Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 110.68 | 112.83 | 110.31 | 112.30 | 2,348,512 | +0.28(+0.25%) |
Feb 27, 2019 | 111.93 | 112.91 | 111.02 | 112.03 | 1,369,405 | -0.20(-0.18%) |
Feb 26, 2019 | 112.81 | 113.08 | 111.21 | 112.23 | 1,686,056 | -0.36(-0.32%) |
Feb 25, 2019 | 113.20 | 113.70 | 112.19 | 112.59 | 1,710,074 | +0.36(+0.32%) |
Feb 22, 2019 | 112.24 | 112.79 | 112.04 | 112.23 | 1,383,621 | -0.08(-0.07%) |
Feb 21, 2019 | 112.71 | 112.91 | 111.77 | 112.30 | 1,446,929 | -0.50(-0.45%) |
Feb 20, 2019 | 113.22 | 113.63 | 112.29 | 112.81 | 2,124,834 | -0.15(-0.13%) |
Feb 19, 2019 | 113.51 | 113.67 | 112.27 | 112.96 | 3,235,730 | +0.14(+0.13%) |
Feb 15, 2019 | 113.26 | 114.08 | 112.59 | 112.81 | 2,502,691 | +0.45(+0.40%) |
Feb 14, 2019 | 112.14 | 113.22 | 111.50 | 112.36 | 1,788,461 | -0.36(-0.32%) |
Feb 13, 2019 | 112.10 | 113.15 | 111.10 | 112.72 | 2,203,254 | +0.84(+0.75%) |
Feb 12, 2019 | 111.82 | 112.32 | 111.40 | 111.88 | 1,457,583 | +0.72(+0.65%) |
Feb 11, 2019 | 110.40 | 111.43 | 110.06 | 111.16 | 1,240,278 | +0.88(+0.80%) |
Feb 08, 2019 | 110.65 | 111.06 | 109.70 | 110.27 | 1,494,167 | -1.00(-0.89%) |
Feb 07, 2019 | 109.92 | 111.29 | 109.60 | 111.27 | 1,472,701 | +0.97(+0.88%) |
Feb 06, 2019 | 109.90 | 110.75 | 109.09 | 110.30 | 1,368,592 | +0.29(+0.27%) |
Feb 05, 2019 | 110.90 | 111.09 | 109.60 | 110.01 | 1,639,774 | -0.57(-0.51%) |
Feb 04, 2019 | 109.20 | 110.58 | 108.77 | 110.58 | 1,082,086 | +1.52(+1.39%) |
Feb 01, 2019 | 109.43 | 109.53 | 107.56 | 109.06 | 1,838,991 | -0.37(-0.34%) |
Jan 31, 2019 | 109.09 | 110.26 | 108.77 | 109.43 | 1,784,363 | +0.14(+0.13%) |
Jan 30, 2019 | 109.56 | 109.89 | 108.58 | 109.29 | 2,054,794 | +0.45(+0.42%) |
Jan 29, 2019 | 108.69 | 108.90 | 107.42 | 108.83 | 1,546,700 | +0.64(+0.60%) |
Jan 28, 2019 | 107.22 | 108.22 | 107.17 | 108.19 | 1,338,175 | -0.08(-0.07%) |
Jan 25, 2019 | 108.80 | 108.80 | 107.83 | 108.26 | 1,501,762 | +0.43(+0.40%) |
Jan 24, 2019 | 108.06 | 109.22 | 107.40 | 107.84 | 2,436,368 | +0.15(+0.14%) |
Jan 23, 2019 | 107.50 | 109.11 | 106.74 | 107.69 | 2,355,764 | +0.66(+0.61%) |
Jan 22, 2019 | 107.13 | 108.42 | 106.51 | 107.03 | 2,358,114 | -0.60(-0.56%) |
Jan 18, 2019 | 107.21 | 107.88 | 106.56 | 107.63 | 3,069,557 | +1.20(+1.12%) |
Jan 17, 2019 | 105.68 | 106.91 | 105.56 | 106.43 | 1,793,085 | +0.06(+0.05%) |
Jan 16, 2019 | 105.75 | 106.79 | 105.51 | 106.38 | 3,480,680 | +0.04(+0.04%) |
