Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.34 | 115.17 | 112.00 | 112.54 | 5,421,233 | -1.34(-1.18%) |
Jun 27, 2019 | 111.98 | 113.93 | 111.98 | 113.89 | 277,038 | +2.36(+2.11%) |
Jun 26, 2019 | 112.21 | 114.53 | 111.41 | 111.53 | 267,912 | -0.09(-0.08%) |
Jun 25, 2019 | 112.36 | 113.55 | 111.31 | 111.62 | 239,302 | -0.58(-0.52%) |
Jun 24, 2019 | 113.53 | 114.49 | 112.06 | 112.21 | 213,395 | -1.26(-1.11%) |
Jun 21, 2019 | 114.81 | 116.33 | 113.38 | 113.46 | 441,457 | -1.89(-1.64%) |
Jun 20, 2019 | 115.19 | 115.62 | 112.59 | 115.35 | 268,988 | +1.52(+1.34%) |
Jun 19, 2019 | 114.80 | 115.83 | 113.72 | 113.83 | 181,031 | -0.68(-0.59%) |
Jun 18, 2019 | 112.06 | 115.40 | 112.06 | 114.50 | 158,093 | +2.55(+2.28%) |
Jun 17, 2019 | 113.08 | 113.91 | 111.61 | 111.95 | 212,058 | -1.20(-1.06%) |
Jun 14, 2019 | 114.40 | 114.56 | 112.82 | 113.15 | 145,802 | -1.33(-1.16%) |
Jun 13, 2019 | 115.00 | 115.76 | 114.01 | 114.49 | 154,076 | -0.07(-0.06%) |
Jun 12, 2019 | 114.50 | 115.09 | 113.93 | 114.55 | 244,221 | -0.18(-0.16%) |
Jun 11, 2019 | 115.15 | 116.17 | 113.38 | 114.73 | 241,100 | +0.37(+0.32%) |
Jun 10, 2019 | 112.16 | 115.50 | 111.21 | 114.36 | 306,699 | +1.91(+1.70%) |
Jun 07, 2019 | 112.13 | 113.27 | 111.87 | 112.45 | 265,279 | +0.28(+0.25%) |
Jun 06, 2019 | 112.76 | 113.58 | 111.47 | 112.17 | 271,618 | -0.45(-0.40%) |
Jun 05, 2019 | 112.88 | 113.20 | 110.86 | 112.62 | 205,067 | -0.29(-0.26%) |
Jun 04, 2019 | 110.80 | 113.06 | 110.63 | 112.91 | 164,890 | +3.76(+3.45%) |
Jun 03, 2019 | 107.73 | 109.27 | 106.86 | 109.15 | 334,808 | +1.38(+1.28%) |
May 31, 2019 | 107.36 | 109.14 | 106.15 | 107.77 | 170,103 | -1.19(-1.09%) |
May 30, 2019 | 110.70 | 111.77 | 108.52 | 108.96 | 192,755 | -1.46(-1.32%) |
May 29, 2019 | 109.33 | 110.79 | 108.80 | 110.42 | 179,967 | +0.02(+0.02%) |
May 28, 2019 | 112.30 | 112.99 | 110.22 | 110.40 | 205,535 | -2.39(-2.12%) |
May 24, 2019 | 113.37 | 113.78 | 112.29 | 112.80 | 206,340 | +0.24(+0.22%) |
May 23, 2019 | 113.10 | 113.58 | 111.70 | 112.55 | 150,426 | -2.13(-1.86%) |
May 22, 2019 | 115.80 | 115.89 | 114.52 | 114.68 | 161,876 | -1.40(-1.20%) |
May 21, 2019 | 116.53 | 117.76 | 115.88 | 116.08 | 171,357 | +0.65(+0.56%) |
May 20, 2019 | 114.36 | 116.56 | 114.36 | 115.43 | 191,283 | +0.26(+0.23%) |
May 17, 2019 | 115.73 | 117.10 | 114.80 | 115.17 | 190,772 | -2.09(-1.78%) |
