Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 117.21 | 117.56 | 116.00 | 116.74 | 1,171,205 | +0.25(+0.22%) |
Mar 28, 2019 | 114.77 | 118.10 | 114.77 | 116.48 | 1,509,081 | +4.22(+3.76%) |
Mar 27, 2019 | 112.09 | 113.25 | 111.13 | 112.27 | 1,372,227 | +2.75(+2.51%) |
Mar 26, 2019 | 110.54 | 111.54 | 108.81 | 109.52 | 731,308 | -0.29(-0.26%) |
Mar 25, 2019 | 107.22 | 109.89 | 106.85 | 109.80 | 636,299 | +2.11(+1.96%) |
Mar 22, 2019 | 111.15 | 111.32 | 107.60 | 107.69 | 858,327 | -3.95(-3.54%) |
Mar 21, 2019 | 109.88 | 111.94 | 109.69 | 111.64 | 845,629 | +1.69(+1.54%) |
Mar 20, 2019 | 111.58 | 111.80 | 109.22 | 109.95 | 674,367 | -1.84(-1.65%) |
Mar 19, 2019 | 111.33 | 113.24 | 111.33 | 111.79 | 1,062,906 | +0.54(+0.48%) |
Mar 18, 2019 | 108.82 | 111.46 | 108.50 | 111.25 | 1,006,963 | +3.07(+2.84%) |
Mar 15, 2019 | 108.67 | 109.58 | 107.84 | 108.18 | 1,583,128 | -0.67(-0.62%) |
Mar 14, 2019 | 109.02 | 109.59 | 108.06 | 108.85 | 1,280,785 | -0.13(-0.12%) |
Mar 13, 2019 | 110.53 | 111.07 | 108.84 | 108.99 | 1,560,638 | -1.05(-0.95%) |
Mar 12, 2019 | 110.58 | 111.17 | 108.83 | 110.04 | 623,600 | -0.55(-0.49%) |
Mar 11, 2019 | 109.43 | 110.80 | 109.24 | 110.58 | 632,035 | +1.25(+1.15%) |
Mar 08, 2019 | 109.41 | 109.83 | 107.79 | 109.33 | 1,091,777 | -1.16(-1.05%) |
Mar 07, 2019 | 110.52 | 111.42 | 109.53 | 110.48 | 877,389 | -0.66(-0.60%) |
Mar 06, 2019 | 112.03 | 112.21 | 109.94 | 111.15 | 942,748 | -0.70(-0.62%) |
Mar 05, 2019 | 112.70 | 113.60 | 111.82 | 111.84 | 591,001 | -0.49(-0.44%) |
Mar 04, 2019 | 113.72 | 114.42 | 111.96 | 112.34 | 920,866 | -1.39(-1.22%) |
Mar 01, 2019 | 113.80 | 116.22 | 112.69 | 113.73 | 1,047,677 | +1.61(+1.44%) |
Feb 28, 2019 | 113.68 | 113.84 | 112.04 | 112.11 | 774,937 | -1.84(-1.62%) |
Feb 27, 2019 | 113.21 | 114.16 | 112.28 | 113.96 | 1,099,022 | +0.65(+0.57%) |
Feb 26, 2019 | 113.93 | 114.64 | 113.19 | 113.31 | 578,762 | -0.57(-0.50%) |
Feb 25, 2019 | 114.77 | 115.47 | 113.50 | 113.89 | 1,023,264 | +0.03(+0.02%) |
Feb 22, 2019 | 113.25 | 114.75 | 113.25 | 113.86 | 750,925 | +0.79(+0.70%) |
Feb 21, 2019 | 112.34 | 114.65 | 111.66 | 113.07 | 1,524,536 | +0.82(+0.73%) |
Feb 20, 2019 | 112.69 | 112.90 | 111.39 | 112.26 | 720,893 | -0.11(-0.10%) |
Feb 19, 2019 | 111.84 | 113.03 | 111.22 | 112.36 | 1,049,123 | +0.32(+0.29%) |
Feb 15, 2019 | 111.03 | 112.28 | 110.05 | 112.04 | 1,186,899 | +2.06(+1.87%) |
