Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 99.20 | 99.88 | 99.00 | 99.79 | 373,400 | +1.10(+1.11%) |
Mar 28, 2019 | 98.22 | 98.81 | 97.93 | 98.69 | 217,178 | +0.68(+0.70%) |
Mar 27, 2019 | 97.97 | 98.69 | 97.15 | 98.01 | 284,694 | +0.04(+0.04%) |
Mar 26, 2019 | 98.45 | 98.98 | 97.31 | 97.97 | 318,120 | +0.13(+0.14%) |
Mar 25, 2019 | 97.14 | 97.95 | 97.10 | 97.84 | 395,754 | +0.70(+0.72%) |
Mar 22, 2019 | 98.86 | 99.03 | 96.99 | 97.14 | 767,600 | -2.39(-2.41%) |
Mar 21, 2019 | 98.47 | 99.71 | 98.12 | 99.53 | 260,446 | +0.75(+0.76%) |
Mar 20, 2019 | 98.88 | 99.62 | 98.38 | 98.78 | 381,104 | -0.66(-0.67%) |
Mar 19, 2019 | 99.71 | 100.72 | 99.08 | 99.44 | 902,626 | -0.20(-0.20%) |
Mar 18, 2019 | 98.47 | 99.72 | 98.39 | 99.64 | 353,570 | +0.68(+0.69%) |
Mar 15, 2019 | 99.32 | 99.54 | 98.31 | 98.96 | 820,600 | -0.16(-0.16%) |
Mar 14, 2019 | 99.83 | 100.19 | 99.11 | 99.12 | 350,970 | -0.70(-0.70%) |
Mar 13, 2019 | 99.46 | 100.34 | 99.06 | 99.82 | 935,224 | +0.65(+0.66%) |
Mar 12, 2019 | 99.50 | 99.85 | 98.75 | 99.17 | 605,024 | -1.02(-1.02%) |
Mar 11, 2019 | 98.11 | 100.22 | 97.58 | 100.19 | 1,102,752 | -0.30(-0.30%) |
Mar 08, 2019 | 99.88 | 100.52 | 99.61 | 100.49 | 419,000 | -0.26(-0.25%) |
Mar 07, 2019 | 101.27 | 101.28 | 99.73 | 100.75 | 473,776 | -0.74(-0.73%) |
Mar 06, 2019 | 102.41 | 103.17 | 101.45 | 101.49 | 469,242 | -0.96(-0.94%) |
Mar 05, 2019 | 102.81 | 103.14 | 102.41 | 102.45 | 727,290 | -0.54(-0.52%) |
Mar 04, 2019 | 105.24 | 105.34 | 102.45 | 102.99 | 1,039,086 | -1.67(-1.60%) |
Mar 01, 2019 | 105.25 | 105.34 | 104.03 | 104.66 | 568,400 | +0.10(+0.10%) |
Feb 28, 2019 | 104.28 | 105.20 | 104.23 | 104.56 | 384,844 | +0.28(+0.27%) |
Feb 27, 2019 | 103.71 | 104.40 | 103.28 | 104.28 | 230,702 | +0.26(+0.25%) |
Feb 26, 2019 | 104.53 | 104.81 | 103.95 | 104.02 | 1,557,066 | -0.70(-0.67%) |
Feb 25, 2019 | 105.33 | 105.67 | 104.64 | 104.72 | 1,134,012 | -0.00(-0.00%) |
Feb 22, 2019 | 104.15 | 104.79 | 103.93 | 104.72 | 774,600 | +1.02(+0.98%) |
Feb 21, 2019 | 104.35 | 104.56 | 103.35 | 103.70 | 594,216 | -0.85(-0.81%) |
Feb 20, 2019 | 103.97 | 104.61 | 103.75 | 104.56 | 712,352 | +0.53(+0.51%) |
Feb 19, 2019 | 103.75 | 104.31 | 103.37 | 104.03 | 754,902 | -0.07(-0.07%) |
Feb 15, 2019 | 102.50 | 104.10 | 102.44 | 104.10 | 989,400 | +2.12(+2.08%) |
Feb 14, 2019 | 101.81 | 102.30 | 101.36 | 101.98 | 744,452 | -0.12(-0.12%) |
