Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.98 | 104.95 | 103.43 | 104.62 | 775,459 | +0.73(+0.71%) |
Feb 27, 2019 | 105.84 | 106.31 | 103.85 | 103.89 | 1,088,441 | -2.11(-1.99%) |
Feb 26, 2019 | 105.44 | 106.05 | 104.53 | 106.00 | 1,167,155 | +0.53(+0.51%) |
Feb 25, 2019 | 106.36 | 106.95 | 105.42 | 105.46 | 1,022,047 | -0.35(-0.33%) |
Feb 22, 2019 | 105.48 | 106.02 | 103.68 | 105.82 | 1,537,091 | +0.26(+0.24%) |
Feb 21, 2019 | 102.27 | 108.06 | 100.87 | 105.56 | 2,794,436 | +2.25(+2.18%) |
Feb 20, 2019 | 104.67 | 105.44 | 103.04 | 103.31 | 3,277,352 | -1.14(-1.09%) |
Feb 19, 2019 | 104.02 | 104.81 | 103.71 | 104.44 | 2,022,239 | +0.01(+0.01%) |
Feb 15, 2019 | 104.77 | 105.59 | 104.28 | 104.43 | 1,034,671 | +0.36(+0.35%) |
Feb 14, 2019 | 102.70 | 104.78 | 102.62 | 104.07 | 4,569,487 | +0.41(+0.40%) |
Feb 13, 2019 | 103.84 | 103.94 | 103.00 | 103.66 | 1,173,400 | +0.08(+0.07%) |
Feb 12, 2019 | 102.77 | 103.66 | 102.14 | 103.58 | 1,350,669 | +1.12(+1.09%) |
Feb 11, 2019 | 102.22 | 102.92 | 101.89 | 102.46 | 1,435,726 | +0.35(+0.35%) |
Feb 08, 2019 | 101.26 | 102.17 | 100.99 | 102.11 | 1,240,140 | +0.27(+0.26%) |
Feb 07, 2019 | 101.53 | 102.31 | 100.97 | 101.84 | 722,437 | -0.45(-0.44%) |
Feb 06, 2019 | 102.50 | 102.82 | 101.68 | 102.29 | 1,100,109 | -0.68(-0.66%) |
Feb 05, 2019 | 101.94 | 103.01 | 101.29 | 102.97 | 738,950 | +0.01(+0.01%) |
Feb 04, 2019 | 103.05 | 103.32 | 101.99 | 102.96 | 1,286,466 | -0.16(-0.16%) |
Feb 01, 2019 | 102.31 | 103.68 | 101.84 | 103.12 | 1,411,276 | +0.88(+0.86%) |
Jan 31, 2019 | 101.20 | 102.57 | 100.52 | 102.24 | 804,574 | +1.07(+1.06%) |
Jan 30, 2019 | 100.63 | 101.84 | 99.81 | 101.17 | 996,168 | +0.95(+0.94%) |
Jan 29, 2019 | 100.62 | 101.09 | 99.69 | 100.23 | 561,652 | -0.29(-0.28%) |
Jan 28, 2019 | 100.09 | 101.17 | 99.56 | 100.52 | 1,473,476 | -0.40(-0.40%) |
Jan 25, 2019 | 100.17 | 100.93 | 99.92 | 100.92 | 704,120 | +1.73(+1.74%) |
Jan 24, 2019 | 99.36 | 99.76 | 98.67 | 99.19 | 941,133 | -0.19(-0.19%) |
Jan 23, 2019 | 98.90 | 99.64 | 98.37 | 99.38 | 1,033,108 | +0.38(+0.39%) |
Jan 22, 2019 | 99.23 | 99.42 | 98.02 | 99.00 | 1,740,250 | -0.59(-0.59%) |
Jan 18, 2019 | 96.97 | 99.63 | 96.96 | 99.59 | 1,783,695 | +3.05(+3.16%) |
Jan 17, 2019 | 93.82 | 96.59 | 93.45 | 96.54 | 1,743,374 | +2.52(+2.68%) |
Jan 16, 2019 | 93.03 | 94.35 | 92.98 | 94.02 | 795,157 | +0.96(+1.03%) |
Jan 15, 2019 | 91.95 | 94.01 | 91.89 | 93.06 | 1,980,215 | +1.18(+1.29%) |
