Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.69 | 96.68 | 95.27 | 95.63 | 317,433 | -0.13(-0.14%) |
Jan 30, 2019 | 95.64 | 95.90 | 93.91 | 95.76 | 462,505 | +0.92(+0.97%) |
Jan 29, 2019 | 95.30 | 95.72 | 94.25 | 94.84 | 270,432 | -0.16(-0.17%) |
Jan 28, 2019 | 94.76 | 95.75 | 93.49 | 95.00 | 329,812 | -0.56(-0.59%) |
Jan 25, 2019 | 94.54 | 96.56 | 94.47 | 95.56 | 269,500 | +1.49(+1.58%) |
Jan 24, 2019 | 92.12 | 94.19 | 91.87 | 94.07 | 223,333 | +2.31(+2.52%) |
Jan 23, 2019 | 92.38 | 92.94 | 90.80 | 91.76 | 284,132 | +0.05(+0.05%) |
Jan 22, 2019 | 93.00 | 93.93 | 90.89 | 91.71 | 361,710 | -1.52(-1.63%) |
Jan 18, 2019 | 93.13 | 94.43 | 92.55 | 93.23 | 282,500 | +0.32(+0.34%) |
Jan 17, 2019 | 91.28 | 93.20 | 90.86 | 92.91 | 433,477 | +1.29(+1.41%) |
Jan 16, 2019 | 91.86 | 92.97 | 90.90 | 91.62 | 445,186 | -0.25(-0.27%) |
Jan 15, 2019 | 90.97 | 92.57 | 90.41 | 91.87 | 463,719 | +0.91(+1.00%) |
Jan 14, 2019 | 91.02 | 92.11 | 89.72 | 90.96 | 432,152 | -0.56(-0.61%) |
Jan 11, 2019 | 89.09 | 92.61 | 89.09 | 91.52 | 446,000 | +2.15(+2.41%) |
Jan 10, 2019 | 87.76 | 89.42 | 87.41 | 89.37 | 290,768 | +1.13(+1.28%) |
Jan 09, 2019 | 86.19 | 88.99 | 86.16 | 88.24 | 365,045 | +2.31(+2.69%) |
Jan 08, 2019 | 87.33 | 87.73 | 85.73 | 85.93 | 452,050 | -0.32(-0.37%) |
Jan 07, 2019 | 83.91 | 86.50 | 82.87 | 86.25 | 636,605 | +2.46(+2.94%) |
Jan 04, 2019 | 82.49 | 85.13 | 81.44 | 83.79 | 581,200 | +2.70(+3.33%) |
Jan 03, 2019 | 82.16 | 83.23 | 80.56 | 81.09 | 624,732 | -2.03(-2.44%) |
Jan 02, 2019 | 80.61 | 83.21 | 80.08 | 83.12 | 373,680 | +1.31(+1.60%) |
Dec 31, 2018 | 81.83 | 83.19 | 79.84 | 81.81 | 456,800 | +0.90(+1.11%) |
Dec 28, 2018 | 81.00 | 82.34 | 80.05 | 80.91 | 319,400 | +0.08(+0.10%) |
Dec 27, 2018 | 77.46 | 80.94 | 77.46 | 80.83 | 466,936 | +1.86(+2.36%) |
Dec 26, 2018 | 75.82 | 78.98 | 74.16 | 78.97 | 516,609 | +3.68(+4.89%) |
Dec 24, 2018 | 77.46 | 78.08 | 75.22 | 75.29 | 226,600 | -2.59(-3.33%) |
Dec 21, 2018 | 82.04 | 82.83 | 77.61 | 77.88 | 872,800 | -3.62(-4.44%) |
Dec 20, 2018 | 81.76 | 82.73 | 80.40 | 81.50 | 458,164 | -0.51(-0.62%) |
Dec 19, 2018 | 83.40 | 84.38 | 81.24 | 82.01 | 561,520 | -1.70(-2.03%) |
Dec 18, 2018 | 83.23 | 85.00 | 83.23 | 83.71 | 676,016 | +1.13(+1.37%) |
Dec 17, 2018 | 83.70 | 84.72 | 82.12 | 82.58 | 614,276 | -1.02(-1.22%) |