Feb 14, 2019 | 109.19 | 110.60 | 107.11 | 109.98 | 1,678,698 | -0.40(-0.37%) |
Feb 13, 2019 | 113.73 | 114.15 | 110.19 | 110.39 | 1,899,525 | -3.06(-2.70%) |
Feb 12, 2019 | 113.03 | 114.65 | 112.68 | 113.45 | 1,232,244 | +0.95(+0.84%) |
Feb 11, 2019 | 112.41 | 113.22 | 112.11 | 112.50 | 859,564 | +0.51(+0.46%) |
Feb 08, 2019 | 111.90 | 112.99 | 111.25 | 111.99 | 1,646,319 | -0.42(-0.37%) |
Feb 07, 2019 | 112.01 | 113.09 | 110.74 | 112.41 | 1,792,744 | -0.52(-0.46%) |
Feb 06, 2019 | 111.79 | 113.04 | 110.30 | 112.93 | 1,834,315 | +1.72(+1.55%) |
Feb 05, 2019 | 109.87 | 115.23 | 109.36 | 111.21 | 4,383,503 | +8.61(+8.39%) |
Feb 04, 2019 | 103.69 | 104.04 | 102.01 | 102.60 | 1,431,177 | -1.10(-1.06%) |
Feb 01, 2019 | 104.17 | 105.03 | 103.32 | 103.70 | 1,400,588 | -0.32(-0.31%) |
Jan 31, 2019 | 105.60 | 105.60 | 103.21 | 104.03 | 1,023,197 | -0.73(-0.69%) |
Jan 30, 2019 | 105.18 | 105.23 | 103.78 | 104.75 | 642,892 | +0.72(+0.69%) |
Jan 29, 2019 | 103.78 | 104.30 | 102.38 | 104.03 | 917,068 | +0.95(+0.92%) |
Jan 28, 2019 | 100.88 | 103.21 | 100.45 | 103.09 | 904,783 | +1.30(+1.28%) |
Jan 25, 2019 | 100.56 | 101.98 | 99.85 | 101.79 | 912,810 | +2.42(+2.43%) |
Jan 24, 2019 | 99.00 | 99.51 | 97.63 | 99.37 | 682,256 | +0.59(+0.60%) |
Jan 23, 2019 | 98.49 | 99.59 | 97.64 | 98.78 | 803,488 | +0.85(+0.87%) |
Jan 22, 2019 | 99.42 | 100.31 | 97.46 | 97.93 | 890,854 | -2.01(-2.01%) |
Jan 18, 2019 | 98.03 | 100.46 | 97.70 | 99.93 | 1,092,894 | +3.31(+3.42%) |
Jan 17, 2019 | 93.88 | 97.92 | 93.85 | 96.63 | 708,218 | +2.02(+2.13%) |
Jan 16, 2019 | 95.10 | 95.74 | 94.33 | 94.61 | 1,154,803 | -0.48(-0.51%) |
Jan 15, 2019 | 95.60 | 96.12 | 93.92 | 95.10 | 729,867 | -0.45(-0.47%) |
Jan 14, 2019 | 93.81 | 96.97 | 93.80 | 95.54 | 1,450,311 | +1.11(+1.18%) |
Jan 11, 2019 | 95.60 | 97.44 | 94.34 | 94.43 | 1,206,995 | -1.28(-1.34%) |
Jan 10, 2019 | 96.28 | 96.52 | 93.85 | 95.71 | 1,385,731 | -2.33(-2.38%) |
Jan 09, 2019 | 98.20 | 99.01 | 97.49 | 98.04 | 883,699 | +1.01(+1.04%) |
Jan 08, 2019 | 96.98 | 97.80 | 95.45 | 97.03 | 1,029,926 | +1.46(+1.53%) |
Jan 07, 2019 | 94.63 | 96.30 | 94.26 | 95.57 | 1,434,998 | +1.71(+1.82%) |
Jan 04, 2019 | 91.85 | 94.72 | 91.80 | 93.86 | 972,875 | +3.68(+4.08%) |
Jan 03, 2019 | 93.97 | 93.97 | 89.96 | 90.18 | 1,292,583 | -4.26(-4.51%) |
Jan 02, 2019 | 90.95 | 95.51 | 90.63 | 94.44 | 977,322 | +1.77(+1.91%) |
Dec 31, 2018 | 91.84 | 93.08 | 90.60 | 92.67 | 913,480 | +1.50(+1.65%) |
