Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 123.20 | 125.56 | 122.33 | 124.60 | 2,405,300 | +2.77(+2.27%) |
Mar 28, 2019 | 120.50 | 122.33 | 119.50 | 121.83 | 1,210,005 | +1.34(+1.11%) |
Mar 27, 2019 | 124.20 | 124.61 | 118.83 | 120.49 | 1,614,261 | -3.79(-3.05%) |
Mar 26, 2019 | 125.91 | 126.00 | 123.50 | 124.28 | 1,233,141 | +0.74(+0.60%) |
Mar 25, 2019 | 125.00 | 125.39 | 122.01 | 123.54 | 2,112,848 | -2.14(-1.70%) |
Mar 22, 2019 | 132.22 | 132.28 | 124.55 | 125.68 | 2,298,500 | -6.79(-5.13%) |
Mar 21, 2019 | 129.50 | 132.50 | 129.50 | 132.47 | 1,288,990 | +2.48(+1.91%) |
Mar 20, 2019 | 129.50 | 131.00 | 127.66 | 129.99 | 1,186,169 | +0.44(+0.34%) |
Mar 19, 2019 | 129.69 | 130.38 | 128.58 | 129.55 | 1,681,720 | +0.97(+0.75%) |
Mar 18, 2019 | 127.33 | 129.90 | 127.33 | 128.58 | 1,744,094 | +1.26(+0.99%) |
Mar 15, 2019 | 126.50 | 127.98 | 126.12 | 127.32 | 1,937,900 | +0.90(+0.71%) |
Mar 14, 2019 | 125.40 | 128.38 | 124.43 | 126.42 | 2,031,056 | +2.17(+1.75%) |
Mar 13, 2019 | 124.49 | 126.34 | 124.07 | 124.25 | 1,461,772 | -0.54(-0.43%) |
Mar 12, 2019 | 126.75 | 126.78 | 124.63 | 124.79 | 1,786,288 | -1.02(-0.81%) |
Mar 11, 2019 | 123.00 | 125.84 | 122.99 | 125.81 | 2,154,441 | +3.38(+2.76%) |
Mar 08, 2019 | 121.21 | 123.72 | 119.51 | 122.43 | 1,871,600 | -0.90(-0.73%) |
Mar 07, 2019 | 122.50 | 125.47 | 122.09 | 123.33 | 2,488,036 | +0.62(+0.51%) |
Mar 06, 2019 | 125.00 | 126.69 | 121.81 | 122.71 | 2,127,451 | -2.60(-2.07%) |
Mar 05, 2019 | 127.22 | 128.00 | 123.87 | 125.31 | 2,539,400 | -2.60(-2.03%) |
Mar 04, 2019 | 134.44 | 134.97 | 124.35 | 127.91 | 4,967,310 | -6.74(-5.01%) |
Mar 01, 2019 | 143.00 | 143.70 | 132.46 | 134.65 | 7,171,800 | -1.23(-0.91%) |
Feb 28, 2019 | 138.95 | 138.95 | 135.87 | 135.88 | 3,384,256 | -2.57(-1.86%) |
Feb 27, 2019 | 136.87 | 139.04 | 135.79 | 138.45 | 1,600,408 | +2.48(+1.82%) |
Feb 26, 2019 | 135.62 | 137.07 | 133.61 | 135.97 | 1,204,325 | +0.57(+0.42%) |
Feb 25, 2019 | 136.89 | 136.90 | 134.51 | 135.40 | 1,428,835 | +0.84(+0.62%) |
Feb 22, 2019 | 132.49 | 134.65 | 132.42 | 134.56 | 941,700 | +2.14(+1.62%) |
Feb 21, 2019 | 132.28 | 133.12 | 131.52 | 132.42 | 1,698,689 | -0.70(-0.53%) |
Feb 20, 2019 | 136.15 | 136.45 | 132.19 | 133.12 | 1,597,614 | -3.04(-2.23%) |
Feb 19, 2019 | 136.12 | 136.89 | 135.45 | 136.16 | 878,627 | -0.09(-0.07%) |
Feb 15, 2019 | 134.94 | 136.34 | 133.81 | 136.25 | 1,120,600 | +1.72(+1.28%) |