Dec 14, 2018 | 83.61 | 85.07 | 83.08 | 83.60 | 362,700 | -1.06(-1.25%) |
Dec 13, 2018 | 85.93 | 86.71 | 84.36 | 84.66 | 315,348 | -1.45(-1.68%) |
Dec 12, 2018 | 86.46 | 87.38 | 85.86 | 86.11 | 460,155 | +1.02(+1.20%) |
Dec 11, 2018 | 88.12 | 88.94 | 83.92 | 85.09 | 514,839 | -1.47(-1.70%) |
Dec 10, 2018 | 83.78 | 86.90 | 83.78 | 86.56 | 695,538 | +2.65(+3.16%) |
Dec 07, 2018 | 85.88 | 86.88 | 83.12 | 83.91 | 527,200 | -1.96(-2.28%) |
Dec 06, 2018 | 82.82 | 86.07 | 82.54 | 85.87 | 674,402 | +1.98(+2.36%) |
Dec 04, 2018 | 88.49 | 88.96 | 83.71 | 83.89 | 702,000 | -5.75(-6.41%) |
Dec 03, 2018 | 91.53 | 91.96 | 89.36 | 89.64 | 1,004,503 | -0.31(-0.34%) |
Nov 30, 2018 | 90.32 | 90.45 | 87.93 | 89.95 | 1,209,200 | +0.06(+0.07%) |
Nov 29, 2018 | 84.40 | 92.50 | 82.75 | 89.89 | 3,586,704 | +16.21(+22.00%) |
Nov 28, 2018 | 71.66 | 73.79 | 70.41 | 73.68 | 652,101 | +2.15(+3.01%) |
Nov 27, 2018 | 73.64 | 74.59 | 71.46 | 71.53 | 506,171 | -2.20(-2.98%) |
Nov 26, 2018 | 73.31 | 74.76 | 73.17 | 73.73 | 526,504 | +1.56(+2.16%) |
Nov 23, 2018 | 71.50 | 74.03 | 70.63 | 72.17 | 504,400 | +0.47(+0.66%) |
Nov 21, 2018 | 71.70 | 71.70 | 71.70 | 0 | +0.54(+0.76%) | |
Nov 20, 2018 | 73.47 | 74.03 | 70.78 | 71.16 | 448,523 | -3.02(-4.07%) |
Nov 19, 2018 | 75.31 | 76.17 | 73.90 | 74.18 | 488,593 | -1.80(-2.37%) |
Nov 16, 2018 | 74.73 | 76.30 | 74.15 | 75.98 | 362,300 | +0.50(+0.66%) |
Nov 15, 2018 | 72.94 | 75.64 | 72.94 | 75.48 | 319,164 | +2.60(+3.57%) |
Nov 14, 2018 | 74.47 | 75.93 | 72.32 | 72.88 | 247,153 | -0.72(-0.98%) |
Nov 13, 2018 | 73.20 | 75.30 | 73.20 | 73.60 | 307,895 | +0.50(+0.68%) |
Nov 12, 2018 | 75.11 | 76.36 | 72.18 | 73.10 | 382,861 | -2.02(-2.69%) |
Nov 09, 2018 | 75.37 | 75.64 | 73.80 | 75.12 | 349,900 | -0.76(-1.00%) |
Nov 08, 2018 | 75.48 | 76.10 | 74.50 | 75.88 | 275,311 | +0.14(+0.18%) |
Nov 07, 2018 | 75.92 | 76.50 | 74.47 | 75.74 | 398,202 | +0.11(+0.15%) |
Nov 06, 2018 | 75.40 | 76.63 | 74.99 | 75.63 | 294,571 | +0.07(+0.09%) |
Nov 05, 2018 | 75.79 | 76.49 | 73.79 | 75.56 | 265,422 | -0.29(-0.38%) |
Nov 02, 2018 | 74.39 | 76.25 | 74.08 | 75.85 | 359,000 | +1.70(+2.29%) |
Nov 01, 2018 | 71.05 | 74.36 | 71.05 | 74.15 | 274,372 | +3.49(+4.94%) |
Oct 31, 2018 | 71.01 | 71.77 | 70.54 | 70.66 | 379,374 | +0.66(+0.94%) |