Jan 15, 2019 | 107.08 | 108.31 | 106.08 | 106.34 | 2,952,436 | -0.88(-0.82%) |
Jan 14, 2019 | 109.80 | 109.95 | 107.16 | 107.22 | 3,485,265 | -2.81(-2.55%) |
Jan 11, 2019 | 110.44 | 111.15 | 109.63 | 110.03 | 2,173,795 | -0.44(-0.39%) |
Jan 10, 2019 | 107.59 | 110.55 | 107.03 | 110.46 | 2,301,112 | +0.97(+0.88%) |
Jan 09, 2019 | 108.23 | 110.12 | 107.14 | 109.50 | 3,217,945 | +1.91(+1.78%) |
Jan 08, 2019 | 108.07 | 108.52 | 105.33 | 107.58 | 3,264,093 | +0.51(+0.48%) |
Jan 07, 2019 | 105.08 | 107.97 | 104.76 | 107.07 | 2,949,058 | +4.23(+4.11%) |
Jan 04, 2019 | 103.35 | 104.96 | 102.25 | 102.84 | 3,034,293 | +0.88(+0.86%) |
Jan 03, 2019 | 101.17 | 103.07 | 100.97 | 101.96 | 2,601,228 | +0.12(+0.12%) |
Jan 02, 2019 | 100.69 | 102.07 | 100.25 | 101.84 | 2,650,413 | -0.35(-0.34%) |
Dec 31, 2018 | 101.72 | 102.34 | 101.14 | 102.19 | 1,869,397 | +0.95(+0.94%) |
Dec 28, 2018 | 101.06 | 102.67 | 100.39 | 101.23 | 2,476,805 | +0.58(+0.57%) |
Dec 27, 2018 | 98.44 | 101.10 | 97.26 | 100.66 | 2,865,532 | +0.48(+0.48%) |
Dec 26, 2018 | 94.67 | 100.20 | 94.50 | 100.17 | 2,747,360 | +6.71(+7.18%) |
Dec 24, 2018 | 94.09 | 95.39 | 92.73 | 93.46 | 1,342,793 | -0.84(-0.89%) |
Dec 21, 2018 | 95.14 | 97.88 | 94.19 | 94.30 | 4,481,476 | -0.57(-0.60%) |
Dec 20, 2018 | 96.92 | 97.23 | 93.27 | 94.87 | 3,593,368 | -2.53(-2.60%) |
Dec 19, 2018 | 98.33 | 100.14 | 96.93 | 97.40 | 3,134,630 | -1.26(-1.27%) |
Dec 18, 2018 | 97.93 | 99.12 | 97.40 | 98.66 | 2,403,435 | +1.16(+1.19%) |
Dec 17, 2018 | 98.33 | 100.31 | 97.04 | 97.50 | 2,927,746 | -1.76(-1.77%) |
Dec 14, 2018 | 99.92 | 101.12 | 98.38 | 99.26 | 2,384,684 | -1.12(-1.11%) |
Dec 13, 2018 | 100.36 | 101.29 | 99.63 | 100.37 | 2,583,070 | +0.26(+0.25%) |
Dec 12, 2018 | 101.69 | 102.11 | 99.21 | 100.12 | 2,827,556 | -0.63(-0.63%) |
Dec 11, 2018 | 100.60 | 101.72 | 99.31 | 100.75 | 3,241,072 | +0.87(+0.87%) |
Dec 10, 2018 | 97.59 | 100.03 | 96.79 | 99.88 | 2,771,656 | +2.78(+2.86%) |
Dec 07, 2018 | 100.46 | 100.85 | 96.53 | 97.10 | 4,008,389 | -3.76(-3.73%) |
Dec 06, 2018 | 97.46 | 101.01 | 96.73 | 100.86 | 4,575,278 | +2.44(+2.48%) |
Dec 04, 2018 | 99.80 | 102.24 | 96.49 | 98.43 | 9,293,046 | -7.19(-6.80%) |
Dec 03, 2018 | 106.85 | 106.98 | 104.28 | 105.61 | 3,895,275 | +0.67(+0.64%) |
Nov 30, 2018 | 104.59 | 105.56 | 104.09 | 104.94 | 4,392,845 | +0.09(+0.09%) |
Nov 29, 2018 | 104.10 | 106.14 | 103.60 | 104.85 | 3,366,498 | +0.50(+0.48%) |
