Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.35 | 96.36 | 94.24 | 96.14 | 228,100 | +1.17(+1.23%) |
Dec 28, 2018 | 95.65 | 96.08 | 93.81 | 94.97 | 431,500 | +0.10(+0.11%) |
Dec 27, 2018 | 93.78 | 94.90 | 92.89 | 94.87 | 230,233 | +0.21(+0.22%) |
Dec 26, 2018 | 92.04 | 94.66 | 91.30 | 94.66 | 322,072 | +3.09(+3.37%) |
Dec 24, 2018 | 94.03 | 94.78 | 91.57 | 91.57 | 230,100 | -3.41(-3.59%) |
Dec 21, 2018 | 97.53 | 98.38 | 94.67 | 94.98 | 352,400 | -3.49(-3.54%) |
Dec 20, 2018 | 100.27 | 101.95 | 98.03 | 98.47 | 357,271 | -2.36(-2.34%) |
Dec 19, 2018 | 102.47 | 105.21 | 100.70 | 100.83 | 371,413 | -2.10(-2.04%) |
Dec 18, 2018 | 105.85 | 106.39 | 102.16 | 102.93 | 422,331 | -2.47(-2.34%) |
Dec 17, 2018 | 105.93 | 108.43 | 103.88 | 105.40 | 664,175 | -1.03(-0.97%) |
Dec 14, 2018 | 107.76 | 110.36 | 106.12 | 106.43 | 366,100 | -1.87(-1.73%) |
Dec 13, 2018 | 111.51 | 111.64 | 108.28 | 108.30 | 311,011 | -2.81(-2.53%) |
Dec 12, 2018 | 111.15 | 112.26 | 110.80 | 111.11 | 171,645 | +1.08(+0.98%) |
Dec 11, 2018 | 112.46 | 112.78 | 109.68 | 110.03 | 460,665 | -1.37(-1.23%) |
Dec 10, 2018 | 113.75 | 115.56 | 110.49 | 111.40 | 397,738 | -2.73(-2.39%) |
Dec 07, 2018 | 118.29 | 119.01 | 113.78 | 114.13 | 472,100 | -4.82(-4.05%) |
Dec 06, 2018 | 119.99 | 120.88 | 117.28 | 118.95 | 348,189 | -2.30(-1.90%) |
Dec 04, 2018 | 122.83 | 123.48 | 120.10 | 121.25 | 251,200 | -1.79(-1.45%) |
Dec 03, 2018 | 123.42 | 123.98 | 121.12 | 123.04 | 186,316 | +0.68(+0.56%) |
Nov 30, 2018 | 121.62 | 122.98 | 121.62 | 122.36 | 195,500 | +0.75(+0.62%) |
Nov 29, 2018 | 120.27 | 123.17 | 119.23 | 121.61 | 425,542 | +1.36(+1.13%) |
Nov 28, 2018 | 120.22 | 120.91 | 118.47 | 120.25 | 235,938 | +0.15(+0.12%) |
Nov 27, 2018 | 121.78 | 122.66 | 119.89 | 120.10 | 325,572 | -1.97(-1.61%) |
Nov 26, 2018 | 121.56 | 122.64 | 120.01 | 122.07 | 367,018 | +1.49(+1.24%) |
Nov 23, 2018 | 121.98 | 122.34 | 120.28 | 120.58 | 100,100 | -1.92(-1.57%) |
Nov 21, 2018 | 122.50 | 122.50 | 122.50 | 0 | -0.76(-0.62%) | |
Nov 20, 2018 | 121.57 | 123.87 | 120.88 | 123.26 | 281,489 | +0.10(+0.08%) |
Nov 19, 2018 | 124.90 | 124.90 | 121.98 | 123.16 | 293,481 | -1.72(-1.38%) |
Nov 16, 2018 | 123.06 | 125.12 | 122.88 | 124.88 | 270,300 | +1.05(+0.85%) |
Nov 15, 2018 | 124.06 | 124.77 | 122.00 | 123.83 | 326,452 | -1.01(-0.81%) |
Nov 14, 2018 | 126.28 | 126.65 | 123.02 | 124.84 | 519,849 | -1.16(-0.92%) |