Dec 28, 2018 | 91.93 | 93.44 | 90.51 | 91.16 | 1,030,819 | -0.24(-0.26%) |
Dec 27, 2018 | 89.98 | 91.41 | 87.91 | 91.41 | 1,226,960 | +0.67(+0.74%) |
Dec 26, 2018 | 86.38 | 90.78 | 86.38 | 90.74 | 847,467 | +5.10(+5.96%) |
Dec 24, 2018 | 86.78 | 87.20 | 85.13 | 85.64 | 494,269 | -1.18(-1.36%) |
Dec 21, 2018 | 88.75 | 90.59 | 86.79 | 86.82 | 2,009,429 | -1.66(-1.87%) |
Dec 20, 2018 | 89.75 | 91.12 | 87.20 | 88.48 | 1,216,897 | -1.48(-1.64%) |
Dec 19, 2018 | 91.23 | 92.95 | 89.40 | 89.95 | 1,090,310 | -1.27(-1.40%) |
Dec 18, 2018 | 90.72 | 92.17 | 90.20 | 91.23 | 1,215,747 | +1.35(+1.51%) |
Dec 17, 2018 | 89.00 | 91.25 | 87.06 | 89.87 | 1,863,480 | -0.48(-0.53%) |
Dec 14, 2018 | 90.88 | 93.62 | 89.95 | 90.36 | 1,241,963 | -1.76(-1.91%) |
Dec 13, 2018 | 96.47 | 96.69 | 91.30 | 92.12 | 1,366,690 | -4.15(-4.31%) |
Dec 12, 2018 | 94.57 | 97.46 | 94.57 | 96.27 | 1,578,910 | +2.52(+2.69%) |
Dec 11, 2018 | 95.22 | 96.29 | 92.68 | 93.75 | 1,136,404 | +0.15(+0.16%) |
Dec 10, 2018 | 93.00 | 94.46 | 91.01 | 93.60 | 1,333,378 | +0.21(+0.23%) |
Dec 07, 2018 | 96.83 | 97.92 | 93.08 | 93.38 | 2,201,407 | -3.50(-3.61%) |
Dec 06, 2018 | 95.70 | 97.00 | 93.64 | 96.88 | 2,001,481 | -0.93(-0.95%) |
Dec 04, 2018 | 102.45 | 102.83 | 97.25 | 97.81 | 1,563,688 | -4.51(-4.41%) |
Dec 03, 2018 | 101.00 | 102.83 | 100.89 | 102.32 | 1,964,541 | +3.15(+3.18%) |
Nov 30, 2018 | 98.53 | 100.74 | 98.27 | 99.17 | 1,739,603 | +0.10(+0.10%) |
Nov 29, 2018 | 100.20 | 100.93 | 98.90 | 99.07 | 974,625 | -1.06(-1.06%) |
Nov 28, 2018 | 99.90 | 101.00 | 98.40 | 100.13 | 1,713,021 | -0.07(-0.07%) |
Nov 27, 2018 | 103.54 | 103.54 | 99.39 | 100.20 | 1,730,394 | -4.02(-3.85%) |
Nov 26, 2018 | 103.06 | 104.60 | 102.92 | 104.22 | 986,837 | +1.93(+1.89%) |
Nov 23, 2018 | 101.55 | 103.02 | 101.28 | 102.28 | 521,454 | +0.09(+0.09%) |
Nov 21, 2018 | 102.19 | 102.19 | 102.19 | 0 | +3.04(+3.07%) | |
Nov 20, 2018 | 96.61 | 100.79 | 96.47 | 99.15 | 2,040,067 | -1.83(-1.82%) |
Nov 19, 2018 | 104.59 | 105.03 | 100.23 | 100.98 | 1,701,989 | -3.42(-3.27%) |
Nov 16, 2018 | 105.88 | 106.11 | 103.83 | 104.40 | 1,453,825 | -2.26(-2.12%) |
Nov 15, 2018 | 108.52 | 108.52 | 103.71 | 106.66 | 1,729,596 | -2.11(-1.94%) |
Nov 14, 2018 | 109.49 | 112.69 | 108.42 | 108.77 | 1,691,527 | +0.69(+0.63%) |
Nov 13, 2018 | 108.20 | 110.50 | 107.47 | 108.09 | 995,953 | +0.35(+0.32%) |
Nov 12, 2018 | 111.20 | 112.62 | 107.55 | 107.74 | 1,936,294 | -2.58(-2.34%) |
