Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.15 | 107.38 | 106.81 | 107.29 | 14,473 | +0.42(+0.39%) |
Mar 28, 2019 | 106.95 | 106.96 | 106.61 | 106.87 | 25,124 | +0.79(+0.75%) |
Mar 27, 2019 | 106.34 | 106.34 | 105.50 | 106.08 | 18,605 | -0.17(-0.16%) |
Mar 26, 2019 | 105.88 | 106.58 | 105.84 | 106.25 | 10,234 | +0.92(+0.87%) |
Mar 25, 2019 | 104.67 | 105.59 | 104.66 | 105.33 | 36,276 | +0.34(+0.33%) |
Mar 22, 2019 | 105.73 | 105.94 | 104.99 | 104.99 | 32,844 | -1.17(-1.10%) |
Mar 21, 2019 | 105.11 | 106.33 | 105.11 | 106.16 | 17,783 | +1.47(+1.41%) |
Mar 20, 2019 | 104.82 | 105.02 | 104.48 | 104.68 | 11,140 | -0.65(-0.62%) |
Mar 19, 2019 | 105.55 | 106.06 | 104.96 | 105.33 | 13,109 | -0.12(-0.11%) |
Mar 18, 2019 | 104.92 | 105.54 | 104.92 | 105.45 | 6,982 | +0.20(+0.19%) |
Mar 15, 2019 | 105.27 | 105.60 | 105.05 | 105.25 | 16,217 | +0.41(+0.39%) |
Mar 14, 2019 | 104.94 | 105.03 | 104.80 | 104.84 | 4,111 | -0.33(-0.31%) |
Mar 13, 2019 | 104.63 | 105.38 | 104.63 | 105.17 | 9,877 | +0.67(+0.64%) |
Mar 12, 2019 | 104.69 | 104.69 | 104.47 | 104.50 | 7,677 | -0.20(-0.19%) |
Mar 11, 2019 | 104.08 | 104.73 | 104.08 | 104.69 | 7,205 | +1.40(+1.36%) |
Mar 08, 2019 | 103.20 | 103.31 | 102.81 | 103.29 | 12,750 | -0.22(-0.22%) |
Mar 07, 2019 | 103.73 | 103.73 | 103.27 | 103.52 | 18,409 | -0.25(-0.24%) |
Mar 06, 2019 | 103.93 | 104.18 | 103.63 | 103.77 | 7,763 | -0.27(-0.26%) |
Mar 05, 2019 | 104.19 | 104.30 | 104.00 | 104.03 | 9,620 | -0.25(-0.24%) |
Mar 04, 2019 | 104.83 | 104.86 | 103.55 | 104.28 | 25,602 | -0.27(-0.26%) |
Mar 01, 2019 | 104.52 | 104.57 | 104.05 | 104.55 | 34,672 | +0.21(+0.21%) |
Feb 28, 2019 | 104.16 | 104.60 | 104.14 | 104.34 | 12,353 | +0.15(+0.15%) |
Feb 27, 2019 | 103.96 | 104.20 | 103.71 | 104.19 | 10,842 | +0.03(+0.03%) |
Feb 26, 2019 | 104.35 | 104.69 | 104.13 | 104.16 | 12,058 | +0.05(+0.04%) |
Feb 25, 2019 | 104.81 | 104.81 | 104.02 | 104.11 | 32,973 | -0.31(-0.30%) |
Feb 22, 2019 | 103.95 | 104.49 | 103.85 | 104.43 | 11,855 | -0.15(-0.14%) |
Feb 21, 2019 | 104.13 | 104.83 | 104.11 | 104.58 | 22,742 | +0.18(+0.18%) |
Feb 20, 2019 | 104.14 | 104.78 | 104.14 | 104.39 | 18,093 | +0.15(+0.15%) |
Feb 19, 2019 | 104.11 | 104.53 | 103.83 | 104.24 | 74,669 | +0.17(+0.16%) |
Feb 15, 2019 | 104.05 | 104.28 | 103.86 | 104.07 | 13,309 | +0.73(+0.71%) |
Feb 14, 2019 | 103.37 | 103.74 | 103.23 | 103.34 | 132,262 | -1.15(-1.10%) |