Nov 28, 2018 | 101.77 | 104.81 | 101.75 | 104.34 | 3,028,283 | +2.59(+2.55%) |
Nov 27, 2018 | 101.26 | 101.98 | 100.65 | 101.75 | 2,019,397 | -0.07(-0.06%) |
Nov 26, 2018 | 100.88 | 102.24 | 100.61 | 101.82 | 2,575,325 | +1.73(+1.73%) |
Nov 23, 2018 | 99.47 | 100.79 | 99.14 | 100.09 | 1,099,216 | +0.62(+0.63%) |
Nov 21, 2018 | 99.47 | 99.47 | 99.47 | 0 | -0.08(-0.09%) | |
Nov 20, 2018 | 102.04 | 102.08 | 97.96 | 99.55 | 4,134,032 | -4.94(-4.72%) |
Nov 19, 2018 | 105.53 | 106.63 | 103.71 | 104.49 | 2,003,840 | -0.86(-0.82%) |
Nov 16, 2018 | 104.92 | 105.51 | 102.63 | 105.35 | 2,867,078 | -0.34(-0.32%) |
Nov 15, 2018 | 107.60 | 107.77 | 104.86 | 105.69 | 3,533,867 | -2.38(-2.21%) |
Nov 14, 2018 | 109.29 | 110.71 | 107.82 | 108.07 | 2,373,598 | -0.98(-0.90%) |
Nov 13, 2018 | 109.85 | 109.99 | 108.35 | 109.05 | 1,935,932 | -0.40(-0.36%) |
Nov 12, 2018 | 109.83 | 111.07 | 109.33 | 109.45 | 2,120,229 | -0.32(-0.29%) |
Nov 09, 2018 | 110.62 | 111.06 | 109.53 | 109.77 | 1,794,409 | -1.35(-1.22%) |
Nov 08, 2018 | 109.83 | 111.99 | 109.59 | 111.12 | 2,365,468 | +1.50(+1.37%) |
Nov 07, 2018 | 109.07 | 109.97 | 108.32 | 109.62 | 1,941,465 | +1.47(+1.35%) |
Nov 06, 2018 | 107.56 | 109.01 | 107.35 | 108.16 | 1,367,051 | +0.28(+0.26%) |
Nov 05, 2018 | 105.99 | 108.22 | 105.89 | 107.87 | 1,705,076 | +1.86(+1.76%) |
Nov 02, 2018 | 107.59 | 108.41 | 104.48 | 106.01 | 1,962,258 | -1.00(-0.94%) |
Nov 01, 2018 | 105.57 | 107.91 | 104.92 | 107.01 | 1,704,186 | +1.70(+1.62%) |
Oct 31, 2018 | 106.90 | 107.29 | 104.73 | 105.31 | 2,548,716 | -1.01(-0.95%) |
Oct 30, 2018 | 104.27 | 106.37 | 104.00 | 106.32 | 2,558,330 | +2.39(+2.30%) |
Oct 29, 2018 | 102.87 | 106.42 | 102.79 | 103.93 | 2,258,648 | +1.98(+1.94%) |
Oct 26, 2018 | 104.15 | 104.44 | 100.99 | 101.95 | 2,909,279 | -3.03(-2.89%) |
Oct 25, 2018 | 105.77 | 106.20 | 104.92 | 104.99 | 2,792,774 | +0.06(+0.05%) |
Oct 24, 2018 | 104.13 | 107.29 | 103.86 | 104.93 | 3,958,521 | +0.56(+0.53%) |
Oct 23, 2018 | 102.76 | 104.75 | 102.39 | 104.37 | 1,920,557 | +0.35(+0.34%) |
Oct 22, 2018 | 103.95 | 104.72 | 103.63 | 104.02 | 2,171,686 | +0.44(+0.43%) |
Oct 19, 2018 | 103.43 | 104.33 | 103.00 | 103.58 | 2,821,494 | +0.60(+0.58%) |
Oct 18, 2018 | 103.84 | 104.84 | 102.56 | 102.98 | 2,246,410 | -0.80(-0.77%) |
Oct 17, 2018 | 104.66 | 104.86 | 103.06 | 103.79 | 4,527,922 | -1.11(-1.06%) |
