Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.25 | 96.81 | 95.25 | 96.53 | 2,738,394 | +1.49(+1.56%) |
Jun 27, 2019 | 95.23 | 95.75 | 94.88 | 95.05 | 1,190,202 | +0.29(+0.30%) |
Jun 26, 2019 | 93.89 | 95.32 | 93.84 | 94.76 | 1,378,346 | +1.24(+1.33%) |
Jun 25, 2019 | 94.35 | 94.35 | 93.09 | 93.52 | 620,801 | -0.73(-0.78%) |
Jun 24, 2019 | 94.25 | 95.07 | 93.75 | 94.25 | 700,997 | -0.39(-0.42%) |
Jun 21, 2019 | 94.08 | 95.17 | 93.44 | 94.64 | 1,162,047 | +0.52(+0.55%) |
Jun 20, 2019 | 94.82 | 94.82 | 93.31 | 94.12 | 886,124 | +0.47(+0.50%) |
Jun 19, 2019 | 93.82 | 93.97 | 93.01 | 93.66 | 706,155 | -0.12(-0.12%) |
Jun 18, 2019 | 92.84 | 94.38 | 92.20 | 93.78 | 859,353 | +1.64(+1.78%) |
Jun 17, 2019 | 93.16 | 93.43 | 92.02 | 92.14 | 873,361 | -1.16(-1.25%) |
Jun 14, 2019 | 94.27 | 94.39 | 93.03 | 93.30 | 803,919 | -0.96(-1.02%) |
Jun 13, 2019 | 93.60 | 94.31 | 93.20 | 94.26 | 750,834 | +0.96(+1.03%) |
Jun 12, 2019 | 92.69 | 94.03 | 91.61 | 93.30 | 828,062 | +0.52(+0.56%) |
Jun 11, 2019 | 93.30 | 94.15 | 92.36 | 92.78 | 864,596 | +0.90(+0.98%) |
Jun 10, 2019 | 90.98 | 92.40 | 90.90 | 91.88 | 817,450 | +1.33(+1.46%) |
Jun 07, 2019 | 90.17 | 91.08 | 89.04 | 90.55 | 763,159 | +0.65(+0.73%) |
Jun 06, 2019 | 90.42 | 90.69 | 89.32 | 89.90 | 1,205,933 | -0.51(-0.56%) |
Jun 05, 2019 | 90.60 | 90.98 | 89.05 | 90.41 | 1,426,531 | +0.18(+0.20%) |
Jun 04, 2019 | 87.90 | 90.26 | 87.90 | 90.23 | 1,978,596 | +3.46(+3.98%) |
Jun 03, 2019 | 85.03 | 86.77 | 84.95 | 86.77 | 1,679,795 | +1.76(+2.08%) |
May 31, 2019 | 86.88 | 87.51 | 84.83 | 85.01 | 1,416,992 | -3.28(-3.71%) |
May 30, 2019 | 89.22 | 90.09 | 88.04 | 88.29 | 884,099 | -0.90(-1.01%) |
May 29, 2019 | 88.32 | 89.41 | 87.77 | 89.19 | 1,151,169 | -0.03(-0.03%) |
May 28, 2019 | 88.98 | 89.84 | 88.83 | 89.22 | 1,771,819 | +0.22(+0.25%) |
May 24, 2019 | 89.15 | 89.50 | 88.02 | 88.99 | 873,378 | +0.68(+0.77%) |
May 23, 2019 | 88.54 | 88.71 | 86.73 | 88.31 | 1,068,788 | -1.33(-1.49%) |
May 22, 2019 | 89.57 | 90.00 | 88.93 | 89.65 | 1,087,714 | -0.18(-0.20%) |
May 21, 2019 | 89.86 | 90.38 | 89.32 | 89.83 | 929,327 | +0.69(+0.77%) |
May 20, 2019 | 89.97 | 90.44 | 88.90 | 89.14 | 1,208,682 | -1.88(-2.07%) |
May 17, 2019 | 90.10 | 91.89 | 90.07 | 91.02 | 1,064,782 | -0.15(-0.17%) |
May 16, 2019 | 91.20 | 92.13 | 90.76 | 91.17 | 1,543,762 | +0.55(+0.60%) |