Feb 13, 2019 | 104.44 | 104.57 | 104.13 | 104.49 | 20,671 | +0.27(+0.26%) |
Feb 12, 2019 | 103.45 | 104.36 | 103.45 | 104.22 | 9,089 | +1.19(+1.15%) |
Feb 11, 2019 | 102.93 | 103.10 | 102.80 | 103.03 | 10,666 | +0.28(+0.27%) |
Feb 08, 2019 | 101.83 | 102.75 | 101.73 | 102.75 | 16,889 | +0.80(+0.79%) |
Feb 07, 2019 | 101.98 | 102.23 | 101.42 | 101.95 | 13,011 | -0.53(-0.52%) |
Feb 06, 2019 | 102.58 | 102.60 | 102.26 | 102.49 | 16,116 | -0.40(-0.39%) |
Feb 05, 2019 | 102.73 | 103.04 | 102.64 | 102.89 | 11,756 | +0.32(+0.31%) |
Feb 04, 2019 | 102.08 | 102.57 | 101.79 | 102.57 | 19,155 | +0.46(+0.45%) |
Feb 01, 2019 | 102.33 | 102.41 | 101.86 | 102.11 | 19,461 | -0.17(-0.17%) |
Jan 31, 2019 | 100.47 | 102.40 | 100.38 | 102.28 | 17,645 | +1.76(+1.75%) |
Jan 30, 2019 | 99.71 | 100.66 | 99.55 | 100.52 | 27,260 | +1.03(+1.03%) |
Jan 29, 2019 | 99.38 | 99.55 | 99.19 | 99.49 | 12,185 | +0.15(+0.15%) |
Jan 28, 2019 | 98.72 | 99.34 | 98.64 | 99.34 | 20,957 | +0.18(+0.18%) |
Jan 25, 2019 | 99.30 | 99.88 | 98.97 | 99.16 | 22,928 | +0.33(+0.33%) |
Jan 24, 2019 | 99.03 | 99.03 | 98.11 | 98.83 | 29,294 | -0.59(-0.59%) |
Jan 23, 2019 | 99.47 | 99.95 | 98.71 | 99.42 | 113,330 | +0.52(+0.52%) |
Jan 22, 2019 | 99.72 | 99.72 | 98.26 | 98.90 | 47,735 | -1.26(-1.26%) |
Jan 18, 2019 | 99.72 | 100.47 | 99.72 | 100.16 | 25,836 | +1.18(+1.19%) |
Jan 17, 2019 | 97.97 | 99.16 | 97.97 | 98.98 | 24,875 | +0.75(+0.76%) |
Jan 16, 2019 | 98.75 | 98.75 | 98.12 | 98.23 | 12,979 | -0.55(-0.56%) |
Jan 15, 2019 | 98.11 | 98.85 | 98.11 | 98.79 | 31,565 | +0.77(+0.78%) |
Jan 14, 2019 | 98.20 | 98.49 | 97.90 | 98.02 | 37,114 | -0.35(-0.35%) |
Jan 11, 2019 | 97.93 | 98.50 | 97.88 | 98.37 | 19,461 | +0.22(+0.23%) |
Jan 10, 2019 | 97.34 | 98.25 | 97.18 | 98.14 | 23,764 | +0.45(+0.46%) |
Jan 09, 2019 | 97.88 | 98.28 | 97.59 | 97.69 | 38,115 | -0.28(-0.28%) |
Jan 08, 2019 | 97.54 | 98.11 | 97.25 | 97.97 | 35,329 | +1.17(+1.21%) |
Jan 07, 2019 | 96.24 | 97.41 | 95.90 | 96.80 | 42,818 | +0.41(+0.43%) |
Jan 04, 2019 | 94.78 | 96.39 | 94.67 | 96.39 | 37,245 | +2.63(+2.80%) |
Jan 03, 2019 | 94.56 | 95.08 | 93.76 | 93.76 | 45,026 | -1.20(-1.26%) |
Jan 02, 2019 | 93.90 | 95.21 | 93.90 | 94.96 | 50,066 | -0.21(-0.22%) |
Dec 31, 2018 | 95.39 | 95.39 | 94.24 | 95.16 | 69,681 | +0.14(+0.15%) |
Dec 28, 2018 | 95.60 | 96.16 | 94.61 | 95.02 | 92,722 | +0.02(+0.02%) |
