Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 143.60 | 144.12 | 140.48 | 140.93 | 2,943,432 | -3.45(-2.39%) |
Feb 27, 2019 | 143.74 | 144.91 | 142.39 | 144.38 | 1,656,528 | +0.73(+0.51%) |
Feb 26, 2019 | 142.60 | 144.42 | 141.03 | 143.65 | 2,574,176 | +0.80(+0.56%) |
Feb 25, 2019 | 143.22 | 144.12 | 142.05 | 142.85 | 1,419,307 | +0.63(+0.44%) |
Feb 22, 2019 | 140.68 | 142.28 | 139.80 | 142.22 | 1,385,277 | +2.12(+1.52%) |
Feb 21, 2019 | 139.57 | 141.56 | 138.37 | 140.09 | 1,508,889 | +0.03(+0.02%) |
Feb 20, 2019 | 139.32 | 140.36 | 138.50 | 140.07 | 1,251,398 | +0.59(+0.42%) |
Feb 19, 2019 | 139.00 | 139.91 | 137.65 | 139.48 | 1,490,962 | +0.30(+0.21%) |
Feb 15, 2019 | 138.04 | 139.20 | 137.08 | 139.18 | 1,473,541 | +1.39(+1.01%) |
Feb 14, 2019 | 136.30 | 139.54 | 136.11 | 137.79 | 1,664,043 | +0.78(+0.57%) |
Feb 13, 2019 | 135.69 | 137.52 | 133.97 | 137.01 | 2,225,500 | +1.39(+1.02%) |
Feb 12, 2019 | 131.65 | 135.75 | 131.37 | 135.62 | 2,761,684 | +5.22(+4.01%) |
Feb 11, 2019 | 129.94 | 131.70 | 128.71 | 130.40 | 1,815,609 | +1.03(+0.80%) |
Feb 08, 2019 | 127.29 | 129.98 | 127.29 | 129.37 | 1,313,593 | +1.16(+0.90%) |
Feb 07, 2019 | 127.71 | 128.30 | 126.12 | 128.21 | 807,741 | -0.59(-0.46%) |
Feb 06, 2019 | 128.13 | 129.06 | 126.71 | 128.80 | 1,436,767 | +0.67(+0.53%) |
Feb 05, 2019 | 125.83 | 128.52 | 125.50 | 128.13 | 1,371,473 | +2.70(+2.15%) |
Feb 04, 2019 | 123.86 | 125.94 | 123.67 | 125.43 | 1,060,899 | +1.97(+1.59%) |
Feb 01, 2019 | 123.93 | 124.64 | 122.58 | 123.46 | 1,192,657 | -0.46(-0.37%) |
Jan 31, 2019 | 119.91 | 124.16 | 119.76 | 123.92 | 1,787,885 | +3.85(+3.20%) |
Jan 30, 2019 | 120.51 | 121.02 | 119.16 | 120.07 | 936,058 | +0.95(+0.80%) |
Jan 29, 2019 | 121.33 | 121.39 | 118.50 | 119.12 | 1,439,970 | -2.37(-1.95%) |
Jan 28, 2019 | 121.32 | 122.80 | 120.06 | 121.49 | 1,128,844 | -1.08(-0.88%) |
Jan 25, 2019 | 122.79 | 123.31 | 121.72 | 122.57 | 1,434,041 | +1.05(+0.86%) |
Jan 24, 2019 | 123.83 | 124.26 | 120.50 | 121.52 | 1,329,663 | -2.16(-1.74%) |
Jan 23, 2019 | 122.00 | 123.91 | 121.59 | 123.68 | 1,526,629 | +2.26(+1.86%) |
Jan 22, 2019 | 120.87 | 122.02 | 120.17 | 121.42 | 1,257,666 | +0.30(+0.25%) |
Jan 18, 2019 | 119.15 | 121.15 | 119.09 | 121.12 | 1,534,252 | +3.08(+2.61%) |
Jan 17, 2019 | 118.46 | 119.07 | 117.73 | 118.04 | 1,424,192 | -0.25(-0.21%) |
Jan 16, 2019 | 120.64 | 121.06 | 117.81 | 118.28 | 1,982,243 | -2.39(-1.98%) |