May 15, 2019 | 89.04 | 90.89 | 88.81 | 90.62 | 1,337,599 | +0.68(+0.76%) |
May 14, 2019 | 89.17 | 90.70 | 88.94 | 89.94 | 1,518,706 | +1.16(+1.30%) |
May 13, 2019 | 90.70 | 90.70 | 87.90 | 88.79 | 1,268,373 | -3.77(-4.07%) |
May 10, 2019 | 92.53 | 92.93 | 90.92 | 92.56 | 973,547 | -0.21(-0.23%) |
May 09, 2019 | 93.36 | 93.49 | 92.58 | 92.77 | 1,512,962 | -1.93(-2.03%) |
May 08, 2019 | 94.46 | 95.15 | 93.67 | 94.70 | 979,253 | -0.13(-0.14%) |
May 07, 2019 | 95.38 | 95.62 | 94.05 | 94.83 | 1,239,903 | -1.72(-1.78%) |
May 06, 2019 | 95.65 | 96.80 | 94.41 | 96.55 | 1,460,644 | -0.85(-0.87%) |
May 03, 2019 | 95.61 | 97.56 | 95.59 | 97.40 | 1,491,142 | +2.29(+2.41%) |
May 02, 2019 | 94.44 | 95.48 | 94.03 | 95.11 | 2,205,160 | +0.34(+0.36%) |
May 01, 2019 | 96.49 | 96.70 | 94.72 | 94.77 | 1,579,412 | -1.84(-1.91%) |
Apr 30, 2019 | 96.62 | 97.43 | 96.21 | 96.61 | 1,805,378 | +0.05(+0.06%) |
Apr 29, 2019 | 97.29 | 97.47 | 96.19 | 96.56 | 1,402,226 | -0.65(-0.67%) |
Apr 26, 2019 | 96.93 | 98.13 | 96.56 | 97.21 | 640,544 | +0.43(+0.44%) |
Apr 25, 2019 | 98.32 | 98.32 | 96.22 | 96.78 | 1,105,854 | -1.95(-1.97%) |
Apr 24, 2019 | 99.95 | 100.47 | 98.60 | 98.73 | 1,662,398 | -1.14(-1.14%) |
Apr 23, 2019 | 98.13 | 101.36 | 97.14 | 99.87 | 2,197,113 | +6.86(+7.37%) |
Apr 22, 2019 | 93.27 | 94.19 | 92.91 | 93.02 | 1,172,807 | -0.64(-0.68%) |
Apr 18, 2019 | 94.39 | 94.83 | 92.87 | 93.66 | 1,006,872 | -0.22(-0.24%) |
Apr 17, 2019 | 94.56 | 97.06 | 93.85 | 93.88 | 1,061,983 | +0.06(+0.07%) |
Apr 16, 2019 | 92.80 | 94.00 | 92.69 | 93.82 | 847,192 | +1.23(+1.33%) |
Apr 15, 2019 | 93.35 | 94.25 | 92.31 | 92.59 | 588,031 | -1.17(-1.24%) |
Apr 12, 2019 | 92.07 | 93.81 | 91.59 | 93.76 | 1,661,424 | +2.85(+3.13%) |
Apr 11, 2019 | 90.82 | 91.44 | 90.49 | 90.91 | 632,664 | +0.26(+0.28%) |
Apr 10, 2019 | 90.94 | 91.01 | 89.47 | 90.65 | 855,277 | +0.17(+0.19%) |
Apr 09, 2019 | 90.53 | 90.79 | 89.42 | 90.48 | 812,658 | -0.88(-0.96%) |
Apr 08, 2019 | 93.49 | 94.22 | 91.23 | 91.36 | 1,892,548 | -2.80(-2.98%) |
Apr 05, 2019 | 93.75 | 94.57 | 93.56 | 94.17 | 970,034 | +0.77(+0.82%) |
Apr 04, 2019 | 92.32 | 93.46 | 92.07 | 93.40 | 1,205,862 | +1.51(+1.65%) |
Apr 03, 2019 | 91.45 | 92.49 | 91.22 | 91.89 | 1,002,142 | +1.24(+1.37%) |
Apr 02, 2019 | 90.53 | 91.17 | 89.96 | 90.65 | 970,628 | +0.52(+0.57%) |
Apr 01, 2019 | 88.58 | 90.28 | 88.56 | 90.13 | 949,097 | +2.33(+2.66%) |