Oct 16, 2018 | 101.02 | 105.02 | 100.08 | 104.90 | 4,075,168 | +4.31(+4.29%) |
Oct 15, 2018 | 99.51 | 101.60 | 99.15 | 100.59 | 2,458,757 | +1.54(+1.56%) |
Oct 12, 2018 | 97.64 | 99.42 | 97.36 | 99.05 | 2,357,185 | +2.65(+2.75%) |
Oct 11, 2018 | 100.14 | 101.23 | 96.34 | 96.40 | 2,761,954 | -3.42(-3.43%) |
Oct 10, 2018 | 99.85 | 101.09 | 99.37 | 99.83 | 2,730,405 | +0.45(+0.46%) |
Oct 09, 2018 | 99.90 | 101.30 | 99.22 | 99.37 | 2,733,107 | -0.24(-0.24%) |
Oct 08, 2018 | 97.74 | 99.90 | 97.74 | 99.61 | 1,335,170 | +1.50(+1.53%) |
Oct 05, 2018 | 98.61 | 99.73 | 97.97 | 98.10 | 2,009,747 | -0.39(-0.39%) |
Oct 04, 2018 | 99.20 | 99.41 | 98.06 | 98.49 | 3,102,796 | -0.43(-0.44%) |
Oct 03, 2018 | 100.22 | 100.48 | 97.29 | 98.93 | 4,338,767 | -2.40(-2.37%) |
Oct 02, 2018 | 102.89 | 103.20 | 101.32 | 101.33 | 2,461,075 | -1.93(-1.87%) |
Oct 01, 2018 | 103.30 | 103.71 | 102.62 | 103.26 | 1,868,516 | +0.21(+0.20%) |
Sep 28, 2018 | 102.91 | 103.38 | 102.59 | 103.06 | 2,483,701 | +0.12(+0.12%) |
Sep 27, 2018 | 103.29 | 104.00 | 102.68 | 102.93 | 1,753,973 | -0.33(-0.32%) |
Sep 26, 2018 | 102.55 | 103.69 | 102.20 | 103.26 | 1,800,737 | +1.13(+1.11%) |
Sep 25, 2018 | 102.31 | 102.38 | 100.95 | 102.13 | 1,849,149 | +0.97(+0.96%) |
Sep 24, 2018 | 101.81 | 102.92 | 100.84 | 101.16 | 2,409,108 | -0.92(-0.90%) |
Sep 21, 2018 | 103.89 | 104.54 | 101.88 | 102.08 | 5,614,577 | -1.23(-1.19%) |
Sep 20, 2018 | 103.23 | 103.57 | 102.63 | 103.30 | 1,992,200 | +0.22(+0.21%) |
Sep 19, 2018 | 102.87 | 104.03 | 102.56 | 103.08 | 2,966,248 | +0.17(+0.17%) |
Sep 18, 2018 | 101.36 | 103.51 | 101.13 | 102.91 | 1,977,434 | +1.79(+1.77%) |
Sep 17, 2018 | 102.49 | 102.76 | 101.11 | 101.12 | 2,746,095 | -1.57(-1.53%) |
Sep 14, 2018 | 103.26 | 103.55 | 102.17 | 102.69 | 2,165,204 | -0.58(-0.57%) |
Sep 13, 2018 | 104.43 | 104.72 | 103.06 | 103.27 | 1,985,075 | -1.10(-1.06%) |
Sep 12, 2018 | 104.82 | 105.32 | 104.20 | 104.38 | 2,624,146 | -0.42(-0.41%) |
Sep 11, 2018 | 105.15 | 106.16 | 104.57 | 104.80 | 2,793,915 | -0.28(-0.27%) |
Sep 10, 2018 | 105.03 | 105.66 | 104.46 | 105.08 | 2,378,568 | +0.59(+0.57%) |
Sep 07, 2018 | 104.91 | 105.89 | 104.26 | 104.49 | 2,488,049 | -0.28(-0.27%) |
Sep 06, 2018 | 104.97 | 105.48 | 104.28 | 104.77 | 1,989,202 | +0.06(+0.05%) |
Sep 05, 2018 | 103.70 | 105.00 | 103.15 | 104.72 | 2,861,366 | +1.17(+1.13%) |
Sep 04, 2018 | 101.82 | 103.86 | 101.71 | 103.55 | 2,838,466 | +1.97(+1.94%) |