May 16, 2019 | 113.97 | 118.61 | 113.92 | 117.26 | 152,807 | +3.56(+3.14%) |
May 15, 2019 | 114.12 | 115.00 | 113.47 | 113.69 | 233,394 | -1.69(-1.47%) |
May 14, 2019 | 114.75 | 116.56 | 114.75 | 115.39 | 191,668 | +0.77(+0.67%) |
May 13, 2019 | 115.88 | 116.81 | 114.19 | 114.62 | 198,642 | -4.58(-3.85%) |
May 10, 2019 | 117.65 | 119.49 | 115.64 | 119.20 | 155,824 | +0.79(+0.66%) |
May 09, 2019 | 118.31 | 119.57 | 116.79 | 118.42 | 209,803 | -1.14(-0.96%) |
May 08, 2019 | 118.83 | 121.41 | 117.34 | 119.56 | 268,973 | +1.08(+0.91%) |
May 07, 2019 | 121.59 | 122.91 | 117.35 | 118.48 | 183,695 | -4.61(-3.75%) |
May 06, 2019 | 120.02 | 123.67 | 119.79 | 123.10 | 190,182 | +0.35(+0.28%) |
May 03, 2019 | 120.50 | 122.85 | 120.43 | 122.75 | 221,232 | +2.85(+2.38%) |
May 02, 2019 | 121.02 | 122.16 | 118.59 | 119.90 | 139,593 | -0.93(-0.77%) |
May 01, 2019 | 122.15 | 122.49 | 120.78 | 120.83 | 209,527 | -1.08(-0.88%) |
Apr 30, 2019 | 122.28 | 122.97 | 120.91 | 121.91 | 196,770 | -0.23(-0.19%) |
Apr 29, 2019 | 119.76 | 123.02 | 119.76 | 122.14 | 187,069 | +2.69(+2.25%) |
Apr 26, 2019 | 118.82 | 119.77 | 118.50 | 119.46 | 176,664 | +0.84(+0.71%) |
Apr 25, 2019 | 118.06 | 118.67 | 117.02 | 118.61 | 229,329 | -0.40(-0.34%) |
Apr 24, 2019 | 119.24 | 119.58 | 117.57 | 119.02 | 218,903 | -0.38(-0.32%) |
Apr 23, 2019 | 118.03 | 121.14 | 117.23 | 119.40 | 349,082 | +1.37(+1.16%) |
Apr 22, 2019 | 117.42 | 118.39 | 117.22 | 118.03 | 136,463 | +0.18(+0.15%) |
Apr 18, 2019 | 117.59 | 118.58 | 117.40 | 117.86 | 149,625 | -0.10(-0.09%) |
Apr 17, 2019 | 121.26 | 121.26 | 117.95 | 117.96 | 188,775 | -2.72(-2.26%) |
Apr 16, 2019 | 118.91 | 120.73 | 118.91 | 120.68 | 271,034 | +1.92(+1.61%) |
Apr 15, 2019 | 120.14 | 120.53 | 118.67 | 118.77 | 198,053 | -0.94(-0.79%) |
Apr 12, 2019 | 120.20 | 120.37 | 119.48 | 119.71 | 251,798 | +0.79(+0.66%) |
Apr 11, 2019 | 119.13 | 119.77 | 118.77 | 118.92 | 171,699 | -0.02(-0.02%) |
Apr 10, 2019 | 118.33 | 119.22 | 117.59 | 118.94 | 215,741 | +0.86(+0.73%) |
Apr 09, 2019 | 119.10 | 119.20 | 117.68 | 118.08 | 130,934 | -1.83(-1.53%) |
Apr 08, 2019 | 118.24 | 121.83 | 117.66 | 119.92 | 284,286 | +1.13(+0.95%) |
Apr 05, 2019 | 118.59 | 119.27 | 118.38 | 118.78 | 219,201 | +0.81(+0.69%) |
Apr 04, 2019 | 118.13 | 118.81 | 117.09 | 117.97 | 122,594 | +0.05(+0.04%) |
Apr 03, 2019 | 118.14 | 119.25 | 117.14 | 117.92 | 179,038 | +0.73(+0.62%) |