Mar 29, 2019 | 87.72 | 88.31 | 87.29 | 87.80 | 869,515 | +0.29(+0.34%) |
Mar 28, 2019 | 86.47 | 87.58 | 86.36 | 87.51 | 878,235 | +1.15(+1.33%) |
Mar 27, 2019 | 86.46 | 87.25 | 85.86 | 86.36 | 1,320,455 | -0.09(-0.10%) |
Mar 26, 2019 | 86.74 | 87.49 | 86.07 | 86.45 | 1,235,034 | +0.32(+0.37%) |
Mar 25, 2019 | 87.24 | 87.80 | 85.98 | 86.13 | 953,606 | -1.26(-1.44%) |
Mar 22, 2019 | 90.52 | 90.52 | 87.33 | 87.38 | 866,034 | -4.04(-4.42%) |
Mar 21, 2019 | 89.78 | 91.87 | 89.78 | 91.42 | 621,731 | +1.50(+1.66%) |
Mar 20, 2019 | 89.89 | 90.21 | 88.49 | 89.93 | 1,309,229 | +0.04(+0.05%) |
Mar 19, 2019 | 90.79 | 91.53 | 89.48 | 89.88 | 723,781 | -0.36(-0.39%) |
Mar 18, 2019 | 90.19 | 90.44 | 88.83 | 90.24 | 924,201 | +0.11(+0.12%) |
Mar 15, 2019 | 89.31 | 90.25 | 89.00 | 90.13 | 2,469,169 | +0.77(+0.86%) |
Mar 14, 2019 | 90.36 | 90.65 | 88.98 | 89.37 | 1,249,309 | -1.29(-1.42%) |
Mar 13, 2019 | 90.54 | 91.28 | 90.12 | 90.66 | 809,825 | +0.57(+0.63%) |
Mar 12, 2019 | 90.61 | 91.04 | 89.93 | 90.09 | 919,380 | -0.28(-0.31%) |
Mar 11, 2019 | 89.31 | 90.39 | 88.73 | 90.36 | 909,712 | +1.52(+1.71%) |
Mar 08, 2019 | 89.67 | 89.93 | 88.54 | 88.84 | 1,177,137 | -1.60(-1.77%) |
Mar 07, 2019 | 91.34 | 91.71 | 89.14 | 90.44 | 1,238,904 | -1.32(-1.44%) |
Mar 06, 2019 | 91.66 | 92.90 | 91.26 | 91.76 | 1,009,147 | +0.30(+0.33%) |
Mar 05, 2019 | 91.36 | 92.04 | 90.74 | 91.46 | 1,228,808 | -0.03(-0.03%) |
Mar 04, 2019 | 92.08 | 92.72 | 90.23 | 91.49 | 1,109,337 | -0.04(-0.05%) |
Mar 01, 2019 | 91.92 | 92.93 | 91.26 | 91.53 | 1,003,054 | +0.45(+0.50%) |
Feb 28, 2019 | 91.82 | 92.00 | 90.85 | 91.08 | 1,202,482 | -0.98(-1.06%) |
Feb 27, 2019 | 91.22 | 92.40 | 91.10 | 92.06 | 878,962 | +0.63(+0.69%) |
Feb 26, 2019 | 92.58 | 93.12 | 91.40 | 91.42 | 949,333 | -1.28(-1.38%) |
Feb 25, 2019 | 92.88 | 93.32 | 92.48 | 92.71 | 826,493 | +0.34(+0.37%) |
Feb 22, 2019 | 91.88 | 92.61 | 91.61 | 92.37 | 956,894 | +1.10(+1.21%) |
Feb 21, 2019 | 91.76 | 92.21 | 90.85 | 91.26 | 1,290,503 | -0.20(-0.21%) |
Feb 20, 2019 | 90.03 | 91.93 | 89.82 | 91.46 | 983,360 | +1.58(+1.75%) |
Feb 19, 2019 | 88.37 | 90.32 | 87.56 | 89.88 | 1,144,708 | +0.61(+0.69%) |
Feb 15, 2019 | 89.16 | 89.49 | 88.53 | 89.27 | 1,502,279 | +1.12(+1.27%) |
Feb 14, 2019 | 87.11 | 88.64 | 86.97 | 88.15 | 1,040,638 | +0.64(+0.73%) |