Nov 13, 2018 | 127.78 | 127.99 | 124.52 | 126.00 | 862,525 | -1.03(-0.81%) |
Nov 12, 2018 | 127.66 | 128.44 | 125.44 | 127.03 | 1,130,523 | -1.44(-1.12%) |
Nov 09, 2018 | 125.00 | 128.48 | 113.00 | 128.47 | 1,721,000 | -0.88(-0.68%) |
Nov 08, 2018 | 129.50 | 129.81 | 127.97 | 129.35 | 615,081 | -0.32(-0.25%) |
Nov 07, 2018 | 127.19 | 130.10 | 126.47 | 129.67 | 218,325 | +3.05(+2.41%) |
Nov 06, 2018 | 125.42 | 126.83 | 125.42 | 126.62 | 240,522 | +1.25(+1.00%) |
Nov 05, 2018 | 126.83 | 126.83 | 123.54 | 125.37 | 323,414 | -0.72(-0.57%) |
Nov 02, 2018 | 126.06 | 127.69 | 125.30 | 126.09 | 305,200 | +0.14(+0.11%) |
Nov 01, 2018 | 125.44 | 127.07 | 125.44 | 125.95 | 279,028 | +1.25(+1.00%) |
Oct 31, 2018 | 124.22 | 126.04 | 123.86 | 124.70 | 267,312 | +1.75(+1.42%) |
Oct 30, 2018 | 121.10 | 123.14 | 120.68 | 122.95 | 316,101 | +1.88(+1.55%) |
Oct 29, 2018 | 121.65 | 123.50 | 120.30 | 121.07 | 250,455 | +0.67(+0.56%) |
Oct 26, 2018 | 119.08 | 121.08 | 118.57 | 120.40 | 239,100 | +0.18(+0.15%) |
Oct 25, 2018 | 118.01 | 120.92 | 117.85 | 120.22 | 534,472 | +2.51(+2.13%) |
Oct 24, 2018 | 120.34 | 122.07 | 117.60 | 117.71 | 451,745 | -2.49(-2.07%) |
Oct 23, 2018 | 121.47 | 122.50 | 119.64 | 120.20 | 503,697 | -2.05(-1.68%) |
Oct 22, 2018 | 121.55 | 123.86 | 121.55 | 122.25 | 286,306 | +1.20(+0.99%) |
Oct 19, 2018 | 121.17 | 121.71 | 120.44 | 121.05 | 262,200 | +0.55(+0.46%) |
Oct 18, 2018 | 120.74 | 121.07 | 119.71 | 120.50 | 280,361 | +0.09(+0.07%) |
Oct 17, 2018 | 119.80 | 120.82 | 119.55 | 120.41 | 265,538 | +0.50(+0.42%) |
Oct 16, 2018 | 116.25 | 120.00 | 115.67 | 119.91 | 226,592 | +4.22(+3.65%) |
Oct 15, 2018 | 115.04 | 116.42 | 114.20 | 115.69 | 312,434 | +0.88(+0.77%) |
Oct 12, 2018 | 115.06 | 116.03 | 113.60 | 114.81 | 340,700 | +1.21(+1.07%) |
Oct 11, 2018 | 114.60 | 115.13 | 112.78 | 113.60 | 635,744 | -1.66(-1.44%) |
Oct 10, 2018 | 115.14 | 115.75 | 114.03 | 115.26 | 618,674 | -0.26(-0.23%) |
Oct 09, 2018 | 114.32 | 117.04 | 114.32 | 115.52 | 573,488 | +1.04(+0.91%) |
Oct 08, 2018 | 113.81 | 114.77 | 113.00 | 114.48 | 314,365 | +0.78(+0.69%) |
Oct 05, 2018 | 113.88 | 114.41 | 112.39 | 113.70 | 479,500 | +0.20(+0.18%) |
Oct 04, 2018 | 115.18 | 115.63 | 112.88 | 113.50 | 815,497 | -1.80(-1.56%) |
Oct 03, 2018 | 113.74 | 116.12 | 113.52 | 115.30 | 616,238 | +1.70(+1.50%) |
Oct 02, 2018 | 113.42 | 114.10 | 112.57 | 113.60 | 889,286 | +0.27(+0.24%) |