Nov 09, 2018 | 116.30 | 117.11 | 110.30 | 110.32 | 2,335,871 | -7.37(-6.26%) |
Nov 08, 2018 | 113.48 | 117.73 | 112.03 | 117.69 | 1,938,509 | +4.28(+3.78%) |
Nov 07, 2018 | 112.17 | 114.03 | 106.98 | 113.41 | 3,075,398 | -0.35(-0.31%) |
Nov 06, 2018 | 115.95 | 120.00 | 111.08 | 113.76 | 6,076,831 | -8.02(-6.59%) |
Nov 05, 2018 | 119.08 | 122.26 | 116.84 | 121.78 | 1,760,497 | +2.47(+2.07%) |
Nov 02, 2018 | 118.90 | 120.09 | 117.00 | 119.31 | 1,210,173 | +1.41(+1.19%) |
Nov 01, 2018 | 115.25 | 118.29 | 113.50 | 117.91 | 2,135,348 | +2.53(+2.19%) |
Oct 31, 2018 | 117.46 | 118.85 | 115.29 | 115.38 | 1,742,646 | -1.32(-1.13%) |
Oct 30, 2018 | 116.96 | 117.92 | 113.89 | 116.70 | 1,738,768 | +0.19(+0.16%) |
Oct 29, 2018 | 115.73 | 118.59 | 114.84 | 116.51 | 1,382,849 | +3.26(+2.88%) |
Oct 26, 2018 | 111.83 | 113.95 | 110.52 | 113.25 | 1,012,577 | +0.16(+0.14%) |
Oct 25, 2018 | 111.19 | 113.66 | 111.06 | 113.09 | 1,472,603 | +2.34(+2.11%) |
Oct 24, 2018 | 113.72 | 115.12 | 110.52 | 110.75 | 1,186,208 | -3.05(-2.68%) |
Oct 23, 2018 | 111.99 | 114.58 | 110.49 | 113.80 | 1,146,375 | -0.20(-0.18%) |
Oct 22, 2018 | 110.63 | 114.23 | 110.22 | 114.00 | 1,267,298 | +4.08(+3.71%) |
Oct 19, 2018 | 112.17 | 113.59 | 109.03 | 109.92 | 1,560,992 | -2.82(-2.50%) |
Oct 18, 2018 | 113.41 | 115.28 | 111.94 | 112.74 | 1,112,915 | -1.35(-1.19%) |
Oct 17, 2018 | 115.33 | 115.55 | 112.91 | 114.10 | 1,047,074 | -0.88(-0.77%) |
Oct 16, 2018 | 112.89 | 115.09 | 111.62 | 114.98 | 1,257,741 | +2.36(+2.09%) |
Oct 15, 2018 | 113.59 | 113.59 | 110.56 | 112.62 | 2,584,484 | +4.53(+4.19%) |
Oct 12, 2018 | 106.35 | 108.51 | 106.05 | 108.09 | 1,991,792 | +3.36(+3.20%) |
Oct 11, 2018 | 104.12 | 107.09 | 103.33 | 104.73 | 1,465,928 | +0.61(+0.59%) |
Oct 10, 2018 | 111.58 | 111.58 | 103.98 | 104.12 | 2,157,550 | -9.60(-8.44%) |
Oct 09, 2018 | 113.65 | 115.15 | 113.11 | 113.72 | 640,537 | -0.25(-0.22%) |
Oct 08, 2018 | 112.33 | 114.77 | 112.06 | 113.96 | 867,950 | +1.39(+1.23%) |
Oct 05, 2018 | 113.15 | 114.10 | 111.43 | 112.58 | 1,680,066 | -0.09(-0.08%) |
Oct 04, 2018 | 117.77 | 118.31 | 112.04 | 112.66 | 1,714,143 | -5.72(-4.83%) |
Oct 03, 2018 | 116.26 | 119.26 | 115.76 | 118.39 | 986,432 | +2.70(+2.33%) |
Oct 02, 2018 | 120.52 | 120.86 | 115.63 | 115.69 | 1,401,400 | -4.88(-4.05%) |
Oct 01, 2018 | 122.57 | 124.18 | 120.30 | 120.57 | 780,933 | -1.88(-1.53%) |