Feb 13, 2019 | 88.14 | 88.69 | 87.48 | 87.51 | 916,605 | -0.41(-0.46%) |
Feb 12, 2019 | 85.90 | 88.01 | 85.90 | 87.92 | 1,707,323 | +2.92(+3.44%) |
Feb 11, 2019 | 85.41 | 85.77 | 84.60 | 85.00 | 1,268,155 | -0.04(-0.05%) |
Feb 08, 2019 | 84.29 | 85.07 | 83.74 | 85.04 | 1,370,447 | +0.01(+0.01%) |
Feb 07, 2019 | 86.65 | 86.99 | 84.34 | 85.03 | 912,735 | -2.19(-2.51%) |
Feb 06, 2019 | 86.46 | 87.59 | 86.25 | 87.22 | 958,891 | -0.20(-0.23%) |
Feb 05, 2019 | 87.56 | 88.41 | 87.01 | 87.42 | 1,054,696 | -0.55(-0.62%) |
Feb 04, 2019 | 87.48 | 87.97 | 86.62 | 87.97 | 1,441,780 | +0.56(+0.64%) |
Feb 01, 2019 | 84.96 | 87.55 | 84.82 | 87.41 | 1,338,602 | +2.61(+3.08%) |
Jan 31, 2019 | 85.61 | 85.68 | 84.37 | 84.80 | 1,867,303 | -1.82(-2.10%) |
Jan 30, 2019 | 85.89 | 87.13 | 84.69 | 86.62 | 1,373,061 | +1.37(+1.61%) |
Jan 29, 2019 | 81.70 | 85.40 | 81.69 | 85.24 | 2,966,363 | -1.23(-1.42%) |
Jan 28, 2019 | 85.46 | 86.60 | 84.96 | 86.47 | 2,233,234 | +0.34(+0.39%) |
Jan 25, 2019 | 85.89 | 86.54 | 85.45 | 86.14 | 1,288,803 | +1.41(+1.66%) |
Jan 24, 2019 | 82.60 | 84.78 | 82.60 | 84.73 | 1,338,450 | +2.05(+2.47%) |
Jan 23, 2019 | 84.98 | 85.21 | 82.28 | 82.68 | 2,270,530 | -2.09(-2.47%) |
Jan 22, 2019 | 86.06 | 86.09 | 83.74 | 84.77 | 1,401,023 | -1.84(-2.13%) |
Jan 18, 2019 | 85.67 | 87.08 | 85.03 | 86.62 | 1,519,168 | +1.46(+1.72%) |
Jan 17, 2019 | 83.16 | 85.16 | 82.76 | 85.15 | 2,327,085 | +1.34(+1.60%) |
Jan 16, 2019 | 83.21 | 84.59 | 83.21 | 83.82 | 1,526,194 | +0.60(+0.72%) |
Jan 15, 2019 | 83.24 | 83.84 | 82.25 | 83.22 | 1,371,113 | -0.68(-0.81%) |
Jan 14, 2019 | 82.99 | 84.47 | 82.66 | 83.90 | 1,432,693 | -0.02(-0.02%) |
Jan 11, 2019 | 82.78 | 84.38 | 82.56 | 83.91 | 1,305,177 | +0.29(+0.35%) |
Jan 10, 2019 | 82.66 | 83.92 | 82.12 | 83.62 | 1,124,684 | +0.35(+0.41%) |
Jan 09, 2019 | 82.91 | 84.13 | 82.07 | 83.28 | 1,152,032 | +0.38(+0.46%) |
Jan 08, 2019 | 81.68 | 83.06 | 81.67 | 82.90 | 2,186,265 | +1.14(+1.40%) |
Jan 07, 2019 | 80.74 | 82.48 | 79.64 | 81.75 | 1,327,599 | +0.76(+0.94%) |
Jan 04, 2019 | 79.40 | 81.31 | 78.87 | 80.99 | 1,638,755 | +3.17(+4.07%) |
Jan 03, 2019 | 80.45 | 80.54 | 77.25 | 77.82 | 1,846,358 | -2.95(-3.65%) |
Jan 02, 2019 | 78.44 | 81.03 | 77.80 | 80.77 | 2,039,638 | +1.10(+1.38%) |
Dec 31, 2018 | 79.43 | 80.51 | 78.55 | 79.67 | 1,384,449 | +0.43(+0.54%) |