Feb 14, 2019 | 133.01 | 136.15 | 132.16 | 134.53 | 1,268,247 | +0.72(+0.54%) |
Feb 13, 2019 | 135.00 | 135.00 | 132.50 | 133.81 | 877,164 | -0.46(-0.34%) |
Feb 12, 2019 | 131.97 | 134.87 | 131.62 | 134.27 | 1,792,698 | +3.35(+2.56%) |
Feb 11, 2019 | 132.64 | 134.38 | 129.63 | 130.92 | 1,415,083 | +0.03(+0.02%) |
Feb 08, 2019 | 126.48 | 131.37 | 126.48 | 130.89 | 1,293,700 | +2.68(+2.09%) |
Feb 07, 2019 | 126.77 | 128.30 | 124.67 | 128.21 | 1,408,425 | +0.00(+0.00%) |
Feb 06, 2019 | 129.16 | 130.38 | 126.10 | 128.21 | 1,130,954 | -1.35(-1.04%) |
Feb 05, 2019 | 129.07 | 131.43 | 128.59 | 129.56 | 1,325,138 | +0.73(+0.57%) |
Feb 04, 2019 | 127.46 | 130.80 | 126.53 | 128.83 | 1,542,868 | +1.53(+1.20%) |
Feb 01, 2019 | 124.76 | 127.54 | 123.59 | 127.30 | 1,385,700 | +2.46(+1.97%) |
Jan 31, 2019 | 123.41 | 127.09 | 123.00 | 124.84 | 1,783,233 | +2.06(+1.68%) |
Jan 30, 2019 | 119.80 | 123.75 | 119.04 | 122.78 | 1,484,272 | +4.57(+3.87%) |
Jan 29, 2019 | 119.32 | 120.50 | 118.18 | 118.21 | 1,125,521 | -1.34(-1.12%) |
Jan 28, 2019 | 120.38 | 120.70 | 118.08 | 119.55 | 1,062,272 | -2.51(-2.06%) |
Jan 25, 2019 | 120.67 | 122.92 | 119.56 | 122.06 | 1,142,800 | +2.11(+1.76%) |
Jan 24, 2019 | 120.99 | 120.99 | 117.89 | 119.95 | 890,108 | +0.51(+0.43%) |
Jan 23, 2019 | 120.00 | 121.65 | 117.13 | 119.44 | 1,429,374 | +0.46(+0.39%) |
Jan 22, 2019 | 120.00 | 120.36 | 118.29 | 118.98 | 1,561,822 | -1.74(-1.44%) |
Jan 18, 2019 | 119.41 | 121.36 | 119.10 | 120.72 | 1,979,200 | +2.17(+1.83%) |
Jan 17, 2019 | 116.34 | 118.86 | 116.00 | 118.55 | 952,268 | +1.76(+1.51%) |
Jan 16, 2019 | 118.19 | 118.91 | 115.06 | 116.79 | 1,355,464 | -1.09(-0.92%) |
Jan 15, 2019 | 114.37 | 118.91 | 114.29 | 117.88 | 1,561,003 | +3.56(+3.11%) |
Jan 14, 2019 | 115.75 | 115.90 | 113.44 | 114.32 | 1,299,736 | -2.85(-2.43%) |
Jan 11, 2019 | 116.00 | 117.86 | 115.00 | 117.17 | 1,655,900 | +0.47(+0.40%) |
Jan 10, 2019 | 115.04 | 116.95 | 113.58 | 116.70 | 1,443,529 | +0.79(+0.68%) |
Jan 09, 2019 | 115.01 | 116.59 | 113.87 | 115.91 | 1,876,167 | +0.82(+0.71%) |
Jan 08, 2019 | 114.48 | 115.91 | 111.25 | 115.09 | 2,393,242 | +2.19(+1.94%) |
Jan 07, 2019 | 109.07 | 113.46 | 108.19 | 112.90 | 2,071,206 | +4.86(+4.50%) |
Jan 04, 2019 | 102.68 | 109.52 | 101.56 | 108.04 | 3,126,900 | +7.23(+7.17%) |
Jan 03, 2019 | 101.55 | 103.31 | 99.49 | 100.81 | 2,057,507 | -2.51(-2.43%) |
Jan 02, 2019 | 102.00 | 104.71 | 101.71 | 103.32 | 1,563,996 | -1.53(-1.46%) |