Oct 30, 2018 | 68.17 | 70.44 | 67.43 | 70.00 | 293,250 | +2.03(+2.99%) |
Oct 29, 2018 | 69.56 | 71.70 | 67.11 | 67.97 | 395,316 | -1.00(-1.45%) |
Oct 26, 2018 | 68.20 | 69.31 | 66.93 | 68.97 | 279,900 | -0.31(-0.45%) |
Oct 25, 2018 | 68.57 | 69.72 | 68.36 | 69.28 | 353,717 | +1.23(+1.81%) |
Oct 24, 2018 | 70.76 | 71.82 | 67.95 | 68.05 | 462,227 | -2.90(-4.09%) |
Oct 23, 2018 | 69.59 | 71.59 | 69.59 | 70.95 | 560,388 | +0.17(+0.24%) |
Oct 22, 2018 | 70.20 | 71.87 | 69.76 | 70.78 | 360,378 | +1.15(+1.65%) |
Oct 19, 2018 | 71.37 | 71.37 | 69.41 | 69.63 | 333,400 | -1.69(-2.37%) |
Oct 18, 2018 | 71.58 | 72.60 | 71.00 | 71.32 | 290,038 | -0.61(-0.85%) |
Oct 17, 2018 | 72.22 | 72.66 | 71.16 | 71.93 | 270,956 | -0.32(-0.44%) |
Oct 16, 2018 | 71.02 | 72.84 | 70.48 | 72.25 | 407,212 | +1.69(+2.40%) |
Oct 15, 2018 | 69.23 | 71.54 | 68.03 | 70.56 | 320,003 | +0.98(+1.41%) |
Oct 12, 2018 | 69.99 | 70.01 | 68.26 | 69.58 | 324,200 | +1.08(+1.58%) |
Oct 11, 2018 | 69.67 | 70.70 | 68.47 | 68.50 | 377,483 | -1.62(-2.31%) |
Oct 10, 2018 | 71.45 | 71.71 | 70.00 | 70.12 | 710,105 | -1.35(-1.89%) |
Oct 09, 2018 | 70.25 | 72.26 | 69.50 | 71.47 | 446,389 | +1.11(+1.58%) |
Oct 08, 2018 | 71.11 | 71.54 | 69.73 | 70.36 | 394,000 | -1.05(-1.47%) |
Oct 05, 2018 | 73.26 | 74.13 | 70.69 | 71.41 | 575,100 | -2.06(-2.80%) |
Oct 04, 2018 | 72.60 | 74.55 | 72.12 | 73.47 | 694,479 | +0.96(+1.32%) |
Oct 03, 2018 | 71.23 | 72.91 | 71.06 | 72.51 | 456,756 | +1.46(+2.05%) |
Oct 02, 2018 | 70.90 | 72.80 | 70.76 | 71.05 | 569,890 | +0.80(+1.14%) |
Oct 01, 2018 | 72.12 | 72.27 | 69.71 | 70.25 | 454,673 | -1.32(-1.84%) |
Sep 28, 2018 | 71.04 | 72.25 | 70.45 | 71.57 | 553,400 | +0.49(+0.69%) |
Sep 27, 2018 | 71.23 | 71.94 | 70.21 | 71.08 | 493,477 | -0.08(-0.11%) |
Sep 26, 2018 | 71.81 | 72.55 | 71.01 | 71.16 | 326,386 | -0.64(-0.89%) |
Sep 25, 2018 | 72.90 | 73.01 | 71.21 | 71.80 | 290,465 | -1.38(-1.89%) |
Sep 24, 2018 | 74.12 | 74.12 | 72.32 | 73.18 | 263,957 | -1.33(-1.78%) |
Sep 21, 2018 | 74.97 | 75.29 | 73.36 | 74.51 | 1,065,200 | -0.66(-0.88%) |
Sep 20, 2018 | 74.05 | 76.18 | 73.73 | 75.17 | 424,797 | +1.45(+1.97%) |
Sep 19, 2018 | 72.08 | 73.79 | 72.05 | 73.72 | 359,313 | +1.54(+2.13%) |
Sep 18, 2018 | 72.87 | 73.39 | 72.07 | 72.18 | 302,768 | -0.65(-0.89%) |