Oct 01, 2018 | 112.80 | 113.37 | 111.88 | 113.33 | 498,875 | +0.53(+0.47%) |
Sep 28, 2018 | 110.98 | 113.55 | 110.40 | 112.80 | 308,700 | +1.95(+1.76%) |
Sep 27, 2018 | 111.01 | 111.23 | 110.42 | 110.85 | 309,257 | -0.24(-0.22%) |
Sep 26, 2018 | 111.05 | 111.47 | 110.47 | 111.09 | 412,678 | -0.36(-0.32%) |
Sep 25, 2018 | 110.40 | 111.50 | 109.85 | 111.45 | 310,528 | +0.89(+0.80%) |
Sep 24, 2018 | 109.89 | 111.45 | 109.53 | 110.56 | 351,521 | -0.05(-0.05%) |
Sep 21, 2018 | 110.56 | 110.86 | 109.74 | 110.61 | 445,300 | +0.03(+0.03%) |
Sep 20, 2018 | 109.16 | 110.70 | 109.16 | 110.58 | 370,051 | +1.66(+1.52%) |
Sep 19, 2018 | 108.92 | 109.36 | 107.79 | 108.92 | 399,971 | -0.03(-0.03%) |
Sep 18, 2018 | 109.62 | 110.26 | 108.51 | 108.95 | 364,322 | -0.66(-0.60%) |
Sep 17, 2018 | 110.90 | 110.93 | 109.38 | 109.61 | 290,085 | -1.47(-1.32%) |
Sep 14, 2018 | 112.00 | 112.23 | 110.90 | 111.08 | 375,100 | +0.26(+0.23%) |
Sep 13, 2018 | 113.54 | 113.76 | 110.68 | 110.82 | 413,455 | -2.52(-2.22%) |
Sep 12, 2018 | 115.80 | 116.13 | 112.73 | 113.34 | 270,824 | -2.95(-2.54%) |
Sep 11, 2018 | 116.53 | 118.00 | 116.00 | 116.29 | 420,492 | -0.76(-0.65%) |
Sep 10, 2018 | 117.06 | 117.83 | 116.71 | 117.05 | 269,973 | -0.18(-0.15%) |
Sep 07, 2018 | 116.74 | 118.20 | 116.02 | 117.23 | 216,600 | -0.11(-0.09%) |
Sep 06, 2018 | 118.17 | 118.54 | 116.50 | 117.34 | 358,803 | -0.57(-0.48%) |
Sep 05, 2018 | 119.52 | 119.52 | 117.51 | 117.91 | 557,747 | -1.58(-1.32%) |
Sep 04, 2018 | 119.15 | 120.05 | 118.59 | 119.49 | 185,898 | +0.35(+0.29%) |
Aug 31, 2018 | 119.14 | 119.14 | 119.14 | 0 | +0.69(+0.58%) | |
Aug 30, 2018 | 119.17 | 119.36 | 117.87 | 118.45 | 217,552 | -0.96(-0.80%) |
Aug 29, 2018 | 119.82 | 120.24 | 119.06 | 119.41 | 449,720 | -0.70(-0.58%) |
Aug 28, 2018 | 120.48 | 120.83 | 118.92 | 120.11 | 229,146 | +0.03(+0.02%) |
Aug 27, 2018 | 120.43 | 120.95 | 119.68 | 120.08 | 240,054 | +0.11(+0.09%) |
Aug 24, 2018 | 120.44 | 120.91 | 119.31 | 119.97 | 268,700 | -0.05(-0.04%) |
Aug 23, 2018 | 121.65 | 122.31 | 119.92 | 120.02 | 246,107 | -1.94(-1.59%) |
Aug 22, 2018 | 121.51 | 123.30 | 120.97 | 121.96 | 228,165 | -0.02(-0.02%) |
Aug 21, 2018 | 121.21 | 122.21 | 120.92 | 121.98 | 429,309 | +0.92(+0.76%) |
Aug 20, 2018 | 121.16 | 121.91 | 119.05 | 121.06 | 429,013 | +0.28(+0.23%) |
Aug 17, 2018 | 121.05 | 121.29 | 117.74 | 120.78 | 408,100 | -0.54(-0.45%) |