Dec 31, 2018 | 103.48 | 105.05 | 102.30 | 104.85 | 1,477,100 | +2.06(+2.00%) |
Dec 28, 2018 | 103.26 | 104.46 | 99.87 | 102.79 | 1,982,200 | +0.05(+0.05%) |
Dec 27, 2018 | 97.81 | 102.84 | 97.40 | 102.74 | 2,565,635 | +2.97(+2.98%) |
Dec 26, 2018 | 93.54 | 99.92 | 93.51 | 99.77 | 1,575,593 | +7.05(+7.60%) |
Dec 24, 2018 | 90.10 | 94.88 | 90.08 | 92.72 | 1,555,100 | +0.87(+0.95%) |
Dec 21, 2018 | 96.73 | 97.00 | 91.20 | 91.85 | 2,938,200 | -4.70(-4.87%) |
Dec 20, 2018 | 99.27 | 100.81 | 92.35 | 96.55 | 3,451,551 | -3.77(-3.76%) |
Dec 19, 2018 | 102.59 | 105.64 | 99.44 | 100.32 | 2,432,082 | -1.93(-1.89%) |
Dec 18, 2018 | 101.25 | 103.28 | 100.75 | 102.25 | 1,928,950 | +1.68(+1.67%) |
Dec 17, 2018 | 104.22 | 104.40 | 99.38 | 100.57 | 2,425,511 | -4.69(-4.46%) |
Dec 14, 2018 | 105.35 | 107.68 | 104.20 | 105.26 | 1,675,800 | -2.50(-2.32%) |
Dec 13, 2018 | 109.39 | 110.75 | 106.10 | 107.76 | 1,447,007 | -1.64(-1.50%) |
Dec 12, 2018 | 106.94 | 111.75 | 106.82 | 109.40 | 2,704,275 | +3.11(+2.93%) |
Dec 11, 2018 | 110.11 | 110.62 | 105.04 | 106.29 | 2,065,235 | -2.11(-1.95%) |
Dec 10, 2018 | 104.24 | 109.50 | 104.24 | 108.40 | 1,980,429 | +2.74(+2.59%) |
Dec 07, 2018 | 110.88 | 112.32 | 103.65 | 105.66 | 2,521,900 | -5.44(-4.90%) |
Dec 06, 2018 | 105.25 | 111.25 | 103.59 | 111.10 | 2,976,463 | +3.08(+2.85%) |
Dec 04, 2018 | 107.68 | 110.50 | 106.63 | 108.02 | 2,737,500 | -2.05(-1.86%) |
Dec 03, 2018 | 114.00 | 114.25 | 107.79 | 110.07 | 3,959,031 | -1.66(-1.49%) |
Nov 30, 2018 | 108.99 | 112.70 | 103.83 | 111.73 | 8,380,100 | +10.10(+9.94%) |
Nov 29, 2018 | 99.25 | 102.44 | 97.73 | 101.63 | 4,294,925 | +2.49(+2.51%) |
Nov 28, 2018 | 95.15 | 99.46 | 93.84 | 99.14 | 2,395,272 | +6.68(+7.22%) |
Nov 27, 2018 | 94.25 | 95.46 | 92.29 | 92.46 | 2,200,270 | -3.16(-3.30%) |
Nov 26, 2018 | 95.45 | 95.85 | 93.72 | 95.62 | 2,165,713 | +3.05(+3.29%) |
Nov 23, 2018 | 90.82 | 93.40 | 90.50 | 92.57 | 686,300 | -0.09(-0.10%) |
Nov 21, 2018 | 92.66 | 92.66 | 92.66 | 0 | +4.79(+5.45%) | |
Nov 20, 2018 | 87.38 | 90.30 | 83.69 | 87.87 | 3,344,232 | -1.40(-1.57%) |
Nov 19, 2018 | 100.32 | 100.83 | 88.79 | 89.27 | 3,258,605 | -11.25(-11.19%) |
Nov 16, 2018 | 100.68 | 101.19 | 98.62 | 100.52 | 1,343,600 | -1.12(-1.10%) |
Nov 15, 2018 | 97.56 | 102.60 | 97.56 | 101.64 | 1,266,229 | +3.88(+3.97%) |
Nov 14, 2018 | 99.59 | 101.08 | 97.33 | 97.76 | 2,385,010 | +0.29(+0.30%) |
Nov 13, 2018 | 96.78 | 98.83 | 94.52 | 97.47 | 1,572,936 | +1.11(+1.15%) |