Jan 14, 2019 | 91.53 | 92.46 | 90.86 | 91.88 | 731,899 | -0.46(-0.50%) |
Jan 11, 2019 | 91.64 | 92.35 | 91.63 | 92.34 | 661,729 | -0.01(-0.01%) |
Jan 10, 2019 | 91.44 | 92.58 | 90.92 | 92.35 | 1,239,652 | +0.63(+0.69%) |
Jan 09, 2019 | 90.07 | 91.78 | 90.00 | 91.72 | 831,304 | +1.54(+1.71%) |
Jan 08, 2019 | 89.87 | 90.59 | 89.16 | 90.18 | 1,322,213 | +0.68(+0.76%) |
Jan 07, 2019 | 89.96 | 90.84 | 89.35 | 89.50 | 972,820 | -0.54(-0.60%) |
Jan 04, 2019 | 88.17 | 90.32 | 87.87 | 90.04 | 812,664 | +2.78(+3.19%) |
Jan 03, 2019 | 88.96 | 89.53 | 86.64 | 87.26 | 758,663 | -1.62(-1.83%) |
Jan 02, 2019 | 87.25 | 89.24 | 87.22 | 88.89 | 937,132 | -0.09(-0.10%) |
Dec 31, 2018 | 89.17 | 89.80 | 87.97 | 88.97 | 805,337 | +0.26(+0.29%) |
Dec 28, 2018 | 90.45 | 90.45 | 88.30 | 88.72 | 1,120,815 | -1.21(-1.35%) |
Dec 27, 2018 | 87.24 | 89.93 | 86.16 | 89.93 | 1,119,894 | +1.37(+1.54%) |
Dec 26, 2018 | 86.20 | 88.68 | 84.72 | 88.56 | 1,014,270 | +2.58(+3.00%) |
Dec 24, 2018 | 86.23 | 87.07 | 85.75 | 85.98 | 1,188,955 | -0.96(-1.10%) |
Dec 21, 2018 | 87.42 | 88.72 | 85.86 | 86.94 | 2,621,795 | -0.27(-0.31%) |
Dec 20, 2018 | 89.64 | 90.17 | 86.30 | 87.21 | 1,598,478 | -2.82(-3.13%) |
Dec 19, 2018 | 90.71 | 92.85 | 89.18 | 90.03 | 1,417,687 | -0.85(-0.94%) |
Dec 18, 2018 | 93.51 | 94.25 | 90.34 | 90.88 | 1,605,435 | -2.03(-2.18%) |
Dec 17, 2018 | 92.62 | 93.85 | 91.87 | 92.90 | 1,829,048 | +0.06(+0.06%) |
Dec 14, 2018 | 91.94 | 92.91 | 91.72 | 92.84 | 980,451 | +0.06(+0.06%) |
Dec 13, 2018 | 94.05 | 94.05 | 91.95 | 92.79 | 884,341 | -0.89(-0.95%) |
Dec 12, 2018 | 93.87 | 95.19 | 93.30 | 93.67 | 1,050,938 | +0.96(+1.04%) |
Dec 11, 2018 | 94.47 | 94.80 | 92.46 | 92.71 | 702,812 | -1.34(-1.42%) |
Dec 10, 2018 | 94.87 | 94.97 | 91.76 | 94.05 | 1,581,622 | -0.88(-0.93%) |
Dec 07, 2018 | 95.96 | 97.01 | 94.44 | 94.93 | 1,519,820 | -0.92(-0.96%) |
Dec 06, 2018 | 93.45 | 95.84 | 92.57 | 95.84 | 1,040,190 | +0.99(+1.05%) |
Dec 04, 2018 | 98.14 | 99.09 | 94.64 | 94.85 | 1,261,702 | -3.53(-3.59%) |
Dec 03, 2018 | 99.85 | 100.29 | 98.11 | 98.38 | 988,299 | +0.30(+0.30%) |
Nov 30, 2018 | 98.19 | 98.50 | 97.22 | 98.09 | 774,250 | -0.12(-0.13%) |
Nov 29, 2018 | 101.17 | 101.98 | 97.96 | 98.21 | 3,144,470 | -2.83(-2.80%) |
Nov 28, 2018 | 98.88 | 101.10 | 97.73 | 101.04 | 1,058,361 | +2.64(+2.68%) |
Nov 27, 2018 | 97.18 | 98.41 | 95.97 | 98.40 | 1,136,160 | +0.71(+0.72%) |