Aug 31, 2018 | 101.58 | 101.58 | 101.58 | 0 | +1.95(+1.96%) | |
Aug 30, 2018 | 98.37 | 101.83 | 98.01 | 99.62 | 6,049,578 | -0.98(-0.97%) |
Aug 29, 2018 | 100.63 | 101.36 | 99.02 | 100.60 | 3,462,173 | -0.13(-0.13%) |
Aug 28, 2018 | 101.12 | 101.25 | 99.51 | 100.74 | 3,231,405 | -0.33(-0.33%) |
Aug 27, 2018 | 102.75 | 102.82 | 100.92 | 101.07 | 2,118,996 | -0.77(-0.76%) |
Aug 24, 2018 | 101.48 | 102.05 | 100.91 | 101.84 | 1,618,680 | -0.07(-0.06%) |
Aug 23, 2018 | 101.07 | 102.01 | 101.07 | 101.91 | 1,857,185 | +0.76(+0.76%) |
Aug 22, 2018 | 102.39 | 102.81 | 100.82 | 101.14 | 2,736,278 | -0.31(-0.31%) |
Aug 21, 2018 | 101.44 | 101.99 | 100.92 | 101.45 | 1,817,835 | +0.07(+0.07%) |
Aug 20, 2018 | 100.65 | 101.98 | 100.60 | 101.39 | 1,884,634 | +1.08(+1.08%) |
Aug 17, 2018 | 99.27 | 100.52 | 98.90 | 100.30 | 1,661,209 | +1.41(+1.43%) |
Aug 16, 2018 | 99.93 | 99.94 | 98.37 | 98.89 | 2,665,409 | +0.71(+0.72%) |
Aug 15, 2018 | 98.33 | 98.48 | 97.37 | 98.18 | 1,663,445 | -0.91(-0.92%) |
Aug 14, 2018 | 97.01 | 99.27 | 96.79 | 99.10 | 1,842,586 | +2.48(+2.57%) |
Aug 13, 2018 | 96.95 | 97.95 | 96.46 | 96.62 | 1,248,124 | +0.13(+0.14%) |
Aug 10, 2018 | 96.44 | 97.40 | 96.09 | 96.48 | 1,027,080 | -0.61(-0.63%) |
Aug 09, 2018 | 96.16 | 97.29 | 95.41 | 97.10 | 1,640,614 | +1.13(+1.18%) |
Aug 08, 2018 | 95.02 | 96.13 | 94.88 | 95.97 | 1,576,968 | +0.81(+0.85%) |
Aug 07, 2018 | 93.73 | 95.43 | 93.30 | 95.15 | 1,679,044 | +2.12(+2.28%) |
Aug 06, 2018 | 92.57 | 93.34 | 92.29 | 93.03 | 974,906 | +0.41(+0.45%) |
Aug 03, 2018 | 92.80 | 93.49 | 92.15 | 92.62 | 1,295,622 | -0.05(-0.05%) |
Aug 02, 2018 | 91.22 | 92.80 | 91.20 | 92.67 | 1,313,116 | +1.54(+1.69%) |
Aug 01, 2018 | 92.54 | 92.67 | 90.86 | 91.13 | 1,486,164 | -1.41(-1.53%) |
Jul 31, 2018 | 92.93 | 92.93 | 92.20 | 92.54 | 1,202,184 | +0.01(+0.01%) |
Jul 30, 2018 | 91.84 | 92.67 | 91.76 | 92.53 | 1,365,383 | +0.67(+0.73%) |
Jul 27, 2018 | 93.62 | 93.76 | 91.57 | 91.86 | 1,291,592 | -1.63(-1.74%) |
Jul 26, 2018 | 93.27 | 94.53 | 93.27 | 93.49 | 1,738,622 | +0.39(+0.42%) |
Jul 25, 2018 | 92.95 | 93.21 | 92.35 | 93.11 | 1,904,264 | +0.15(+0.16%) |
Jul 24, 2018 | 92.83 | 93.30 | 92.50 | 92.96 | 1,955,943 | -0.13(-0.14%) |
Jul 23, 2018 | 92.76 | 93.22 | 92.46 | 93.09 | 1,876,227 | +0.53(+0.57%) |
Jul 20, 2018 | 93.11 | 93.16 | 91.56 | 92.56 | 2,753,569 | -0.97(-1.04%) |