Nov 12, 2018 | 99.36 | 99.71 | 95.00 | 96.36 | 2,382,094 | -2.18(-2.21%) |
Nov 09, 2018 | 100.46 | 101.72 | 95.75 | 98.54 | 1,863,900 | -3.19(-3.14%) |
Nov 08, 2018 | 101.97 | 103.89 | 100.55 | 101.73 | 1,471,150 | -0.01(-0.01%) |
Nov 07, 2018 | 96.80 | 103.77 | 96.53 | 101.74 | 2,957,556 | +6.80(+7.16%) |
Nov 06, 2018 | 95.57 | 98.48 | 93.55 | 94.94 | 5,791,966 | -6.20(-6.13%) |
Nov 05, 2018 | 105.29 | 105.33 | 98.92 | 101.14 | 3,276,588 | -4.29(-4.07%) |
Nov 02, 2018 | 103.41 | 105.43 | 101.21 | 105.43 | 2,972,500 | +2.41(+2.34%) |
Nov 01, 2018 | 101.03 | 103.35 | 98.93 | 103.02 | 3,077,442 | +3.18(+3.19%) |
Oct 31, 2018 | 97.78 | 101.33 | 97.25 | 99.84 | 4,303,531 | +4.38(+4.59%) |
Oct 30, 2018 | 92.73 | 96.33 | 91.00 | 95.46 | 4,439,392 | +2.36(+2.53%) |
Oct 29, 2018 | 94.20 | 97.32 | 90.51 | 93.10 | 5,727,511 | +3.19(+3.55%) |
Oct 26, 2018 | 91.00 | 92.13 | 87.39 | 89.91 | 3,576,500 | -3.73(-3.98%) |
Oct 25, 2018 | 91.52 | 94.34 | 91.03 | 93.64 | 3,205,961 | +2.90(+3.20%) |
Oct 24, 2018 | 97.23 | 97.62 | 90.72 | 90.74 | 2,781,465 | -6.35(-6.54%) |
Oct 23, 2018 | 94.33 | 97.68 | 93.61 | 97.09 | 3,097,325 | +0.09(+0.09%) |
Oct 22, 2018 | 97.34 | 97.34 | 93.21 | 97.00 | 3,737,120 | +2.20(+2.32%) |
Oct 19, 2018 | 101.97 | 102.40 | 94.57 | 94.80 | 3,147,300 | -6.47(-6.39%) |
Oct 18, 2018 | 105.51 | 106.17 | 100.25 | 101.27 | 1,986,659 | -4.58(-4.33%) |
Oct 17, 2018 | 106.00 | 106.73 | 103.30 | 105.85 | 1,578,037 | -0.06(-0.06%) |
Oct 16, 2018 | 102.93 | 106.00 | 102.54 | 105.91 | 1,652,019 | +4.95(+4.90%) |
Oct 15, 2018 | 102.55 | 102.83 | 100.03 | 100.96 | 2,462,745 | -2.58(-2.49%) |
Oct 12, 2018 | 102.25 | 105.67 | 101.00 | 103.54 | 3,047,200 | +4.45(+4.49%) |
Oct 11, 2018 | 98.75 | 103.00 | 98.12 | 99.09 | 3,435,477 | +0.64(+0.65%) |
Oct 10, 2018 | 103.51 | 103.87 | 98.36 | 98.45 | 3,449,211 | -5.73(-5.50%) |
Oct 09, 2018 | 104.98 | 108.24 | 103.01 | 104.18 | 2,164,360 | -0.82(-0.78%) |
Oct 08, 2018 | 109.47 | 109.91 | 101.83 | 105.00 | 4,200,904 | -5.59(-5.05%) |
Oct 05, 2018 | 111.63 | 113.80 | 108.51 | 110.59 | 1,687,400 | -1.29(-1.15%) |
Oct 04, 2018 | 115.06 | 115.36 | 110.61 | 111.88 | 1,649,370 | -3.18(-2.76%) |
Oct 03, 2018 | 113.96 | 116.23 | 113.04 | 115.06 | 2,283,113 | +2.39(+2.12%) |
Oct 02, 2018 | 117.89 | 118.85 | 112.15 | 112.67 | 2,683,533 | -4.89(-4.16%) |
Oct 01, 2018 | 121.99 | 123.00 | 116.71 | 117.56 | 2,410,240 | -3.35(-2.77%) |
Sep 28, 2018 | 118.26 | 121.70 | 118.19 | 120.91 | 2,870,900 | +2.41(+2.03%) |