Feb 13, 2019 | 102.41 | 102.50 | 101.75 | 102.11 | 866,390 | +0.11(+0.11%) |
Feb 12, 2019 | 101.54 | 102.09 | 101.27 | 102.00 | 906,692 | +1.20(+1.19%) |
Feb 11, 2019 | 100.64 | 101.16 | 100.47 | 100.80 | 620,146 | +0.41(+0.41%) |
Feb 08, 2019 | 99.44 | 100.39 | 99.25 | 100.39 | 610,400 | +0.29(+0.29%) |
Feb 07, 2019 | 100.08 | 100.45 | 98.90 | 100.10 | 570,718 | -0.50(-0.49%) |
Feb 06, 2019 | 100.56 | 100.96 | 100.05 | 100.59 | 676,602 | +0.09(+0.09%) |
Feb 05, 2019 | 99.78 | 100.53 | 99.45 | 100.50 | 1,290,312 | +1.07(+1.08%) |
Feb 04, 2019 | 97.39 | 99.44 | 97.01 | 99.43 | 714,740 | +2.03(+2.08%) |
Feb 01, 2019 | 97.62 | 98.08 | 97.08 | 97.40 | 443,800 | +0.15(+0.15%) |
Jan 31, 2019 | 96.88 | 97.81 | 96.51 | 97.25 | 377,970 | -0.09(-0.10%) |
Jan 30, 2019 | 97.48 | 97.86 | 95.56 | 97.34 | 446,510 | +1.33(+1.39%) |
Jan 29, 2019 | 94.29 | 96.45 | 94.19 | 96.01 | 716,362 | +1.81(+1.92%) |
Jan 28, 2019 | 93.67 | 94.22 | 92.95 | 94.20 | 346,642 | -0.11(-0.12%) |
Jan 25, 2019 | 94.50 | 94.82 | 94.11 | 94.31 | 376,600 | +0.84(+0.90%) |
Jan 24, 2019 | 92.75 | 94.14 | 92.64 | 93.47 | 405,666 | +0.83(+0.90%) |
Jan 23, 2019 | 92.27 | 93.48 | 91.36 | 92.64 | 437,164 | +1.17(+1.28%) |
Jan 22, 2019 | 93.06 | 93.06 | 90.83 | 91.47 | 704,672 | -2.22(-2.36%) |
Jan 18, 2019 | 92.84 | 94.16 | 92.84 | 93.68 | 734,400 | +1.42(+1.54%) |
Jan 17, 2019 | 90.39 | 92.90 | 90.39 | 92.26 | 398,740 | +1.40(+1.54%) |
Jan 16, 2019 | 91.23 | 91.29 | 90.48 | 90.86 | 353,272 | -0.19(-0.20%) |
Jan 15, 2019 | 91.06 | 91.22 | 90.19 | 91.05 | 294,206 | +0.19(+0.21%) |
Jan 14, 2019 | 90.05 | 91.52 | 90.00 | 90.86 | 239,236 | -0.04(-0.04%) |
Jan 11, 2019 | 90.34 | 90.95 | 89.69 | 90.90 | 237,400 | +0.18(+0.19%) |
Jan 10, 2019 | 89.00 | 90.75 | 89.00 | 90.72 | 324,650 | +1.18(+1.32%) |
Jan 09, 2019 | 89.51 | 89.86 | 89.12 | 89.54 | 377,854 | +0.47(+0.52%) |
Jan 08, 2019 | 88.61 | 89.12 | 88.12 | 89.08 | 394,708 | +1.44(+1.64%) |
Jan 07, 2019 | 87.09 | 87.97 | 86.34 | 87.64 | 396,118 | +0.72(+0.83%) |
Jan 04, 2019 | 85.45 | 87.16 | 84.86 | 86.92 | 934,000 | +2.75(+3.27%) |
Jan 03, 2019 | 86.23 | 86.23 | 84.00 | 84.17 | 500,894 | -2.61(-3.00%) |
Jan 02, 2019 | 85.00 | 86.86 | 84.65 | 86.78 | 484,936 | +0.34(+0.40%) |
Dec 31, 2018 | 85.91 | 86.61 | 85.55 | 86.43 | 554,800 | +1.01(+1.18%) |