Dec 28, 2018 | 79.71 | 80.30 | 78.96 | 79.25 | 1,644,401 | -0.12(-0.15%) |
Dec 27, 2018 | 76.73 | 79.37 | 76.13 | 79.36 | 2,211,092 | +1.69(+2.18%) |
Dec 26, 2018 | 75.04 | 77.67 | 73.42 | 77.67 | 2,329,129 | +2.88(+3.85%) |
Dec 24, 2018 | 75.93 | 76.72 | 74.70 | 74.79 | 1,599,344 | -2.15(-2.80%) |
Dec 21, 2018 | 78.65 | 79.50 | 76.36 | 76.95 | 28,561,338 | -1.61(-2.05%) |
Dec 20, 2018 | 78.23 | 79.92 | 77.38 | 78.56 | 8,368,915 | +3.49(+4.65%) |
Dec 19, 2018 | 75.94 | 77.20 | 74.64 | 75.07 | 1,583,372 | -0.64(-0.84%) |
Dec 18, 2018 | 75.18 | 75.93 | 74.92 | 75.71 | 1,326,077 | +0.96(+1.28%) |
Dec 17, 2018 | 76.64 | 76.82 | 74.30 | 74.75 | 1,091,059 | -2.02(-2.63%) |
Dec 14, 2018 | 77.03 | 78.40 | 75.99 | 76.77 | 1,113,432 | -0.99(-1.28%) |
Dec 13, 2018 | 78.71 | 79.13 | 77.32 | 77.76 | 1,112,064 | -0.85(-1.08%) |
Dec 12, 2018 | 79.78 | 80.01 | 78.58 | 78.61 | 1,330,112 | +0.22(+0.28%) |
Dec 11, 2018 | 81.09 | 81.90 | 78.03 | 78.39 | 1,286,512 | -1.07(-1.35%) |
Dec 10, 2018 | 80.66 | 81.05 | 78.11 | 79.46 | 1,692,501 | -1.35(-1.68%) |
Dec 07, 2018 | 84.06 | 84.82 | 80.76 | 80.82 | 1,502,116 | -3.01(-3.59%) |
Dec 06, 2018 | 83.56 | 83.96 | 81.93 | 83.83 | 1,563,370 | -1.22(-1.44%) |
Dec 04, 2018 | 89.83 | 90.35 | 85.00 | 85.05 | 1,239,116 | -4.97(-5.52%) |
Dec 03, 2018 | 91.50 | 92.91 | 89.01 | 90.02 | 1,240,781 | +0.64(+0.71%) |
Nov 30, 2018 | 88.42 | 90.10 | 88.42 | 89.38 | 1,660,549 | +0.34(+0.38%) |
Nov 29, 2018 | 88.86 | 90.24 | 87.85 | 89.04 | 1,378,074 | +0.05(+0.06%) |
Nov 28, 2018 | 88.75 | 89.17 | 86.64 | 88.99 | 2,065,663 | +0.24(+0.27%) |
Nov 27, 2018 | 91.13 | 91.29 | 88.33 | 88.75 | 2,788,130 | -3.35(-3.63%) |
Nov 26, 2018 | 91.58 | 92.49 | 90.96 | 92.10 | 1,924,563 | +1.06(+1.17%) |
Nov 23, 2018 | 89.47 | 91.65 | 89.39 | 91.03 | 1,057,082 | +0.76(+0.84%) |
Nov 21, 2018 | 90.27 | 90.27 | 90.27 | 0 | +1.49(+1.68%) | |
Nov 20, 2018 | 88.73 | 89.50 | 87.15 | 88.79 | 1,767,571 | -1.27(-1.41%) |
Nov 19, 2018 | 90.18 | 90.50 | 88.91 | 90.05 | 1,492,023 | -0.69(-0.76%) |
Nov 16, 2018 | 89.97 | 91.06 | 88.97 | 90.74 | 1,406,696 | +0.02(+0.02%) |
Nov 15, 2018 | 88.71 | 91.33 | 88.60 | 90.72 | 1,238,231 | +1.17(+1.31%) |
Nov 14, 2018 | 89.48 | 90.41 | 88.65 | 89.56 | 1,131,189 | +0.87(+0.98%) |
Nov 13, 2018 | 88.99 | 90.86 | 88.50 | 88.69 | 1,143,530 | +0.16(+0.18%) |
Nov 12, 2018 | 91.11 | 91.30 | 88.36 | 88.53 | 1,435,656 | -2.47(-2.71%) |
