Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 117.82 | 118.82 | 117.44 | 118.65 | 195,665 | -1.58(-1.31%) |
Sep 27, 2019 | 120.74 | 120.98 | 119.90 | 120.23 | 129,781 | -0.19(-0.15%) |
Sep 26, 2019 | 120.05 | 120.50 | 119.09 | 120.42 | 207,919 | +1.48(+1.24%) |
Sep 25, 2019 | 118.70 | 119.21 | 118.02 | 118.94 | 190,640 | -0.69(-0.58%) |
Sep 24, 2019 | 119.88 | 120.44 | 119.32 | 119.63 | 273,555 | +0.91(+0.76%) |
Sep 23, 2019 | 117.75 | 118.98 | 117.75 | 118.72 | 123,785 | -0.16(-0.14%) |
Sep 20, 2019 | 119.33 | 119.91 | 118.85 | 118.89 | 116,704 | +0.01(+0.01%) |
Sep 19, 2019 | 119.11 | 119.39 | 118.77 | 118.88 | 84,369 | -0.44(-0.37%) |
Sep 18, 2019 | 119.75 | 119.82 | 118.89 | 119.31 | 96,906 | -0.67(-0.56%) |
Sep 17, 2019 | 119.27 | 120.04 | 119.18 | 119.98 | 171,795 | +1.64(+1.38%) |
Sep 16, 2019 | 118.57 | 118.63 | 118.00 | 118.35 | 161,945 | -0.63(-0.53%) |
Sep 13, 2019 | 119.08 | 119.43 | 118.95 | 118.97 | 223,874 | +0.76(+0.64%) |
Sep 12, 2019 | 117.80 | 118.66 | 117.80 | 118.22 | 134,793 | +0.21(+0.18%) |
Sep 11, 2019 | 118.08 | 118.36 | 117.81 | 118.01 | 222,252 | +1.68(+1.44%) |
Sep 10, 2019 | 116.29 | 116.54 | 116.06 | 116.33 | 153,134 | +0.69(+0.59%) |
Sep 09, 2019 | 115.69 | 115.99 | 115.58 | 115.64 | 216,698 | +0.68(+0.59%) |
Sep 06, 2019 | 114.92 | 115.13 | 114.75 | 114.96 | 380,437 | +0.77(+0.67%) |
Sep 05, 2019 | 113.68 | 114.60 | 113.68 | 114.19 | 178,128 | -0.81(-0.70%) |
Sep 04, 2019 | 114.32 | 115.24 | 114.32 | 115.00 | 123,626 | +0.46(+0.40%) |
Sep 03, 2019 | 114.39 | 114.79 | 114.20 | 114.54 | 112,447 | +0.82(+0.72%) |
Aug 30, 2019 | 114.06 | 114.30 | 113.46 | 113.72 | 58,122 | +0.11(+0.10%) |
Aug 29, 2019 | 113.60 | 113.72 | 113.24 | 113.61 | 105,843 | +0.18(+0.16%) |
Aug 28, 2019 | 113.33 | 113.67 | 113.00 | 113.43 | 115,406 | -0.15(-0.13%) |
Aug 27, 2019 | 114.06 | 114.28 | 113.47 | 113.58 | 114,855 | -0.28(-0.24%) |
Aug 26, 2019 | 113.98 | 114.39 | 113.30 | 113.85 | 206,618 | +2.57(+2.31%) |
Aug 23, 2019 | 112.28 | 112.99 | 111.19 | 111.29 | 127,616 | -1.58(-1.40%) |
Aug 22, 2019 | 113.04 | 113.41 | 112.71 | 112.87 | 61,046 | -0.20(-0.18%) |
Aug 21, 2019 | 113.02 | 113.32 | 112.95 | 113.07 | 96,166 | +0.74(+0.66%) |
Aug 20, 2019 | 112.72 | 112.91 | 112.26 | 112.33 | 84,789 | -0.53(-0.47%) |
Aug 19, 2019 | 112.89 | 113.15 | 112.74 | 112.86 | 84,848 | +0.74(+0.66%) |
Aug 16, 2019 | 111.29 | 112.30 | 111.22 | 112.12 | 134,048 | +1.25(+1.12%) |