Apr 02, 2019 | 116.24 | 117.76 | 116.24 | 117.19 | 176,830 | +0.20(+0.17%) |
Apr 01, 2019 | 115.60 | 117.16 | 115.48 | 117.00 | 227,614 | +2.70(+2.37%) |
Mar 29, 2019 | 115.38 | 115.65 | 113.69 | 114.29 | 189,383 | -0.02(-0.02%) |
Mar 28, 2019 | 114.27 | 115.39 | 113.45 | 114.31 | 131,837 | +0.13(+0.11%) |
Mar 27, 2019 | 113.92 | 115.12 | 112.81 | 114.18 | 195,803 | -0.22(-0.20%) |
Mar 26, 2019 | 111.53 | 114.53 | 111.25 | 114.40 | 232,095 | +3.89(+3.52%) |
Mar 25, 2019 | 109.81 | 111.48 | 109.24 | 110.51 | 254,574 | +0.88(+0.80%) |
Mar 22, 2019 | 112.67 | 113.77 | 109.54 | 109.63 | 222,835 | -4.54(-3.97%) |
Mar 21, 2019 | 113.71 | 115.54 | 113.56 | 114.17 | 278,985 | -0.39(-0.34%) |
Mar 20, 2019 | 117.07 | 117.60 | 114.47 | 114.56 | 224,836 | -2.59(-2.21%) |
Mar 19, 2019 | 120.57 | 120.81 | 116.95 | 117.16 | 198,886 | -2.41(-2.02%) |
Mar 18, 2019 | 117.15 | 120.88 | 117.15 | 119.57 | 235,115 | +2.30(+1.96%) |
Mar 15, 2019 | 115.29 | 118.26 | 115.29 | 117.27 | 524,009 | +1.97(+1.71%) |
Mar 14, 2019 | 114.53 | 115.56 | 113.48 | 115.29 | 170,784 | +0.82(+0.72%) |
Mar 13, 2019 | 114.69 | 115.50 | 114.14 | 114.47 | 204,100 | +0.33(+0.29%) |
Mar 12, 2019 | 113.65 | 114.48 | 112.88 | 114.14 | 126,762 | +0.60(+0.53%) |
Mar 11, 2019 | 113.09 | 113.63 | 111.96 | 113.54 | 204,213 | +1.22(+1.08%) |
Mar 08, 2019 | 111.46 | 112.54 | 111.42 | 112.33 | 171,855 | -0.01(-0.01%) |
Mar 07, 2019 | 113.25 | 113.42 | 111.11 | 112.34 | 144,196 | -1.01(-0.89%) |
Mar 06, 2019 | 115.51 | 115.65 | 113.27 | 113.35 | 141,380 | -2.41(-2.09%) |
Mar 05, 2019 | 116.39 | 116.39 | 114.35 | 115.76 | 136,158 | -0.52(-0.44%) |
Mar 04, 2019 | 118.60 | 118.60 | 115.22 | 116.28 | 263,784 | -2.37(-2.00%) |
Mar 01, 2019 | 117.93 | 119.88 | 116.18 | 118.64 | 651,726 | +1.65(+1.41%) |
Feb 28, 2019 | 117.00 | 118.01 | 115.68 | 117.00 | 173,873 | -0.15(-0.13%) |
Feb 27, 2019 | 115.21 | 117.37 | 114.83 | 117.15 | 216,357 | +1.81(+1.57%) |
Feb 26, 2019 | 114.32 | 115.80 | 114.32 | 115.34 | 315,480 | +0.61(+0.53%) |
Feb 25, 2019 | 115.83 | 116.25 | 114.71 | 114.73 | 231,592 | -0.27(-0.24%) |
Feb 22, 2019 | 113.95 | 115.57 | 113.95 | 115.00 | 182,008 | +1.42(+1.25%) |
Feb 21, 2019 | 113.08 | 113.80 | 112.49 | 113.58 | 149,153 | +0.34(+0.30%) |
Feb 20, 2019 | 111.93 | 113.30 | 111.55 | 113.24 | 233,950 | +1.43(+1.28%) |
Feb 19, 2019 | 111.15 | 112.86 | 110.54 | 111.81 | 271,403 | +0.10(+0.09%) |