Dec 27, 2018 | 93.64 | 95.00 | 92.06 | 95.00 | 322,331 | +0.68(+0.72%) |
Dec 26, 2018 | 91.79 | 94.32 | 90.64 | 94.32 | 128,736 | +2.90(+3.17%) |
Dec 24, 2018 | 93.69 | 93.69 | 91.43 | 91.43 | 26,843 | -2.77(-2.94%) |
Dec 21, 2018 | 95.48 | 97.34 | 94.15 | 94.20 | 188,799 | -0.88(-0.92%) |
Dec 20, 2018 | 96.09 | 96.34 | 94.15 | 95.08 | 260,889 | -1.31(-1.36%) |
Dec 19, 2018 | 98.00 | 98.63 | 95.93 | 96.39 | 93,621 | -1.15(-1.18%) |
Dec 18, 2018 | 99.44 | 99.44 | 97.02 | 97.54 | 52,122 | -0.83(-0.85%) |
Dec 17, 2018 | 99.76 | 100.32 | 97.85 | 98.37 | 50,459 | -2.25(-2.24%) |
Dec 14, 2018 | 101.67 | 101.67 | 100.39 | 100.63 | 26,896 | -1.29(-1.26%) |
Dec 13, 2018 | 101.92 | 102.40 | 101.58 | 101.91 | 30,922 | +0.19(+0.18%) |
Dec 12, 2018 | 102.46 | 102.55 | 101.73 | 101.73 | 27,187 | +0.08(+0.08%) |
Dec 11, 2018 | 102.31 | 102.48 | 101.11 | 101.65 | 43,035 | +0.74(+0.73%) |
Dec 10, 2018 | 101.43 | 101.44 | 99.44 | 100.91 | 53,994 | -0.30(-0.30%) |
Dec 07, 2018 | 103.09 | 103.09 | 100.89 | 101.21 | 29,034 | -1.64(-1.60%) |
Dec 06, 2018 | 102.62 | 102.86 | 100.71 | 102.86 | 39,845 | -0.16(-0.16%) |
Dec 04, 2018 | 105.12 | 105.38 | 102.93 | 103.02 | 46,814 | -2.10(-1.99%) |
Dec 03, 2018 | 105.49 | 105.49 | 104.31 | 105.11 | 17,943 | +0.39(+0.37%) |
Nov 30, 2018 | 104.06 | 104.81 | 104.01 | 104.72 | 20,368 | +0.81(+0.78%) |
Nov 29, 2018 | 103.69 | 104.29 | 103.64 | 103.91 | 33,375 | -0.04(-0.04%) |
Nov 28, 2018 | 102.86 | 103.96 | 102.51 | 103.96 | 44,920 | +1.03(+1.00%) |
Nov 27, 2018 | 102.67 | 102.93 | 102.34 | 102.93 | 23,375 | +0.13(+0.13%) |
Nov 26, 2018 | 102.62 | 102.94 | 102.21 | 102.79 | 43,879 | +0.80(+0.78%) |
Nov 23, 2018 | 101.70 | 102.35 | 101.66 | 101.99 | 7,652 | -0.05(-0.05%) |
Nov 21, 2018 | 102.05 | 102.05 | 102.05 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.10 | 103.25 | 102.01 | 102.19 | 37,365 | -1.27(-1.23%) |
Nov 19, 2018 | 104.17 | 104.23 | 103.28 | 103.46 | 260,181 | -0.60(-0.57%) |
Nov 16, 2018 | 103.71 | 104.69 | 103.69 | 104.06 | 21,831 | +0.12(+0.11%) |
Nov 15, 2018 | 103.64 | 103.99 | 102.60 | 103.94 | 61,711 | -0.06(-0.06%) |
Nov 14, 2018 | 104.91 | 104.91 | 103.62 | 104.00 | 45,587 | -0.38(-0.37%) |
Nov 13, 2018 | 104.59 | 105.02 | 104.13 | 104.39 | 39,336 | -0.03(-0.02%) |
Nov 12, 2018 | 104.86 | 105.37 | 104.28 | 104.41 | 352,052 | -0.92(-0.87%) |