Sep 27, 2018 | 118.63 | 119.43 | 118.16 | 118.50 | 1,978,858 | +1.05(+0.89%) |
Sep 26, 2018 | 118.64 | 118.95 | 116.81 | 117.45 | 1,219,363 | -0.02(-0.02%) |
Sep 25, 2018 | 116.64 | 117.68 | 115.98 | 117.47 | 2,724,593 | +1.36(+1.17%) |
Sep 24, 2018 | 115.00 | 117.87 | 113.74 | 116.11 | 2,010,540 | -0.29(-0.25%) |
Sep 21, 2018 | 115.29 | 117.53 | 115.01 | 116.40 | 2,787,000 | +0.74(+0.64%) |
Sep 20, 2018 | 116.20 | 116.91 | 114.66 | 115.66 | 2,472,683 | +0.23(+0.20%) |
Sep 19, 2018 | 116.87 | 117.17 | 113.73 | 115.43 | 3,688,453 | -0.88(-0.76%) |
Sep 18, 2018 | 117.52 | 120.78 | 116.21 | 116.31 | 2,848,301 | -3.18(-2.66%) |
Sep 17, 2018 | 124.87 | 125.69 | 119.08 | 119.49 | 1,414,789 | -5.88(-4.69%) |
Sep 14, 2018 | 125.96 | 126.94 | 124.70 | 125.37 | 985,800 | +0.12(+0.10%) |
Sep 13, 2018 | 126.57 | 129.23 | 124.54 | 125.25 | 1,408,344 | -0.69(-0.55%) |
Sep 12, 2018 | 123.67 | 126.18 | 122.49 | 125.94 | 1,597,935 | +0.39(+0.31%) |
Sep 11, 2018 | 125.00 | 127.41 | 124.36 | 125.55 | 1,868,281 | +0.23(+0.18%) |
Sep 10, 2018 | 126.00 | 126.38 | 123.63 | 125.32 | 1,210,022 | -0.04(-0.03%) |
Sep 07, 2018 | 123.30 | 127.00 | 121.36 | 125.36 | 1,579,800 | +1.93(+1.56%) |
Sep 06, 2018 | 121.93 | 124.30 | 120.52 | 123.43 | 1,646,988 | +1.50(+1.23%) |
Sep 05, 2018 | 128.35 | 128.59 | 120.47 | 121.93 | 2,324,781 | -6.71(-5.22%) |
Sep 04, 2018 | 128.00 | 130.00 | 127.52 | 128.64 | 2,025,300 | +0.49(+0.38%) |
Aug 31, 2018 | 128.15 | 128.15 | 128.15 | 0 | +2.39(+1.90%) | |
Aug 30, 2018 | 127.70 | 128.38 | 125.13 | 125.76 | 1,449,068 | -1.94(-1.52%) |
Aug 29, 2018 | 125.22 | 130.00 | 124.25 | 127.70 | 2,998,278 | +0.27(+0.21%) |
Aug 28, 2018 | 120.36 | 127.60 | 120.10 | 127.43 | 3,876,938 | +6.25(+5.16%) |
Aug 27, 2018 | 123.22 | 123.22 | 118.33 | 121.18 | 4,077,773 | -2.51(-2.03%) |
Aug 24, 2018 | 114.90 | 126.43 | 114.35 | 123.69 | 11,127,100 | +15.96(+14.81%) |
Aug 23, 2018 | 107.64 | 108.65 | 106.56 | 107.73 | 2,492,008 | +0.87(+0.81%) |
Aug 22, 2018 | 104.64 | 107.30 | 104.64 | 106.86 | 1,218,089 | +1.79(+1.70%) |
Aug 21, 2018 | 104.67 | 106.65 | 104.05 | 105.07 | 1,020,615 | +0.91(+0.87%) |
Aug 20, 2018 | 103.87 | 104.23 | 102.77 | 104.16 | 1,784,555 | +0.75(+0.73%) |
Aug 17, 2018 | 104.10 | 104.49 | 102.18 | 103.41 | 1,077,300 | -0.66(-0.63%) |
Aug 16, 2018 | 104.73 | 105.09 | 102.88 | 104.07 | 964,177 | +1.12(+1.09%) |
Aug 15, 2018 | 105.20 | 106.27 | 101.97 | 102.95 | 1,384,621 | -2.84(-2.68%) |