Dec 28, 2018 | 85.83 | 86.51 | 84.92 | 85.42 | 719,000 | +0.10(+0.12%) |
Dec 27, 2018 | 82.58 | 85.33 | 82.17 | 85.33 | 2,696,332 | +1.27(+1.51%) |
Dec 26, 2018 | 81.45 | 84.08 | 80.14 | 84.06 | 975,324 | +3.04(+3.75%) |
Dec 24, 2018 | 82.58 | 83.12 | 81.02 | 81.02 | 803,800 | -2.49(-2.98%) |
Dec 21, 2018 | 85.44 | 85.93 | 83.42 | 83.50 | 927,600 | -2.14(-2.50%) |
Dec 20, 2018 | 87.50 | 88.10 | 84.53 | 85.64 | 1,791,500 | -2.47(-2.80%) |
Dec 19, 2018 | 90.20 | 91.14 | 87.50 | 88.11 | 548,512 | -2.13(-2.36%) |
Dec 18, 2018 | 90.47 | 91.58 | 89.73 | 90.25 | 482,568 | +0.56(+0.63%) |
Dec 17, 2018 | 91.10 | 92.00 | 89.17 | 89.68 | 792,624 | -1.84(-2.01%) |
Dec 14, 2018 | 91.42 | 92.25 | 91.19 | 91.52 | 462,000 | -0.82(-0.89%) |
Dec 13, 2018 | 93.60 | 93.60 | 92.20 | 92.34 | 221,116 | -0.71(-0.76%) |
Dec 12, 2018 | 93.05 | 94.25 | 92.55 | 93.05 | 375,876 | +1.08(+1.17%) |
Dec 11, 2018 | 93.75 | 94.44 | 91.22 | 91.97 | 576,148 | -0.42(-0.45%) |
Dec 10, 2018 | 91.43 | 92.92 | 90.59 | 92.39 | 2,184,108 | +1.31(+1.44%) |
Dec 07, 2018 | 92.30 | 93.55 | 90.68 | 91.08 | 1,997,400 | -1.33(-1.44%) |
Dec 06, 2018 | 90.94 | 92.41 | 89.30 | 92.41 | 4,095,842 | -0.47(-0.51%) |
Dec 04, 2018 | 96.30 | 96.53 | 92.81 | 92.88 | 800,200 | -3.84(-3.98%) |
Dec 03, 2018 | 97.78 | 98.34 | 96.23 | 96.72 | 538,900 | +0.72(+0.75%) |
Nov 30, 2018 | 95.64 | 96.11 | 95.00 | 96.00 | 315,600 | +0.45(+0.47%) |
Nov 29, 2018 | 95.37 | 96.13 | 94.73 | 95.56 | 368,994 | +0.16(+0.16%) |
Nov 28, 2018 | 93.85 | 95.45 | 93.39 | 95.40 | 569,806 | +2.07(+2.22%) |
Nov 27, 2018 | 93.92 | 94.36 | 92.57 | 93.33 | 738,808 | -1.42(-1.50%) |
Nov 26, 2018 | 95.10 | 95.44 | 94.02 | 94.75 | 850,232 | +0.56(+0.59%) |
Nov 23, 2018 | 93.06 | 94.81 | 93.06 | 94.19 | 115,600 | +0.64(+0.69%) |
Nov 21, 2018 | 93.55 | 93.55 | 93.55 | 0 | +0.48(+0.52%) | |
Nov 20, 2018 | 92.82 | 93.50 | 91.81 | 93.07 | 876,452 | -1.61(-1.70%) |
Nov 19, 2018 | 97.03 | 97.03 | 94.44 | 94.67 | 486,878 | -2.59(-2.66%) |
Nov 16, 2018 | 97.25 | 97.53 | 96.34 | 97.26 | 310,200 | -0.39(-0.40%) |
Nov 15, 2018 | 95.87 | 98.19 | 95.47 | 97.65 | 653,376 | +1.09(+1.12%) |
Nov 14, 2018 | 97.92 | 98.46 | 96.45 | 96.56 | 1,253,968 | -0.80(-0.82%) |
Nov 13, 2018 | 97.90 | 98.45 | 96.79 | 97.36 | 341,084 | -0.39(-0.39%) |
Nov 12, 2018 | 100.57 | 100.73 | 97.57 | 97.75 | 349,536 | -2.72(-2.71%) |