Nov 09, 2018 | 105.47 | 105.62 | 104.99 | 105.33 | 16,655 | -0.56(-0.53%) |
Nov 08, 2018 | 105.58 | 106.06 | 105.55 | 105.89 | 18,643 | -0.27(-0.25%) |
Nov 07, 2018 | 106.11 | 106.15 | 105.27 | 106.15 | 14,375 | +0.56(+0.53%) |
Nov 06, 2018 | 105.11 | 105.64 | 105.02 | 105.59 | 20,397 | +0.46(+0.44%) |
Nov 05, 2018 | 104.78 | 105.27 | 104.59 | 105.13 | 12,905 | +0.75(+0.71%) |
Nov 02, 2018 | 104.75 | 104.90 | 103.45 | 104.39 | 31,172 | -0.27(-0.26%) |
Nov 01, 2018 | 103.83 | 104.75 | 103.55 | 104.66 | 36,484 | +0.97(+0.93%) |
Oct 31, 2018 | 104.32 | 104.40 | 103.01 | 103.69 | 188,956 | -0.18(-0.17%) |
Oct 30, 2018 | 102.18 | 103.91 | 102.18 | 103.87 | 137,614 | +2.14(+2.10%) |
Oct 29, 2018 | 102.29 | 103.17 | 100.86 | 101.73 | 260,255 | +0.54(+0.54%) |
Oct 26, 2018 | 101.76 | 101.84 | 100.44 | 101.19 | 51,203 | -1.51(-1.47%) |
Oct 25, 2018 | 102.03 | 103.20 | 101.58 | 102.70 | 48,142 | +1.00(+0.99%) |
Oct 24, 2018 | 102.16 | 103.35 | 101.69 | 101.69 | 41,361 | -0.35(-0.34%) |
Oct 23, 2018 | 100.51 | 102.41 | 100.30 | 102.04 | 460,595 | +0.43(+0.42%) |
Oct 22, 2018 | 102.39 | 102.50 | 101.34 | 101.61 | 25,718 | -0.65(-0.63%) |
Oct 19, 2018 | 102.03 | 102.94 | 101.92 | 102.26 | 37,812 | +1.18(+1.17%) |
Oct 18, 2018 | 101.89 | 102.39 | 100.84 | 101.08 | 18,774 | -0.91(-0.89%) |
Oct 17, 2018 | 101.87 | 102.21 | 101.21 | 101.98 | 21,929 | -0.07(-0.07%) |
Oct 16, 2018 | 101.11 | 102.22 | 100.95 | 102.06 | 40,187 | +1.39(+1.39%) |
Oct 15, 2018 | 100.24 | 101.30 | 100.24 | 100.66 | 22,977 | +0.50(+0.50%) |
Oct 12, 2018 | 100.52 | 100.52 | 99.24 | 100.16 | 43,326 | +0.52(+0.53%) |
Oct 11, 2018 | 101.64 | 101.83 | 99.36 | 99.64 | 131,947 | -2.03(-2.00%) |
Oct 10, 2018 | 103.57 | 103.57 | 101.59 | 101.67 | 74,943 | -2.22(-2.14%) |
Oct 09, 2018 | 104.59 | 104.69 | 103.90 | 103.90 | 36,864 | -0.71(-0.68%) |
Oct 08, 2018 | 104.02 | 104.70 | 103.98 | 104.61 | 96,902 | +0.78(+0.75%) |
Oct 05, 2018 | 104.02 | 104.20 | 103.48 | 103.83 | 25,320 | -0.19(-0.19%) |
Oct 04, 2018 | 104.62 | 104.62 | 103.57 | 104.02 | 20,940 | -0.92(-0.87%) |
Oct 03, 2018 | 106.18 | 106.18 | 104.85 | 104.94 | 30,038 | -0.83(-0.78%) |
Oct 02, 2018 | 105.79 | 106.13 | 105.44 | 105.76 | 22,022 | -0.04(-0.03%) |
Oct 01, 2018 | 106.25 | 106.25 | 105.62 | 105.80 | 118,601 | +0.17(+0.16%) |
Sep 28, 2018 | 105.44 | 105.73 | 105.44 | 105.63 | 19,356 | -0.03(-0.02%) |