Aug 16, 2018 | 120.25 | 121.89 | 119.63 | 121.32 | 478,798 | +1.57(+1.31%) |
Aug 15, 2018 | 117.15 | 119.92 | 116.68 | 119.75 | 469,319 | +2.64(+2.25%) |
Aug 14, 2018 | 115.15 | 117.52 | 115.04 | 117.11 | 490,710 | +2.15(+1.87%) |
Aug 13, 2018 | 115.76 | 117.00 | 114.96 | 114.96 | 551,989 | -1.08(-0.93%) |
Aug 10, 2018 | 114.51 | 117.13 | 113.81 | 116.04 | 443,100 | +1.63(+1.42%) |
Aug 09, 2018 | 120.00 | 120.00 | 113.29 | 114.41 | 1,175,202 | -3.90(-3.30%) |
Aug 08, 2018 | 118.25 | 119.81 | 117.22 | 118.31 | 1,050,706 | +0.17(+0.14%) |
Aug 07, 2018 | 118.21 | 118.98 | 117.92 | 118.14 | 285,284 | +0.43(+0.37%) |
Aug 06, 2018 | 117.74 | 118.12 | 117.04 | 117.71 | 318,219 | +0.30(+0.26%) |
Aug 03, 2018 | 118.82 | 118.95 | 116.74 | 117.41 | 245,900 | -1.45(-1.22%) |
Aug 02, 2018 | 118.10 | 118.91 | 116.57 | 118.86 | 338,654 | +0.24(+0.20%) |
Aug 01, 2018 | 116.35 | 119.11 | 116.00 | 118.62 | 402,069 | +2.09(+1.79%) |
Jul 31, 2018 | 115.62 | 117.27 | 115.29 | 116.53 | 349,166 | +0.95(+0.82%) |
Jul 30, 2018 | 117.17 | 117.66 | 114.78 | 115.58 | 484,441 | -1.38(-1.18%) |
Jul 27, 2018 | 120.62 | 122.19 | 116.94 | 116.96 | 280,500 | -3.70(-3.07%) |
Jul 26, 2018 | 118.99 | 120.80 | 117.82 | 120.66 | 319,308 | +1.30(+1.09%) |
Jul 25, 2018 | 117.07 | 119.62 | 116.75 | 119.36 | 351,224 | +1.81(+1.54%) |
Jul 24, 2018 | 119.68 | 120.18 | 117.11 | 117.55 | 242,613 | -1.58(-1.33%) |
Jul 23, 2018 | 119.18 | 119.49 | 117.98 | 119.13 | 345,221 | -0.05(-0.04%) |
Jul 20, 2018 | 119.25 | 119.72 | 117.29 | 119.18 | 284,134 | +0.18(+0.15%) |
Jul 19, 2018 | 119.20 | 119.82 | 118.42 | 119.00 | 480,871 | -0.19(-0.16%) |
Jul 18, 2018 | 118.49 | 119.31 | 118.03 | 119.19 | 533,615 | +0.45(+0.38%) |
Jul 17, 2018 | 118.26 | 119.17 | 118.22 | 118.74 | 366,537 | +0.02(+0.02%) |
Jul 16, 2018 | 119.20 | 119.95 | 118.33 | 118.72 | 410,490 | -0.47(-0.39%) |
Jul 13, 2018 | 118.57 | 119.20 | 118.17 | 119.19 | 356,100 | +0.44(+0.37%) |
Jul 12, 2018 | 117.51 | 118.78 | 116.60 | 118.75 | 391,207 | +1.83(+1.57%) |
Jul 11, 2018 | 116.22 | 118.21 | 115.77 | 116.92 | 516,963 | -0.30(-0.26%) |
Jul 10, 2018 | 116.04 | 117.34 | 115.64 | 117.22 | 1,275,668 | +1.00(+0.86%) |
Jul 09, 2018 | 116.03 | 117.31 | 115.35 | 116.22 | 841,375 | +0.69(+0.60%) |
Jul 06, 2018 | 114.95 | 115.93 | 114.02 | 115.53 | 564,757 | +0.37(+0.32%) |
Jul 05, 2018 | 115.29 | 115.29 | 113.91 | 115.16 | 438,567 | +0.37(+0.32%) |