Jul 19, 2018 | 93.44 | 94.22 | 93.12 | 93.53 | 4,010,826 | +0.10(+0.11%) |
Jul 18, 2018 | 93.82 | 94.33 | 92.66 | 93.43 | 2,336,907 | -0.29(-0.31%) |
Jul 17, 2018 | 93.03 | 94.32 | 92.96 | 93.72 | 1,955,124 | +0.25(+0.27%) |
Jul 16, 2018 | 94.03 | 94.66 | 92.97 | 93.47 | 1,639,804 | -0.35(-0.37%) |
Jul 13, 2018 | 93.02 | 94.65 | 92.99 | 93.82 | 2,404,641 | +0.90(+0.96%) |
Jul 12, 2018 | 94.06 | 94.14 | 92.36 | 92.92 | 1,551,188 | -0.44(-0.47%) |
Jul 11, 2018 | 94.24 | 94.90 | 92.91 | 93.36 | 1,575,389 | -0.93(-0.99%) |
Jul 10, 2018 | 92.92 | 94.48 | 92.83 | 94.30 | 1,687,206 | +1.53(+1.65%) |
Jul 09, 2018 | 92.90 | 93.55 | 92.41 | 92.77 | 1,579,198 | +0.05(+0.05%) |
Jul 06, 2018 | 92.36 | 92.94 | 91.87 | 92.72 | 1,508,482 | +0.48(+0.52%) |
Jul 05, 2018 | 92.61 | 92.65 | 91.91 | 92.24 | 1,673,088 | +0.02(+0.02%) |
Jul 03, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.04(+0.04%) | |
Jul 02, 2018 | 92.70 | 92.91 | 91.69 | 92.19 | 1,759,568 | -0.51(-0.55%) |
Jun 29, 2018 | 93.35 | 94.08 | 92.63 | 92.69 | 1,747,299 | -0.50(-0.53%) |
Jun 28, 2018 | 92.99 | 93.77 | 92.28 | 93.19 | 1,384,491 | +0.43(+0.47%) |
Jun 27, 2018 | 93.79 | 94.24 | 92.61 | 92.76 | 1,696,131 | -1.00(-1.06%) |
Jun 26, 2018 | 94.31 | 94.50 | 93.07 | 93.76 | 2,121,058 | -0.68(-0.72%) |
Jun 25, 2018 | 94.29 | 94.74 | 93.65 | 94.43 | 2,387,220 | +0.28(+0.30%) |
Jun 22, 2018 | 94.77 | 95.12 | 93.63 | 94.15 | 5,355,909 | +1.38(+1.49%) |
Jun 21, 2018 | 91.83 | 93.35 | 91.51 | 92.77 | 2,360,334 | +0.63(+0.68%) |
Jun 20, 2018 | 91.96 | 92.51 | 91.29 | 92.14 | 1,779,774 | +0.55(+0.60%) |
Jun 19, 2018 | 91.13 | 91.82 | 90.35 | 91.59 | 2,311,341 | -0.48(-0.52%) |
Jun 18, 2018 | 91.07 | 92.98 | 90.96 | 92.07 | 2,018,729 | +0.57(+0.63%) |
Jun 15, 2018 | 91.57 | 90.56 | 91.50 | 3,541,175 | +0.94(+1.04%) | |
Jun 14, 2018 | 91.21 | 91.35 | 89.88 | 90.56 | 2,147,260 | -0.38(-0.41%) |
Jun 13, 2018 | 90.99 | 91.52 | 90.49 | 90.94 | 2,352,893 | +0.05(+0.05%) |
Jun 12, 2018 | 90.20 | 91.32 | 89.38 | 90.89 | 2,506,559 | +0.71(+0.79%) |
Jun 11, 2018 | 89.05 | 90.39 | 88.70 | 90.17 | 3,169,695 | +0.96(+1.07%) |
Jun 08, 2018 | 88.30 | 89.40 | 88.16 | 89.22 | 1,797,276 | +1.02(+1.15%) |
Jun 07, 2018 | 89.14 | 90.34 | 87.50 | 88.20 | 3,004,384 | -0.76(-0.86%) |
Jun 06, 2018 | 88.96 | 3,938,072 | +0.42(+0.48%) | |||
Jun 05, 2018 | 85.75 | 88.68 | 85.61 | 88.54 | 3,975,632 | +2.99(+3.49%) |
Jun 04, 2018 | 85.03 | 85.79 | 84.44 | 85.55 | 4,790,700 | +1.64(+1.95%) |