Sep 27, 2018 | 105.73 | 106.24 | 105.56 | 105.66 | 20,072 | -0.13(-0.13%) |
Sep 26, 2018 | 105.78 | 106.51 | 105.73 | 105.79 | 20,622 | +0.11(+0.10%) |
Sep 25, 2018 | 106.70 | 106.70 | 105.66 | 105.68 | 14,024 | -0.78(-0.73%) |
Sep 24, 2018 | 107.78 | 107.78 | 106.28 | 106.46 | 21,935 | -1.60(-1.48%) |
Sep 21, 2018 | 108.37 | 108.40 | 107.97 | 108.06 | 176,797 | +0.09(+0.08%) |
Sep 20, 2018 | 107.10 | 108.06 | 107.05 | 107.97 | 34,397 | +1.12(+1.05%) |
Sep 19, 2018 | 106.86 | 107.14 | 106.76 | 106.85 | 13,274 | -0.02(-0.02%) |
Sep 18, 2018 | 106.87 | 106.90 | 106.44 | 106.86 | 6,961 | -0.22(-0.21%) |
Sep 17, 2018 | 106.97 | 107.22 | 106.89 | 107.08 | 13,505 | +0.03(+0.03%) |
Sep 14, 2018 | 106.88 | 107.05 | 106.47 | 107.05 | 10,086 | +0.25(+0.23%) |
Sep 13, 2018 | 106.92 | 106.92 | 106.32 | 106.80 | 10,165 | +0.15(+0.14%) |
Sep 12, 2018 | 105.32 | 106.67 | 105.32 | 106.65 | 26,015 | +1.29(+1.22%) |
Sep 11, 2018 | 105.25 | 105.54 | 105.01 | 105.36 | 10,683 | -0.13(-0.13%) |
Sep 10, 2018 | 105.36 | 105.96 | 105.36 | 105.50 | 8,787 | +0.63(+0.61%) |
Sep 07, 2018 | 104.86 | 104.97 | 104.50 | 104.86 | 10,199 | -0.52(-0.49%) |
Sep 06, 2018 | 105.26 | 105.58 | 105.06 | 105.38 | 20,141 | +0.12(+0.11%) |
Sep 05, 2018 | 104.22 | 105.27 | 104.08 | 105.27 | 44,799 | +0.83(+0.79%) |
Sep 04, 2018 | 104.57 | 104.88 | 104.27 | 104.44 | 120,294 | -0.52(-0.50%) |
Aug 31, 2018 | 104.96 | 104.96 | 104.96 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.75 | 105.75 | 104.88 | 105.08 | 17,952 | -1.02(-0.96%) |
Aug 29, 2018 | 105.98 | 106.33 | 105.86 | 106.10 | 13,945 | +0.07(+0.07%) |
Aug 28, 2018 | 106.65 | 106.65 | 105.92 | 106.03 | 21,863 | -0.43(-0.41%) |
Aug 27, 2018 | 106.28 | 106.56 | 106.07 | 106.46 | 17,081 | +0.51(+0.48%) |
Aug 24, 2018 | 105.84 | 106.06 | 105.54 | 105.95 | 14,959 | +0.11(+0.10%) |
Aug 23, 2018 | 106.13 | 106.13 | 105.74 | 105.84 | 7,808 | -0.40(-0.37%) |
Aug 22, 2018 | 106.83 | 106.83 | 106.14 | 106.24 | 40,645 | -0.79(-0.73%) |
Aug 21, 2018 | 107.35 | 107.38 | 106.73 | 107.02 | 17,541 | -0.22(-0.21%) |
Aug 20, 2018 | 106.92 | 107.32 | 106.92 | 107.24 | 15,823 | +0.50(+0.47%) |
Aug 17, 2018 | 106.11 | 106.94 | 106.10 | 106.74 | 14,053 | +0.43(+0.41%) |
Aug 16, 2018 | 106.03 | 106.68 | 105.97 | 106.31 | 12,543 | +0.78(+0.74%) |
Aug 15, 2018 | 105.36 | 105.61 | 104.83 | 105.53 | 25,092 | -0.19(-0.18%) |