Jan 15, 2019 | 116.55 | 120.74 | 115.97 | 120.68 | 2,610,865 | +2.40(+2.03%) |
Jan 14, 2019 | 119.19 | 120.28 | 118.16 | 118.28 | 2,493,021 | -2.06(-1.71%) |
Jan 11, 2019 | 120.19 | 121.43 | 118.54 | 120.33 | 1,855,732 | -1.79(-1.46%) |
Jan 10, 2019 | 122.51 | 124.52 | 121.60 | 122.12 | 1,656,120 | -1.20(-0.97%) |
Jan 09, 2019 | 122.04 | 123.83 | 121.17 | 123.32 | 2,165,847 | +2.90(+2.41%) |
Jan 08, 2019 | 120.07 | 121.31 | 117.10 | 120.42 | 1,582,802 | +2.51(+2.13%) |
Jan 07, 2019 | 114.34 | 119.90 | 113.97 | 117.91 | 2,334,268 | +3.96(+3.48%) |
Jan 04, 2019 | 109.10 | 114.58 | 107.93 | 113.94 | 2,490,768 | +6.76(+6.31%) |
Jan 03, 2019 | 110.81 | 111.33 | 106.08 | 107.19 | 2,449,802 | -4.50(-4.03%) |
Jan 02, 2019 | 109.88 | 112.82 | 109.64 | 111.69 | 2,595,161 | -0.80(-0.71%) |
Dec 31, 2018 | 109.52 | 112.48 | 109.02 | 112.48 | 3,093,253 | +4.56(+4.23%) |
Dec 28, 2018 | 105.83 | 108.66 | 105.04 | 107.92 | 2,480,127 | +2.78(+2.64%) |
Dec 27, 2018 | 102.36 | 105.27 | 101.44 | 105.14 | 1,416,239 | +0.97(+0.94%) |
Dec 26, 2018 | 98.77 | 104.53 | 98.25 | 104.17 | 2,137,046 | +5.66(+5.75%) |
Dec 24, 2018 | 97.97 | 100.30 | 96.70 | 98.51 | 1,326,060 | -0.29(-0.30%) |
Dec 21, 2018 | 104.16 | 104.96 | 98.03 | 98.80 | 4,704,316 | -5.51(-5.28%) |
Dec 20, 2018 | 106.69 | 107.14 | 101.40 | 104.30 | 3,300,950 | -2.52(-2.35%) |
Dec 19, 2018 | 105.51 | 109.07 | 105.51 | 106.82 | 2,364,382 | +1.61(+1.53%) |
Dec 18, 2018 | 105.63 | 106.98 | 104.34 | 105.21 | 1,734,430 | +1.00(+0.96%) |
Dec 17, 2018 | 107.49 | 107.66 | 103.57 | 104.21 | 3,288,814 | -3.85(-3.56%) |
Dec 14, 2018 | 108.63 | 110.72 | 107.97 | 108.06 | 1,942,276 | -1.93(-1.75%) |
Dec 13, 2018 | 111.24 | 112.24 | 109.42 | 109.99 | 1,626,335 | -0.83(-0.74%) |
Dec 12, 2018 | 113.11 | 113.80 | 110.16 | 110.81 | 3,273,883 | -1.28(-1.14%) |
Dec 11, 2018 | 113.31 | 115.33 | 110.78 | 112.09 | 2,845,762 | +0.78(+0.70%) |
Dec 10, 2018 | 107.70 | 112.11 | 107.51 | 111.32 | 1,821,218 | +2.83(+2.61%) |
Dec 07, 2018 | 110.37 | 111.28 | 107.11 | 108.49 | 1,916,448 | -2.24(-2.02%) |
Dec 06, 2018 | 105.69 | 110.94 | 104.26 | 110.73 | 3,015,196 | +2.71(+2.51%) |
Dec 04, 2018 | 110.71 | 112.09 | 107.29 | 108.02 | 3,372,238 | -3.48(-3.12%) |
Dec 03, 2018 | 114.80 | 115.08 | 109.62 | 111.50 | 3,367,873 | -2.53(-2.22%) |
Nov 30, 2018 | 112.71 | 114.76 | 109.13 | 114.03 | 6,214,846 | +3.99(+3.63%) |
Nov 29, 2018 | 108.07 | 110.54 | 107.19 | 110.03 | 2,644,471 | +1.17(+1.08%) |