Feb 15, 2019 | 109.27 | 111.79 | 109.27 | 111.71 | 251,122 | +3.55(+3.29%) |
Feb 14, 2019 | 109.16 | 109.27 | 108.00 | 108.16 | 260,484 | -1.87(-1.70%) |
Feb 13, 2019 | 110.65 | 111.77 | 109.60 | 110.02 | 165,468 | +0.20(+0.18%) |
Feb 12, 2019 | 108.52 | 110.52 | 108.52 | 109.83 | 182,858 | +2.09(+1.94%) |
Feb 11, 2019 | 110.00 | 110.85 | 106.43 | 107.73 | 285,423 | -2.41(-2.19%) |
Feb 08, 2019 | 110.09 | 110.51 | 106.51 | 110.14 | 317,144 | +3.74(+3.52%) |
Feb 07, 2019 | 106.47 | 107.78 | 104.77 | 106.40 | 239,494 | -1.00(-0.93%) |
Feb 06, 2019 | 107.51 | 108.41 | 106.06 | 107.40 | 206,230 | -0.62(-0.58%) |
Feb 05, 2019 | 107.27 | 108.78 | 107.14 | 108.02 | 204,473 | +0.73(+0.68%) |
Feb 04, 2019 | 106.07 | 107.53 | 105.24 | 107.30 | 186,984 | +1.13(+1.06%) |
Feb 01, 2019 | 105.22 | 106.69 | 105.22 | 106.17 | 262,054 | +1.32(+1.26%) |
Jan 31, 2019 | 101.28 | 105.12 | 101.28 | 104.84 | 214,437 | +3.01(+2.95%) |
Jan 30, 2019 | 102.20 | 102.94 | 100.30 | 101.84 | 169,611 | +0.32(+0.31%) |
Jan 29, 2019 | 102.24 | 102.87 | 101.16 | 101.52 | 132,122 | -0.48(-0.48%) |
Jan 28, 2019 | 100.99 | 102.27 | 100.22 | 102.01 | 192,979 | +0.17(+0.16%) |
Jan 25, 2019 | 102.09 | 102.65 | 101.04 | 101.84 | 134,510 | +0.91(+0.91%) |
Jan 24, 2019 | 99.77 | 101.59 | 99.77 | 100.92 | 127,263 | +1.14(+1.14%) |
Jan 23, 2019 | 102.25 | 102.29 | 98.91 | 99.79 | 286,748 | -1.60(-1.57%) |
Jan 22, 2019 | 101.83 | 102.94 | 100.61 | 101.38 | 284,186 | -1.12(-1.09%) |
Jan 18, 2019 | 100.29 | 102.83 | 99.71 | 102.50 | 264,198 | +3.70(+3.74%) |
Jan 17, 2019 | 97.57 | 99.51 | 97.26 | 98.81 | 240,294 | +0.49(+0.50%) |
Jan 16, 2019 | 96.27 | 98.45 | 96.18 | 98.31 | 158,433 | +2.76(+2.89%) |
Jan 15, 2019 | 95.00 | 95.96 | 93.64 | 95.55 | 190,995 | +0.55(+0.58%) |
Jan 14, 2019 | 94.93 | 96.39 | 94.32 | 95.00 | 260,340 | -0.96(-1.00%) |
Jan 11, 2019 | 96.13 | 97.01 | 95.36 | 95.96 | 319,717 | -1.11(-1.14%) |
Jan 10, 2019 | 95.18 | 97.35 | 95.01 | 97.07 | 196,548 | +1.18(+1.24%) |
Jan 09, 2019 | 93.96 | 96.19 | 93.96 | 95.89 | 204,150 | +2.23(+2.38%) |
Jan 08, 2019 | 92.58 | 93.70 | 91.82 | 93.66 | 194,409 | +1.81(+1.97%) |
Jan 07, 2019 | 91.24 | 93.19 | 91.17 | 91.85 | 196,320 | +0.17(+0.18%) |
Jan 04, 2019 | 89.28 | 92.59 | 88.87 | 91.68 | 194,424 | +3.73(+4.24%) |
Jan 03, 2019 | 90.02 | 90.53 | 87.82 | 87.95 | 199,687 | -2.53(-2.79%) |
Jan 02, 2019 | 89.23 | 91.19 | 89.11 | 90.47 | 242,165 | -0.69(-0.76%) |