Aug 14, 2018 | 105.37 | 105.93 | 105.28 | 105.72 | 16,666 | +0.48(+0.46%) |
Aug 13, 2018 | 105.75 | 105.75 | 104.89 | 105.24 | 13,196 | -0.53(-0.50%) |
Aug 10, 2018 | 105.99 | 106.10 | 105.59 | 105.77 | 11,333 | -0.61(-0.57%) |
Aug 09, 2018 | 106.47 | 106.70 | 106.38 | 106.38 | 10,283 | -0.16(-0.15%) |
Aug 08, 2018 | 107.08 | 107.08 | 106.54 | 106.54 | 12,474 | -0.65(-0.61%) |
Aug 07, 2018 | 107.32 | 107.32 | 106.72 | 107.19 | 14,903 | -0.12(-0.12%) |
Aug 06, 2018 | 107.39 | 107.67 | 107.30 | 107.31 | 9,275 | -0.16(-0.15%) |
Aug 03, 2018 | 106.46 | 107.60 | 106.46 | 107.47 | 15,073 | +1.12(+1.05%) |
Aug 02, 2018 | 105.09 | 106.36 | 105.09 | 106.35 | 28,967 | +1.33(+1.27%) |
Aug 01, 2018 | 105.65 | 105.65 | 104.89 | 105.02 | 24,835 | -1.09(-1.02%) |
Jul 31, 2018 | 105.48 | 106.11 | 105.27 | 106.11 | 352,023 | +0.93(+0.88%) |
Jul 30, 2018 | 105.49 | 105.54 | 105.07 | 105.18 | 18,289 | -0.43(-0.41%) |
Jul 27, 2018 | 105.68 | 106.09 | 105.35 | 105.61 | 22,439 | -0.32(-0.30%) |
Jul 26, 2018 | 105.98 | 106.60 | 105.91 | 105.93 | 11,190 | +0.08(+0.07%) |
Jul 25, 2018 | 105.15 | 105.97 | 104.93 | 105.85 | 15,736 | +0.53(+0.50%) |
Jul 24, 2018 | 105.29 | 105.69 | 105.15 | 105.32 | 16,945 | -0.33(-0.31%) |
Jul 23, 2018 | 106.13 | 106.13 | 105.47 | 105.65 | 4,213 | -0.64(-0.61%) |
Jul 20, 2018 | 105.87 | 106.39 | 105.87 | 106.29 | 9,235 | +0.19(+0.17%) |
Jul 19, 2018 | 105.53 | 106.39 | 105.23 | 106.11 | 53,354 | -0.09(-0.08%) |
Jul 18, 2018 | 106.57 | 106.75 | 105.89 | 106.19 | 600,715 | -0.54(-0.50%) |
Jul 17, 2018 | 105.62 | 106.79 | 105.62 | 106.73 | 35,276 | +1.07(+1.01%) |
Jul 16, 2018 | 106.06 | 106.06 | 105.56 | 105.66 | 10,707 | -0.52(-0.49%) |
Jul 13, 2018 | 105.86 | 106.26 | 105.86 | 106.18 | 8,986 | +0.28(+0.27%) |
Jul 12, 2018 | 106.21 | 106.22 | 105.62 | 105.90 | 16,359 | +0.00(+0.00%) |
Jul 11, 2018 | 105.95 | 106.05 | 105.60 | 105.90 | 21,522 | -0.44(-0.41%) |
Jul 10, 2018 | 105.79 | 106.38 | 105.52 | 106.34 | 20,426 | +1.03(+0.98%) |
Jul 09, 2018 | 105.52 | 105.67 | 105.19 | 105.31 | 24,849 | -0.06(-0.06%) |
Jul 06, 2018 | 105.09 | 105.78 | 104.88 | 105.37 | 23,492 | +0.32(+0.30%) |
Jul 05, 2018 | 104.15 | 105.06 | 104.09 | 105.06 | 28,035 | +1.47(+1.42%) |
Jul 03, 2018 | 103.58 | 103.58 | 103.58 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 104.00 | 104.16 | 103.24 | 103.99 | 40,892 | -0.37(-0.36%) |