Sep 17, 2018 | 74.59 | 74.97 | 72.75 | 72.83 | 364,218 | -1.87(-2.50%) |
Sep 14, 2018 | 74.66 | 75.71 | 73.80 | 74.70 | 350,300 | -0.12(-0.16%) |
Sep 13, 2018 | 75.68 | 76.59 | 74.34 | 74.82 | 376,781 | -0.59(-0.78%) |
Sep 12, 2018 | 74.50 | 75.86 | 74.50 | 75.41 | 326,631 | +0.59(+0.79%) |
Sep 11, 2018 | 74.74 | 75.73 | 73.74 | 74.82 | 401,236 | +0.05(+0.07%) |
Sep 10, 2018 | 74.15 | 75.44 | 73.62 | 74.77 | 562,596 | +1.16(+1.58%) |
Sep 07, 2018 | 71.20 | 73.90 | 71.18 | 73.61 | 638,000 | +1.80(+2.51%) |
Sep 06, 2018 | 71.54 | 71.95 | 70.70 | 71.81 | 337,487 | +0.30(+0.42%) |
Sep 05, 2018 | 72.11 | 72.85 | 71.25 | 71.51 | 452,592 | -0.88(-1.22%) |
Sep 04, 2018 | 72.79 | 73.52 | 71.26 | 72.39 | 673,973 | -0.36(-0.49%) |
Aug 31, 2018 | 72.75 | 72.75 | 72.75 | 0 | -3.51(-4.60%) | |
Aug 30, 2018 | 79.72 | 83.59 | 73.00 | 76.26 | 2,238,746 | -12.34(-13.93%) |
Aug 29, 2018 | 88.50 | 89.95 | 87.32 | 88.60 | 317,597 | +0.12(+0.14%) |
Aug 28, 2018 | 88.79 | 89.41 | 87.97 | 88.48 | 203,052 | -0.03(-0.03%) |
Aug 27, 2018 | 86.83 | 89.49 | 86.83 | 88.51 | 211,815 | +1.96(+2.26%) |
Aug 24, 2018 | 86.54 | 86.79 | 86.04 | 86.55 | 179,200 | +0.22(+0.25%) |
Aug 23, 2018 | 86.44 | 86.72 | 85.38 | 86.33 | 171,172 | -0.48(-0.55%) |
Aug 22, 2018 | 86.94 | 87.50 | 86.00 | 86.81 | 215,665 | -0.27(-0.31%) |
Aug 21, 2018 | 86.10 | 87.71 | 86.10 | 87.08 | 128,933 | +0.99(+1.15%) |
Aug 20, 2018 | 85.70 | 86.39 | 85.47 | 86.09 | 164,011 | +0.47(+0.55%) |
Aug 17, 2018 | 85.59 | 85.88 | 84.52 | 85.62 | 138,300 | +0.19(+0.22%) |
Aug 16, 2018 | 84.79 | 86.59 | 84.76 | 85.43 | 176,421 | +0.89(+1.05%) |
Aug 15, 2018 | 84.74 | 84.99 | 83.50 | 84.54 | 171,288 | -0.76(-0.89%) |
Aug 14, 2018 | 83.92 | 85.70 | 83.92 | 85.30 | 117,039 | +1.49(+1.78%) |
Aug 13, 2018 | 84.35 | 85.02 | 83.17 | 83.81 | 104,696 | -0.50(-0.59%) |
Aug 10, 2018 | 84.93 | 84.93 | 83.44 | 84.31 | 110,400 | -1.19(-1.39%) |
Aug 09, 2018 | 84.88 | 86.38 | 84.88 | 85.50 | 121,557 | +0.43(+0.51%) |
Aug 08, 2018 | 84.46 | 85.35 | 84.03 | 85.07 | 117,428 | +0.25(+0.29%) |
Aug 07, 2018 | 83.42 | 85.26 | 83.42 | 84.82 | 101,277 | +1.34(+1.61%) |
Aug 06, 2018 | 83.05 | 84.08 | 82.69 | 83.48 | 166,831 | +0.57(+0.69%) |
Aug 03, 2018 | 83.64 | 84.65 | 82.30 | 82.91 | 110,700 | -0.55(-0.66%) |
Aug 02, 2018 | 82.14 | 83.65 | 82.14 | 83.46 | 167,336 | +1.00(+1.21%) |