Nov 26, 2018 | 97.32 | 97.80 | 96.77 | 97.70 | 1,360,258 | +1.15(+1.19%) |
Nov 23, 2018 | 95.99 | 97.27 | 95.55 | 96.55 | 458,981 | +0.06(+0.06%) |
Nov 21, 2018 | 96.49 | 96.49 | 96.49 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.27 | 96.31 | 94.78 | 96.02 | 3,503,120 | -0.60(-0.62%) |
Nov 19, 2018 | 96.08 | 98.00 | 95.67 | 96.61 | 3,844,378 | +0.57(+0.59%) |
Nov 16, 2018 | 94.69 | 96.62 | 94.69 | 96.04 | 1,700,461 | +1.23(+1.29%) |
Nov 15, 2018 | 92.63 | 95.25 | 92.44 | 94.82 | 1,676,738 | +1.81(+1.94%) |
Nov 14, 2018 | 95.85 | 95.85 | 92.67 | 93.01 | 2,087,728 | -2.52(-2.64%) |
Nov 13, 2018 | 95.56 | 97.08 | 94.54 | 95.53 | 1,651,105 | +0.00(+0.00%) |
Nov 12, 2018 | 96.73 | 97.07 | 95.40 | 95.53 | 1,743,577 | -1.66(-1.70%) |
Nov 09, 2018 | 97.02 | 97.85 | 96.21 | 97.19 | 1,083,974 | +0.12(+0.13%) |
Nov 08, 2018 | 98.78 | 98.94 | 96.48 | 97.06 | 1,522,039 | -1.79(-1.81%) |
Nov 07, 2018 | 99.35 | 99.37 | 97.77 | 98.85 | 1,342,805 | +0.30(+0.30%) |
Nov 06, 2018 | 98.28 | 99.27 | 98.19 | 98.56 | 856,932 | -0.34(-0.35%) |
Nov 05, 2018 | 98.98 | 100.86 | 98.13 | 98.90 | 1,059,167 | +0.06(+0.06%) |
Nov 02, 2018 | 99.96 | 100.59 | 96.93 | 98.84 | 1,769,917 | -0.84(-0.84%) |
Nov 01, 2018 | 97.40 | 100.06 | 97.40 | 99.68 | 2,180,999 | +3.14(+3.25%) |
Oct 31, 2018 | 94.97 | 97.19 | 94.75 | 96.54 | 2,084,230 | +2.29(+2.43%) |
Oct 30, 2018 | 92.40 | 94.46 | 92.27 | 94.25 | 1,488,707 | +2.29(+2.49%) |
Oct 29, 2018 | 93.47 | 94.52 | 90.87 | 91.95 | 2,335,711 | -0.54(-0.59%) |
Oct 26, 2018 | 92.22 | 93.60 | 91.10 | 92.49 | 5,200,576 | -1.07(-1.14%) |
Oct 25, 2018 | 102.53 | 102.53 | 86.16 | 93.56 | 10,138,787 | -16.23(-14.78%) |
Oct 24, 2018 | 113.17 | 114.39 | 109.54 | 109.79 | 1,450,576 | -3.50(-3.09%) |
Oct 23, 2018 | 114.63 | 114.65 | 111.06 | 113.29 | 1,360,505 | -3.72(-3.18%) |
Oct 22, 2018 | 117.99 | 118.11 | 116.31 | 117.01 | 1,846,800 | -0.58(-0.49%) |
Oct 19, 2018 | 117.58 | 119.13 | 117.25 | 117.59 | 691,721 | +0.20(+0.17%) |
Oct 18, 2018 | 118.08 | 119.14 | 116.52 | 117.39 | 528,749 | -0.88(-0.74%) |
Oct 17, 2018 | 118.12 | 119.09 | 117.31 | 118.27 | 743,413 | -0.18(-0.15%) |
Oct 16, 2018 | 117.52 | 119.10 | 116.60 | 118.45 | 912,396 | +1.29(+1.10%) |
Oct 15, 2018 | 116.44 | 118.02 | 115.83 | 117.15 | 969,874 | +0.05(+0.04%) |
Oct 12, 2018 | 114.46 | 117.44 | 114.00 | 117.11 | 1,902,209 | +4.31(+3.82%) |
Oct 11, 2018 | 116.07 | 116.97 | 112.78 | 112.79 | 1,468,980 | -3.59(-3.08%) |