Jun 29, 2018 | 104.72 | 105.10 | 104.36 | 104.36 | 69,111 | +0.26(+0.25%) |
Jun 28, 2018 | 103.52 | 104.21 | 103.52 | 104.10 | 17,490 | +0.61(+0.59%) |
Jun 27, 2018 | 104.08 | 104.69 | 103.45 | 103.49 | 26,163 | -0.68(-0.65%) |
Jun 26, 2018 | 104.50 | 104.50 | 104.14 | 104.17 | 12,228 | +0.00(+0.00%) |
Jun 25, 2018 | 103.94 | 104.28 | 103.58 | 104.17 | 23,074 | -0.26(-0.25%) |
Jun 22, 2018 | 104.41 | 104.64 | 104.23 | 104.43 | 11,046 | +0.39(+0.37%) |
Jun 21, 2018 | 104.84 | 104.84 | 103.90 | 104.05 | 12,294 | -0.59(-0.56%) |
Jun 20, 2018 | 104.86 | 104.86 | 104.27 | 104.63 | 18,010 | +0.08(+0.07%) |
Jun 19, 2018 | 104.66 | 104.03 | 104.56 | 19,772 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.36 | 105.36 | 104.41 | 104.79 | 18,452 | -0.97(-0.92%) |
Jun 15, 2018 | 105.79 | 104.70 | 105.76 | 37,682 | +1.06(+1.01%) | |
Jun 14, 2018 | 104.58 | 104.80 | 104.42 | 104.70 | 27,932 | +0.34(+0.33%) |
Jun 13, 2018 | 104.99 | 104.99 | 104.12 | 104.36 | 377,958 | -0.52(-0.49%) |
Jun 12, 2018 | 104.69 | 104.99 | 104.40 | 104.88 | 16,250 | +0.36(+0.34%) |
Jun 11, 2018 | 103.83 | 104.67 | 103.83 | 104.52 | 28,148 | +0.80(+0.77%) |
Jun 08, 2018 | 102.47 | 103.76 | 102.47 | 103.72 | 17,615 | +1.26(+1.23%) |
Jun 07, 2018 | 101.88 | 102.95 | 101.88 | 102.46 | 25,523 | +0.40(+0.39%) |
Jun 06, 2018 | 102.06 | 102.06 | 21,017 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.58 | 101.58 | 101.10 | 101.43 | 14,712 | -0.11(-0.11%) |
Jun 04, 2018 | 101.37 | 101.58 | 101.18 | 101.54 | 31,171 | +0.77(+0.77%) |
Jun 01, 2018 | 100.69 | 101.03 | 100.45 | 100.77 | 21,289 | +0.49(+0.49%) |
May 31, 2018 | 101.25 | 101.25 | 99.95 | 100.28 | 72,802 | -0.99(-0.98%) |
May 30, 2018 | 100.53 | 101.44 | 100.33 | 101.27 | 132,484 | +1.06(+1.06%) |
May 29, 2018 | 100.18 | 100.59 | 99.82 | 100.21 | 30,734 | -0.49(-0.49%) |
May 25, 2018 | 100.70 | 100.70 | 100.70 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.39 | 100.61 | 100.04 | 100.52 | 41,984 | -0.02(-0.02%) |
May 23, 2018 | 99.95 | 100.59 | 99.95 | 100.53 | 28,631 | +0.44(+0.44%) |
May 22, 2018 | 100.70 | 100.92 | 100.00 | 100.10 | 13,717 | -0.31(-0.31%) |
May 21, 2018 | 100.39 | 100.74 | 100.36 | 100.41 | 115,920 | +0.45(+0.45%) |
May 18, 2018 | 100.14 | 100.14 | 99.53 | 99.96 | 191,835 | -0.33(-0.33%) |
May 17, 2018 | 99.89 | 100.36 | 99.89 | 100.30 | 11,308 | +0.52(+0.52%) |