Nov 28, 2018 | 104.67 | 109.03 | 104.10 | 108.86 | 2,608,516 | +5.15(+4.97%) |
Nov 27, 2018 | 104.83 | 105.59 | 103.51 | 103.71 | 1,903,287 | -1.16(-1.11%) |
Nov 26, 2018 | 105.67 | 106.05 | 104.60 | 104.88 | 1,770,876 | +0.63(+0.60%) |
Nov 23, 2018 | 101.20 | 104.94 | 101.20 | 104.25 | 978,402 | +2.32(+2.27%) |
Nov 21, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.81(+0.80%) | |
Nov 20, 2018 | 100.29 | 103.88 | 100.29 | 101.12 | 3,069,027 | -3.41(-3.26%) |
Nov 19, 2018 | 106.24 | 106.63 | 103.49 | 104.53 | 3,032,056 | -2.46(-2.30%) |
Nov 16, 2018 | 107.32 | 109.98 | 105.63 | 106.99 | 2,016,533 | -0.49(-0.46%) |
Nov 15, 2018 | 105.35 | 108.96 | 105.28 | 107.48 | 3,769,041 | +3.70(+3.57%) |
Nov 14, 2018 | 103.94 | 106.41 | 101.62 | 103.78 | 2,549,244 | +1.22(+1.19%) |
Nov 13, 2018 | 101.09 | 103.90 | 99.53 | 102.56 | 2,371,350 | +1.62(+1.61%) |
Nov 12, 2018 | 101.71 | 101.92 | 98.83 | 100.94 | 1,252,169 | -1.83(-1.78%) |
Nov 09, 2018 | 101.89 | 103.19 | 101.27 | 102.77 | 1,161,990 | -0.57(-0.55%) |
Nov 08, 2018 | 101.99 | 103.34 | 100.52 | 103.34 | 1,200,773 | +1.50(+1.47%) |
Nov 07, 2018 | 98.96 | 103.29 | 98.96 | 101.84 | 1,871,914 | +4.38(+4.50%) |
Nov 06, 2018 | 97.15 | 98.44 | 96.05 | 97.46 | 1,181,089 | +0.05(+0.06%) |
Nov 05, 2018 | 96.76 | 97.46 | 94.74 | 97.40 | 715,444 | +1.08(+1.12%) |
Nov 02, 2018 | 98.81 | 99.06 | 95.89 | 96.32 | 866,283 | -2.24(-2.27%) |
Nov 01, 2018 | 97.20 | 99.19 | 95.45 | 98.56 | 1,072,197 | +2.21(+2.30%) |
Oct 31, 2018 | 96.30 | 98.31 | 95.70 | 96.35 | 1,149,629 | +1.87(+1.98%) |
Oct 30, 2018 | 92.27 | 94.81 | 91.89 | 94.47 | 867,398 | +1.62(+1.75%) |
Oct 29, 2018 | 97.67 | 97.67 | 90.39 | 92.85 | 2,049,142 | -1.70(-1.80%) |
Oct 26, 2018 | 94.29 | 96.92 | 93.26 | 94.55 | 1,712,755 | -1.94(-2.01%) |
Oct 25, 2018 | 95.88 | 97.73 | 94.89 | 96.50 | 1,542,518 | +1.43(+1.51%) |
Oct 24, 2018 | 98.98 | 99.37 | 94.89 | 95.06 | 1,729,828 | -4.02(-4.06%) |
Oct 23, 2018 | 98.43 | 99.41 | 96.75 | 99.08 | 1,432,308 | -0.50(-0.50%) |
Oct 22, 2018 | 96.45 | 99.72 | 95.56 | 99.58 | 1,444,649 | +3.87(+4.04%) |
Oct 19, 2018 | 99.62 | 101.30 | 95.55 | 95.71 | 2,388,553 | -3.51(-3.54%) |
Oct 18, 2018 | 100.12 | 101.51 | 98.64 | 99.22 | 1,062,401 | -1.74(-1.72%) |
Oct 17, 2018 | 102.04 | 102.04 | 100.06 | 100.96 | 759,621 | -0.14(-0.13%) |
Oct 16, 2018 | 99.43 | 101.52 | 99.19 | 101.09 | 1,114,636 | +2.94(+3.00%) |