Sep 28, 2018 | 122.51 | 124.24 | 122.13 | 122.45 | 834,079 | -0.10(-0.08%) |
Sep 27, 2018 | 121.86 | 123.92 | 121.23 | 122.55 | 864,430 | +0.75(+0.62%) |
Sep 26, 2018 | 119.38 | 122.80 | 118.11 | 121.79 | 728,140 | +2.62(+2.20%) |
Sep 25, 2018 | 118.98 | 119.41 | 117.23 | 119.17 | 681,863 | +0.48(+0.40%) |
Sep 24, 2018 | 120.97 | 121.24 | 117.94 | 118.69 | 731,087 | -2.33(-1.93%) |
Sep 21, 2018 | 120.74 | 122.28 | 119.76 | 121.02 | 1,286,569 | +0.40(+0.33%) |
Sep 20, 2018 | 121.03 | 121.62 | 119.77 | 120.62 | 880,299 | +1.76(+1.48%) |
Sep 19, 2018 | 117.56 | 119.27 | 117.08 | 118.86 | 1,009,385 | +1.69(+1.44%) |
Sep 18, 2018 | 117.00 | 117.69 | 116.00 | 117.17 | 770,332 | +0.59(+0.51%) |
Sep 17, 2018 | 117.03 | 117.71 | 115.83 | 116.57 | 1,029,440 | -0.17(-0.14%) |
Sep 14, 2018 | 118.40 | 118.40 | 116.22 | 116.74 | 784,513 | -1.36(-1.15%) |
Sep 13, 2018 | 119.42 | 120.21 | 117.72 | 118.10 | 752,115 | -0.94(-0.79%) |
Sep 12, 2018 | 116.88 | 119.36 | 116.54 | 119.04 | 905,218 | +2.45(+2.10%) |
Sep 11, 2018 | 117.38 | 117.74 | 116.21 | 116.59 | 1,294,646 | -1.37(-1.16%) |
Sep 10, 2018 | 115.63 | 118.44 | 115.09 | 117.97 | 1,193,766 | +2.73(+2.37%) |
Sep 07, 2018 | 115.60 | 116.54 | 114.72 | 115.24 | 825,025 | -0.90(-0.78%) |
Sep 06, 2018 | 116.92 | 118.53 | 116.11 | 116.14 | 763,094 | -0.11(-0.09%) |
Sep 05, 2018 | 115.42 | 116.67 | 115.00 | 116.25 | 1,158,262 | +0.27(+0.23%) |
Sep 04, 2018 | 116.72 | 117.88 | 114.64 | 115.98 | 1,440,781 | -1.71(-1.45%) |
Aug 31, 2018 | 117.69 | 117.69 | 117.69 | 0 | +0.88(+0.75%) | |
Aug 30, 2018 | 119.17 | 120.77 | 116.38 | 116.81 | 1,224,202 | -2.74(-2.29%) |
Aug 29, 2018 | 120.05 | 120.49 | 116.22 | 119.55 | 1,207,581 | -0.85(-0.71%) |
Aug 28, 2018 | 120.65 | 121.75 | 118.95 | 120.40 | 958,699 | -0.23(-0.19%) |
Aug 27, 2018 | 121.94 | 122.60 | 119.75 | 120.63 | 845,774 | -0.50(-0.42%) |
Aug 24, 2018 | 121.86 | 122.58 | 120.60 | 121.14 | 825,927 | -0.92(-0.76%) |
Aug 23, 2018 | 121.87 | 123.30 | 121.75 | 122.06 | 720,400 | +0.23(+0.19%) |
Aug 22, 2018 | 123.39 | 125.13 | 121.58 | 121.83 | 596,567 | -1.71(-1.38%) |
Aug 21, 2018 | 123.62 | 125.50 | 123.03 | 123.54 | 851,513 | +0.44(+0.36%) |
Aug 20, 2018 | 120.32 | 123.55 | 120.08 | 123.10 | 1,343,187 | +3.10(+2.59%) |
Aug 17, 2018 | 117.73 | 120.54 | 117.24 | 119.99 | 950,736 | +2.71(+2.31%) |
Aug 16, 2018 | 117.50 | 117.71 | 116.47 | 117.28 | 908,923 | +0.61(+0.52%) |