Oct 10, 2018 | 121.25 | 121.37 | 116.21 | 116.38 | 1,243,610 | -4.77(-3.94%) |
Oct 09, 2018 | 120.86 | 121.73 | 120.68 | 121.15 | 777,523 | -0.19(-0.16%) |
Oct 08, 2018 | 123.04 | 123.11 | 120.81 | 121.34 | 781,025 | -1.64(-1.33%) |
Oct 05, 2018 | 122.41 | 123.39 | 121.62 | 122.98 | 1,019,772 | +0.91(+0.75%) |
Oct 04, 2018 | 124.75 | 125.40 | 121.17 | 122.06 | 1,253,047 | -3.36(-2.68%) |
Oct 03, 2018 | 126.20 | 126.46 | 125.19 | 125.42 | 611,655 | -0.57(-0.45%) |
Oct 02, 2018 | 124.73 | 126.33 | 124.19 | 125.99 | 1,253,756 | +1.52(+1.22%) |
Oct 01, 2018 | 125.07 | 125.14 | 123.80 | 124.47 | 1,081,111 | +0.21(+0.17%) |
Sep 28, 2018 | 123.78 | 124.64 | 123.19 | 124.26 | 796,168 | +0.17(+0.14%) |
Sep 27, 2018 | 124.52 | 124.86 | 123.92 | 124.09 | 819,551 | -0.45(-0.36%) |
Sep 26, 2018 | 125.61 | 126.09 | 124.40 | 124.54 | 830,930 | -0.84(-0.67%) |
Sep 25, 2018 | 125.93 | 126.00 | 124.66 | 125.38 | 1,531,524 | -0.14(-0.11%) |
Sep 24, 2018 | 126.94 | 126.94 | 124.92 | 125.52 | 871,898 | -1.45(-1.14%) |
Sep 21, 2018 | 126.80 | 127.66 | 125.90 | 126.96 | 1,209,961 | -0.11(-0.09%) |
Sep 20, 2018 | 128.25 | 128.89 | 126.25 | 127.08 | 1,400,412 | -0.75(-0.59%) |
Sep 19, 2018 | 131.47 | 131.47 | 127.59 | 127.83 | 613,997 | -3.56(-2.71%) |
Sep 18, 2018 | 129.19 | 131.99 | 129.19 | 131.39 | 823,616 | +2.02(+1.56%) |
Sep 17, 2018 | 130.02 | 130.09 | 128.86 | 129.37 | 504,844 | -0.70(-0.54%) |
Sep 14, 2018 | 129.43 | 130.37 | 128.72 | 130.08 | 713,893 | +0.74(+0.57%) |
Sep 13, 2018 | 129.97 | 130.25 | 129.00 | 129.33 | 452,593 | +0.24(+0.18%) |
Sep 12, 2018 | 128.26 | 129.24 | 127.76 | 129.10 | 555,258 | +0.77(+0.60%) |
Sep 11, 2018 | 127.85 | 128.95 | 127.33 | 128.32 | 1,462,315 | +0.27(+0.21%) |
Sep 10, 2018 | 130.08 | 130.08 | 127.92 | 128.06 | 932,607 | -1.28(-0.99%) |
Sep 07, 2018 | 128.83 | 130.38 | 128.26 | 129.34 | 537,784 | +0.14(+0.11%) |
Sep 06, 2018 | 128.24 | 129.62 | 128.24 | 129.20 | 425,341 | +1.16(+0.91%) |
Sep 05, 2018 | 128.02 | 128.60 | 127.61 | 128.04 | 798,048 | -0.08(-0.06%) |
Sep 04, 2018 | 127.20 | 128.41 | 127.10 | 128.12 | 576,479 | +0.62(+0.49%) |
Aug 31, 2018 | 127.50 | 127.50 | 127.50 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.32 | 127.42 | 126.34 | 126.94 | 678,761 | -0.49(-0.38%) |
Aug 29, 2018 | 126.16 | 127.76 | 125.38 | 127.42 | 817,071 | +1.23(+0.97%) |
Aug 28, 2018 | 126.30 | 127.72 | 125.71 | 126.19 | 1,115,522 | +0.28(+0.23%) |