Jul 03, 2018 | 114.79 | 114.79 | 114.79 | 0 | -0.56(-0.49%) | |
Jul 02, 2018 | 111.50 | 115.44 | 110.83 | 115.35 | 512,495 | +3.74(+3.35%) |
Jun 29, 2018 | 111.90 | 113.58 | 111.01 | 111.61 | 404,534 | -0.33(-0.29%) |
Jun 28, 2018 | 112.67 | 112.80 | 110.13 | 111.94 | 334,549 | -0.62(-0.55%) |
Jun 27, 2018 | 114.24 | 114.24 | 111.62 | 112.56 | 731,552 | -0.82(-0.72%) |
Jun 26, 2018 | 111.93 | 114.87 | 110.76 | 113.38 | 624,912 | +1.46(+1.30%) |
Jun 25, 2018 | 112.30 | 113.54 | 110.91 | 111.92 | 503,987 | -0.64(-0.57%) |
Jun 22, 2018 | 116.67 | 116.80 | 112.44 | 112.56 | 5,470,063 | -3.55(-3.06%) |
Jun 21, 2018 | 116.07 | 117.12 | 114.70 | 116.11 | 382,261 | +0.41(+0.35%) |
Jun 20, 2018 | 115.84 | 116.71 | 115.54 | 115.70 | 325,039 | +0.00(+0.00%) |
Jun 19, 2018 | 115.81 | 116.16 | 114.38 | 115.70 | 283,246 | -0.72(-0.62%) |
Jun 18, 2018 | 114.56 | 116.50 | 114.17 | 116.42 | 307,956 | +1.54(+1.34%) |
Jun 15, 2018 | 115.11 | 114.35 | 114.88 | 315,642 | +0.53(+0.46%) | |
Jun 14, 2018 | 112.94 | 114.50 | 110.96 | 114.35 | 247,084 | +1.39(+1.23%) |
Jun 13, 2018 | 113.43 | 113.99 | 111.42 | 112.96 | 430,644 | -0.20(-0.18%) |
Jun 12, 2018 | 113.47 | 114.36 | 112.84 | 113.16 | 299,128 | -0.30(-0.26%) |
Jun 11, 2018 | 114.34 | 114.68 | 113.41 | 113.46 | 175,844 | -0.21(-0.18%) |
Jun 08, 2018 | 114.19 | 116.25 | 113.58 | 113.67 | 284,017 | -0.33(-0.29%) |
Jun 07, 2018 | 114.26 | 115.33 | 113.39 | 114.00 | 207,832 | -0.45(-0.39%) |
Jun 06, 2018 | 113.22 | 114.63 | 112.56 | 114.45 | 200,795 | +1.11(+0.98%) |
Jun 05, 2018 | 112.80 | 113.48 | 112.24 | 113.34 | 235,271 | +0.95(+0.85%) |
Jun 04, 2018 | 112.43 | 112.98 | 111.79 | 112.39 | 273,307 | +0.33(+0.29%) |
Jun 01, 2018 | 111.62 | 112.63 | 110.52 | 112.06 | 441,714 | +0.96(+0.86%) |
May 31, 2018 | 108.48 | 112.77 | 108.48 | 111.10 | 379,929 | +0.81(+0.73%) |
May 30, 2018 | 110.51 | 112.94 | 110.13 | 110.29 | 452,851 | +0.29(+0.26%) |
May 29, 2018 | 109.52 | 111.28 | 109.50 | 110.00 | 233,910 | -0.08(-0.07%) |
May 25, 2018 | 110.08 | 110.08 | 110.08 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 109.62 | 110.64 | 109.50 | 110.05 | 247,389 | +0.30(+0.27%) |
May 23, 2018 | 109.06 | 110.91 | 109.06 | 109.75 | 233,107 | +0.25(+0.23%) |
May 22, 2018 | 111.29 | 111.29 | 109.46 | 109.50 | 167,608 | -1.50(-1.35%) |
May 21, 2018 | 110.55 | 111.35 | 109.98 | 111.00 | 152,047 | +0.88(+0.80%) |