Nov 09, 2018 | 99.93 | 100.81 | 99.47 | 100.47 | 310,600 | +0.09(+0.09%) |
Nov 08, 2018 | 100.67 | 100.90 | 99.91 | 100.38 | 310,016 | -0.29(-0.29%) |
Nov 07, 2018 | 100.55 | 100.78 | 98.78 | 100.67 | 580,602 | +0.86(+0.87%) |
Nov 06, 2018 | 98.62 | 100.00 | 98.62 | 99.81 | 628,228 | +1.19(+1.20%) |
Nov 05, 2018 | 98.00 | 98.89 | 97.74 | 98.62 | 488,628 | +0.60(+0.61%) |
Nov 02, 2018 | 99.42 | 99.56 | 97.78 | 98.02 | 711,000 | -0.12(-0.12%) |
Nov 01, 2018 | 96.48 | 98.35 | 96.33 | 98.14 | 510,246 | +2.28(+2.37%) |
Oct 31, 2018 | 95.66 | 97.13 | 95.30 | 95.86 | 954,310 | +1.33(+1.40%) |
Oct 30, 2018 | 92.01 | 94.68 | 91.88 | 94.53 | 1,080,760 | +2.12(+2.29%) |
Oct 29, 2018 | 97.00 | 97.42 | 91.17 | 92.42 | 1,116,572 | -3.63(-3.78%) |
Oct 26, 2018 | 95.59 | 97.00 | 94.64 | 96.05 | 675,600 | -0.54(-0.56%) |
Oct 25, 2018 | 97.33 | 97.92 | 96.12 | 96.59 | 982,096 | -0.14(-0.15%) |
Oct 24, 2018 | 100.95 | 101.06 | 96.61 | 96.73 | 1,314,370 | -3.43(-3.42%) |
Oct 23, 2018 | 99.44 | 100.85 | 99.10 | 100.17 | 714,608 | -0.69(-0.69%) |
Oct 22, 2018 | 100.89 | 101.45 | 100.00 | 100.86 | 311,654 | -0.11(-0.11%) |
Oct 19, 2018 | 102.27 | 102.28 | 100.58 | 100.97 | 410,000 | -0.56(-0.55%) |
Oct 18, 2018 | 102.50 | 102.97 | 100.84 | 101.53 | 457,566 | -1.67(-1.62%) |
Oct 17, 2018 | 104.09 | 104.33 | 102.70 | 103.20 | 355,972 | -0.98(-0.95%) |
Oct 16, 2018 | 102.52 | 104.23 | 101.72 | 104.19 | 553,820 | +2.25(+2.21%) |
Oct 15, 2018 | 100.94 | 102.63 | 100.94 | 101.94 | 561,324 | +1.43(+1.42%) |
Oct 12, 2018 | 101.72 | 101.90 | 99.22 | 100.51 | 511,800 | +0.43(+0.42%) |
Oct 11, 2018 | 102.48 | 102.96 | 99.86 | 100.08 | 1,189,030 | -2.42(-2.36%) |
Oct 10, 2018 | 106.22 | 106.25 | 102.75 | 102.50 | 1,153,122 | -3.78(-3.55%) |
Oct 09, 2018 | 107.57 | 107.57 | 105.98 | 106.28 | 1,321,618 | -1.43(-1.33%) |
Oct 08, 2018 | 107.30 | 107.78 | 106.69 | 107.70 | 323,676 | +0.16(+0.14%) |
Oct 05, 2018 | 108.36 | 108.78 | 107.05 | 107.55 | 375,200 | -0.78(-0.72%) |
Oct 04, 2018 | 108.69 | 108.74 | 107.66 | 108.33 | 458,644 | -0.49(-0.45%) |
Oct 03, 2018 | 108.95 | 109.42 | 108.50 | 108.81 | 326,866 | +0.31(+0.29%) |
Oct 02, 2018 | 108.75 | 108.92 | 108.09 | 108.50 | 455,760 | -0.08(-0.07%) |
Oct 01, 2018 | 108.94 | 109.00 | 108.16 | 108.58 | 365,930 | +0.36(+0.34%) |
Sep 28, 2018 | 107.58 | 108.50 | 107.53 | 108.22 | 308,600 | +0.64(+0.59%) |