Aug 27, 2018 | 126.59 | 126.70 | 125.41 | 125.91 | 887,271 | -0.26(-0.20%) |
Aug 24, 2018 | 128.65 | 128.65 | 125.99 | 126.17 | 743,629 | -2.50(-1.95%) |
Aug 23, 2018 | 127.98 | 129.51 | 127.86 | 128.67 | 916,622 | +1.24(+0.97%) |
Aug 22, 2018 | 127.19 | 127.91 | 126.80 | 127.43 | 474,190 | +0.01(+0.01%) |
Aug 21, 2018 | 126.09 | 127.79 | 125.98 | 127.42 | 817,753 | +1.36(+1.08%) |
Aug 20, 2018 | 126.27 | 127.15 | 124.67 | 126.06 | 1,494,647 | -0.23(-0.18%) |
Aug 17, 2018 | 123.30 | 126.32 | 122.64 | 126.29 | 950,976 | +3.16(+2.57%) |
Aug 16, 2018 | 122.84 | 123.81 | 122.78 | 123.13 | 513,627 | +0.69(+0.57%) |
Aug 15, 2018 | 122.58 | 122.74 | 121.27 | 122.44 | 567,972 | -0.47(-0.38%) |
Aug 14, 2018 | 122.62 | 123.53 | 122.43 | 122.90 | 609,570 | +0.64(+0.53%) |
Aug 13, 2018 | 121.76 | 123.27 | 121.35 | 122.26 | 676,418 | +0.46(+0.37%) |
Aug 10, 2018 | 121.07 | 122.19 | 120.61 | 121.80 | 428,276 | -0.04(-0.03%) |
Aug 09, 2018 | 120.96 | 122.46 | 120.78 | 121.84 | 532,384 | +0.87(+0.72%) |
Aug 08, 2018 | 121.41 | 121.88 | 120.43 | 120.97 | 341,221 | -0.09(-0.07%) |
Aug 07, 2018 | 121.74 | 121.82 | 120.98 | 121.05 | 471,322 | -0.45(-0.37%) |
Aug 06, 2018 | 121.22 | 121.73 | 120.64 | 121.51 | 807,913 | +0.28(+0.23%) |
Aug 03, 2018 | 119.34 | 121.30 | 118.82 | 121.23 | 576,129 | +1.88(+1.57%) |
Aug 02, 2018 | 118.42 | 119.55 | 118.20 | 119.36 | 585,342 | +0.53(+0.45%) |
Aug 01, 2018 | 118.70 | 120.08 | 118.10 | 118.82 | 1,019,855 | -0.27(-0.22%) |
Jul 31, 2018 | 119.60 | 121.55 | 118.98 | 119.09 | 1,117,439 | -0.05(-0.04%) |
Jul 30, 2018 | 116.86 | 119.72 | 116.73 | 119.14 | 999,877 | +1.95(+1.67%) |
Jul 27, 2018 | 116.67 | 117.42 | 115.43 | 117.18 | 1,261,119 | +0.23(+0.19%) |
Jul 26, 2018 | 117.31 | 118.61 | 114.68 | 116.95 | 3,140,165 | -4.22(-3.48%) |
Jul 25, 2018 | 120.64 | 121.65 | 120.64 | 121.18 | 1,213,385 | +0.48(+0.40%) |
Jul 24, 2018 | 121.20 | 121.20 | 119.89 | 120.69 | 754,216 | +0.10(+0.09%) |
Jul 23, 2018 | 120.00 | 121.16 | 119.72 | 120.59 | 639,033 | +0.54(+0.45%) |
Jul 20, 2018 | 119.10 | 120.39 | 119.10 | 120.05 | 615,173 | +0.62(+0.52%) |
Jul 19, 2018 | 119.72 | 120.13 | 118.79 | 119.43 | 571,269 | -0.32(-0.27%) |
Jul 18, 2018 | 119.47 | 119.95 | 119.14 | 119.75 | 1,070,814 | +0.30(+0.25%) |
Jul 17, 2018 | 119.98 | 120.14 | 119.06 | 119.45 | 907,914 | -0.72(-0.60%) |
Jul 16, 2018 | 120.50 | 120.91 | 119.38 | 120.17 | 686,379 | -0.33(-0.28%) |