Aug 15, 2019 | 110.56 | 111.11 | 110.42 | 110.88 | 160,135 | +0.77(+0.70%) |
Aug 14, 2019 | 111.62 | 111.62 | 109.78 | 110.11 | 211,429 | -2.56(-2.27%) |
Aug 13, 2019 | 111.69 | 113.12 | 111.61 | 112.67 | 168,207 | +1.04(+0.93%) |
Aug 12, 2019 | 112.03 | 112.17 | 111.29 | 111.63 | 138,880 | -0.65(-0.58%) |
Aug 09, 2019 | 112.50 | 112.73 | 111.57 | 112.29 | 147,373 | -0.32(-0.29%) |
Aug 08, 2019 | 111.86 | 112.82 | 111.47 | 112.61 | 122,202 | +0.98(+0.88%) |
Aug 07, 2019 | 110.87 | 111.84 | 110.58 | 111.62 | 333,777 | +1.02(+0.92%) |
Aug 06, 2019 | 110.96 | 111.21 | 109.38 | 110.61 | 216,988 | -1.09(-0.97%) |
Aug 05, 2019 | 112.67 | 113.03 | 111.17 | 111.69 | 338,559 | -0.57(-0.50%) |
Aug 02, 2019 | 111.63 | 112.47 | 111.43 | 112.26 | 116,014 | -0.58(-0.52%) |
Aug 01, 2019 | 113.35 | 114.39 | 112.43 | 112.84 | 141,056 | +0.50(+0.44%) |
Jul 31, 2019 | 112.70 | 113.08 | 111.77 | 112.35 | 233,457 | -1.81(-1.59%) |
Jul 30, 2019 | 114.13 | 114.44 | 113.78 | 114.16 | 103,002 | -0.52(-0.46%) |
Jul 29, 2019 | 114.62 | 115.03 | 114.58 | 114.68 | 154,543 | -0.19(-0.17%) |
Jul 26, 2019 | 114.67 | 115.12 | 114.38 | 114.87 | 101,771 | -0.48(-0.41%) |
Jul 25, 2019 | 115.85 | 115.85 | 115.11 | 115.35 | 131,969 | -0.44(-0.38%) |
Jul 24, 2019 | 115.16 | 115.93 | 115.12 | 115.79 | 181,916 | +1.09(+0.95%) |
Jul 23, 2019 | 114.66 | 114.91 | 114.55 | 114.70 | 119,983 | +0.53(+0.47%) |
Jul 22, 2019 | 114.27 | 114.55 | 113.92 | 114.17 | 302,457 | +0.85(+0.75%) |
Jul 19, 2019 | 114.32 | 114.57 | 113.20 | 113.32 | 472,789 | +0.31(+0.28%) |
Jul 18, 2019 | 112.54 | 113.31 | 112.54 | 113.01 | 263,363 | +0.39(+0.35%) |
Jul 17, 2019 | 112.74 | 112.86 | 112.44 | 112.62 | 202,194 | +0.65(+0.58%) |
Jul 16, 2019 | 111.77 | 112.58 | 111.68 | 111.97 | 254,336 | +0.85(+0.77%) |
Jul 15, 2019 | 111.52 | 111.86 | 110.76 | 111.11 | 133,132 | -0.07(-0.06%) |
Jul 12, 2019 | 110.91 | 111.55 | 110.56 | 111.18 | 136,576 | +0.83(+0.76%) |
Jul 11, 2019 | 110.63 | 110.63 | 110.02 | 110.35 | 86,055 | -0.55(-0.49%) |
Jul 10, 2019 | 110.23 | 111.16 | 110.23 | 110.89 | 151,091 | +0.42(+0.38%) |
Jul 09, 2019 | 110.44 | 110.48 | 110.05 | 110.48 | 98,254 | +0.03(+0.02%) |
Jul 08, 2019 | 109.94 | 110.95 | 109.86 | 110.45 | 196,360 | +0.26(+0.24%) |
Jul 05, 2019 | 109.82 | 110.25 | 109.65 | 110.19 | 86,379 | -0.23(-0.20%) |
Jul 03, 2019 | 110.45 | 110.94 | 109.89 | 110.42 | 82,703 | -0.15(-0.13%) |