Oct 15, 2018 | 100.44 | 101.09 | 98.12 | 98.15 | 1,631,500 | -2.52(-2.50%) |
Oct 12, 2018 | 98.71 | 100.98 | 97.80 | 100.67 | 2,060,559 | +4.26(+4.42%) |
Oct 11, 2018 | 97.29 | 98.63 | 95.97 | 96.41 | 1,612,797 | -1.25(-1.28%) |
Oct 10, 2018 | 99.86 | 100.60 | 97.44 | 97.66 | 2,490,690 | -3.78(-3.72%) |
Oct 09, 2018 | 101.99 | 103.23 | 99.88 | 101.44 | 2,490,006 | -1.46(-1.42%) |
Oct 08, 2018 | 105.95 | 106.61 | 101.94 | 102.90 | 2,151,700 | -3.77(-3.53%) |
Oct 05, 2018 | 105.67 | 108.07 | 105.38 | 106.67 | 2,175,761 | +0.69(+0.65%) |
Oct 04, 2018 | 104.84 | 106.27 | 104.52 | 105.98 | 1,410,897 | +0.65(+0.62%) |
Oct 03, 2018 | 105.62 | 106.78 | 105.24 | 105.33 | 978,109 | +0.03(+0.03%) |
Oct 02, 2018 | 106.30 | 106.55 | 105.09 | 105.30 | 1,015,187 | -1.12(-1.05%) |
Oct 01, 2018 | 107.41 | 107.86 | 105.86 | 106.42 | 2,160,845 | +0.08(+0.07%) |
Sep 28, 2018 | 105.95 | 107.42 | 105.78 | 106.34 | 1,457,258 | +0.16(+0.15%) |
Sep 27, 2018 | 106.12 | 106.88 | 104.97 | 106.19 | 1,306,278 | -0.01(-0.01%) |
Sep 26, 2018 | 107.56 | 108.67 | 106.12 | 106.19 | 3,749,674 | -1.51(-1.40%) |
Sep 25, 2018 | 104.68 | 107.99 | 104.58 | 107.70 | 3,714,455 | +3.12(+2.98%) |
Sep 24, 2018 | 103.87 | 105.24 | 102.62 | 104.58 | 1,229,485 | +0.95(+0.91%) |
Sep 21, 2018 | 104.39 | 104.57 | 103.45 | 103.64 | 2,440,356 | -0.62(-0.59%) |
Sep 20, 2018 | 103.05 | 104.28 | 102.46 | 104.26 | 1,519,691 | +1.53(+1.49%) |
Sep 19, 2018 | 104.28 | 104.28 | 101.26 | 102.72 | 2,294,846 | -1.80(-1.73%) |
Sep 18, 2018 | 106.59 | 108.21 | 104.52 | 104.53 | 2,830,731 | -2.46(-2.30%) |
Sep 17, 2018 | 109.86 | 110.71 | 106.37 | 106.99 | 2,219,205 | -3.84(-3.47%) |
Sep 14, 2018 | 105.65 | 111.06 | 105.45 | 110.83 | 3,129,656 | +5.48(+5.21%) |
Sep 13, 2018 | 105.28 | 106.11 | 105.28 | 105.35 | 2,561,594 | +0.19(+0.18%) |
Sep 12, 2018 | 104.90 | 105.40 | 103.32 | 105.16 | 1,744,455 | +0.19(+0.18%) |
Sep 11, 2018 | 104.78 | 105.72 | 104.69 | 104.97 | 1,618,436 | +0.17(+0.16%) |
Sep 10, 2018 | 103.96 | 105.11 | 103.58 | 104.80 | 2,084,295 | +1.27(+1.22%) |
Sep 07, 2018 | 104.19 | 105.07 | 103.34 | 103.53 | 1,327,968 | -1.29(-1.23%) |
Sep 06, 2018 | 102.93 | 105.10 | 102.27 | 104.82 | 1,870,439 | +1.85(+1.79%) |
Sep 05, 2018 | 103.86 | 104.22 | 101.95 | 102.98 | 1,455,281 | -1.12(-1.08%) |
Sep 04, 2018 | 103.39 | 104.18 | 102.14 | 104.10 | 1,224,801 | -0.33(-0.32%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.95(-0.91%) | |