Jul 13, 2018 | 121.98 | 122.04 | 120.42 | 120.50 | 810,122 | -1.48(-1.21%) |
Jul 12, 2018 | 122.35 | 122.50 | 121.55 | 121.98 | 1,020,390 | -0.10(-0.09%) |
Jul 11, 2018 | 121.76 | 122.70 | 121.07 | 122.09 | 925,934 | +0.03(+0.02%) |
Jul 10, 2018 | 122.14 | 122.47 | 121.80 | 122.06 | 632,324 | +0.09(+0.08%) |
Jul 09, 2018 | 121.19 | 122.27 | 121.19 | 121.97 | 973,682 | +1.23(+1.01%) |
Jul 06, 2018 | 119.71 | 121.05 | 119.50 | 120.74 | 376,241 | +1.02(+0.85%) |
Jul 05, 2018 | 118.81 | 119.79 | 118.07 | 119.72 | 400,456 | +1.94(+1.64%) |
Jul 03, 2018 | 117.79 | 117.79 | 117.79 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.52 | 117.97 | 116.41 | 117.88 | 710,718 | -0.83(-0.70%) |
Jun 29, 2018 | 119.65 | 120.83 | 118.66 | 118.72 | 1,488,683 | -1.00(-0.83%) |
Jun 28, 2018 | 116.37 | 119.79 | 115.92 | 119.72 | 1,556,069 | +3.01(+2.58%) |
Jun 27, 2018 | 117.97 | 119.10 | 116.65 | 116.71 | 1,390,654 | -1.39(-1.18%) |
Jun 26, 2018 | 118.30 | 118.55 | 117.72 | 118.10 | 1,262,787 | -0.11(-0.10%) |
Jun 25, 2018 | 119.91 | 120.13 | 117.92 | 118.22 | 710,478 | -1.92(-1.60%) |
Jun 22, 2018 | 121.20 | 121.62 | 119.97 | 120.13 | 1,778,951 | -0.59(-0.49%) |
Jun 21, 2018 | 121.20 | 121.97 | 120.28 | 120.72 | 961,662 | -0.77(-0.63%) |
Jun 20, 2018 | 119.93 | 121.92 | 119.40 | 121.49 | 1,260,457 | +1.91(+1.59%) |
Jun 19, 2018 | 117.23 | 119.77 | 116.94 | 119.58 | 1,463,795 | +1.17(+0.99%) |
Jun 18, 2018 | 117.45 | 118.55 | 117.45 | 118.42 | 802,932 | +0.74(+0.63%) |
Jun 15, 2018 | 118.94 | 117.11 | 117.67 | 1,228,152 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.86 | 119.69 | 118.84 | 118.94 | 1,490,950 | +0.25(+0.21%) |
Jun 13, 2018 | 118.57 | 119.25 | 118.23 | 118.69 | 857,410 | +0.41(+0.34%) |
Jun 12, 2018 | 117.92 | 118.28 | 117.19 | 118.28 | 962,912 | +0.20(+0.17%) |
Jun 11, 2018 | 121.39 | 121.58 | 117.94 | 118.08 | 1,977,952 | -3.21(-2.64%) |
Jun 08, 2018 | 120.08 | 121.37 | 119.43 | 121.29 | 1,207,098 | +1.26(+1.05%) |
Jun 07, 2018 | 118.69 | 120.25 | 118.42 | 120.03 | 2,104,958 | +1.68(+1.42%) |
Jun 06, 2018 | 119.21 | 118.35 | 2,831,383 | +6.83(+6.13%) | ||
Jun 05, 2018 | 110.91 | 112.51 | 110.80 | 111.52 | 858,161 | +0.69(+0.63%) |
Jun 04, 2018 | 108.69 | 110.92 | 108.69 | 110.82 | 1,533,743 | +2.37(+2.19%) |
Jun 01, 2018 | 108.35 | 108.91 | 107.48 | 108.45 | 1,293,221 | +0.31(+0.29%) |
May 31, 2018 | 109.49 | 109.86 | 108.08 | 108.14 | 1,006,959 | -0.53(-0.49%) |