Aug 14, 2018 | 106.66 | 106.99 | 104.32 | 105.79 | 860,314 | +0.08(+0.08%) |
Aug 13, 2018 | 106.00 | 107.75 | 105.57 | 105.71 | 1,400,388 | -0.08(-0.08%) |
Aug 10, 2018 | 104.99 | 106.33 | 104.16 | 105.79 | 759,100 | +0.43(+0.41%) |
Aug 09, 2018 | 104.13 | 106.61 | 103.57 | 105.36 | 1,371,010 | +2.10(+2.03%) |
Aug 08, 2018 | 103.61 | 104.64 | 102.55 | 103.26 | 595,508 | -0.14(-0.14%) |
Aug 07, 2018 | 103.73 | 105.32 | 102.53 | 103.40 | 1,080,781 | +0.52(+0.51%) |
Aug 06, 2018 | 101.03 | 103.00 | 100.42 | 102.88 | 877,571 | +2.41(+2.40%) |
Aug 03, 2018 | 102.62 | 102.88 | 100.13 | 100.47 | 1,101,700 | -2.46(-2.39%) |
Aug 02, 2018 | 98.30 | 103.17 | 97.08 | 102.93 | 1,917,907 | +3.82(+3.85%) |
Aug 01, 2018 | 96.10 | 100.20 | 96.10 | 99.11 | 1,793,785 | +3.01(+3.13%) |
Jul 31, 2018 | 95.90 | 98.38 | 95.30 | 96.10 | 1,872,279 | +0.72(+0.75%) |
Jul 30, 2018 | 100.62 | 100.81 | 93.68 | 95.38 | 3,088,523 | -5.72(-5.66%) |
Jul 27, 2018 | 104.61 | 105.39 | 99.79 | 101.10 | 1,425,600 | -2.94(-2.83%) |
Jul 26, 2018 | 103.10 | 104.93 | 101.90 | 104.04 | 1,535,550 | +0.00(+0.00%) |
Jul 25, 2018 | 102.82 | 104.73 | 102.00 | 104.04 | 1,780,968 | +1.61(+1.57%) |
Jul 24, 2018 | 106.00 | 107.06 | 101.15 | 102.43 | 1,702,798 | -2.67(-2.54%) |
Jul 23, 2018 | 105.40 | 106.09 | 104.01 | 105.10 | 1,753,440 | -0.41(-0.39%) |
Jul 20, 2018 | 106.85 | 107.37 | 105.23 | 105.51 | 825,688 | -0.74(-0.70%) |
Jul 19, 2018 | 107.27 | 107.80 | 106.19 | 106.25 | 1,103,499 | -1.23(-1.14%) |
Jul 18, 2018 | 107.06 | 108.33 | 106.31 | 107.48 | 1,449,760 | +0.23(+0.21%) |
Jul 17, 2018 | 105.52 | 107.90 | 104.84 | 107.25 | 1,197,577 | +1.05(+0.99%) |
Jul 16, 2018 | 106.10 | 107.46 | 105.60 | 106.20 | 1,048,755 | +0.35(+0.33%) |
Jul 13, 2018 | 107.38 | 104.56 | 105.85 | 2,309,596 | -0.09(-0.08%) | |
Jul 12, 2018 | 103.00 | 106.77 | 102.74 | 105.94 | 2,493,115 | +3.86(+3.78%) |
Jul 11, 2018 | 99.67 | 102.36 | 99.45 | 102.08 | 1,752,798 | +1.88(+1.88%) |
Jul 10, 2018 | 100.29 | 101.91 | 99.62 | 100.20 | 3,147,175 | -1.95(-1.91%) |
Jul 09, 2018 | 101.69 | 102.78 | 99.52 | 102.15 | 982,238 | +0.77(+0.76%) |
Jul 06, 2018 | 99.44 | 101.81 | 98.91 | 101.38 | 1,059,556 | +2.40(+2.42%) |
Jul 05, 2018 | 99.65 | 100.00 | 97.57 | 98.98 | 1,686,694 | -0.17(-0.17%) |
Jul 03, 2018 | 99.15 | 99.15 | 99.15 | 0 | -1.56(-1.55%) | |
Jul 02, 2018 | 98.03 | 101.09 | 97.02 | 100.71 | 1,374,379 | +1.60(+1.61%) |