May 18, 2018 | 110.96 | 111.22 | 109.68 | 110.12 | 211,837 | +0.00(+0.00%) |
May 17, 2018 | 109.18 | 110.24 | 108.81 | 110.12 | 252,689 | +0.87(+0.80%) |
May 16, 2018 | 107.72 | 110.42 | 107.70 | 109.25 | 284,761 | +1.30(+1.20%) |
May 15, 2018 | 106.84 | 108.01 | 106.58 | 107.95 | 255,681 | +0.69(+0.64%) |
May 14, 2018 | 108.75 | 109.51 | 107.04 | 107.26 | 172,635 | -0.93(-0.86%) |
May 11, 2018 | 108.50 | 109.37 | 107.90 | 108.19 | 149,426 | -0.60(-0.55%) |
May 10, 2018 | 107.14 | 110.00 | 107.14 | 108.79 | 186,930 | +1.55(+1.45%) |
May 09, 2018 | 107.35 | 107.89 | 107.00 | 107.24 | 242,440 | -0.03(-0.03%) |
May 08, 2018 | 106.33 | 108.29 | 106.33 | 107.27 | 263,310 | -0.11(-0.10%) |
May 07, 2018 | 105.96 | 107.63 | 105.01 | 107.38 | 389,620 | +1.98(+1.88%) |
May 04, 2018 | 108.98 | 108.98 | 104.38 | 105.40 | 489,753 | -3.58(-3.29%) |
May 03, 2018 | 104.00 | 109.73 | 103.03 | 108.98 | 573,580 | +6.20(+6.03%) |
May 02, 2018 | 102.17 | 103.61 | 101.45 | 102.78 | 420,593 | +0.86(+0.84%) |
May 01, 2018 | 103.54 | 104.18 | 100.56 | 101.92 | 440,017 | -2.07(-1.99%) |
Apr 30, 2018 | 104.91 | 106.69 | 103.92 | 103.99 | 206,521 | -0.29(-0.28%) |
Apr 27, 2018 | 105.31 | 106.00 | 104.15 | 104.28 | 214,250 | -0.96(-0.91%) |
Apr 26, 2018 | 105.86 | 106.52 | 105.10 | 105.24 | 200,926 | -0.21(-0.20%) |
Apr 25, 2018 | 107.42 | 109.22 | 105.42 | 105.45 | 278,285 | -1.41(-1.32%) |
Apr 24, 2018 | 109.00 | 109.70 | 106.32 | 106.86 | 285,537 | -2.50(-2.29%) |
Apr 23, 2018 | 109.90 | 110.15 | 108.95 | 109.36 | 132,193 | -0.06(-0.05%) |
Apr 20, 2018 | 109.47 | 110.22 | 109.00 | 109.42 | 203,140 | -0.51(-0.46%) |
Apr 19, 2018 | 110.44 | 111.10 | 109.88 | 109.93 | 151,194 | -0.51(-0.46%) |
Apr 18, 2018 | 111.22 | 111.41 | 110.28 | 110.44 | 318,348 | -0.18(-0.16%) |
Apr 17, 2018 | 110.56 | 110.87 | 109.35 | 110.62 | 241,523 | +0.66(+0.60%) |
Apr 16, 2018 | 110.42 | 111.34 | 109.94 | 109.96 | 178,911 | +0.46(+0.42%) |
Apr 13, 2018 | 109.53 | 110.16 | 108.83 | 109.50 | 384,251 | +0.45(+0.41%) |
Apr 12, 2018 | 108.06 | 109.78 | 107.69 | 109.05 | 304,394 | +1.59(+1.48%) |
Apr 11, 2018 | 107.09 | 108.13 | 107.01 | 107.46 | 266,808 | +0.35(+0.33%) |
Apr 10, 2018 | 108.60 | 109.08 | 105.96 | 107.11 | 349,846 | -0.50(-0.46%) |
Apr 09, 2018 | 107.49 | 108.45 | 107.00 | 107.61 | 375,095 | +0.94(+0.88%) |
Apr 06, 2018 | 105.83 | 107.71 | 105.82 | 106.67 | 266,925 | +0.38(+0.36%) |