May 30, 2018 | 108.85 | 108.86 | 107.84 | 108.67 | 681,921 | +0.58(+0.54%) |
May 29, 2018 | 108.54 | 108.76 | 107.50 | 108.09 | 814,997 | -1.23(-1.13%) |
May 25, 2018 | 109.33 | 109.33 | 109.33 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.41 | 109.78 | 108.12 | 108.80 | 663,820 | -0.66(-0.61%) |
May 23, 2018 | 109.01 | 109.82 | 108.59 | 109.47 | 584,170 | +0.10(+0.10%) |
May 22, 2018 | 110.18 | 110.38 | 108.90 | 109.36 | 904,990 | -0.80(-0.73%) |
May 21, 2018 | 108.99 | 110.42 | 108.88 | 110.17 | 536,331 | +1.68(+1.55%) |
May 18, 2018 | 108.62 | 108.73 | 108.09 | 108.48 | 905,498 | +0.04(+0.04%) |
May 17, 2018 | 108.04 | 109.11 | 107.92 | 108.45 | 670,447 | +0.19(+0.17%) |
May 16, 2018 | 107.95 | 108.76 | 107.62 | 108.26 | 712,185 | +0.43(+0.40%) |
May 15, 2018 | 106.53 | 107.91 | 106.04 | 107.83 | 1,539,197 | +0.50(+0.47%) |
May 14, 2018 | 108.58 | 108.58 | 107.19 | 107.33 | 887,871 | -1.16(-1.07%) |
May 11, 2018 | 108.81 | 109.35 | 108.28 | 108.49 | 800,796 | -0.09(-0.09%) |
May 10, 2018 | 108.14 | 109.42 | 107.97 | 108.59 | 808,228 | +0.91(+0.84%) |
May 09, 2018 | 105.65 | 108.16 | 105.58 | 107.68 | 943,297 | +2.46(+2.34%) |
May 08, 2018 | 106.10 | 106.76 | 104.84 | 105.22 | 1,129,061 | -1.65(-1.54%) |
May 07, 2018 | 106.69 | 107.79 | 106.60 | 106.87 | 1,272,693 | +0.51(+0.48%) |
May 04, 2018 | 105.78 | 106.76 | 105.26 | 106.36 | 647,030 | -0.04(-0.04%) |
May 03, 2018 | 106.42 | 106.66 | 104.94 | 106.39 | 599,883 | -0.20(-0.19%) |
May 02, 2018 | 106.22 | 107.73 | 106.02 | 106.59 | 815,661 | -0.30(-0.28%) |
May 01, 2018 | 105.82 | 107.02 | 105.38 | 106.89 | 759,640 | +0.93(+0.87%) |
Apr 30, 2018 | 108.45 | 108.58 | 105.66 | 105.97 | 1,404,259 | -2.11(-1.95%) |
Apr 27, 2018 | 109.57 | 109.72 | 107.29 | 108.08 | 955,715 | -1.60(-1.46%) |
Apr 26, 2018 | 111.34 | 111.42 | 108.06 | 109.67 | 2,039,300 | -3.66(-3.23%) |
Apr 25, 2018 | 112.18 | 113.46 | 110.92 | 113.33 | 1,119,264 | +0.67(+0.60%) |
Apr 24, 2018 | 113.44 | 114.08 | 111.78 | 112.66 | 710,364 | -0.46(-0.41%) |
Apr 23, 2018 | 112.75 | 113.65 | 112.48 | 113.13 | 743,651 | +0.70(+0.62%) |
Apr 20, 2018 | 112.58 | 113.81 | 111.91 | 112.43 | 1,089,432 | +0.09(+0.08%) |
Apr 19, 2018 | 111.98 | 112.81 | 111.40 | 112.33 | 801,937 | +0.36(+0.32%) |
Apr 18, 2018 | 112.46 | 112.98 | 111.91 | 111.97 | 656,328 | -0.47(-0.42%) |
Apr 17, 2018 | 111.10 | 112.72 | 110.73 | 112.45 | 473,961 | +2.12(+1.92%) |