Jul 02, 2019 | 109.95 | 110.77 | 109.95 | 110.56 | 198,909 | +1.05(+0.96%) |
Jul 01, 2019 | 110.24 | 110.39 | 109.10 | 109.51 | 206,109 | +1.57(+1.45%) |
Jun 28, 2019 | 108.03 | 108.33 | 107.81 | 107.94 | 96,143 | +0.28(+0.26%) |
Jun 27, 2019 | 107.88 | 108.39 | 107.49 | 107.66 | 64,348 | +0.33(+0.31%) |
Jun 26, 2019 | 107.88 | 107.99 | 107.21 | 107.33 | 110,473 | -0.56(-0.52%) |
Jun 25, 2019 | 108.63 | 108.63 | 107.47 | 107.89 | 125,569 | -0.75(-0.69%) |
Jun 24, 2019 | 108.87 | 109.00 | 108.57 | 108.64 | 180,295 | -0.04(-0.03%) |
Jun 21, 2019 | 108.76 | 109.01 | 108.58 | 108.67 | 102,001 | -0.84(-0.77%) |
Jun 20, 2019 | 109.61 | 109.68 | 109.05 | 109.52 | 95,430 | +0.51(+0.47%) |
Jun 19, 2019 | 109.00 | 109.07 | 108.58 | 109.00 | 86,563 | -0.14(-0.13%) |
Jun 18, 2019 | 108.66 | 109.25 | 108.56 | 109.14 | 138,636 | +1.04(+0.97%) |
Jun 17, 2019 | 108.20 | 108.36 | 107.79 | 108.10 | 97,933 | -0.19(-0.18%) |
Jun 14, 2019 | 108.34 | 108.52 | 108.18 | 108.29 | 177,123 | -0.35(-0.32%) |
Jun 13, 2019 | 108.34 | 108.64 | 108.12 | 108.64 | 137,628 | -0.78(-0.71%) |
Jun 12, 2019 | 108.91 | 109.69 | 108.91 | 109.41 | 267,782 | +0.60(+0.55%) |
Jun 11, 2019 | 108.39 | 109.04 | 108.28 | 108.81 | 176,346 | +1.31(+1.21%) |
Jun 10, 2019 | 107.48 | 107.89 | 107.39 | 107.51 | 136,344 | +0.96(+0.90%) |
Jun 07, 2019 | 106.17 | 106.96 | 106.11 | 106.55 | 138,184 | +0.95(+0.90%) |
Jun 06, 2019 | 105.38 | 105.73 | 105.22 | 105.60 | 133,881 | +0.94(+0.90%) |
Jun 05, 2019 | 104.91 | 105.34 | 104.50 | 104.66 | 156,368 | +0.59(+0.57%) |
Jun 04, 2019 | 103.36 | 104.27 | 103.17 | 104.07 | 262,431 | +1.23(+1.19%) |
Jun 03, 2019 | 102.36 | 102.96 | 102.24 | 102.84 | 117,121 | +0.48(+0.47%) |
May 31, 2019 | 102.29 | 102.48 | 101.94 | 102.36 | 208,252 | -1.89(-1.81%) |
May 30, 2019 | 104.28 | 104.40 | 103.93 | 104.25 | 144,637 | +0.17(+0.17%) |
May 29, 2019 | 104.36 | 104.36 | 103.51 | 104.08 | 143,796 | +0.13(+0.13%) |
May 28, 2019 | 104.36 | 105.04 | 103.93 | 103.95 | 166,874 | +0.74(+0.72%) |
May 24, 2019 | 103.46 | 103.49 | 102.76 | 103.21 | 138,413 | +0.94(+0.92%) |
May 23, 2019 | 102.19 | 102.61 | 101.90 | 102.27 | 133,826 | +0.13(+0.13%) |
May 22, 2019 | 102.54 | 102.71 | 102.09 | 102.14 | 123,608 | -0.81(-0.79%) |
May 21, 2019 | 102.60 | 103.07 | 102.25 | 102.95 | 142,774 | +0.12(+0.12%) |
May 20, 2019 | 102.83 | 103.42 | 102.62 | 102.82 | 179,513 | -0.25(-0.24%) |