Aug 30, 2018 | 101.92 | 106.79 | 101.77 | 105.39 | 3,681,155 | +2.88(+2.81%) |
Aug 29, 2018 | 101.54 | 102.77 | 100.78 | 102.51 | 2,144,165 | +1.32(+1.30%) |
Aug 28, 2018 | 102.47 | 102.59 | 99.66 | 101.19 | 2,682,776 | -1.04(-1.02%) |
Aug 27, 2018 | 104.65 | 105.21 | 101.84 | 102.23 | 2,753,500 | -0.91(-0.89%) |
Aug 24, 2018 | 102.21 | 104.00 | 100.87 | 103.15 | 4,440,014 | -2.32(-2.20%) |
Aug 23, 2018 | 105.38 | 106.59 | 104.01 | 105.46 | 3,247,852 | +0.33(+0.32%) |
Aug 22, 2018 | 103.03 | 105.38 | 102.93 | 105.13 | 1,371,031 | +1.77(+1.71%) |
Aug 21, 2018 | 103.59 | 104.24 | 103.11 | 103.36 | 1,505,602 | +0.04(+0.04%) |
Aug 20, 2018 | 103.24 | 104.13 | 102.78 | 103.32 | 1,665,383 | +0.50(+0.49%) |
Aug 17, 2018 | 103.36 | 104.29 | 102.47 | 102.81 | 1,627,051 | -0.72(-0.69%) |
Aug 16, 2018 | 104.70 | 104.86 | 102.68 | 103.53 | 2,364,680 | -0.07(-0.07%) |
Aug 15, 2018 | 103.05 | 103.91 | 101.72 | 103.60 | 1,261,920 | -0.14(-0.14%) |
Aug 14, 2018 | 103.67 | 104.01 | 102.89 | 103.75 | 838,627 | +0.21(+0.20%) |
Aug 13, 2018 | 104.62 | 104.62 | 103.08 | 103.53 | 943,955 | -0.87(-0.83%) |
Aug 10, 2018 | 103.89 | 105.25 | 103.23 | 104.40 | 745,505 | -0.38(-0.36%) |
Aug 09, 2018 | 104.16 | 105.00 | 104.16 | 104.78 | 801,393 | +0.63(+0.60%) |
Aug 08, 2018 | 104.45 | 105.07 | 103.75 | 104.15 | 685,344 | -0.15(-0.14%) |
Aug 07, 2018 | 103.98 | 105.27 | 103.62 | 104.30 | 1,643,936 | +1.14(+1.11%) |
Aug 06, 2018 | 102.11 | 103.39 | 102.09 | 103.15 | 1,084,207 | +1.32(+1.29%) |
Aug 03, 2018 | 101.97 | 102.14 | 100.54 | 101.84 | 1,892,234 | +0.94(+0.93%) |
Aug 02, 2018 | 98.27 | 101.09 | 98.27 | 100.90 | 1,340,934 | +2.38(+2.41%) |
Aug 01, 2018 | 98.23 | 99.61 | 98.11 | 98.52 | 1,909,867 | -0.01(-0.01%) |
Jul 31, 2018 | 98.04 | 99.75 | 97.61 | 98.53 | 1,668,174 | +0.12(+0.12%) |
Jul 30, 2018 | 101.08 | 101.33 | 98.20 | 98.41 | 1,745,398 | -2.98(-2.94%) |
Jul 27, 2018 | 102.72 | 103.09 | 99.83 | 101.39 | 1,192,075 | -1.35(-1.31%) |
Jul 26, 2018 | 104.14 | 101.44 | 102.74 | 1,295,646 | -0.25(-0.24%) | |
Jul 25, 2018 | 101.53 | 103.00 | 100.87 | 103.00 | 809,532 | +1.33(+1.31%) |
Jul 24, 2018 | 103.74 | 103.76 | 100.99 | 101.67 | 1,564,285 | -1.19(-1.15%) |
Jul 23, 2018 | 103.23 | 103.88 | 102.52 | 102.85 | 1,251,924 | -0.89(-0.86%) |
Jul 20, 2018 | 103.60 | 104.24 | 103.12 | 103.75 | 2,434,184 | +0.17(+0.17%) |
Jul 19, 2018 | 104.64 | 104.94 | 102.81 | 103.58 | 2,392,010 | -1.33(-1.27%) |