Jun 29, 2018 | 98.63 | 99.87 | 98.33 | 99.11 | 2,085,354 | +0.92(+0.94%) |
Jun 28, 2018 | 95.60 | 98.62 | 95.10 | 98.19 | 2,788,413 | +1.75(+1.81%) |
Jun 27, 2018 | 102.55 | 104.22 | 96.08 | 96.44 | 3,144,739 | -5.31(-5.22%) |
Jun 26, 2018 | 102.82 | 103.40 | 100.89 | 101.75 | 1,885,064 | +0.52(+0.51%) |
Jun 25, 2018 | 104.34 | 105.00 | 97.16 | 101.23 | 4,710,056 | -4.00(-3.80%) |
Jun 22, 2018 | 111.94 | 112.15 | 104.35 | 105.23 | 5,239,902 | -7.94(-7.02%) |
Jun 21, 2018 | 116.40 | 116.94 | 112.88 | 113.17 | 1,109,324 | -2.70(-2.33%) |
Jun 20, 2018 | 117.00 | 118.25 | 115.72 | 115.87 | 1,169,519 | -0.87(-0.75%) |
Jun 19, 2018 | 115.84 | 117.16 | 113.73 | 116.74 | 1,779,585 | -0.49(-0.42%) |
Jun 18, 2018 | 114.74 | 117.92 | 114.56 | 117.23 | 1,669,309 | +1.37(+1.18%) |
Jun 15, 2018 | 117.16 | 119.50 | 115.86 | 3,164,703 | -3.64(-3.05%) | |
Jun 14, 2018 | 118.00 | 121.64 | 118.00 | 119.50 | 2,203,912 | +1.83(+1.56%) |
Jun 13, 2018 | 117.62 | 119.30 | 116.86 | 117.67 | 1,305,144 | -0.73(-0.62%) |
Jun 12, 2018 | 117.17 | 119.83 | 116.33 | 118.40 | 2,348,599 | +1.33(+1.14%) |
Jun 11, 2018 | 116.67 | 118.24 | 115.55 | 117.07 | 1,083,588 | +0.32(+0.27%) |
Jun 08, 2018 | 114.35 | 117.20 | 114.01 | 116.75 | 1,211,409 | +2.10(+1.83%) |
Jun 07, 2018 | 118.00 | 119.15 | 112.30 | 114.65 | 2,405,323 | -3.16(-2.68%) |
Jun 06, 2018 | 116.50 | 117.92 | 115.65 | 117.81 | 1,226,594 | +1.28(+1.10%) |
Jun 05, 2018 | 116.50 | 118.65 | 115.61 | 116.53 | 1,201,602 | +0.73(+0.63%) |
Jun 04, 2018 | 114.59 | 115.85 | 113.09 | 115.80 | 1,245,439 | +1.85(+1.62%) |
Jun 01, 2018 | 111.31 | 113.97 | 111.06 | 113.95 | 1,462,363 | +3.14(+2.83%) |
May 31, 2018 | 111.51 | 112.71 | 110.22 | 110.81 | 2,230,629 | -0.69(-0.62%) |
May 30, 2018 | 109.62 | 111.92 | 109.24 | 111.50 | 2,257,383 | +3.08(+2.84%) |
May 29, 2018 | 110.20 | 110.41 | 107.08 | 108.42 | 3,042,123 | -1.84(-1.67%) |
May 25, 2018 | 110.26 | 110.26 | 110.26 | 0 | -6.05(-5.20%) | |
May 24, 2018 | 117.08 | 117.37 | 114.73 | 116.31 | 2,505,555 | -0.33(-0.28%) |
May 23, 2018 | 114.00 | 116.84 | 113.50 | 116.64 | 1,216,198 | +2.28(+1.99%) |
May 22, 2018 | 115.17 | 115.49 | 113.37 | 114.36 | 1,280,787 | -0.54(-0.47%) |
May 21, 2018 | 117.37 | 119.00 | 113.62 | 114.90 | 1,552,758 | -1.80(-1.54%) |
May 18, 2018 | 114.86 | 116.78 | 114.39 | 116.70 | 892,113 | +1.84(+1.60%) |
May 17, 2018 | 115.15 | 116.88 | 113.61 | 114.86 | 1,161,891 | -0.29(-0.25%) |
May 16, 2018 | 113.29 | 116.15 | 113.29 | 115.15 | 1,270,980 | +2.07(+1.83%) |