May 16, 2018 | 99.12 | 99.96 | 99.12 | 99.78 | 11,088 | +0.80(+0.80%) |
May 15, 2018 | 98.91 | 99.24 | 98.54 | 98.98 | 24,089 | -0.48(-0.48%) |
May 14, 2018 | 99.95 | 99.95 | 99.33 | 99.46 | 21,964 | -0.23(-0.23%) |
May 11, 2018 | 100.03 | 100.30 | 99.50 | 99.69 | 65,189 | -0.19(-0.19%) |
May 10, 2018 | 99.46 | 100.12 | 99.39 | 99.89 | 24,145 | +0.81(+0.81%) |
May 09, 2018 | 98.85 | 99.30 | 98.59 | 99.08 | 34,665 | +0.39(+0.39%) |
May 08, 2018 | 99.04 | 99.04 | 98.35 | 98.69 | 60,038 | -0.52(-0.52%) |
May 07, 2018 | 99.51 | 99.55 | 98.99 | 99.21 | 350,432 | -0.04(-0.04%) |
May 04, 2018 | 97.68 | 99.58 | 97.64 | 99.25 | 21,720 | +1.42(+1.45%) |
May 03, 2018 | 97.91 | 98.10 | 97.29 | 97.84 | 59,182 | -0.23(-0.23%) |
May 02, 2018 | 99.21 | 99.28 | 97.91 | 98.06 | 28,379 | -1.25(-1.26%) |
May 01, 2018 | 99.42 | 99.45 | 98.59 | 99.32 | 33,471 | -0.61(-0.61%) |
Apr 30, 2018 | 101.02 | 101.23 | 99.87 | 99.93 | 78,623 | -0.91(-0.90%) |
Apr 27, 2018 | 100.34 | 101.14 | 100.34 | 100.84 | 125,758 | +0.39(+0.39%) |
Apr 26, 2018 | 99.96 | 100.63 | 99.56 | 100.45 | 23,487 | +0.85(+0.85%) |
Apr 25, 2018 | 99.46 | 99.91 | 99.35 | 99.60 | 141,697 | -0.17(-0.17%) |
Apr 24, 2018 | 100.81 | 100.81 | 99.15 | 99.77 | 24,660 | -0.80(-0.79%) |
Apr 23, 2018 | 100.55 | 100.74 | 100.18 | 100.57 | 29,755 | +0.08(+0.08%) |
Apr 20, 2018 | 102.03 | 102.03 | 100.36 | 100.49 | 35,230 | -1.70(-1.66%) |
Apr 19, 2018 | 104.03 | 104.03 | 101.74 | 102.19 | 40,278 | -3.05(-2.90%) |
Apr 18, 2018 | 106.00 | 106.05 | 105.18 | 105.24 | 11,200 | -0.81(-0.77%) |
Apr 17, 2018 | 106.04 | 106.39 | 105.80 | 106.05 | 12,924 | +0.30(+0.28%) |
Apr 16, 2018 | 105.34 | 106.06 | 105.16 | 105.75 | 13,216 | +0.74(+0.70%) |
Apr 13, 2018 | 105.27 | 105.27 | 104.77 | 105.02 | 10,516 | +0.21(+0.20%) |
Apr 12, 2018 | 105.33 | 105.43 | 104.74 | 104.81 | 17,166 | -0.12(-0.11%) |
Apr 11, 2018 | 105.06 | 105.33 | 104.84 | 104.92 | 14,368 | -0.35(-0.33%) |
Apr 10, 2018 | 105.37 | 105.60 | 104.68 | 105.27 | 24,223 | +0.87(+0.83%) |
Apr 09, 2018 | 105.05 | 105.56 | 104.41 | 104.41 | 109,500 | -0.13(-0.13%) |
Apr 06, 2018 | 105.46 | 106.01 | 103.92 | 104.54 | 30,914 | -1.42(-1.34%) |
Apr 05, 2018 | 105.51 | 106.18 | 105.42 | 105.96 | 9,935 | +0.76(+0.72%) |
Apr 04, 2018 | 102.19 | 105.37 | 102.19 | 105.19 | 19,778 | +1.88(+1.81%) |
Apr 03, 2018 | 102.26 | 103.55 | 102.04 | 103.32 | 32,534 | +1.72(+1.69%) |