Apr 05, 2018 | 105.42 | 106.58 | 104.26 | 106.29 | 175,898 | +1.36(+1.30%) |
Apr 04, 2018 | 103.04 | 106.00 | 102.18 | 104.93 | 181,366 | +0.50(+0.48%) |
Apr 03, 2018 | 104.65 | 104.88 | 103.38 | 104.43 | 310,285 | +0.46(+0.44%) |
Apr 02, 2018 | 104.87 | 105.46 | 103.29 | 103.97 | 190,043 | -0.95(-0.91%) |
Mar 29, 2018 | 104.92 | 104.92 | 104.92 | 0 | +0.26(+0.25%) | |
Mar 28, 2018 | 106.01 | 106.01 | 104.23 | 104.66 | 237,750 | -1.34(-1.26%) |
Mar 27, 2018 | 106.61 | 106.63 | 104.79 | 106.00 | 416,674 | -0.33(-0.31%) |
Mar 26, 2018 | 104.35 | 106.41 | 104.03 | 106.33 | 230,996 | +3.01(+2.91%) |
Mar 23, 2018 | 104.27 | 105.49 | 103.27 | 103.32 | 299,845 | -1.06(-1.02%) |
Mar 22, 2018 | 104.05 | 106.44 | 102.44 | 104.38 | 224,649 | -1.15(-1.09%) |
Mar 21, 2018 | 106.71 | 106.71 | 105.20 | 105.53 | 148,772 | -1.00(-0.94%) |
Mar 20, 2018 | 105.73 | 107.79 | 105.73 | 106.53 | 221,409 | +0.80(+0.76%) |
Mar 19, 2018 | 105.23 | 106.86 | 104.78 | 105.73 | 221,099 | +0.40(+0.38%) |
Mar 16, 2018 | 105.50 | 106.63 | 105.24 | 105.33 | 335,976 | -0.40(-0.38%) |
Mar 15, 2018 | 106.11 | 107.10 | 104.95 | 105.73 | 296,606 | -0.56(-0.53%) |
Mar 14, 2018 | 107.38 | 108.41 | 105.29 | 106.29 | 335,103 | -0.65(-0.61%) |
Mar 13, 2018 | 108.19 | 109.82 | 106.74 | 106.94 | 348,230 | -1.02(-0.94%) |
Mar 12, 2018 | 107.33 | 108.53 | 106.62 | 107.96 | 464,931 | +0.51(+0.47%) |
Mar 09, 2018 | 106.66 | 107.51 | 105.01 | 107.45 | 470,256 | +1.90(+1.80%) |
Mar 08, 2018 | 104.00 | 106.25 | 103.13 | 105.55 | 399,156 | +1.12(+1.07%) |
Mar 07, 2018 | 104.88 | 104.43 | 354,911 | +2.77(+2.72%) | ||
Mar 06, 2018 | 98.75 | 101.72 | 97.89 | 101.66 | 418,437 | +3.48(+3.54%) |
Mar 05, 2018 | 97.15 | 98.81 | 96.37 | 98.18 | 361,153 | +0.73(+0.75%) |
Mar 02, 2018 | 96.48 | 98.80 | 95.47 | 97.45 | 330,052 | +0.55(+0.57%) |
Mar 01, 2018 | 97.84 | 97.84 | 95.05 | 96.90 | 413,724 | -1.25(-1.27%) |
Feb 28, 2018 | 99.45 | 100.67 | 98.12 | 98.15 | 297,044 | -1.06(-1.07%) |
Feb 27, 2018 | 101.36 | 101.36 | 99.12 | 99.21 | 188,777 | -1.99(-1.97%) |
Feb 26, 2018 | 102.78 | 103.43 | 100.41 | 101.20 | 290,359 | -0.59(-0.58%) |
Feb 23, 2018 | 100.26 | 101.86 | 100.01 | 101.79 | 302,536 | +2.07(+2.08%) |
Feb 22, 2018 | 96.91 | 102.77 | 95.91 | 99.72 | 513,770 | +7.80(+8.49%) |
Feb 21, 2018 | 91.83 | 93.06 | 90.96 | 91.92 | 186,798 | +0.40(+0.44%) |