Dec 31, 2018 | 90.45 | 91.19 | 89.65 | 91.16 | 237,295 | +1.45(+1.61%) |
Dec 28, 2018 | 90.64 | 91.86 | 89.22 | 89.72 | 174,917 | -0.80(-0.89%) |
Dec 27, 2018 | 89.10 | 90.79 | 87.09 | 90.52 | 204,115 | -0.34(-0.37%) |
Dec 26, 2018 | 84.25 | 91.00 | 84.23 | 90.86 | 317,610 | +5.60(+6.57%) |
Dec 24, 2018 | 88.31 | 89.34 | 85.17 | 85.26 | 167,521 | -3.97(-4.45%) |
Dec 21, 2018 | 91.01 | 92.24 | 88.63 | 89.23 | 523,573 | -1.66(-1.83%) |
Dec 20, 2018 | 91.52 | 93.06 | 90.29 | 90.89 | 261,185 | -1.36(-1.48%) |
Dec 19, 2018 | 95.15 | 96.78 | 92.07 | 92.26 | 279,104 | -2.89(-3.04%) |
Dec 18, 2018 | 95.46 | 96.87 | 94.33 | 95.15 | 242,910 | +0.19(+0.20%) |
Dec 17, 2018 | 93.91 | 97.18 | 93.31 | 94.96 | 328,081 | +0.76(+0.80%) |
Dec 14, 2018 | 95.82 | 96.95 | 93.86 | 94.21 | 187,993 | -2.59(-2.68%) |
Dec 13, 2018 | 97.19 | 98.29 | 96.41 | 96.80 | 191,232 | -0.45(-0.46%) |
Dec 12, 2018 | 97.57 | 99.57 | 96.87 | 97.25 | 172,531 | +1.33(+1.39%) |
Dec 11, 2018 | 98.46 | 99.24 | 95.44 | 95.91 | 233,559 | -0.91(-0.93%) |
Dec 10, 2018 | 97.95 | 97.95 | 93.50 | 96.82 | 336,767 | -1.39(-1.42%) |
Dec 07, 2018 | 101.06 | 101.47 | 97.25 | 98.21 | 301,496 | -3.44(-3.39%) |
Dec 06, 2018 | 100.32 | 101.71 | 98.37 | 101.65 | 322,676 | -1.34(-1.30%) |
Dec 04, 2018 | 109.85 | 109.85 | 102.70 | 103.00 | 255,623 | -7.00(-6.36%) |
Dec 03, 2018 | 111.70 | 111.96 | 108.16 | 109.99 | 213,121 | -0.92(-0.83%) |
Nov 30, 2018 | 111.00 | 112.70 | 110.72 | 110.92 | 280,596 | -0.23(-0.21%) |
Nov 29, 2018 | 109.84 | 112.34 | 109.08 | 111.15 | 212,200 | +0.80(+0.73%) |
Nov 28, 2018 | 105.46 | 110.97 | 105.46 | 110.35 | 246,685 | +4.79(+4.53%) |
Nov 27, 2018 | 108.16 | 109.86 | 104.96 | 105.56 | 270,453 | -3.17(-2.92%) |
Nov 26, 2018 | 108.82 | 110.39 | 107.22 | 108.73 | 170,733 | +1.20(+1.12%) |
Nov 23, 2018 | 106.06 | 109.31 | 105.45 | 107.53 | 65,272 | +0.33(+0.31%) |
Nov 21, 2018 | 107.20 | 107.20 | 107.20 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 106.30 | 107.63 | 104.62 | 105.02 | 219,327 | -3.56(-3.27%) |
Nov 19, 2018 | 109.48 | 110.93 | 107.73 | 108.58 | 209,964 | -1.44(-1.31%) |
Nov 16, 2018 | 107.52 | 111.02 | 107.52 | 110.01 | 203,858 | +0.65(+0.60%) |
Nov 15, 2018 | 107.11 | 109.42 | 105.99 | 109.36 | 146,394 | +1.33(+1.23%) |
Nov 14, 2018 | 110.21 | 111.24 | 107.11 | 108.03 | 198,625 | -0.84(-0.77%) |
Nov 13, 2018 | 107.74 | 110.49 | 107.74 | 108.87 | 146,067 | +1.54(+1.43%) |