Aug 01, 2018 | 83.76 | 84.02 | 82.14 | 82.46 | 170,946 | -0.95(-1.14%) |
Jul 31, 2018 | 82.19 | 84.09 | 81.96 | 83.41 | 294,296 | +1.42(+1.73%) |
Jul 30, 2018 | 82.27 | 83.13 | 81.61 | 81.99 | 229,655 | -0.09(-0.11%) |
Jul 27, 2018 | 85.34 | 85.49 | 81.98 | 82.08 | 222,800 | -3.10(-3.64%) |
Jul 26, 2018 | 84.67 | 86.03 | 84.28 | 85.18 | 192,226 | +0.23(+0.27%) |
Jul 25, 2018 | 84.30 | 85.41 | 84.16 | 84.95 | 299,648 | +0.48(+0.57%) |
Jul 24, 2018 | 86.09 | 86.49 | 84.13 | 84.47 | 214,263 | -1.19(-1.39%) |
Jul 23, 2018 | 85.33 | 85.78 | 84.50 | 85.66 | 242,051 | +0.14(+0.16%) |
Jul 20, 2018 | 86.02 | 86.42 | 85.47 | 85.52 | 202,272 | -0.72(-0.83%) |
Jul 19, 2018 | 86.06 | 86.76 | 85.43 | 86.24 | 208,389 | -0.05(-0.06%) |
Jul 18, 2018 | 85.13 | 87.05 | 84.73 | 86.29 | 319,096 | +1.02(+1.20%) |
Jul 17, 2018 | 84.65 | 85.98 | 83.70 | 85.27 | 238,260 | +0.41(+0.48%) |
Jul 16, 2018 | 85.67 | 86.70 | 84.64 | 84.86 | 178,084 | -0.65(-0.76%) |
Jul 13, 2018 | 85.52 | 86.51 | 85.21 | 85.51 | 271,758 | +0.00(+0.00%) |
Jul 12, 2018 | 84.34 | 85.78 | 83.41 | 85.51 | 330,056 | +1.76(+2.10%) |
Jul 11, 2018 | 84.45 | 84.45 | 82.02 | 83.75 | 258,219 | -1.29(-1.52%) |
Jul 10, 2018 | 85.24 | 86.07 | 84.54 | 85.04 | 266,146 | -0.55(-0.64%) |
Jul 09, 2018 | 83.75 | 85.64 | 82.73 | 85.59 | 171,675 | +2.49(+3.00%) |
Jul 06, 2018 | 82.96 | 83.78 | 82.60 | 83.10 | 274,408 | -0.14(-0.17%) |
Jul 05, 2018 | 82.23 | 83.48 | 80.99 | 83.24 | 282,005 | +1.55(+1.90%) |
Jul 03, 2018 | 81.69 | 81.69 | 81.69 | 0 | -0.80(-0.97%) | |
Jul 02, 2018 | 81.39 | 82.48 | 80.58 | 82.49 | 237,885 | +0.37(+0.45%) |
Jun 29, 2018 | 83.05 | 83.74 | 82.08 | 82.12 | 310,076 | -0.57(-0.69%) |
Jun 28, 2018 | 82.84 | 83.09 | 81.13 | 82.69 | 247,126 | +0.00(+0.00%) |
Jun 27, 2018 | 84.10 | 84.94 | 82.67 | 82.69 | 218,782 | -1.18(-1.41%) |
Jun 26, 2018 | 82.63 | 84.46 | 81.84 | 83.87 | 352,779 | +1.37(+1.66%) |
Jun 25, 2018 | 84.30 | 84.30 | 81.98 | 82.50 | 321,583 | -2.42(-2.85%) |
Jun 22, 2018 | 86.32 | 86.32 | 84.55 | 84.92 | 728,388 | -0.44(-0.52%) |
Jun 21, 2018 | 86.16 | 86.34 | 84.89 | 85.36 | 539,743 | -0.94(-1.09%) |
Jun 20, 2018 | 86.99 | 87.29 | 85.95 | 86.30 | 226,777 | -0.05(-0.06%) |
Jun 19, 2018 | 86.87 | 86.87 | 84.92 | 86.35 | 320,523 | -0.99(-1.13%) |