Sep 27, 2018 | 107.33 | 107.95 | 106.89 | 107.58 | 239,368 | +0.48(+0.45%) |
Sep 26, 2018 | 107.94 | 107.94 | 106.93 | 107.09 | 335,752 | -0.84(-0.78%) |
Sep 25, 2018 | 107.14 | 108.21 | 106.75 | 107.94 | 362,266 | +1.09(+1.02%) |
Sep 24, 2018 | 107.99 | 107.99 | 106.63 | 106.85 | 307,408 | -1.12(-1.03%) |
Sep 21, 2018 | 107.44 | 108.28 | 107.36 | 107.97 | 316,000 | +0.90(+0.84%) |
Sep 20, 2018 | 108.63 | 108.63 | 106.46 | 107.06 | 600,986 | -0.87(-0.80%) |
Sep 19, 2018 | 108.90 | 109.39 | 107.72 | 107.93 | 624,298 | -0.88(-0.80%) |
Sep 18, 2018 | 107.99 | 109.10 | 107.62 | 108.81 | 572,466 | +1.30(+1.21%) |
Sep 17, 2018 | 107.38 | 107.76 | 107.14 | 107.50 | 733,300 | -0.01(-0.01%) |
Sep 14, 2018 | 106.17 | 107.57 | 106.00 | 107.52 | 747,600 | +1.53(+1.44%) |
Sep 13, 2018 | 105.50 | 106.56 | 105.50 | 105.99 | 438,528 | +0.72(+0.69%) |
Sep 12, 2018 | 104.90 | 105.44 | 104.50 | 105.27 | 204,146 | +0.44(+0.41%) |
Sep 11, 2018 | 104.50 | 105.22 | 104.00 | 104.83 | 224,338 | +0.02(+0.01%) |
Sep 10, 2018 | 105.05 | 105.30 | 104.70 | 104.81 | 252,214 | +0.08(+0.07%) |
Sep 07, 2018 | 105.00 | 105.16 | 104.09 | 104.74 | 330,000 | -0.44(-0.41%) |
Sep 06, 2018 | 104.36 | 105.42 | 104.36 | 105.17 | 371,792 | +1.12(+1.08%) |
Sep 05, 2018 | 103.50 | 104.15 | 103.30 | 104.06 | 344,462 | +0.26(+0.25%) |
Sep 04, 2018 | 103.75 | 103.88 | 103.02 | 103.80 | 251,752 | +0.06(+0.06%) |
Aug 31, 2018 | 103.73 | 103.73 | 103.73 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 104.14 | 104.47 | 103.23 | 103.38 | 1,025,978 | -0.97(-0.92%) |
Aug 29, 2018 | 104.62 | 104.82 | 104.15 | 104.34 | 227,328 | -0.08(-0.07%) |
Aug 28, 2018 | 104.80 | 104.84 | 104.04 | 104.42 | 432,712 | +0.23(+0.23%) |
Aug 27, 2018 | 103.86 | 104.45 | 103.69 | 104.19 | 413,610 | +0.83(+0.80%) |
Aug 24, 2018 | 102.73 | 103.40 | 102.73 | 103.36 | 190,800 | +0.65(+0.63%) |
Aug 23, 2018 | 103.30 | 103.30 | 102.54 | 102.71 | 371,446 | -0.62(-0.60%) |
Aug 22, 2018 | 104.00 | 104.11 | 103.33 | 103.33 | 372,572 | -0.78(-0.74%) |
Aug 21, 2018 | 103.50 | 104.24 | 103.45 | 104.11 | 1,030,388 | +0.70(+0.68%) |
Aug 20, 2018 | 103.00 | 103.73 | 102.52 | 103.40 | 464,546 | +0.62(+0.61%) |
Aug 17, 2018 | 102.00 | 102.96 | 101.98 | 102.78 | 374,800 | +0.55(+0.54%) |
Aug 16, 2018 | 101.83 | 102.37 | 101.44 | 102.22 | 504,338 | +1.39(+1.38%) |
Aug 15, 2018 | 101.83 | 101.83 | 100.22 | 100.83 | 380,318 | -1.28(-1.25%) |