May 17, 2019 | 103.06 | 103.68 | 102.90 | 103.08 | 383,653 | -1.31(-1.25%) |
May 16, 2019 | 103.73 | 104.72 | 103.60 | 104.38 | 184,827 | -0.64(-0.61%) |
May 15, 2019 | 103.47 | 105.24 | 103.13 | 105.03 | 315,048 | +1.37(+1.32%) |
May 14, 2019 | 103.49 | 104.24 | 103.36 | 103.66 | 157,192 | +0.71(+0.69%) |
May 13, 2019 | 102.73 | 103.62 | 102.55 | 102.95 | 239,609 | -0.88(-0.85%) |
May 10, 2019 | 103.53 | 104.07 | 102.49 | 103.83 | 164,258 | -0.04(-0.04%) |
May 09, 2019 | 103.67 | 103.91 | 102.51 | 103.88 | 313,929 | -2.12(-2.00%) |
May 08, 2019 | 106.69 | 106.78 | 105.96 | 106.00 | 161,851 | -0.64(-0.60%) |
May 07, 2019 | 107.08 | 107.39 | 106.12 | 106.65 | 182,099 | -0.42(-0.39%) |
May 06, 2019 | 105.88 | 107.10 | 105.63 | 107.06 | 157,815 | -0.58(-0.54%) |
May 03, 2019 | 106.74 | 107.74 | 106.74 | 107.65 | 128,994 | +0.92(+0.86%) |
May 02, 2019 | 107.01 | 107.21 | 106.51 | 106.72 | 96,514 | -0.29(-0.27%) |
May 01, 2019 | 107.91 | 107.91 | 106.90 | 107.01 | 108,492 | -0.59(-0.55%) |
Apr 30, 2019 | 108.13 | 108.13 | 107.48 | 107.60 | 178,571 | -0.18(-0.17%) |
Apr 29, 2019 | 107.76 | 107.95 | 107.62 | 107.79 | 112,287 | +0.17(+0.15%) |
Apr 26, 2019 | 107.77 | 107.80 | 107.48 | 107.62 | 145,191 | +0.38(+0.35%) |
Apr 25, 2019 | 107.53 | 107.53 | 106.92 | 107.25 | 100,965 | +0.27(+0.25%) |
Apr 24, 2019 | 106.86 | 107.27 | 106.78 | 106.98 | 195,153 | -1.79(-1.65%) |
Apr 23, 2019 | 108.72 | 108.81 | 108.37 | 108.77 | 134,668 | +0.68(+0.63%) |
Apr 22, 2019 | 108.66 | 108.66 | 107.93 | 108.09 | 184,391 | -0.87(-0.80%) |
Apr 18, 2019 | 108.81 | 109.19 | 108.77 | 108.96 | 218,016 | +0.94(+0.87%) |
Apr 17, 2019 | 107.81 | 108.51 | 107.78 | 108.02 | 208,822 | +2.03(+1.91%) |
Apr 16, 2019 | 106.18 | 106.40 | 105.78 | 105.99 | 131,094 | -0.19(-0.18%) |
Apr 15, 2019 | 106.35 | 106.59 | 105.87 | 106.18 | 159,146 | -0.38(-0.35%) |
Apr 12, 2019 | 106.07 | 106.91 | 106.07 | 106.56 | 134,508 | +1.18(+1.12%) |
Apr 11, 2019 | 105.94 | 106.06 | 105.34 | 105.38 | 111,219 | -0.99(-0.93%) |
Apr 10, 2019 | 106.59 | 106.60 | 106.25 | 106.37 | 75,153 | +0.10(+0.10%) |
Apr 09, 2019 | 106.55 | 106.91 | 106.17 | 106.26 | 119,556 | -0.16(-0.15%) |
Apr 08, 2019 | 105.97 | 106.64 | 105.97 | 106.42 | 97,140 | -0.26(-0.25%) |
Apr 05, 2019 | 106.21 | 106.85 | 106.10 | 106.68 | 151,623 | +0.40(+0.38%) |
Apr 04, 2019 | 105.95 | 106.55 | 105.90 | 106.28 | 178,722 | +0.88(+0.83%) |