Jul 18, 2018 | 105.63 | 106.09 | 104.83 | 104.90 | 2,114,484 | -0.79(-0.75%) |
Jul 17, 2018 | 105.27 | 106.56 | 105.03 | 105.69 | 1,689,227 | -0.09(-0.08%) |
Jul 16, 2018 | 106.02 | 106.57 | 105.48 | 105.78 | 1,827,441 | +0.13(+0.12%) |
Jul 13, 2018 | 105.92 | 106.18 | 104.50 | 105.65 | 2,354,836 | -0.15(-0.14%) |
Jul 12, 2018 | 105.46 | 106.25 | 105.28 | 105.80 | 2,899,677 | +1.14(+1.09%) |
Jul 11, 2018 | 104.96 | 105.72 | 104.00 | 104.66 | 3,437,432 | -1.30(-1.23%) |
Jul 10, 2018 | 105.18 | 107.00 | 104.97 | 105.96 | 3,103,848 | +0.46(+0.43%) |
Jul 09, 2018 | 107.69 | 107.97 | 104.65 | 105.50 | 4,000,757 | -1.94(-1.81%) |
Jul 06, 2018 | 107.28 | 107.83 | 106.48 | 107.45 | 2,215,531 | -0.25(-0.23%) |
Jul 05, 2018 | 109.82 | 107.32 | 107.70 | 5,167,955 | -1.58(-1.45%) | |
Jul 03, 2018 | 109.28 | 109.28 | 109.28 | 0 | -1.12(-1.02%) | |
Jul 02, 2018 | 107.27 | 111.07 | 104.67 | 110.40 | 14,267,178 | +10.26(+10.24%) |
Jun 29, 2018 | 101.53 | 101.53 | 99.74 | 100.15 | 1,877,048 | +0.58(+0.58%) |
Jun 28, 2018 | 97.03 | 100.09 | 97.03 | 99.57 | 2,389,399 | +2.60(+2.68%) |
Jun 27, 2018 | 99.56 | 100.31 | 96.95 | 96.97 | 1,656,604 | -2.45(-2.46%) |
Jun 26, 2018 | 99.23 | 100.14 | 98.34 | 99.41 | 1,348,990 | +0.55(+0.56%) |
Jun 25, 2018 | 101.46 | 101.46 | 97.97 | 98.86 | 2,221,333 | -3.36(-3.29%) |
Jun 22, 2018 | 102.71 | 103.23 | 100.00 | 102.22 | 2,473,075 | -1.38(-1.33%) |
Jun 21, 2018 | 103.88 | 103.92 | 101.96 | 103.60 | 1,678,677 | -0.10(-0.10%) |
Jun 20, 2018 | 103.36 | 104.80 | 103.06 | 103.70 | 1,838,066 | +0.63(+0.62%) |
Jun 19, 2018 | 101.59 | 103.19 | 100.57 | 103.06 | 1,688,251 | -0.13(-0.13%) |
Jun 18, 2018 | 101.33 | 103.40 | 100.61 | 103.19 | 1,722,166 | +0.67(+0.65%) |
Jun 15, 2018 | 103.28 | 102.38 | 102.53 | 2,354,827 | +0.14(+0.14%) | |
Jun 14, 2018 | 102.95 | 104.39 | 101.81 | 102.38 | 2,065,735 | -0.37(-0.36%) |
Jun 13, 2018 | 101.52 | 104.00 | 101.46 | 102.75 | 2,774,678 | +1.72(+1.70%) |
Jun 12, 2018 | 101.73 | 102.27 | 100.92 | 101.03 | 1,399,479 | -0.70(-0.69%) |
Jun 11, 2018 | 101.94 | 102.54 | 101.18 | 101.74 | 1,692,859 | -0.23(-0.23%) |
Jun 08, 2018 | 102.14 | 103.91 | 101.40 | 101.97 | 2,764,623 | -0.43(-0.42%) |
Jun 07, 2018 | 101.19 | 102.70 | 99.88 | 102.40 | 4,454,055 | +0.88(+0.87%) |
Jun 06, 2018 | 101.53 | 99.76 | 101.52 | 2,743,192 | +0.99(+0.99%) | |
Jun 05, 2018 | 97.37 | 101.53 | 97.22 | 100.52 | 3,929,080 | +3.36(+3.46%) |