Aug 14, 2018 | 101.74 | 102.40 | 101.59 | 102.11 | 262,708 | +0.80(+0.79%) |
Aug 13, 2018 | 101.33 | 101.99 | 100.84 | 101.31 | 295,282 | -0.12(-0.12%) |
Aug 10, 2018 | 101.50 | 101.78 | 101.01 | 101.44 | 293,800 | -0.41(-0.40%) |
Aug 09, 2018 | 102.02 | 102.42 | 101.68 | 101.84 | 191,864 | -0.18(-0.18%) |
Aug 08, 2018 | 102.01 | 102.42 | 101.56 | 102.03 | 276,640 | -0.13(-0.13%) |
Aug 07, 2018 | 101.92 | 102.32 | 101.36 | 102.16 | 436,828 | +0.44(+0.43%) |
Aug 06, 2018 | 101.62 | 101.78 | 101.14 | 101.72 | 374,420 | -0.17(-0.17%) |
Aug 03, 2018 | 102.14 | 102.47 | 101.39 | 101.89 | 408,800 | -0.34(-0.34%) |
Aug 02, 2018 | 101.88 | 102.39 | 101.66 | 102.23 | 251,450 | -0.09(-0.09%) |
Aug 01, 2018 | 102.67 | 103.29 | 101.95 | 102.33 | 443,178 | -0.59(-0.58%) |
Jul 31, 2018 | 100.86 | 103.11 | 100.86 | 102.92 | 433,218 | +2.57(+2.56%) |
Jul 30, 2018 | 101.83 | 102.12 | 100.27 | 100.35 | 403,180 | -1.45(-1.42%) |
Jul 27, 2018 | 102.27 | 102.81 | 101.31 | 101.80 | 326,400 | -0.43(-0.42%) |
Jul 26, 2018 | 101.05 | 102.59 | 100.69 | 102.23 | 2,777,872 | +1.11(+1.10%) |
Jul 25, 2018 | 100.45 | 101.25 | 99.31 | 101.12 | 480,166 | +0.05(+0.04%) |
Jul 24, 2018 | 100.57 | 101.90 | 100.25 | 101.08 | 401,188 | +0.65(+0.65%) |
Jul 23, 2018 | 101.59 | 101.59 | 100.38 | 100.42 | 264,760 | -1.02(-1.01%) |
Jul 20, 2018 | 101.03 | 101.88 | 100.88 | 101.44 | 224,402 | +0.11(+0.11%) |
Jul 19, 2018 | 101.11 | 101.47 | 100.97 | 101.33 | 247,158 | -0.27(-0.27%) |
Jul 18, 2018 | 101.05 | 101.69 | 100.75 | 101.61 | 375,762 | +0.67(+0.66%) |
Jul 17, 2018 | 100.52 | 101.02 | 100.31 | 100.94 | 250,400 | +0.63(+0.63%) |
Jul 16, 2018 | 100.31 | 100.90 | 100.11 | 100.31 | 347,814 | +0.29(+0.28%) |
Jul 13, 2018 | 99.10 | 100.06 | 98.69 | 100.02 | 221,374 | +0.95(+0.96%) |
Jul 12, 2018 | 98.03 | 99.13 | 97.72 | 99.06 | 415,164 | +1.64(+1.68%) |
Jul 11, 2018 | 97.89 | 98.09 | 97.20 | 97.42 | 320,228 | -1.39(-1.41%) |
Jul 10, 2018 | 98.69 | 99.15 | 98.30 | 98.81 | 340,334 | +0.36(+0.36%) |
Jul 09, 2018 | 97.10 | 98.55 | 97.10 | 98.46 | 526,578 | +1.64(+1.70%) |
Jul 06, 2018 | 96.47 | 97.21 | 95.93 | 96.81 | 460,412 | +0.20(+0.21%) |
Jul 05, 2018 | 96.92 | 97.03 | 95.81 | 96.61 | 411,854 | +0.10(+0.11%) |
Jul 03, 2018 | 96.51 | 96.51 | 96.51 | 0 | +0.05(+0.05%) | |
Jul 02, 2018 | 95.61 | 96.48 | 95.23 | 96.46 | 525,032 | +0.22(+0.23%) |