Aug 15, 2018 | 121.77 | 121.77 | 116.22 | 116.67 | 1,009,176 | -6.06(-4.94%) |
Aug 14, 2018 | 121.66 | 123.12 | 121.62 | 122.73 | 1,477,657 | +1.67(+1.38%) |
Aug 13, 2018 | 121.61 | 121.72 | 120.08 | 121.06 | 1,129,602 | +0.20(+0.17%) |
Aug 10, 2018 | 120.22 | 121.71 | 119.49 | 120.85 | 722,785 | -0.22(-0.18%) |
Aug 09, 2018 | 118.95 | 122.17 | 118.40 | 121.08 | 1,009,084 | +2.11(+1.77%) |
Aug 08, 2018 | 118.54 | 119.95 | 117.99 | 118.97 | 705,142 | +0.82(+0.70%) |
Aug 07, 2018 | 117.25 | 118.63 | 115.92 | 118.14 | 943,525 | +1.37(+1.18%) |
Aug 06, 2018 | 115.85 | 117.42 | 114.55 | 116.77 | 1,332,733 | +1.25(+1.08%) |
Aug 03, 2018 | 116.15 | 116.63 | 114.86 | 115.52 | 1,192,342 | -0.12(-0.11%) |
Aug 02, 2018 | 113.68 | 116.40 | 112.92 | 115.64 | 1,183,089 | +1.46(+1.28%) |
Aug 01, 2018 | 118.71 | 120.19 | 113.25 | 114.18 | 1,982,594 | -5.43(-4.54%) |
Jul 31, 2018 | 128.49 | 130.97 | 118.14 | 119.61 | 3,368,786 | -0.81(-0.67%) |
Jul 30, 2018 | 120.65 | 121.87 | 119.51 | 120.42 | 1,419,847 | -0.14(-0.12%) |
Jul 27, 2018 | 121.01 | 121.29 | 119.33 | 120.56 | 846,804 | -0.55(-0.45%) |
Jul 26, 2018 | 123.52 | 120.53 | 121.11 | 913,516 | -0.44(-0.36%) | |
Jul 25, 2018 | 118.36 | 121.62 | 118.15 | 121.55 | 1,062,423 | +3.39(+2.86%) |
Jul 24, 2018 | 120.22 | 120.87 | 117.85 | 118.17 | 1,057,826 | -1.69(-1.41%) |
Jul 23, 2018 | 121.16 | 121.80 | 119.69 | 119.86 | 826,834 | -1.15(-0.95%) |
Jul 20, 2018 | 119.97 | 122.44 | 119.64 | 121.01 | 1,281,409 | +1.22(+1.02%) |
Jul 19, 2018 | 118.35 | 120.06 | 118.35 | 119.79 | 721,085 | +1.39(+1.17%) |
Jul 18, 2018 | 117.86 | 118.74 | 116.64 | 118.40 | 948,121 | +0.28(+0.23%) |
Jul 17, 2018 | 114.45 | 118.33 | 114.45 | 118.12 | 1,322,122 | +3.01(+2.62%) |
Jul 16, 2018 | 113.43 | 115.35 | 112.78 | 115.11 | 866,768 | +2.08(+1.84%) |
Jul 13, 2018 | 113.06 | 114.99 | 112.65 | 113.03 | 825,560 | +0.11(+0.09%) |
Jul 12, 2018 | 112.46 | 113.26 | 111.80 | 112.92 | 721,144 | +0.94(+0.84%) |
Jul 11, 2018 | 114.22 | 114.39 | 111.73 | 111.98 | 836,308 | -2.48(-2.17%) |
Jul 10, 2018 | 112.59 | 114.56 | 112.42 | 114.47 | 1,276,488 | +2.03(+1.81%) |
Jul 09, 2018 | 112.32 | 113.58 | 111.24 | 112.44 | 920,072 | +0.41(+0.36%) |
Jul 06, 2018 | 111.35 | 113.04 | 110.71 | 112.03 | 660,813 | +0.82(+0.73%) |
Jul 05, 2018 | 111.03 | 111.63 | 110.33 | 111.21 | 803,513 | +0.81(+0.73%) |
Jul 03, 2018 | 110.41 | 110.41 | 110.41 | 0 | -1.09(-0.98%) | |
Jul 02, 2018 | 110.54 | 111.76 | 110.01 | 111.50 | 1,035,321 | +0.09(+0.08%) |