Nov 12, 2018 | 109.42 | 109.42 | 106.95 | 107.33 | 170,365 | -2.17(-1.98%) |
Nov 09, 2018 | 110.42 | 111.40 | 108.40 | 109.50 | 142,421 | -1.20(-1.08%) |
Nov 08, 2018 | 108.33 | 112.94 | 108.33 | 110.70 | 286,211 | +2.05(+1.88%) |
Nov 07, 2018 | 106.71 | 110.40 | 102.49 | 108.65 | 306,455 | +0.32(+0.29%) |
Nov 06, 2018 | 105.81 | 108.88 | 105.81 | 108.34 | 224,586 | +2.15(+2.03%) |
Nov 05, 2018 | 105.71 | 107.25 | 104.97 | 106.19 | 195,353 | +0.54(+0.51%) |
Nov 02, 2018 | 105.92 | 106.80 | 103.83 | 105.64 | 241,558 | +0.81(+0.77%) |
Nov 01, 2018 | 102.93 | 105.00 | 101.74 | 104.83 | 221,234 | +2.66(+2.61%) |
Oct 31, 2018 | 103.55 | 104.95 | 102.00 | 102.17 | 319,012 | +0.06(+0.05%) |
Oct 30, 2018 | 101.51 | 103.13 | 100.44 | 102.12 | 343,919 | +0.86(+0.85%) |
Oct 29, 2018 | 101.77 | 102.79 | 99.73 | 101.26 | 289,390 | +1.42(+1.42%) |
Oct 26, 2018 | 99.78 | 100.92 | 98.24 | 99.84 | 283,769 | -0.96(-0.95%) |
Oct 25, 2018 | 99.66 | 101.85 | 97.51 | 100.80 | 225,300 | +1.86(+1.88%) |
Oct 24, 2018 | 105.91 | 106.21 | 98.69 | 98.94 | 284,372 | -7.20(-6.78%) |
Oct 23, 2018 | 105.16 | 107.18 | 104.48 | 106.14 | 200,162 | -0.61(-0.58%) |
Oct 22, 2018 | 106.76 | 107.95 | 106.19 | 106.75 | 139,232 | +0.54(+0.51%) |
Oct 19, 2018 | 105.47 | 107.53 | 105.30 | 106.21 | 134,903 | +0.77(+0.73%) |
Oct 18, 2018 | 107.12 | 108.01 | 105.27 | 105.44 | 177,322 | -1.97(-1.84%) |
Oct 17, 2018 | 107.19 | 108.03 | 105.18 | 107.41 | 206,832 | +0.20(+0.18%) |
Oct 16, 2018 | 105.08 | 107.27 | 103.62 | 107.22 | 209,737 | +3.04(+2.92%) |
Oct 15, 2018 | 102.35 | 104.72 | 102.35 | 104.17 | 240,505 | +1.58(+1.54%) |
Oct 12, 2018 | 105.75 | 106.37 | 100.93 | 102.59 | 325,980 | -1.56(-1.50%) |
Oct 11, 2018 | 107.49 | 107.68 | 104.04 | 104.16 | 233,539 | -3.95(-3.65%) |
Oct 10, 2018 | 112.60 | 113.12 | 107.98 | 108.10 | 233,742 | -4.76(-4.21%) |
Oct 09, 2018 | 112.88 | 114.03 | 112.74 | 112.86 | 204,191 | -0.53(-0.47%) |
Oct 08, 2018 | 112.67 | 115.09 | 112.60 | 113.39 | 198,098 | +0.34(+0.30%) |
Oct 05, 2018 | 113.52 | 114.62 | 112.59 | 113.05 | 196,984 | -0.65(-0.57%) |
Oct 04, 2018 | 112.12 | 114.26 | 112.12 | 113.70 | 172,162 | +1.07(+0.95%) |
Oct 03, 2018 | 112.35 | 114.86 | 111.86 | 112.63 | 176,896 | +0.94(+0.84%) |
Oct 02, 2018 | 111.62 | 112.84 | 111.44 | 111.69 | 171,768 | -0.36(-0.32%) |
Oct 01, 2018 | 112.83 | 113.28 | 111.81 | 112.05 | 228,005 | -0.19(-0.17%) |