Jun 29, 2018 | 97.28 | 96.19 | 96.23 | 317,254 | +0.28(+0.30%) | |
Jun 28, 2018 | 95.22 | 96.39 | 94.57 | 95.95 | 475,560 | +0.50(+0.52%) |
Jun 27, 2018 | 96.15 | 97.58 | 95.45 | 95.45 | 547,368 | -0.69(-0.72%) |
Jun 26, 2018 | 95.83 | 96.56 | 95.62 | 96.14 | 610,846 | +0.20(+0.21%) |
Jun 25, 2018 | 96.39 | 96.54 | 95.45 | 95.94 | 869,556 | -0.93(-0.95%) |
Jun 22, 2018 | 97.05 | 97.28 | 96.52 | 96.87 | 495,702 | +0.28(+0.29%) |
Jun 21, 2018 | 97.50 | 97.50 | 96.08 | 96.59 | 634,150 | -1.01(-1.04%) |
Jun 20, 2018 | 97.56 | 97.93 | 96.88 | 97.60 | 335,516 | +0.41(+0.42%) |
Jun 19, 2018 | 98.41 | 98.58 | 96.98 | 97.19 | 3,183,832 | -2.31(-2.32%) |
Jun 18, 2018 | 98.69 | 99.61 | 98.55 | 99.50 | 711,478 | +0.09(+0.09%) |
Jun 15, 2018 | 99.56 | 99.88 | 99.41 | 608,308 | -0.47(-0.47%) | |
Jun 14, 2018 | 100.85 | 101.16 | 99.57 | 99.88 | 1,502,802 | -0.73(-0.73%) |
Jun 13, 2018 | 101.12 | 101.34 | 100.42 | 100.61 | 448,970 | -0.53(-0.53%) |
Jun 12, 2018 | 102.17 | 102.17 | 100.85 | 101.14 | 381,568 | -0.97(-0.95%) |
Jun 11, 2018 | 102.46 | 102.75 | 101.93 | 102.11 | 311,256 | -0.39(-0.38%) |
Jun 08, 2018 | 101.69 | 102.51 | 101.31 | 102.50 | 360,330 | +0.70(+0.69%) |
Jun 07, 2018 | 101.97 | 102.16 | 101.24 | 101.80 | 408,104 | -0.09(-0.09%) |
Jun 06, 2018 | 101.89 | 101.89 | 309,176 | +0.98(+0.97%) | ||
Jun 05, 2018 | 100.89 | 101.14 | 100.39 | 100.91 | 273,730 | +0.01(+0.01%) |
Jun 04, 2018 | 100.92 | 101.28 | 100.56 | 100.89 | 300,464 | +0.36(+0.36%) |
Jun 01, 2018 | 100.00 | 100.75 | 100.00 | 100.53 | 779,880 | +0.98(+0.99%) |
May 31, 2018 | 100.72 | 100.72 | 99.41 | 99.55 | 423,094 | -1.23(-1.22%) |
May 30, 2018 | 99.98 | 100.90 | 99.45 | 100.78 | 435,546 | +1.31(+1.31%) |
May 29, 2018 | 100.02 | 100.40 | 98.96 | 99.47 | 487,140 | -1.15(-1.14%) |
May 25, 2018 | 100.62 | 100.62 | 100.62 | 0 | -0.48(-0.47%) | |
May 24, 2018 | 100.32 | 101.16 | 100.25 | 101.10 | 335,592 | +0.68(+0.68%) |
May 23, 2018 | 99.11 | 100.49 | 99.00 | 100.42 | 714,674 | +0.69(+0.69%) |
May 22, 2018 | 101.14 | 101.17 | 99.59 | 99.73 | 463,230 | -1.31(-1.30%) |
May 21, 2018 | 100.51 | 101.23 | 100.35 | 101.05 | 368,736 | +1.50(+1.50%) |
May 18, 2018 | 99.05 | 99.70 | 98.55 | 99.55 | 498,544 | +0.66(+0.67%) |
May 17, 2018 | 98.22 | 99.06 | 98.03 | 98.89 | 250,484 | +0.69(+0.70%) |