Jun 29, 2018 | 114.59 | 111.40 | 111.41 | 1,085,839 | -1.08(-0.96%) | |
Jun 28, 2018 | 111.83 | 113.30 | 111.19 | 112.49 | 1,005,677 | +0.70(+0.63%) |
Jun 27, 2018 | 113.26 | 114.72 | 111.30 | 111.78 | 832,243 | -1.68(-1.48%) |
Jun 26, 2018 | 112.84 | 114.87 | 112.80 | 113.47 | 1,135,143 | +0.59(+0.52%) |
Jun 25, 2018 | 113.94 | 114.23 | 110.95 | 112.88 | 1,542,104 | -1.98(-1.73%) |
Jun 22, 2018 | 119.29 | 120.54 | 114.50 | 114.86 | 2,091,616 | -4.26(-3.58%) |
Jun 21, 2018 | 120.99 | 120.99 | 118.22 | 119.12 | 1,160,448 | -3.01(-2.46%) |
Jun 20, 2018 | 122.88 | 123.86 | 121.61 | 122.13 | 1,191,162 | -0.80(-0.65%) |
Jun 19, 2018 | 122.37 | 123.33 | 120.77 | 122.93 | 1,397,910 | -1.03(-0.83%) |
Jun 18, 2018 | 122.53 | 124.81 | 121.71 | 123.96 | 776,711 | +0.77(+0.62%) |
Jun 15, 2018 | 123.94 | 122.65 | 123.19 | 1,403,484 | +0.55(+0.45%) | |
Jun 14, 2018 | 122.52 | 123.45 | 121.36 | 122.65 | 1,455,377 | +0.13(+0.11%) |
Jun 13, 2018 | 125.41 | 126.00 | 122.44 | 122.52 | 1,724,948 | -3.49(-2.77%) |
Jun 12, 2018 | 125.41 | 127.07 | 124.68 | 126.01 | 1,232,850 | +0.77(+0.61%) |
Jun 11, 2018 | 125.38 | 127.35 | 125.00 | 125.24 | 1,551,530 | -0.18(-0.14%) |
Jun 08, 2018 | 119.90 | 125.96 | 119.53 | 125.42 | 2,066,951 | +3.85(+3.17%) |
Jun 07, 2018 | 126.32 | 128.69 | 121.37 | 121.56 | 2,096,884 | -1.53(-1.25%) |
Jun 06, 2018 | 124.16 | 122.59 | 123.10 | 1,097,025 | +0.03(+0.03%) | |
Jun 05, 2018 | 121.58 | 123.24 | 121.03 | 123.06 | 1,178,774 | +0.96(+0.79%) |
Jun 04, 2018 | 121.62 | 122.67 | 120.58 | 122.10 | 1,149,230 | +0.53(+0.44%) |
Jun 01, 2018 | 119.98 | 121.67 | 119.05 | 121.57 | 1,283,116 | +2.90(+2.44%) |
May 31, 2018 | 120.36 | 120.79 | 117.83 | 118.67 | 1,559,838 | -1.52(-1.27%) |
May 30, 2018 | 119.20 | 120.86 | 118.48 | 120.20 | 1,390,598 | +0.93(+0.78%) |
May 29, 2018 | 120.19 | 122.47 | 118.69 | 119.27 | 2,238,570 | -1.80(-1.49%) |
May 25, 2018 | 121.07 | 121.07 | 121.07 | 0 | +2.20(+1.85%) | |
May 24, 2018 | 117.49 | 121.19 | 115.92 | 118.86 | 2,410,437 | +1.30(+1.10%) |
May 23, 2018 | 108.03 | 120.30 | 107.69 | 117.57 | 6,358,231 | +14.74(+14.34%) |
May 22, 2018 | 103.27 | 103.59 | 101.88 | 102.83 | 2,027,434 | -0.41(-0.40%) |
May 21, 2018 | 102.52 | 103.95 | 101.49 | 103.24 | 1,546,058 | +1.43(+1.40%) |
May 18, 2018 | 99.69 | 101.93 | 99.10 | 101.81 | 1,385,962 | +1.62(+1.62%) |
May 17, 2018 | 98.57 | 101.33 | 98.57 | 100.19 | 1,330,282 | +1.28(+1.29%) |