Jun 01, 2018 | 82.26 | 83.91 | 82.03 | 83.91 | 7,758,469 | +1.67(+2.03%) |
May 31, 2018 | 85.34 | 87.16 | 81.67 | 82.24 | 15,203,813 | -8.50(-9.37%) |
May 30, 2018 | 90.91 | 91.26 | 89.57 | 90.74 | 4,437,994 | +0.26(+0.29%) |
May 29, 2018 | 90.63 | 91.15 | 89.59 | 90.47 | 3,043,217 | -0.36(-0.39%) |
May 25, 2018 | 90.83 | 90.83 | 90.83 | 0 | -0.27(-0.30%) | |
May 24, 2018 | 90.57 | 91.12 | 89.72 | 91.10 | 2,756,244 | +0.59(+0.65%) |
May 23, 2018 | 90.25 | 91.30 | 90.16 | 90.51 | 1,705,082 | -0.12(-0.13%) |
May 22, 2018 | 91.66 | 92.02 | 90.52 | 90.63 | 2,017,868 | -0.75(-0.82%) |
May 21, 2018 | 91.31 | 91.80 | 90.77 | 91.39 | 1,559,421 | +0.45(+0.50%) |
May 18, 2018 | 91.20 | 91.63 | 90.88 | 90.94 | 2,464,968 | +0.06(+0.06%) |
May 17, 2018 | 90.46 | 91.56 | 90.46 | 90.88 | 2,731,320 | +0.44(+0.49%) |
May 16, 2018 | 88.56 | 91.59 | 88.37 | 90.44 | 5,192,815 | +2.07(+2.34%) |
May 15, 2018 | 88.07 | 88.67 | 87.82 | 88.37 | 5,418,173 | +0.26(+0.30%) |
May 14, 2018 | 88.01 | 88.74 | 87.69 | 88.11 | 1,934,498 | +0.09(+0.11%) |
May 11, 2018 | 86.96 | 88.06 | 85.98 | 88.01 | 2,650,350 | +0.64(+0.73%) |
May 10, 2018 | 88.19 | 88.80 | 87.26 | 87.37 | 2,435,901 | -0.55(-0.62%) |
May 09, 2018 | 88.01 | 88.29 | 86.89 | 87.92 | 3,399,505 | -0.34(-0.38%) |
May 08, 2018 | 88.48 | 89.03 | 87.86 | 88.26 | 2,692,182 | -0.11(-0.13%) |
May 07, 2018 | 89.84 | 89.86 | 87.82 | 88.37 | 1,837,680 | -1.46(-1.62%) |
May 04, 2018 | 90.11 | 90.18 | 89.00 | 89.83 | 1,783,103 | -0.71(-0.78%) |
May 03, 2018 | 90.72 | 91.10 | 89.72 | 90.53 | 1,514,602 | -0.09(-0.10%) |
May 02, 2018 | 90.43 | 91.41 | 89.61 | 90.63 | 1,173,709 | -0.13(-0.15%) |
May 01, 2018 | 90.49 | 91.03 | 89.79 | 90.76 | 1,303,967 | +0.01(+0.01%) |
Apr 30, 2018 | 92.78 | 92.95 | 90.49 | 90.75 | 2,674,030 | -1.72(-1.86%) |
Apr 27, 2018 | 93.11 | 94.13 | 92.38 | 92.47 | 2,272,489 | -0.63(-0.68%) |
Apr 26, 2018 | 91.53 | 93.53 | 90.78 | 93.10 | 2,334,680 | +1.67(+1.83%) |
Apr 25, 2018 | 90.60 | 91.63 | 89.98 | 91.42 | 1,590,762 | +0.40(+0.44%) |
Apr 24, 2018 | 91.70 | 92.19 | 90.61 | 91.02 | 1,701,898 | -0.18(-0.20%) |
Apr 23, 2018 | 90.92 | 91.37 | 90.09 | 91.20 | 2,249,379 | +0.63(+0.70%) |
Apr 20, 2018 | 92.83 | 93.22 | 90.46 | 90.57 | 3,910,150 | -2.50(-2.69%) |
Apr 19, 2018 | 93.80 | 94.07 | 92.30 | 93.07 | 1,728,775 | -1.11(-1.18%) |
Apr 18, 2018 | 94.31 | 95.10 | 93.88 | 94.18 | 2,298,790 | +0.29(+0.31%) |