Apr 16, 2018 | 110.80 | 110.98 | 110.00 | 110.33 | 639,547 | +0.62(+0.57%) |
Apr 13, 2018 | 110.89 | 111.15 | 109.45 | 109.70 | 994,995 | -0.86(-0.78%) |
Apr 12, 2018 | 111.23 | 111.66 | 110.40 | 110.56 | 587,289 | -0.38(-0.34%) |
Apr 11, 2018 | 110.91 | 112.16 | 110.63 | 110.94 | 598,315 | -0.63(-0.57%) |
Apr 10, 2018 | 111.08 | 111.82 | 109.76 | 111.58 | 1,117,079 | +1.07(+0.97%) |
Apr 09, 2018 | 112.26 | 112.26 | 110.24 | 110.51 | 1,105,655 | -0.69(-0.62%) |
Apr 06, 2018 | 112.54 | 113.15 | 110.43 | 111.20 | 914,944 | -1.93(-1.71%) |
Apr 05, 2018 | 113.01 | 113.37 | 111.65 | 113.13 | 938,385 | +0.51(+0.45%) |
Apr 04, 2018 | 110.65 | 112.83 | 110.37 | 112.62 | 1,012,447 | +0.66(+0.59%) |
Apr 03, 2018 | 108.89 | 112.03 | 108.09 | 111.95 | 1,224,280 | +3.24(+2.98%) |
Apr 02, 2018 | 111.31 | 111.31 | 107.45 | 108.71 | 1,037,607 | -2.70(-2.43%) |
Mar 29, 2018 | 111.42 | 111.42 | 111.42 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.80 | 115.15 | 110.80 | 112.58 | 1,639,960 | +2.48(+2.25%) |
Mar 27, 2018 | 111.94 | 112.63 | 109.61 | 110.10 | 925,464 | -1.47(-1.31%) |
Mar 26, 2018 | 110.87 | 111.57 | 109.56 | 111.57 | 650,653 | +2.00(+1.83%) |
Mar 23, 2018 | 111.12 | 112.60 | 109.52 | 109.56 | 1,034,403 | -1.68(-1.51%) |
Mar 22, 2018 | 113.86 | 113.86 | 110.91 | 111.25 | 2,079,107 | -3.25(-2.84%) |
Mar 21, 2018 | 116.83 | 117.53 | 114.36 | 114.50 | 1,206,429 | -1.91(-1.64%) |
Mar 20, 2018 | 116.07 | 117.18 | 115.34 | 116.41 | 1,093,254 | +0.79(+0.68%) |
Mar 19, 2018 | 116.59 | 116.97 | 114.81 | 115.62 | 1,286,770 | -1.14(-0.97%) |
Mar 16, 2018 | 117.00 | 117.49 | 116.27 | 116.76 | 1,023,799 | -0.18(-0.15%) |
Mar 15, 2018 | 116.38 | 118.19 | 115.86 | 116.94 | 745,130 | +0.44(+0.37%) |
Mar 14, 2018 | 117.48 | 117.67 | 115.69 | 116.50 | 919,037 | -0.52(-0.45%) |
Mar 13, 2018 | 118.63 | 118.67 | 116.62 | 117.02 | 1,013,714 | -1.07(-0.90%) |
Mar 12, 2018 | 118.24 | 118.59 | 117.09 | 118.09 | 979,323 | -0.05(-0.04%) |
Mar 09, 2018 | 115.07 | 118.14 | 114.53 | 118.14 | 1,665,757 | +4.11(+3.61%) |
Mar 08, 2018 | 114.26 | 115.01 | 113.51 | 114.03 | 873,508 | -0.15(-0.13%) |
Mar 07, 2018 | 115.01 | 112.97 | 114.18 | 1,102,206 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.53 | 115.34 | 113.77 | 114.43 | 1,534,671 | +0.04(+0.03%) |
Mar 05, 2018 | 110.27 | 115.01 | 110.27 | 114.39 | 2,215,082 | +3.88(+3.51%) |
Mar 02, 2018 | 106.29 | 110.87 | 105.66 | 110.51 | 2,982,200 | +5.40(+5.14%) |