Apr 03, 2019 | 105.30 | 105.86 | 105.19 | 105.40 | 135,406 | +0.37(+0.35%) |
Apr 02, 2019 | 104.91 | 105.11 | 104.56 | 105.03 | 101,487 | +0.67(+0.64%) |
Apr 01, 2019 | 104.00 | 104.64 | 104.00 | 104.36 | 161,376 | +1.62(+1.58%) |
Mar 29, 2019 | 102.95 | 103.00 | 102.59 | 102.75 | 287,969 | -0.91(-0.88%) |
Mar 28, 2019 | 103.91 | 104.04 | 103.38 | 103.66 | 178,579 | +0.20(+0.19%) |
Mar 27, 2019 | 103.54 | 103.74 | 103.03 | 103.46 | 167,686 | -0.63(-0.61%) |
Mar 26, 2019 | 104.30 | 104.53 | 103.88 | 104.09 | 161,793 | +1.09(+1.06%) |
Mar 25, 2019 | 102.49 | 103.16 | 102.08 | 103.00 | 159,525 | +0.23(+0.22%) |
Mar 22, 2019 | 103.53 | 103.57 | 102.44 | 102.77 | 209,863 | -0.19(-0.18%) |
Mar 21, 2019 | 102.26 | 103.00 | 101.95 | 102.96 | 148,795 | +0.66(+0.64%) |
Mar 20, 2019 | 102.85 | 102.94 | 101.69 | 102.30 | 164,350 | -0.05(-0.05%) |
Mar 19, 2019 | 102.53 | 103.00 | 102.27 | 102.35 | 100,197 | +0.19(+0.18%) |
Mar 18, 2019 | 101.67 | 102.24 | 101.56 | 102.16 | 124,387 | +0.46(+0.45%) |
Mar 15, 2019 | 101.73 | 101.90 | 101.51 | 101.70 | 176,524 | +1.09(+1.08%) |
Mar 14, 2019 | 100.79 | 100.97 | 100.40 | 100.61 | 163,491 | -1.38(-1.35%) |
Mar 13, 2019 | 101.43 | 102.29 | 101.35 | 101.99 | 71,911 | +0.47(+0.46%) |
Mar 12, 2019 | 101.88 | 101.90 | 101.37 | 101.52 | 92,404 | -0.32(-0.31%) |
Mar 11, 2019 | 101.30 | 102.03 | 101.30 | 101.84 | 157,630 | +1.21(+1.21%) |
Mar 08, 2019 | 99.85 | 100.64 | 99.85 | 100.62 | 117,214 | +0.40(+0.40%) |
Mar 07, 2019 | 101.08 | 101.09 | 99.85 | 100.22 | 162,072 | -0.63(-0.63%) |
Mar 06, 2019 | 100.97 | 101.13 | 100.77 | 100.85 | 179,015 | -0.24(-0.24%) |
Mar 05, 2019 | 101.30 | 101.30 | 100.80 | 101.09 | 175,271 | -0.14(-0.14%) |
Mar 04, 2019 | 101.74 | 101.75 | 100.84 | 101.23 | 281,114 | -1.64(-1.60%) |
Mar 01, 2019 | 102.92 | 103.09 | 102.27 | 102.87 | 247,414 | -0.60(-0.58%) |
Feb 28, 2019 | 103.69 | 103.81 | 103.04 | 103.47 | 146,001 | -1.09(-1.05%) |
Feb 27, 2019 | 104.89 | 104.94 | 104.36 | 104.56 | 155,496 | -0.78(-0.74%) |
Feb 26, 2019 | 104.93 | 105.70 | 104.93 | 105.34 | 119,754 | +0.70(+0.67%) |
Feb 25, 2019 | 104.90 | 105.10 | 104.63 | 104.64 | 139,655 | +0.50(+0.48%) |
Feb 22, 2019 | 104.24 | 104.31 | 103.82 | 104.14 | 122,829 | +0.50(+0.48%) |
Feb 21, 2019 | 104.07 | 104.27 | 103.51 | 103.64 | 202,450 | -1.32(-1.26%) |
Feb 20, 2019 | 104.56 | 105.45 | 104.54 | 104.97 | 202,428 | +1.11(+1.07%) |