Nov 09, 2018 | 92.07 | 92.07 | 89.68 | 91.00 | 1,400,936 | -1.91(-2.06%) |
Nov 08, 2018 | 93.36 | 94.36 | 92.73 | 92.91 | 2,237,537 | -1.23(-1.31%) |
Nov 07, 2018 | 92.35 | 94.48 | 91.90 | 94.14 | 1,861,513 | +2.71(+2.96%) |
Nov 06, 2018 | 89.75 | 91.51 | 89.75 | 91.43 | 961,768 | +1.68(+1.87%) |
Nov 05, 2018 | 90.07 | 90.94 | 88.90 | 89.75 | 1,607,483 | -0.20(-0.23%) |
Nov 02, 2018 | 89.00 | 90.65 | 88.90 | 89.95 | 2,412,963 | +1.81(+2.05%) |
Nov 01, 2018 | 86.90 | 88.57 | 86.36 | 88.15 | 1,052,458 | +2.30(+2.68%) |
Oct 31, 2018 | 85.93 | 86.96 | 85.49 | 85.85 | 1,897,062 | +1.12(+1.32%) |
Oct 30, 2018 | 82.75 | 84.91 | 82.60 | 84.73 | 1,389,626 | +1.65(+1.98%) |
Oct 29, 2018 | 86.88 | 87.67 | 82.07 | 83.08 | 2,564,828 | -1.92(-2.26%) |
Oct 26, 2018 | 83.32 | 85.73 | 82.32 | 85.00 | 1,942,408 | +0.11(+0.13%) |
Oct 25, 2018 | 83.16 | 85.71 | 82.62 | 84.90 | 1,615,108 | +2.69(+3.27%) |
Oct 24, 2018 | 88.06 | 88.38 | 81.98 | 82.21 | 2,115,231 | -5.93(-6.72%) |
Oct 23, 2018 | 85.86 | 88.72 | 85.37 | 88.14 | 1,882,668 | +0.74(+0.85%) |
Oct 22, 2018 | 88.19 | 88.60 | 86.17 | 87.40 | 1,698,214 | -0.33(-0.37%) |
Oct 19, 2018 | 89.83 | 90.81 | 86.60 | 87.72 | 3,111,890 | +2.16(+2.52%) |
Oct 18, 2018 | 87.50 | 88.69 | 85.42 | 85.57 | 2,481,517 | -2.27(-2.59%) |
Oct 17, 2018 | 89.23 | 89.23 | 87.67 | 87.84 | 1,261,491 | -0.25(-0.28%) |
Oct 16, 2018 | 86.71 | 88.47 | 86.27 | 88.09 | 1,555,847 | +1.83(+2.12%) |
Oct 15, 2018 | 86.57 | 87.04 | 86.17 | 86.25 | 1,574,238 | -0.64(-0.74%) |
Oct 12, 2018 | 87.84 | 88.97 | 86.00 | 86.90 | 1,173,417 | +0.33(+0.38%) |
Oct 11, 2018 | 87.86 | 90.08 | 86.13 | 86.57 | 1,722,015 | -1.92(-2.17%) |
Oct 10, 2018 | 89.68 | 90.39 | 87.54 | 88.49 | 2,858,309 | -1.33(-1.48%) |
Oct 09, 2018 | 95.30 | 95.54 | 89.78 | 89.82 | 2,590,723 | -6.35(-6.60%) |
Oct 08, 2018 | 96.94 | 97.92 | 96.07 | 96.17 | 1,702,500 | -0.78(-0.81%) |
Oct 05, 2018 | 99.74 | 100.26 | 96.57 | 96.95 | 1,665,701 | -3.12(-3.11%) |
Oct 04, 2018 | 100.51 | 100.84 | 99.37 | 100.07 | 998,693 | -0.44(-0.44%) |
Oct 03, 2018 | 100.27 | 101.21 | 98.99 | 100.51 | 1,280,478 | +0.54(+0.54%) |
Oct 02, 2018 | 100.44 | 100.71 | 99.40 | 99.97 | 872,200 | -0.49(-0.49%) |
Oct 01, 2018 | 101.16 | 101.87 | 100.02 | 100.47 | 717,496 | +0.08(+0.08%) |
Sep 28, 2018 | 99.97 | 100.92 | 99.74 | 100.39 | 904,279 | +0.06(+0.06%) |