May 16, 2018 | 99.27 | 100.17 | 98.20 | 98.91 | 911,823 | +0.63(+0.64%) |
May 15, 2018 | 96.66 | 99.05 | 96.11 | 98.28 | 924,096 | +0.86(+0.89%) |
May 14, 2018 | 96.72 | 97.95 | 96.12 | 97.42 | 803,260 | +1.30(+1.35%) |
May 11, 2018 | 95.89 | 96.50 | 95.38 | 96.12 | 972,307 | +0.04(+0.05%) |
May 10, 2018 | 96.76 | 96.84 | 94.85 | 96.08 | 687,301 | -0.78(-0.81%) |
May 09, 2018 | 94.58 | 97.09 | 93.49 | 96.86 | 1,005,228 | +2.88(+3.07%) |
May 08, 2018 | 93.91 | 95.10 | 93.31 | 93.98 | 1,228,093 | +0.34(+0.37%) |
May 07, 2018 | 94.21 | 94.64 | 91.69 | 93.64 | 772,442 | -0.54(-0.57%) |
May 04, 2018 | 94.13 | 94.59 | 92.78 | 94.17 | 918,517 | -0.43(-0.46%) |
May 03, 2018 | 93.67 | 95.55 | 93.22 | 94.61 | 1,108,722 | +0.64(+0.69%) |
May 02, 2018 | 94.17 | 94.77 | 92.63 | 93.96 | 1,075,137 | -0.33(-0.35%) |
May 01, 2018 | 95.55 | 95.79 | 92.26 | 94.29 | 1,134,506 | -2.57(-2.66%) |
Apr 30, 2018 | 98.42 | 99.08 | 96.75 | 96.86 | 729,577 | -1.05(-1.07%) |
Apr 27, 2018 | 96.96 | 98.87 | 96.84 | 97.91 | 982,891 | +0.91(+0.94%) |
Apr 26, 2018 | 95.87 | 97.42 | 94.88 | 97.01 | 546,874 | +1.08(+1.12%) |
Apr 25, 2018 | 95.55 | 96.77 | 94.92 | 95.93 | 527,402 | +0.38(+0.40%) |
Apr 24, 2018 | 96.69 | 97.87 | 94.72 | 95.55 | 830,990 | -0.94(-0.98%) |
Apr 23, 2018 | 94.32 | 97.10 | 94.29 | 96.49 | 980,419 | +2.79(+2.97%) |
Apr 20, 2018 | 96.72 | 97.37 | 93.26 | 93.71 | 1,083,076 | -3.37(-3.47%) |
Apr 19, 2018 | 98.18 | 98.56 | 96.04 | 97.08 | 902,204 | -1.11(-1.13%) |
Apr 18, 2018 | 100.14 | 101.41 | 97.97 | 98.19 | 692,444 | -1.82(-1.82%) |
Apr 17, 2018 | 99.40 | 100.36 | 98.11 | 100.00 | 990,524 | +1.25(+1.27%) |
Apr 16, 2018 | 98.74 | 99.28 | 97.94 | 98.75 | 886,986 | +0.74(+0.76%) |
Apr 13, 2018 | 100.92 | 101.38 | 96.40 | 98.01 | 1,347,838 | -2.50(-2.49%) |
Apr 12, 2018 | 100.96 | 101.74 | 100.25 | 100.52 | 663,023 | -0.33(-0.32%) |
Apr 11, 2018 | 100.54 | 102.90 | 100.54 | 100.84 | 680,820 | -0.61(-0.60%) |
Apr 10, 2018 | 100.86 | 101.71 | 99.75 | 101.45 | 878,411 | +2.27(+2.29%) |
Apr 09, 2018 | 99.34 | 100.21 | 99.02 | 99.17 | 839,046 | +0.62(+0.63%) |
Apr 06, 2018 | 100.47 | 101.02 | 97.56 | 98.56 | 962,130 | -2.31(-2.29%) |
Apr 05, 2018 | 99.54 | 101.12 | 99.42 | 100.87 | 929,245 | +1.49(+1.50%) |
Apr 04, 2018 | 95.78 | 99.59 | 95.58 | 99.38 | 1,195,341 | +2.52(+2.60%) |
Apr 03, 2018 | 96.19 | 96.99 | 95.28 | 96.86 | 904,886 | +1.59(+1.67%) |