Feb 19, 2019 | 103.03 | 104.09 | 103.03 | 103.86 | 121,785 | +0.29(+0.28%) |
Feb 15, 2019 | 102.88 | 103.63 | 102.76 | 103.56 | 192,901 | +1.62(+1.59%) |
Feb 14, 2019 | 101.79 | 102.15 | 101.41 | 101.94 | 275,566 | -0.33(-0.32%) |
Feb 13, 2019 | 102.55 | 102.63 | 102.03 | 102.27 | 130,140 | -0.13(-0.13%) |
Feb 12, 2019 | 101.76 | 102.44 | 101.76 | 102.39 | 242,795 | +2.25(+2.24%) |
Feb 11, 2019 | 100.78 | 100.78 | 100.02 | 100.14 | 195,895 | -0.14(-0.14%) |
Feb 08, 2019 | 100.26 | 100.29 | 99.50 | 100.28 | 240,980 | -0.68(-0.68%) |
Feb 07, 2019 | 101.93 | 102.08 | 100.34 | 100.97 | 363,473 | -2.51(-2.43%) |
Feb 06, 2019 | 104.05 | 104.30 | 103.08 | 103.48 | 312,761 | -2.07(-1.96%) |
Feb 05, 2019 | 105.59 | 105.76 | 105.33 | 105.55 | 140,689 | +0.49(+0.46%) |
Feb 04, 2019 | 104.67 | 105.09 | 104.24 | 105.06 | 121,649 | +0.77(+0.74%) |
Feb 01, 2019 | 104.66 | 104.85 | 103.99 | 104.29 | 178,629 | -1.00(-0.95%) |
Jan 31, 2019 | 104.89 | 105.47 | 104.57 | 105.29 | 126,898 | +0.11(+0.11%) |
Jan 30, 2019 | 104.38 | 105.56 | 104.03 | 105.18 | 154,720 | +0.66(+0.63%) |
Jan 29, 2019 | 104.70 | 105.00 | 104.45 | 104.52 | 99,756 | -0.18(-0.17%) |
Jan 28, 2019 | 104.51 | 104.78 | 104.17 | 104.70 | 154,463 | -1.06(-1.00%) |
Jan 25, 2019 | 105.78 | 105.99 | 105.54 | 105.76 | 93,467 | +0.76(+0.72%) |
Jan 24, 2019 | 104.84 | 105.20 | 104.56 | 105.00 | 105,692 | +0.31(+0.29%) |
Jan 23, 2019 | 105.20 | 105.38 | 104.21 | 104.69 | 152,737 | -0.97(-0.91%) |
Jan 22, 2019 | 106.00 | 106.30 | 105.20 | 105.66 | 186,893 | -1.50(-1.40%) |
Jan 18, 2019 | 106.76 | 107.53 | 106.74 | 107.15 | 185,414 | +0.37(+0.34%) |
Jan 17, 2019 | 106.42 | 107.10 | 106.02 | 106.79 | 162,211 | -0.63(-0.59%) |
Jan 16, 2019 | 107.76 | 108.03 | 107.37 | 107.42 | 200,453 | -0.53(-0.49%) |
Jan 15, 2019 | 107.84 | 108.26 | 107.25 | 107.95 | 201,559 | +0.76(+0.71%) |
Jan 14, 2019 | 106.46 | 107.80 | 106.42 | 107.19 | 183,133 | +0.27(+0.26%) |
Jan 11, 2019 | 106.86 | 107.30 | 106.75 | 106.92 | 158,392 | +0.50(+0.47%) |
Jan 10, 2019 | 105.75 | 106.50 | 105.38 | 106.42 | 237,394 | +1.34(+1.28%) |
Jan 09, 2019 | 105.02 | 105.40 | 104.62 | 105.08 | 163,534 | +0.52(+0.50%) |
Jan 08, 2019 | 105.28 | 105.56 | 104.26 | 104.56 | 175,904 | +0.88(+0.85%) |
Jan 07, 2019 | 103.19 | 104.44 | 102.85 | 103.67 | 182,629 | +1.33(+1.29%) |
Jan 04, 2019 | 100.82 | 102.73 | 100.45 | 102.35 | 359,716 | +4.34(+4.43%) |
Jan 03, 2019 | 99.03 | 99.40 | 97.70 | 98.01 | 362,030 | -1.39(-1.40%) |