Sep 27, 2018 | 100.89 | 101.13 | 99.70 | 100.33 | 1,109,296 | -0.20(-0.20%) |
Sep 26, 2018 | 101.83 | 101.83 | 100.52 | 100.53 | 962,511 | -1.62(-1.59%) |
Sep 25, 2018 | 102.77 | 102.79 | 102.00 | 102.15 | 986,716 | -0.56(-0.55%) |
Sep 24, 2018 | 102.52 | 103.15 | 102.10 | 102.71 | 1,007,527 | +0.37(+0.36%) |
Sep 21, 2018 | 103.35 | 103.88 | 101.93 | 102.34 | 941,300 | -0.56(-0.55%) |
Sep 20, 2018 | 101.81 | 103.69 | 101.53 | 102.91 | 1,205,602 | +1.96(+1.95%) |
Sep 19, 2018 | 99.74 | 101.84 | 99.68 | 100.94 | 1,044,389 | +1.03(+1.03%) |
Sep 18, 2018 | 99.96 | 100.40 | 98.79 | 99.91 | 856,551 | +0.06(+0.06%) |
Sep 17, 2018 | 99.77 | 100.43 | 99.02 | 99.85 | 1,213,194 | +0.19(+0.19%) |
Sep 14, 2018 | 99.52 | 100.26 | 98.81 | 99.66 | 733,371 | -0.01(-0.01%) |
Sep 13, 2018 | 99.60 | 100.12 | 98.86 | 99.67 | 730,403 | +0.61(+0.61%) |
Sep 12, 2018 | 101.03 | 101.07 | 98.98 | 99.06 | 871,609 | -2.09(-2.06%) |
Sep 11, 2018 | 100.25 | 101.54 | 99.61 | 101.14 | 1,089,107 | +0.48(+0.47%) |
Sep 10, 2018 | 101.79 | 102.38 | 100.41 | 100.67 | 546,556 | -0.62(-0.61%) |
Sep 07, 2018 | 101.16 | 102.07 | 100.52 | 101.28 | 1,097,218 | -0.26(-0.25%) |
Sep 06, 2018 | 101.56 | 102.46 | 100.54 | 101.54 | 703,324 | +0.29(+0.29%) |
Sep 05, 2018 | 100.85 | 102.18 | 100.69 | 101.25 | 877,978 | +0.34(+0.34%) |
Sep 04, 2018 | 102.46 | 102.46 | 100.25 | 100.91 | 1,014,970 | -1.97(-1.92%) |
Aug 31, 2018 | 102.88 | 102.88 | 102.88 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 102.82 | 103.03 | 101.89 | 102.87 | 790,851 | -0.32(-0.31%) |
Aug 29, 2018 | 103.09 | 103.87 | 102.29 | 103.19 | 676,320 | -0.22(-0.21%) |
Aug 28, 2018 | 104.15 | 105.05 | 102.94 | 103.41 | 807,644 | -0.30(-0.29%) |
Aug 27, 2018 | 102.68 | 104.06 | 102.68 | 103.71 | 849,194 | +1.42(+1.39%) |
Aug 24, 2018 | 102.15 | 102.60 | 101.73 | 102.29 | 1,067,693 | +0.68(+0.67%) |
Aug 23, 2018 | 102.64 | 102.64 | 101.18 | 101.61 | 1,016,230 | -1.20(-1.17%) |
Aug 22, 2018 | 103.25 | 103.43 | 102.48 | 102.81 | 562,011 | -0.08(-0.08%) |
Aug 21, 2018 | 102.08 | 103.29 | 102.08 | 102.89 | 790,075 | +0.97(+0.95%) |
Aug 20, 2018 | 102.37 | 103.01 | 101.77 | 101.92 | 569,029 | +0.05(+0.04%) |
Aug 17, 2018 | 100.97 | 102.18 | 100.80 | 101.88 | 644,454 | +0.41(+0.40%) |
Aug 16, 2018 | 101.67 | 102.26 | 101.24 | 101.47 | 778,338 | +0.63(+0.63%) |