Apr 17, 2018 | 94.65 | 95.14 | 93.31 | 93.89 | 3,085,440 | +2.63(+2.88%) |
Apr 16, 2018 | 90.15 | 91.38 | 89.37 | 91.25 | 2,346,420 | +0.74(+0.82%) |
Apr 13, 2018 | 91.58 | 92.03 | 90.30 | 90.51 | 2,553,560 | -0.57(-0.63%) |
Apr 12, 2018 | 90.95 | 91.81 | 90.63 | 91.09 | 2,446,761 | +0.58(+0.64%) |
Apr 11, 2018 | 89.99 | 91.03 | 89.92 | 90.50 | 1,939,390 | -0.16(-0.18%) |
Apr 10, 2018 | 91.05 | 91.18 | 89.74 | 90.66 | 2,801,114 | +0.70(+0.77%) |
Apr 09, 2018 | 89.26 | 90.97 | 89.19 | 89.97 | 3,527,260 | +0.96(+1.08%) |
Apr 06, 2018 | 89.79 | 90.89 | 88.59 | 89.01 | 2,945,301 | -1.34(-1.48%) |
Apr 05, 2018 | 89.24 | 90.52 | 88.61 | 90.35 | 2,554,999 | +1.31(+1.47%) |
Apr 04, 2018 | 86.73 | 89.24 | 86.73 | 89.04 | 2,912,236 | +1.58(+1.81%) |
Apr 03, 2018 | 87.66 | 88.46 | 87.26 | 87.45 | 2,002,655 | -0.11(-0.13%) |
Apr 02, 2018 | 87.38 | 87.97 | 86.20 | 87.56 | 2,891,096 | -0.11(-0.13%) |
Mar 29, 2018 | 87.68 | 87.68 | 87.68 | 0 | +0.57(+0.66%) | |
Mar 28, 2018 | 86.85 | 88.89 | 86.84 | 87.11 | 2,408,780 | +0.48(+0.55%) |
Mar 27, 2018 | 87.16 | 87.58 | 86.16 | 86.63 | 2,206,700 | -0.21(-0.24%) |
Mar 26, 2018 | 85.65 | 87.31 | 85.34 | 86.83 | 2,193,015 | +2.43(+2.88%) |
Mar 23, 2018 | 86.07 | 86.52 | 84.25 | 84.41 | 2,754,535 | -1.58(-1.84%) |
Mar 22, 2018 | 86.52 | 87.50 | 85.93 | 85.99 | 2,438,017 | -1.15(-1.32%) |
Mar 21, 2018 | 87.70 | 88.71 | 87.11 | 87.14 | 4,086,822 | -0.40(-0.46%) |
Mar 20, 2018 | 88.22 | 88.31 | 87.05 | 87.55 | 2,829,577 | -0.59(-0.67%) |
Mar 19, 2018 | 89.50 | 90.02 | 87.51 | 88.14 | 2,586,707 | -1.30(-1.46%) |
Mar 16, 2018 | 87.71 | 89.79 | 87.53 | 89.44 | 5,471,234 | +1.87(+2.13%) |
Mar 15, 2018 | 90.18 | 90.44 | 86.50 | 87.57 | 10,911,500 | +3.97(+4.75%) |
Mar 14, 2018 | 83.93 | 84.12 | 83.00 | 83.60 | 4,157,481 | -0.31(-0.37%) |
Mar 13, 2018 | 83.27 | 85.29 | 83.07 | 83.91 | 4,255,301 | +0.86(+1.04%) |
Mar 12, 2018 | 81.76 | 83.28 | 81.59 | 83.05 | 3,991,526 | +1.57(+1.92%) |
Mar 09, 2018 | 81.27 | 81.71 | 80.17 | 81.48 | 3,763,254 | +0.83(+1.03%) |
Mar 08, 2018 | 83.99 | 84.24 | 80.64 | 80.65 | 4,339,551 | -3.13(-3.74%) |
Mar 07, 2018 | 84.95 | 83.78 | 5,661,370 | -3.80(-4.33%) | ||
Mar 06, 2018 | 87.64 | 88.28 | 86.08 | 87.57 | 4,309,821 | +0.01(+0.01%) |
Mar 05, 2018 | 87.76 | 88.11 | 87.22 | 87.56 | 2,587,242 | -0.80(-0.90%) |
Mar 02, 2018 | 88.79 | 89.13 | 86.97 | 88.36 | 3,072,625 | -0.97(-1.08%) |