Jun 04, 2018 | 98.80 | 98.81 | 95.63 | 97.16 | 3,870,720 | -2.28(-2.29%) |
Jun 01, 2018 | 98.78 | 101.86 | 97.71 | 99.44 | 6,259,802 | +5.76(+6.15%) |
May 31, 2018 | 93.86 | 94.94 | 93.20 | 93.68 | 4,266,762 | -0.37(-0.39%) |
May 30, 2018 | 93.27 | 94.80 | 93.01 | 94.05 | 2,798,299 | +1.10(+1.19%) |
May 29, 2018 | 92.36 | 93.27 | 91.87 | 92.95 | 2,165,665 | -0.03(-0.04%) |
May 25, 2018 | 92.98 | 92.98 | 92.98 | 0 | -0.22(-0.23%) | |
May 24, 2018 | 94.34 | 94.65 | 93.05 | 93.20 | 2,946,914 | -0.99(-1.06%) |
May 23, 2018 | 92.24 | 94.32 | 92.06 | 94.19 | 2,313,053 | +0.97(+1.05%) |
May 22, 2018 | 94.94 | 95.58 | 93.07 | 93.22 | 2,487,598 | -1.29(-1.36%) |
May 21, 2018 | 95.66 | 96.33 | 93.33 | 94.51 | 3,348,106 | -0.20(-0.22%) |
May 18, 2018 | 93.76 | 96.86 | 93.37 | 94.71 | 4,842,409 | +1.01(+1.08%) |
May 17, 2018 | 94.52 | 95.35 | 93.50 | 93.70 | 1,867,117 | -0.73(-0.77%) |
May 16, 2018 | 96.36 | 96.48 | 94.21 | 94.43 | 1,525,862 | -1.72(-1.79%) |
May 15, 2018 | 95.66 | 96.67 | 94.41 | 96.15 | 1,533,776 | -0.10(-0.11%) |
May 14, 2018 | 98.76 | 98.91 | 95.68 | 96.25 | 2,532,462 | -1.90(-1.94%) |
May 11, 2018 | 97.66 | 98.35 | 97.08 | 98.15 | 1,992,312 | +0.10(+0.10%) |
May 10, 2018 | 95.13 | 98.23 | 95.09 | 98.06 | 3,110,500 | +3.63(+3.85%) |
May 09, 2018 | 93.05 | 94.94 | 93.01 | 94.42 | 1,437,392 | +1.41(+1.52%) |
May 08, 2018 | 92.35 | 93.08 | 92.01 | 93.01 | 1,952,419 | +0.46(+0.50%) |
May 07, 2018 | 92.03 | 92.88 | 91.56 | 92.55 | 941,084 | +1.00(+1.09%) |
May 04, 2018 | 90.17 | 92.52 | 90.04 | 91.55 | 1,685,614 | +1.01(+1.11%) |
May 03, 2018 | 90.20 | 90.85 | 89.35 | 90.54 | 1,727,311 | +0.26(+0.29%) |
May 02, 2018 | 90.46 | 90.90 | 89.95 | 90.28 | 2,025,036 | -0.50(-0.55%) |
May 01, 2018 | 90.46 | 90.88 | 89.53 | 90.78 | 2,565,562 | -0.03(-0.03%) |
Apr 30, 2018 | 90.66 | 91.51 | 90.08 | 90.81 | 1,558,837 | +0.14(+0.16%) |
Apr 27, 2018 | 90.97 | 91.26 | 89.77 | 90.66 | 1,579,955 | +0.44(+0.48%) |
Apr 26, 2018 | 90.38 | 91.06 | 89.62 | 90.23 | 1,787,148 | +0.54(+0.60%) |
Apr 25, 2018 | 91.19 | 91.22 | 89.36 | 89.69 | 2,271,978 | -1.59(-1.75%) |
Apr 24, 2018 | 92.50 | 93.33 | 90.68 | 91.28 | 3,732,944 | -0.72(-0.79%) |
Apr 23, 2018 | 93.14 | 93.17 | 91.52 | 92.00 | 2,010,547 | -0.70(-0.76%) |
Apr 20, 2018 | 92.39 | 93.06 | 91.21 | 92.71 | 3,846,119 | +0.31(+0.34%) |
Apr 19, 2018 | 93.07 | 93.46 | 91.11 | 92.39 | 4,286,924 | -1.33(-1.42%) |