Aug 15, 2018 | 101.93 | 102.01 | 99.49 | 100.84 | 1,324,885 | -1.94(-1.89%) |
Aug 14, 2018 | 102.41 | 103.19 | 102.17 | 102.77 | 720,972 | +0.67(+0.66%) |
Aug 13, 2018 | 102.47 | 103.54 | 101.69 | 102.10 | 712,558 | -0.49(-0.48%) |
Aug 10, 2018 | 103.03 | 103.27 | 101.13 | 102.60 | 765,395 | -1.00(-0.97%) |
Aug 09, 2018 | 103.09 | 104.32 | 102.92 | 103.60 | 1,002,808 | +0.50(+0.49%) |
Aug 08, 2018 | 102.97 | 103.73 | 102.63 | 103.10 | 1,007,528 | +0.19(+0.19%) |
Aug 07, 2018 | 102.95 | 103.88 | 102.75 | 102.91 | 738,656 | +0.23(+0.22%) |
Aug 06, 2018 | 102.00 | 103.36 | 101.79 | 102.68 | 996,923 | +0.62(+0.60%) |
Aug 03, 2018 | 101.62 | 102.38 | 101.30 | 102.06 | 1,309,689 | +0.62(+0.62%) |
Aug 02, 2018 | 102.76 | 102.76 | 101.06 | 101.44 | 973,748 | -1.74(-1.69%) |
Aug 01, 2018 | 103.50 | 104.36 | 101.38 | 103.18 | 1,287,286 | -0.83(-0.80%) |
Jul 31, 2018 | 102.77 | 104.12 | 101.89 | 104.01 | 1,251,601 | +2.53(+2.49%) |
Jul 30, 2018 | 101.83 | 102.95 | 101.28 | 101.48 | 1,046,726 | -0.34(-0.34%) |
Jul 27, 2018 | 102.52 | 102.55 | 101.22 | 101.82 | 660,806 | -0.35(-0.34%) |
Jul 26, 2018 | 99.94 | 102.44 | 99.75 | 102.17 | 1,284,318 | +2.28(+2.28%) |
Jul 25, 2018 | 100.06 | 100.12 | 98.75 | 99.89 | 1,337,099 | -0.13(-0.13%) |
Jul 24, 2018 | 99.70 | 101.46 | 99.32 | 100.03 | 1,776,678 | +0.94(+0.95%) |
Jul 23, 2018 | 99.77 | 100.31 | 98.55 | 99.09 | 1,740,928 | -0.24(-0.24%) |
Jul 20, 2018 | 100.35 | 100.60 | 97.41 | 99.32 | 3,310,294 | +2.94(+3.05%) |
Jul 19, 2018 | 96.74 | 97.66 | 95.48 | 96.39 | 1,197,165 | -0.86(-0.88%) |
Jul 18, 2018 | 96.71 | 97.74 | 96.58 | 97.25 | 1,163,807 | +0.72(+0.74%) |
Jul 17, 2018 | 95.15 | 96.82 | 94.82 | 96.53 | 1,657,599 | +1.38(+1.45%) |
Jul 16, 2018 | 97.12 | 97.45 | 94.71 | 95.15 | 1,393,524 | -1.93(-1.99%) |
Jul 13, 2018 | 97.53 | 97.97 | 96.98 | 97.08 | 863,487 | -0.78(-0.80%) |
Jul 12, 2018 | 99.17 | 99.31 | 97.41 | 97.86 | 932,579 | -0.60(-0.61%) |
Jul 11, 2018 | 99.15 | 99.70 | 97.78 | 98.47 | 812,505 | -1.53(-1.53%) |
Jul 10, 2018 | 99.56 | 100.59 | 99.04 | 100.00 | 717,020 | +0.35(+0.35%) |
Jul 09, 2018 | 98.82 | 100.05 | 98.82 | 99.65 | 893,939 | +1.11(+1.13%) |
Jul 06, 2018 | 98.04 | 98.99 | 97.15 | 98.54 | 697,514 | +0.27(+0.28%) |
Jul 05, 2018 | 97.90 | 98.66 | 97.51 | 98.26 | 827,703 | +0.96(+0.99%) |
Jul 03, 2018 | 97.30 | 97.30 | 97.30 | 0 | -0.34(-0.35%) |