May 29, 2018 | 107.40 | 107.73 | 106.50 | 106.79 | 328,007 | -2.75(-2.51%) |
May 25, 2018 | 109.53 | 109.53 | 109.53 | 0 | -2.09(-1.87%) | |
May 24, 2018 | 111.59 | 111.94 | 111.08 | 111.62 | 310,683 | -2.01(-1.77%) |
May 23, 2018 | 113.44 | 113.69 | 112.80 | 113.64 | 126,150 | -0.77(-0.67%) |
May 22, 2018 | 115.05 | 115.05 | 114.34 | 114.41 | 142,838 | -0.60(-0.52%) |
May 21, 2018 | 115.04 | 115.11 | 114.65 | 115.00 | 97,060 | +0.35(+0.30%) |
May 18, 2018 | 115.05 | 115.05 | 114.35 | 114.66 | 200,020 | -0.53(-0.46%) |
May 17, 2018 | 115.47 | 115.52 | 115.01 | 115.19 | 86,788 | -0.57(-0.49%) |
May 16, 2018 | 115.41 | 116.02 | 115.34 | 115.76 | 119,896 | +0.95(+0.83%) |
May 15, 2018 | 115.00 | 115.01 | 114.57 | 114.81 | 176,463 | -1.62(-1.39%) |
May 14, 2018 | 116.34 | 116.69 | 116.31 | 116.43 | 117,339 | +0.06(+0.05%) |
May 11, 2018 | 116.29 | 116.44 | 115.97 | 116.37 | 166,796 | -0.27(-0.23%) |
May 10, 2018 | 116.61 | 116.88 | 116.44 | 116.64 | 235,365 | +1.77(+1.54%) |
May 09, 2018 | 113.90 | 114.87 | 113.75 | 114.87 | 432,873 | +4.54(+4.12%) |
May 08, 2018 | 110.10 | 110.39 | 109.95 | 110.33 | 158,722 | -0.51(-0.46%) |
May 07, 2018 | 110.75 | 111.20 | 110.54 | 110.84 | 135,625 | +0.16(+0.14%) |
May 04, 2018 | 109.48 | 110.68 | 109.18 | 110.68 | 130,246 | +1.02(+0.93%) |
May 03, 2018 | 109.51 | 110.01 | 108.81 | 109.66 | 129,881 | -0.06(-0.05%) |
May 02, 2018 | 110.41 | 110.41 | 109.65 | 109.72 | 150,818 | -0.67(-0.60%) |
May 01, 2018 | 110.15 | 110.41 | 109.69 | 110.39 | 150,791 | -0.01(-0.01%) |
Apr 30, 2018 | 110.63 | 111.11 | 110.25 | 110.39 | 202,916 | -0.02(-0.02%) |
Apr 27, 2018 | 110.74 | 110.95 | 110.33 | 110.42 | 138,760 | -0.51(-0.46%) |
Apr 26, 2018 | 110.75 | 111.14 | 110.50 | 110.92 | 125,574 | +0.43(+0.39%) |
Apr 25, 2018 | 110.18 | 110.64 | 110.02 | 110.50 | 215,406 | +1.37(+1.26%) |
Apr 24, 2018 | 109.99 | 110.11 | 108.79 | 109.12 | 172,784 | +0.34(+0.31%) |
Apr 23, 2018 | 109.03 | 109.04 | 108.51 | 108.78 | 139,563 | -0.13(-0.12%) |
Apr 20, 2018 | 108.68 | 109.01 | 108.56 | 108.92 | 254,635 | +0.62(+0.58%) |
Apr 19, 2018 | 108.55 | 108.55 | 107.88 | 108.30 | 175,784 | -0.49(-0.45%) |
Apr 18, 2018 | 109.12 | 109.26 | 108.74 | 108.78 | 236,691 | -0.23(-0.21%) |
Apr 17, 2018 | 108.71 | 109.07 | 108.31 | 109.01 | 206,528 | +0.44(+0.40%) |
Apr 16, 2018 | 108.86 | 109.01 | 108.48 | 108.57 | 162,811 | +0.24(+0.23%) |
Apr 13, 2018 | 108.60 | 108.68 | 108.07 | 108.33 | 105,613 | -0.08(-0.08%) |
Apr 12, 2018 | 108.37 | 108.74 | 108.14 | 108.41 | 159,638 | +0.69(+0.64%) |
Apr 11, 2018 | 107.89 | 108.33 | 107.65 | 107.72 | 183,889 | -0.38(-0.35%) |
Apr 10, 2018 | 107.86 | 108.33 | 107.68 | 108.10 | 372,827 | +1.76(+1.66%) |
Apr 09, 2018 | 106.41 | 107.22 | 105.97 | 106.34 | 276,630 | +0.67(+0.64%) |
Apr 06, 2018 | 106.30 | 106.63 | 104.89 | 105.67 | 499,088 | -1.71(-1.59%) |
Apr 05, 2018 | 107.33 | 107.79 | 106.98 | 107.38 | 518,839 | -0.30(-0.28%) |
Apr 04, 2018 | 106.17 | 107.81 | 106.00 | 107.68 | 470,327 | -0.50(-0.46%) |
Apr 03, 2018 | 107.13 | 108.28 | 106.97 | 108.18 | 276,523 | +1.48(+1.39%) |