May 16, 2018 | 98.36 | 98.67 | 97.97 | 98.19 | 290,666 | +0.02(+0.02%) |
May 15, 2018 | 98.07 | 98.47 | 97.78 | 98.17 | 495,594 | -0.51(-0.52%) |
May 14, 2018 | 99.45 | 99.47 | 98.37 | 98.69 | 1,355,110 | -0.55(-0.55%) |
May 11, 2018 | 99.15 | 99.45 | 98.85 | 99.23 | 375,698 | +0.21(+0.21%) |
May 10, 2018 | 99.20 | 99.38 | 98.67 | 99.03 | 609,252 | +0.19(+0.19%) |
May 09, 2018 | 98.50 | 99.17 | 98.13 | 98.83 | 538,218 | +0.98(+1.00%) |
May 08, 2018 | 96.50 | 97.93 | 96.35 | 97.86 | 653,212 | +1.48(+1.53%) |
May 07, 2018 | 95.47 | 96.50 | 95.25 | 96.38 | 599,734 | +1.28(+1.35%) |
May 04, 2018 | 93.71 | 95.39 | 93.50 | 95.10 | 846,998 | +1.11(+1.19%) |
May 03, 2018 | 93.42 | 94.52 | 92.29 | 93.98 | 1,220,668 | +0.12(+0.13%) |
May 02, 2018 | 94.03 | 95.20 | 93.81 | 93.86 | 854,390 | -0.52(-0.55%) |
May 01, 2018 | 95.83 | 96.03 | 93.12 | 94.38 | 1,069,490 | -1.80(-1.87%) |
Apr 30, 2018 | 97.59 | 97.88 | 96.17 | 96.17 | 889,014 | -1.47(-1.50%) |
Apr 27, 2018 | 99.00 | 99.00 | 97.33 | 97.64 | 716,382 | -1.43(-1.44%) |
Apr 26, 2018 | 99.44 | 99.95 | 98.10 | 99.07 | 566,378 | -0.06(-0.06%) |
Apr 25, 2018 | 99.91 | 100.05 | 97.37 | 99.12 | 768,864 | -0.97(-0.96%) |
Apr 24, 2018 | 103.19 | 103.73 | 98.47 | 100.09 | 949,540 | -2.35(-2.29%) |
Apr 23, 2018 | 102.58 | 102.81 | 101.85 | 102.44 | 329,266 | +0.11(+0.10%) |
Apr 20, 2018 | 103.00 | 103.06 | 102.00 | 102.33 | 397,124 | -0.58(-0.56%) |
Apr 19, 2018 | 102.81 | 103.28 | 102.25 | 102.91 | 616,698 | +0.20(+0.20%) |
Apr 18, 2018 | 102.44 | 103.01 | 102.14 | 102.70 | 688,092 | +0.88(+0.86%) |
Apr 17, 2018 | 101.70 | 102.22 | 101.00 | 101.83 | 879,476 | +0.99(+0.98%) |
Apr 16, 2018 | 100.50 | 100.98 | 100.06 | 100.84 | 483,726 | +1.05(+1.05%) |
Apr 13, 2018 | 100.77 | 100.77 | 99.23 | 99.79 | 603,922 | -0.38(-0.38%) |
Apr 12, 2018 | 99.85 | 100.60 | 99.50 | 100.17 | 515,534 | +1.17(+1.19%) |
Apr 11, 2018 | 98.81 | 99.96 | 98.62 | 99.00 | 443,830 | +0.07(+0.07%) |
Apr 10, 2018 | 99.19 | 99.50 | 98.45 | 98.93 | 683,330 | +0.89(+0.90%) |
Apr 09, 2018 | 99.00 | 99.48 | 97.92 | 98.05 | 553,280 | -0.27(-0.27%) |
Apr 06, 2018 | 99.87 | 100.45 | 97.60 | 98.31 | 418,286 | -2.47(-2.45%) |
Apr 05, 2018 | 99.90 | 100.92 | 99.56 | 100.78 | 1,652,762 | +1.47(+1.49%) |
Apr 04, 2018 | 96.02 | 99.33 | 96.02 | 99.31 | 524,608 | +0.60(+0.60%) |
Apr 03, 2018 | 97.92 | 98.71 | 97.45 | 98.71 | 567,148 | +1.22(+1.26%) |