Sep 28, 2018 | 112.19 | 112.89 | 111.35 | 112.24 | 243,384 | -0.33(-0.29%) |
Sep 27, 2018 | 112.70 | 113.26 | 112.00 | 112.56 | 144,951 | -0.14(-0.12%) |
Sep 26, 2018 | 114.10 | 114.42 | 112.42 | 112.70 | 336,036 | -1.40(-1.22%) |
Sep 25, 2018 | 113.45 | 114.89 | 113.45 | 114.10 | 285,195 | +1.35(+1.20%) |
Sep 24, 2018 | 113.91 | 114.05 | 111.72 | 112.75 | 342,532 | -1.16(-1.02%) |
Sep 21, 2018 | 111.35 | 114.14 | 111.10 | 113.91 | 835,196 | +3.21(+2.90%) |
Sep 20, 2018 | 108.42 | 111.86 | 108.42 | 110.70 | 261,950 | +3.35(+3.12%) |
Sep 19, 2018 | 109.03 | 109.16 | 105.91 | 107.35 | 474,437 | -1.68(-1.54%) |
Sep 18, 2018 | 115.31 | 115.31 | 107.95 | 109.03 | 933,357 | -9.08(-7.69%) |
Sep 17, 2018 | 118.94 | 119.03 | 117.50 | 118.10 | 183,285 | -0.79(-0.67%) |
Sep 14, 2018 | 116.94 | 119.50 | 116.86 | 118.89 | 229,958 | +2.28(+1.96%) |
Sep 13, 2018 | 116.84 | 117.50 | 115.91 | 116.61 | 174,638 | +0.14(+0.12%) |
Sep 12, 2018 | 116.38 | 116.84 | 115.15 | 116.47 | 195,207 | +0.00(+0.00%) |
Sep 11, 2018 | 116.66 | 117.08 | 115.64 | 116.47 | 212,253 | -0.14(-0.12%) |
Sep 10, 2018 | 116.38 | 117.08 | 115.45 | 116.61 | 159,402 | +0.70(+0.60%) |
Sep 07, 2018 | 114.47 | 116.01 | 113.68 | 115.91 | 213,632 | +1.30(+1.14%) |
Sep 06, 2018 | 113.45 | 115.12 | 113.45 | 114.61 | 179,248 | +1.16(+1.03%) |
Sep 05, 2018 | 114.66 | 115.78 | 113.35 | 113.45 | 249,176 | -1.35(-1.18%) |
Sep 04, 2018 | 113.59 | 114.98 | 113.21 | 114.80 | 137,767 | +0.98(+0.86%) |
Aug 31, 2018 | 113.82 | 113.82 | 113.82 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 113.77 | 114.56 | 112.66 | 113.63 | 158,312 | -0.14(-0.12%) |
Aug 29, 2018 | 113.40 | 114.24 | 112.38 | 113.77 | 134,879 | +0.84(+0.74%) |
Aug 28, 2018 | 111.96 | 113.31 | 111.58 | 112.94 | 125,661 | +1.49(+1.34%) |
Aug 27, 2018 | 111.96 | 112.47 | 111.07 | 111.44 | 151,535 | +0.23(+0.21%) |
Aug 24, 2018 | 111.03 | 111.63 | 110.47 | 111.21 | 142,206 | +0.93(+0.84%) |
Aug 23, 2018 | 112.05 | 112.05 | 110.00 | 110.28 | 174,080 | -1.77(-1.58%) |
Aug 22, 2018 | 112.42 | 112.89 | 111.03 | 112.05 | 119,890 | -1.12(-0.99%) |
Aug 21, 2018 | 110.61 | 113.54 | 110.38 | 113.17 | 272,407 | +2.56(+2.32%) |
Aug 20, 2018 | 110.42 | 110.98 | 109.82 | 110.61 | 184,059 | +0.70(+0.64%) |
Aug 17, 2018 | 109.17 | 110.42 | 109.17 | 109.91 | 132,282 | +0.33(+0.30%) |