Jun 18, 2018 | 88.40 | 88.53 | 86.93 | 87.34 | 349,711 | -1.60(-1.80%) |
Jun 15, 2018 | 89.15 | 86.65 | 88.94 | 547,774 | +2.29(+2.64%) | |
Jun 14, 2018 | 86.78 | 86.95 | 85.82 | 86.65 | 455,078 | +0.42(+0.49%) |
Jun 13, 2018 | 86.59 | 87.40 | 86.03 | 86.23 | 563,329 | -0.54(-0.62%) |
Jun 12, 2018 | 88.01 | 88.01 | 86.51 | 86.77 | 334,143 | -1.18(-1.34%) |
Jun 11, 2018 | 87.47 | 88.84 | 87.41 | 87.95 | 383,141 | +0.26(+0.30%) |
Jun 08, 2018 | 87.65 | 88.55 | 86.55 | 87.69 | 609,901 | -0.23(-0.26%) |
Jun 07, 2018 | 89.50 | 89.55 | 87.66 | 87.92 | 420,601 | -1.51(-1.69%) |
Jun 06, 2018 | 89.26 | 89.46 | 87.41 | 89.43 | 331,383 | +0.58(+0.65%) |
Jun 05, 2018 | 87.84 | 89.34 | 87.28 | 88.85 | 422,060 | +1.05(+1.20%) |
Jun 04, 2018 | 88.56 | 88.99 | 86.04 | 87.80 | 608,289 | -0.53(-0.60%) |
Jun 01, 2018 | 87.79 | 88.72 | 86.26 | 88.33 | 659,376 | +1.52(+1.75%) |
May 31, 2018 | 89.01 | 92.92 | 84.97 | 86.81 | 1,333,013 | +4.41(+5.35%) |
May 30, 2018 | 81.56 | 83.39 | 81.34 | 82.40 | 581,359 | +1.23(+1.52%) |
May 29, 2018 | 80.34 | 81.76 | 80.22 | 81.17 | 189,207 | +0.19(+0.23%) |
May 25, 2018 | 80.98 | 80.98 | 80.98 | 0 | +0.47(+0.58%) | |
May 24, 2018 | 80.00 | 81.02 | 79.41 | 80.51 | 256,493 | +0.33(+0.41%) |
May 23, 2018 | 81.54 | 81.95 | 79.49 | 80.18 | 420,302 | -1.89(-2.30%) |
May 22, 2018 | 82.05 | 83.28 | 81.92 | 82.07 | 274,187 | +0.24(+0.29%) |
May 21, 2018 | 82.38 | 82.80 | 81.33 | 81.83 | 504,470 | -0.14(-0.17%) |
May 18, 2018 | 82.41 | 82.96 | 81.92 | 81.97 | 341,381 | -0.36(-0.44%) |
May 17, 2018 | 81.55 | 82.74 | 80.54 | 82.33 | 440,001 | +0.59(+0.72%) |
May 16, 2018 | 80.84 | 82.24 | 80.07 | 81.74 | 459,497 | +1.02(+1.26%) |
May 15, 2018 | 80.97 | 82.30 | 80.38 | 80.72 | 378,737 | -0.76(-0.93%) |
May 14, 2018 | 81.77 | 82.59 | 81.37 | 81.48 | 326,867 | -0.32(-0.39%) |
May 11, 2018 | 81.53 | 82.20 | 80.92 | 81.80 | 304,699 | -0.16(-0.20%) |
May 10, 2018 | 80.80 | 82.34 | 80.20 | 81.96 | 323,523 | +1.14(+1.41%) |
May 09, 2018 | 79.75 | 81.35 | 79.48 | 80.82 | 427,848 | +1.35(+1.70%) |
May 08, 2018 | 78.92 | 79.95 | 78.82 | 79.47 | 249,835 | +0.70(+0.89%) |
May 07, 2018 | 77.66 | 79.27 | 75.35 | 78.77 | 509,108 | +1.14(+1.47%) |
May 04, 2018 | 75.95 | 78.43 | 75.71 | 77.63 | 482,449 | +1.25(+1.64%) |
May 03, 2018 | 76.92 | 77.83 | 75.68 | 76.38 | 362,798 | -0.90(-1.16%) |