Jan 02, 2019 | 98.03 | 99.61 | 98.03 | 99.40 | 198,731 | +0.17(+0.17%) |
Dec 31, 2018 | 99.54 | 99.82 | 98.64 | 99.23 | 216,063 | -0.22(-0.22%) |
Dec 28, 2018 | 99.13 | 100.23 | 98.97 | 99.45 | 209,746 | +0.74(+0.74%) |
Dec 27, 2018 | 96.95 | 98.72 | 96.70 | 98.72 | 269,546 | +1.50(+1.55%) |
Dec 26, 2018 | 96.20 | 97.36 | 94.99 | 97.21 | 456,904 | +1.63(+1.71%) |
Dec 24, 2018 | 96.98 | 97.08 | 95.37 | 95.58 | 392,821 | -1.84(-1.89%) |
Dec 21, 2018 | 98.84 | 99.34 | 97.37 | 97.42 | 444,059 | -3.84(-3.79%) |
Dec 20, 2018 | 101.73 | 102.18 | 100.34 | 101.26 | 205,085 | -0.80(-0.78%) |
Dec 19, 2018 | 103.02 | 104.29 | 101.61 | 102.05 | 243,243 | -0.54(-0.52%) |
Dec 18, 2018 | 103.33 | 103.67 | 102.44 | 102.59 | 212,596 | +0.39(+0.38%) |
Dec 17, 2018 | 102.58 | 103.02 | 101.83 | 102.20 | 221,219 | -0.47(-0.46%) |
Dec 14, 2018 | 102.86 | 103.45 | 102.50 | 102.67 | 154,297 | -0.58(-0.56%) |
Dec 13, 2018 | 103.90 | 103.90 | 102.90 | 103.25 | 254,344 | -0.95(-0.91%) |
Dec 12, 2018 | 104.59 | 105.06 | 104.16 | 104.20 | 170,100 | +1.27(+1.23%) |
Dec 11, 2018 | 103.16 | 103.56 | 102.53 | 102.93 | 376,727 | -0.45(-0.44%) |
Dec 10, 2018 | 103.48 | 103.67 | 102.20 | 103.38 | 402,636 | +0.83(+0.81%) |
Dec 07, 2018 | 103.99 | 104.32 | 102.07 | 102.56 | 241,097 | -1.59(-1.53%) |
Dec 06, 2018 | 102.81 | 104.15 | 102.08 | 104.14 | 414,868 | +0.81(+0.79%) |
Dec 04, 2018 | 104.52 | 105.02 | 102.85 | 103.33 | 319,825 | -2.25(-2.13%) |
Dec 03, 2018 | 105.37 | 105.85 | 105.25 | 105.58 | 305,278 | +1.73(+1.67%) |
Nov 30, 2018 | 103.27 | 103.93 | 103.27 | 103.85 | 227,644 | -0.26(-0.25%) |
Nov 29, 2018 | 103.88 | 104.56 | 103.76 | 104.10 | 146,922 | +0.17(+0.16%) |
Nov 28, 2018 | 103.10 | 103.93 | 102.23 | 103.93 | 328,836 | +0.49(+0.48%) |
Nov 27, 2018 | 104.19 | 104.42 | 103.15 | 103.44 | 378,939 | -0.23(-0.22%) |
Nov 26, 2018 | 103.05 | 103.70 | 103.04 | 103.67 | 174,760 | +1.33(+1.30%) |
Nov 23, 2018 | 102.17 | 102.55 | 102.00 | 102.33 | 156,637 | +0.39(+0.39%) |
Nov 21, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.68(+1.67%) | |
Nov 20, 2018 | 100.82 | 101.13 | 99.99 | 100.26 | 333,256 | +0.13(+0.13%) |
Nov 19, 2018 | 101.16 | 101.26 | 99.90 | 100.14 | 267,431 | +0.15(+0.15%) |
Nov 16, 2018 | 99.01 | 100.23 | 98.99 | 99.98 | 140,728 | -0.03(-0.03%) |
Nov 15, 2018 | 99.45 | 100.27 | 99.09 | 100.02 | 216,138 | +0.10(+0.10%) |