Aug 16, 2018 | 109.44 | 110.79 | 109.40 | 109.58 | 224,302 | +1.12(+1.03%) |
Aug 15, 2018 | 110.23 | 110.56 | 107.59 | 108.47 | 269,692 | -2.23(-2.01%) |
Aug 14, 2018 | 108.66 | 111.63 | 108.66 | 110.70 | 153,906 | +2.18(+2.01%) |
Aug 13, 2018 | 109.31 | 109.82 | 108.28 | 108.52 | 190,832 | -0.65(-0.60%) |
Aug 10, 2018 | 108.70 | 109.72 | 107.96 | 109.17 | 142,400 | -0.23(-0.21%) |
Aug 09, 2018 | 110.79 | 111.49 | 107.59 | 109.40 | 181,738 | -1.58(-1.42%) |
Aug 08, 2018 | 107.96 | 111.77 | 106.89 | 110.98 | 260,437 | +3.06(+2.84%) |
Aug 07, 2018 | 108.75 | 109.96 | 107.86 | 107.91 | 243,690 | +0.14(+0.13%) |
Aug 06, 2018 | 107.08 | 108.52 | 106.56 | 107.77 | 168,214 | +0.84(+0.78%) |
Aug 03, 2018 | 106.47 | 106.98 | 105.59 | 106.94 | 157,146 | +0.23(+0.22%) |
Aug 02, 2018 | 105.45 | 106.94 | 105.26 | 106.70 | 214,328 | +0.51(+0.48%) |
Aug 01, 2018 | 106.61 | 107.45 | 105.31 | 106.19 | 224,129 | -0.46(-0.44%) |
Jul 31, 2018 | 106.94 | 107.12 | 106.42 | 106.66 | 211,326 | +0.56(+0.52%) |
Jul 30, 2018 | 106.29 | 107.59 | 105.96 | 106.10 | 211,498 | -0.05(-0.04%) |
Jul 27, 2018 | 106.10 | 106.98 | 105.73 | 106.15 | 172,860 | +0.23(+0.22%) |
Jul 26, 2018 | 105.26 | 107.40 | 105.03 | 105.91 | 186,758 | +1.07(+1.02%) |
Jul 25, 2018 | 102.01 | 105.08 | 101.64 | 104.85 | 264,393 | +2.97(+2.92%) |
Jul 24, 2018 | 102.66 | 103.92 | 101.45 | 101.87 | 240,461 | -0.37(-0.36%) |
Jul 23, 2018 | 101.04 | 103.13 | 100.96 | 102.24 | 226,880 | +1.02(+1.01%) |
Jul 20, 2018 | 100.25 | 101.45 | 99.92 | 101.22 | 279,468 | +0.93(+0.93%) |
Jul 19, 2018 | 99.27 | 100.71 | 99.18 | 100.29 | 277,554 | +0.46(+0.47%) |
Jul 18, 2018 | 98.34 | 100.15 | 98.34 | 99.83 | 245,918 | +1.53(+1.56%) |
Jul 17, 2018 | 97.41 | 98.62 | 97.41 | 98.30 | 132,626 | +0.93(+0.95%) |
Jul 16, 2018 | 96.95 | 97.55 | 96.62 | 97.37 | 200,596 | +0.51(+0.53%) |
Jul 13, 2018 | 95.51 | 97.41 | 95.18 | 96.86 | 152,778 | +1.25(+1.31%) |
Jul 12, 2018 | 95.93 | 96.02 | 94.53 | 95.60 | 239,537 | +0.37(+0.39%) |
Jul 11, 2018 | 94.67 | 96.48 | 94.67 | 95.23 | 174,481 | -1.53(-1.58%) |
Jul 10, 2018 | 97.88 | 98.11 | 96.07 | 96.76 | 113,978 | -0.74(-0.76%) |
Jul 09, 2018 | 96.21 | 97.74 | 96.21 | 97.51 | 196,751 | +1.67(+1.75%) |
Jul 06, 2018 | 94.86 | 96.30 | 94.65 | 95.83 | 182,382 | +1.07(+1.13%) |
Jul 05, 2018 | 94.02 | 94.86 | 93.60 | 94.77 | 199,631 | +0.93(+0.99%) |
Jul 03, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.05(-0.05%) |