May 02, 2018 | 77.49 | 79.39 | 77.16 | 77.28 | 442,988 | -0.04(-0.05%) |
May 01, 2018 | 75.88 | 77.47 | 75.49 | 77.32 | 467,691 | +1.07(+1.40%) |
Apr 30, 2018 | 76.36 | 78.16 | 76.24 | 76.25 | 479,168 | +0.29(+0.38%) |
Apr 27, 2018 | 77.04 | 78.37 | 75.31 | 75.96 | 537,547 | -1.24(-1.61%) |
Apr 26, 2018 | 79.03 | 79.36 | 77.11 | 77.20 | 523,018 | -1.60(-2.03%) |
Apr 25, 2018 | 79.58 | 80.16 | 78.64 | 78.80 | 521,370 | -0.77(-0.97%) |
Apr 24, 2018 | 81.18 | 81.94 | 78.88 | 79.57 | 410,986 | -1.14(-1.41%) |
Apr 23, 2018 | 80.90 | 81.74 | 80.22 | 80.71 | 278,332 | -0.04(-0.05%) |
Apr 20, 2018 | 82.03 | 82.03 | 80.29 | 80.75 | 453,361 | -1.22(-1.49%) |
Apr 19, 2018 | 82.77 | 83.58 | 81.48 | 81.97 | 306,332 | -1.08(-1.30%) |
Apr 18, 2018 | 82.31 | 83.76 | 81.94 | 83.05 | 387,778 | +1.09(+1.33%) |
Apr 17, 2018 | 82.74 | 82.74 | 81.71 | 81.96 | 411,039 | -0.17(-0.21%) |
Apr 16, 2018 | 82.38 | 82.69 | 81.44 | 82.13 | 329,553 | +0.65(+0.80%) |
Apr 13, 2018 | 82.39 | 82.95 | 81.07 | 81.48 | 379,551 | -0.69(-0.84%) |
Apr 12, 2018 | 82.08 | 82.90 | 81.28 | 82.17 | 388,373 | +0.64(+0.78%) |
Apr 11, 2018 | 81.44 | 82.27 | 81.27 | 81.53 | 409,262 | -0.25(-0.31%) |
Apr 10, 2018 | 79.44 | 82.22 | 79.44 | 81.78 | 523,289 | +3.13(+3.98%) |
Apr 09, 2018 | 77.82 | 79.90 | 77.70 | 78.65 | 359,421 | +1.07(+1.38%) |
Apr 06, 2018 | 78.26 | 80.01 | 76.89 | 77.58 | 618,562 | -1.49(-1.88%) |
Apr 05, 2018 | 80.23 | 80.38 | 78.80 | 79.07 | 725,599 | -0.37(-0.47%) |
Apr 04, 2018 | 78.45 | 79.80 | 78.30 | 79.44 | 1,048,045 | -0.74(-0.92%) |
Apr 03, 2018 | 80.86 | 81.61 | 79.15 | 80.18 | 528,889 | +0.09(+0.11%) |
Apr 02, 2018 | 84.46 | 84.46 | 79.29 | 80.09 | 747,849 | -5.04(-5.92%) |
Mar 29, 2018 | 85.13 | 85.13 | 85.13 | 0 | +1.78(+2.14%) | |
Mar 28, 2018 | 82.62 | 84.19 | 81.85 | 83.35 | 605,480 | +0.72(+0.87%) |
Mar 27, 2018 | 83.50 | 85.28 | 82.34 | 82.63 | 586,013 | -0.87(-1.04%) |
Mar 26, 2018 | 80.95 | 84.05 | 80.40 | 83.50 | 579,498 | +4.15(+5.23%) |
Mar 23, 2018 | 82.13 | 82.38 | 79.23 | 79.35 | 541,468 | -2.78(-3.38%) |
Mar 22, 2018 | 84.32 | 85.35 | 82.02 | 82.13 | 502,977 | -3.26(-3.82%) |
Mar 21, 2018 | 85.01 | 86.17 | 84.47 | 85.39 | 457,523 | +0.41(+0.48%) |
Mar 20, 2018 | 85.26 | 86.05 | 84.60 | 84.98 | 403,038 | -0.49(-0.57%) |