Apr 18, 2018 | 92.88 | 94.27 | 92.36 | 93.72 | 6,211,306 | +3.86(+4.29%) |
Apr 17, 2018 | 88.28 | 90.33 | 88.02 | 89.87 | 4,716,378 | +2.81(+3.22%) |
Apr 16, 2018 | 86.05 | 88.71 | 85.86 | 87.06 | 6,618,372 | +4.37(+5.29%) |
Apr 13, 2018 | 83.81 | 83.81 | 82.13 | 82.68 | 4,257,243 | -0.55(-0.66%) |
Apr 12, 2018 | 83.34 | 83.68 | 82.68 | 83.24 | 2,300,036 | +0.45(+0.54%) |
Apr 11, 2018 | 82.53 | 84.01 | 82.17 | 82.79 | 3,034,432 | -0.18(-0.21%) |
Apr 10, 2018 | 83.00 | 84.18 | 82.64 | 82.96 | 3,196,402 | +0.87(+1.06%) |
Apr 09, 2018 | 81.22 | 83.54 | 81.22 | 82.09 | 1,868,919 | +1.24(+1.53%) |
Apr 06, 2018 | 82.29 | 83.47 | 80.29 | 80.85 | 3,398,557 | -2.15(-2.59%) |
Apr 05, 2018 | 83.66 | 83.81 | 82.33 | 83.00 | 1,541,488 | -0.01(-0.02%) |
Apr 04, 2018 | 80.18 | 83.26 | 80.14 | 83.02 | 2,959,647 | +1.34(+1.64%) |
Apr 03, 2018 | 82.72 | 82.79 | 80.98 | 81.68 | 2,514,542 | -0.42(-0.51%) |
Apr 02, 2018 | 82.79 | 83.17 | 80.97 | 82.10 | 2,268,591 | -0.54(-0.65%) |
Mar 29, 2018 | 82.64 | 82.64 | 82.64 | 0 | +0.90(+1.10%) | |
Mar 28, 2018 | 83.99 | 83.99 | 81.31 | 81.74 | 2,678,293 | -2.33(-2.77%) |
Mar 27, 2018 | 86.80 | 87.46 | 83.30 | 84.07 | 2,775,413 | -1.81(-2.11%) |
Mar 26, 2018 | 84.26 | 86.17 | 84.21 | 85.88 | 2,051,930 | +2.71(+3.25%) |
Mar 23, 2018 | 83.22 | 86.59 | 81.52 | 83.17 | 3,937,515 | -0.03(-0.03%) |
Mar 22, 2018 | 83.99 | 84.50 | 83.01 | 83.20 | 1,313,779 | -1.53(-1.81%) |
Mar 21, 2018 | 85.94 | 85.94 | 84.43 | 84.73 | 1,651,268 | -1.23(-1.43%) |
Mar 20, 2018 | 85.82 | 87.51 | 85.46 | 85.97 | 1,980,673 | +0.39(+0.45%) |
Mar 19, 2018 | 84.16 | 86.02 | 83.64 | 85.58 | 2,190,219 | +0.76(+0.90%) |
Mar 16, 2018 | 85.29 | 86.58 | 84.73 | 84.82 | 3,170,507 | -0.71(-0.83%) |
Mar 15, 2018 | 85.42 | 85.84 | 84.89 | 85.52 | 2,358,958 | +0.52(+0.61%) |
Mar 14, 2018 | 85.10 | 85.13 | 84.15 | 85.01 | 2,197,069 | +0.49(+0.58%) |
Mar 13, 2018 | 86.67 | 86.88 | 84.08 | 84.52 | 2,708,649 | -2.15(-2.48%) |
Mar 12, 2018 | 85.67 | 87.06 | 85.01 | 86.67 | 4,833,754 | +0.92(+1.07%) |
Mar 09, 2018 | 84.74 | 85.88 | 84.23 | 85.75 | 2,779,316 | +1.58(+1.88%) |
Mar 08, 2018 | 85.19 | 85.87 | 83.77 | 84.17 | 1,789,800 | -0.50(-0.59%) |
Mar 07, 2018 | 84.82 | 84.67 | 3,083,631 | +2.53(+3.09%) | ||
Mar 06, 2018 | 80.92 | 82.40 | 80.45 | 82.13 | 5,118,016 | +1.56(+1.94%) |
Mar 05, 2018 | 77.92 | 80.90 | 77.61 | 80.57 | 6,248,362 | +1.29(+1.63%) |
Mar 02, 2018 | 78.66 | 80.75 | 77.20 | 79.28 | 11,899,222 | -4.99(-5.92%) |