May 15, 2018 | 111.69 | 113.53 | 109.55 | 113.08 | 1,124,953 | +0.98(+0.87%) |
May 14, 2018 | 115.77 | 117.18 | 111.13 | 112.10 | 2,319,900 | -3.95(-3.40%) |
May 11, 2018 | 116.84 | 117.86 | 115.71 | 116.05 | 1,026,229 | -0.79(-0.68%) |
May 10, 2018 | 115.05 | 117.86 | 115.01 | 116.84 | 1,364,502 | +2.00(+1.74%) |
May 09, 2018 | 113.20 | 116.43 | 112.89 | 114.84 | 2,222,937 | +1.70(+1.50%) |
May 08, 2018 | 109.32 | 113.99 | 109.00 | 113.14 | 1,654,536 | +3.20(+2.91%) |
May 07, 2018 | 107.99 | 110.75 | 107.36 | 109.94 | 1,107,051 | +2.69(+2.51%) |
May 04, 2018 | 106.27 | 108.80 | 105.06 | 107.25 | 1,596,273 | +1.42(+1.34%) |
May 03, 2018 | 102.27 | 106.68 | 101.71 | 105.83 | 1,119,439 | +2.83(+2.75%) |
May 02, 2018 | 103.31 | 104.48 | 102.72 | 103.00 | 743,959 | -0.19(-0.18%) |
May 01, 2018 | 102.10 | 103.25 | 101.20 | 103.19 | 847,954 | +0.54(+0.53%) |
Apr 30, 2018 | 102.13 | 103.99 | 101.81 | 102.65 | 972,515 | +0.50(+0.49%) |
Apr 27, 2018 | 104.16 | 104.22 | 100.55 | 102.15 | 1,534,983 | +1.23(+1.22%) |
Apr 26, 2018 | 98.28 | 101.49 | 97.97 | 100.92 | 1,386,903 | +3.28(+3.36%) |
Apr 25, 2018 | 100.92 | 101.22 | 96.28 | 97.64 | 2,480,912 | -2.72(-2.71%) |
Apr 24, 2018 | 105.75 | 106.16 | 99.33 | 100.36 | 1,691,027 | -4.67(-4.45%) |
Apr 23, 2018 | 105.03 | 106.58 | 104.30 | 105.03 | 1,207,896 | +0.54(+0.52%) |
Apr 20, 2018 | 105.77 | 106.11 | 103.93 | 104.49 | 1,037,800 | -1.42(-1.34%) |
Apr 19, 2018 | 106.15 | 107.64 | 105.35 | 105.91 | 1,140,130 | -0.89(-0.83%) |
Apr 18, 2018 | 107.15 | 107.78 | 105.12 | 106.80 | 1,118,385 | -0.78(-0.73%) |
Apr 17, 2018 | 105.23 | 108.01 | 104.69 | 107.58 | 1,732,501 | +3.72(+3.58%) |
Apr 16, 2018 | 105.00 | 105.44 | 102.72 | 103.86 | 1,804,077 | -0.29(-0.28%) |
Apr 13, 2018 | 107.02 | 107.33 | 102.83 | 104.15 | 1,691,260 | -2.24(-2.11%) |
Apr 12, 2018 | 102.40 | 106.57 | 102.40 | 106.39 | 2,486,307 | +4.26(+4.17%) |
Apr 11, 2018 | 101.72 | 103.73 | 101.06 | 102.13 | 1,500,600 | +0.34(+0.33%) |
Apr 10, 2018 | 99.73 | 102.30 | 97.58 | 101.79 | 2,198,314 | +3.78(+3.86%) |
Apr 09, 2018 | 98.19 | 100.12 | 97.48 | 98.01 | 1,026,228 | +0.55(+0.56%) |
Apr 06, 2018 | 97.46 | 1,125,148 | -1.99(-2.00%) | |||
Apr 05, 2018 | 100.00 | 101.15 | 98.57 | 99.45 | 1,458,827 | +0.23(+0.23%) |
Apr 04, 2018 | 95.39 | 99.67 | 94.39 | 99.22 | 1,402,677 | +1.36(+1.39%) |
Apr 03, 2018 | 98.41 | 99.29 | 96.84 | 97.86 | 1,246,370 | +0.49(+0.50%) |