Mar 19, 2018 | 87.89 | 87.89 | 84.69 | 85.47 | 567,893 | -2.70(-3.06%) |
Mar 16, 2018 | 86.56 | 88.60 | 86.56 | 88.17 | 591,827 | +1.61(+1.86%) |
Mar 15, 2018 | 88.55 | 88.99 | 86.33 | 86.56 | 485,956 | -2.04(-2.30%) |
Mar 14, 2018 | 88.66 | 88.97 | 87.66 | 88.60 | 434,517 | -0.04(-0.05%) |
Mar 13, 2018 | 88.79 | 89.96 | 88.27 | 88.64 | 496,456 | -0.06(-0.07%) |
Mar 12, 2018 | 89.71 | 90.24 | 87.39 | 88.70 | 904,220 | -1.28(-1.42%) |
Mar 09, 2018 | 87.25 | 90.31 | 86.02 | 89.98 | 1,639,300 | +3.58(+4.14%) |
Mar 08, 2018 | 99.39 | 100.00 | 85.25 | 86.40 | 3,020,653 | -21.22(-19.72%) |
Mar 07, 2018 | 108.62 | 107.62 | 784,176 | +1.09(+1.02%) | ||
Mar 06, 2018 | 105.45 | 106.90 | 104.14 | 106.53 | 380,234 | +1.47(+1.40%) |
Mar 05, 2018 | 104.41 | 105.78 | 102.85 | 105.06 | 320,051 | +0.51(+0.49%) |
Mar 02, 2018 | 102.69 | 104.90 | 101.75 | 104.55 | 344,445 | +1.12(+1.08%) |
Mar 01, 2018 | 103.77 | 105.11 | 102.19 | 103.43 | 401,841 | +0.09(+0.09%) |
Feb 28, 2018 | 103.92 | 106.13 | 103.30 | 103.34 | 299,350 | +0.30(+0.29%) |
Feb 27, 2018 | 105.11 | 106.32 | 102.99 | 103.04 | 222,496 | -1.85(-1.76%) |
Feb 26, 2018 | 103.21 | 105.16 | 102.08 | 104.89 | 242,051 | +2.41(+2.35%) |
Feb 23, 2018 | 101.35 | 102.49 | 100.11 | 102.48 | 212,356 | +2.02(+2.01%) |
Feb 22, 2018 | 101.40 | 101.71 | 100.03 | 100.46 | 302,712 | -0.21(-0.21%) |
Feb 21, 2018 | 100.01 | 102.23 | 99.76 | 100.67 | 203,436 | +1.16(+1.17%) |
Feb 20, 2018 | 99.03 | 100.46 | 97.73 | 99.51 | 403,169 | +0.41(+0.41%) |
Feb 16, 2018 | 99.10 | 99.10 | 99.10 | 0 | +0.07(+0.07%) | |
Feb 15, 2018 | 98.95 | 99.35 | 97.24 | 99.03 | 251,203 | +1.38(+1.41%) |
Feb 14, 2018 | 94.93 | 97.86 | 94.75 | 97.65 | 192,841 | +2.47(+2.60%) |
Feb 13, 2018 | 93.66 | 95.28 | 92.29 | 95.18 | 204,007 | +1.41(+1.50%) |
Feb 12, 2018 | 92.84 | 94.56 | 91.32 | 93.77 | 224,990 | +1.37(+1.48%) |
Feb 09, 2018 | 93.27 | 93.54 | 89.68 | 92.40 | 308,591 | +0.24(+0.26%) |
Feb 08, 2018 | 95.29 | 95.31 | 92.09 | 92.16 | 272,467 | -2.67(-2.82%) |
Feb 07, 2018 | 94.58 | 95.76 | 93.60 | 94.83 | 337,235 | +0.70(+0.74%) |
Feb 06, 2018 | 92.55 | 94.76 | 91.59 | 94.13 | 503,491 | -1.97(-2.05%) |
Feb 05, 2018 | 98.25 | 98.70 | 95.57 | 96.10 | 236,313 | -2.60(-2.63%) |
Feb 02, 2018 | 100.66 | 100.66 | 99.00 | 98.70 | 227,720 | -2.43(-2.40%) |