Nov 14, 2018 | 99.98 | 100.57 | 99.49 | 99.91 | 288,974 | +1.51(+1.54%) |
Nov 13, 2018 | 98.73 | 99.26 | 98.14 | 98.40 | 292,579 | -0.39(-0.40%) |
Nov 12, 2018 | 100.20 | 100.27 | 98.64 | 98.79 | 347,449 | -1.43(-1.42%) |
Nov 09, 2018 | 100.31 | 100.49 | 99.76 | 100.22 | 156,637 | -0.04(-0.04%) |
Nov 08, 2018 | 100.71 | 101.01 | 99.95 | 100.26 | 321,035 | -1.73(-1.69%) |
Nov 07, 2018 | 101.05 | 102.14 | 100.92 | 101.99 | 300,550 | +1.48(+1.47%) |
Nov 06, 2018 | 100.25 | 100.76 | 99.79 | 100.51 | 295,070 | +1.85(+1.88%) |
Nov 05, 2018 | 98.38 | 99.13 | 98.38 | 98.66 | 282,966 | -0.04(-0.04%) |
Nov 02, 2018 | 100.02 | 100.31 | 97.92 | 98.70 | 464,999 | -1.92(-1.90%) |
Nov 01, 2018 | 99.93 | 100.71 | 99.42 | 100.61 | 322,247 | +0.56(+0.56%) |
Oct 31, 2018 | 100.20 | 100.63 | 99.91 | 100.06 | 278,880 | +0.69(+0.70%) |
Oct 30, 2018 | 98.48 | 99.50 | 98.31 | 99.37 | 366,273 | +0.80(+0.81%) |
Oct 29, 2018 | 98.99 | 100.88 | 97.57 | 98.57 | 504,983 | -1.70(-1.70%) |
Oct 26, 2018 | 99.16 | 101.03 | 98.94 | 100.27 | 242,969 | +0.55(+0.55%) |
Oct 25, 2018 | 98.78 | 100.26 | 98.46 | 99.73 | 391,523 | +1.79(+1.82%) |
Oct 24, 2018 | 99.74 | 99.78 | 97.79 | 97.94 | 505,358 | -2.91(-2.88%) |
Oct 23, 2018 | 98.97 | 101.36 | 98.79 | 100.84 | 364,534 | +0.74(+0.74%) |
Oct 22, 2018 | 101.50 | 101.51 | 99.50 | 100.10 | 279,235 | +0.67(+0.67%) |
Oct 19, 2018 | 99.86 | 100.35 | 99.19 | 99.44 | 226,124 | -0.30(-0.30%) |
Oct 18, 2018 | 100.79 | 101.20 | 99.61 | 99.73 | 269,021 | -0.91(-0.90%) |
Oct 17, 2018 | 100.88 | 100.92 | 99.97 | 100.64 | 262,633 | -0.27(-0.26%) |
Oct 16, 2018 | 100.20 | 101.08 | 99.96 | 100.91 | 322,406 | +2.06(+2.08%) |
Oct 15, 2018 | 98.61 | 99.17 | 98.26 | 98.85 | 382,494 | -0.97(-0.97%) |
Oct 12, 2018 | 100.27 | 100.39 | 99.02 | 99.81 | 372,584 | +0.01(+0.01%) |
Oct 11, 2018 | 100.69 | 101.29 | 98.96 | 99.80 | 342,003 | -0.88(-0.87%) |
Oct 10, 2018 | 102.34 | 102.50 | 100.68 | 100.68 | 531,618 | -1.83(-1.78%) |
Oct 09, 2018 | 102.32 | 102.73 | 101.88 | 102.51 | 213,751 | -1.54(-1.48%) |
Oct 08, 2018 | 103.94 | 104.19 | 102.90 | 104.05 | 210,615 | +0.19(+0.18%) |
Oct 05, 2018 | 105.03 | 105.03 | 103.75 | 103.86 | 318,773 | -0.58(-0.56%) |
Oct 04, 2018 | 104.89 | 105.12 | 103.90 | 104.44 | 163,201 | -0.44(-0.42%) |
Oct 03, 2018 | 105.12 | 105.44 | 104.65 | 104.89 | 224,606 | -2.57(-2.39%) |
Oct 02, 2018 | 107.31 | 107.73 | 107.23 | 107.46 | 207,163 | +0.76(+0.71%) |