Feb 20, 2018 | 93.09 | 93.67 | 91.27 | 91.52 | 144,965 | -1.90(-2.03%) |
Feb 16, 2018 | 93.42 | 93.42 | 93.42 | 0 | +0.43(+0.46%) | |
Feb 15, 2018 | 92.23 | 93.55 | 90.93 | 92.99 | 142,476 | +1.12(+1.22%) |
Feb 14, 2018 | 89.61 | 92.46 | 89.05 | 91.87 | 211,681 | +1.67(+1.85%) |
Feb 13, 2018 | 88.73 | 90.68 | 88.30 | 90.20 | 254,778 | +0.97(+1.09%) |
Feb 12, 2018 | 89.26 | 90.85 | 87.94 | 89.23 | 362,569 | +0.13(+0.15%) |
Feb 09, 2018 | 87.85 | 89.46 | 86.62 | 89.10 | 214,188 | +1.90(+2.18%) |
Feb 08, 2018 | 89.62 | 90.29 | 87.20 | 87.20 | 244,617 | -2.40(-2.68%) |
Feb 07, 2018 | 89.13 | 89.13 | 89.13 | 89.60 | 185,967 | +0.46(+0.52%) |
Feb 06, 2018 | 87.10 | 89.43 | 85.14 | 89.14 | 326,484 | -0.15(-0.17%) |
Feb 05, 2018 | 90.20 | 90.93 | 88.52 | 89.29 | 198,024 | -1.61(-1.77%) |
Feb 02, 2018 | 92.02 | 92.07 | 90.34 | 90.90 | 157,402 | -1.35(-1.46%) |
Feb 01, 2018 | 92.52 | 92.96 | 90.89 | 92.25 | 184,721 | -0.74(-0.80%) |
Jan 31, 2018 | 92.72 | 93.08 | 91.31 | 92.99 | 189,995 | +0.52(+0.56%) |
Jan 30, 2018 | 90.99 | 91.28 | 90.99 | 92.47 | 172,961 | +0.71(+0.77%) |
Jan 29, 2018 | 91.87 | 92.59 | 90.75 | 91.76 | 180,569 | -0.45(-0.49%) |
Jan 26, 2018 | 92.11 | 92.73 | 91.08 | 92.21 | 325,656 | +0.21(+0.23%) |
Jan 25, 2018 | 93.71 | 94.66 | 91.62 | 92.00 | 462,763 | -1.49(-1.59%) |
Jan 24, 2018 | 94.86 | 95.49 | 93.38 | 93.49 | 188,719 | -1.25(-1.32%) |
Jan 23, 2018 | 93.89 | 94.85 | 93.00 | 94.74 | 121,027 | +0.63(+0.67%) |
Jan 22, 2018 | 93.39 | 94.21 | 92.88 | 94.11 | 167,495 | +0.48(+0.51%) |
Jan 19, 2018 | 92.73 | 93.93 | 92.73 | 93.63 | 151,302 | +0.67(+0.72%) |
Jan 18, 2018 | 93.57 | 93.65 | 92.61 | 92.96 | 197,988 | -0.53(-0.57%) |
Jan 17, 2018 | 93.46 | 93.93 | 92.94 | 93.49 | 215,374 | +0.35(+0.38%) |
Jan 16, 2018 | 93.15 | 94.23 | 92.71 | 93.14 | 166,948 | +0.46(+0.50%) |
Jan 12, 2018 | 92.68 | 92.68 | 92.68 | 0 | +0.10(+0.11%) | |
Jan 11, 2018 | 92.20 | 92.71 | 91.26 | 92.58 | 175,514 | +0.68(+0.74%) |
Jan 10, 2018 | 91.37 | 92.02 | 90.80 | 91.90 | 194,389 | +0.25(+0.27%) |
Jan 09, 2018 | 91.15 | 91.72 | 90.06 | 91.65 | 271,349 | +0.85(+0.94%) |
Jan 08, 2018 | 88.52 | 91.07 | 88.47 | 90.80 | 197,169 | +1.96(+2.21%) |
Jan 05, 2018 | 88.95 | 89.51 | 88.05 | 88.84 | 166,207 | +0.04(+0.05%) |
Jan 04, 2018 | 90.27 | 90.53 | 88.55 | 88.80 | 170,336 | -1.21(-1.34%) |
Jan 03, 2018 | 89.35 | 90.50 | 88.97 | 90.01 | 207,105 | +0.67(+0.75%) |