Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.57 | 89.02 | 87.04 | 87.21 | 588,823 | +0.39(+0.45%) |
Oct 30, 2018 | 85.94 | 86.94 | 85.15 | 86.81 | 448,536 | +1.37(+1.61%) |
Oct 29, 2018 | 86.74 | 87.31 | 84.68 | 85.44 | 536,528 | -0.55(-0.64%) |
Oct 26, 2018 | 85.71 | 86.94 | 84.26 | 85.99 | 502,508 | -0.34(-0.39%) |
Oct 25, 2018 | 86.70 | 88.01 | 85.98 | 86.33 | 568,720 | -0.08(-0.09%) |
Oct 24, 2018 | 88.98 | 89.76 | 86.16 | 86.41 | 905,744 | -3.13(-3.50%) |
Oct 23, 2018 | 91.88 | 92.19 | 88.55 | 89.54 | 1,278,341 | -3.97(-4.24%) |
Oct 22, 2018 | 95.19 | 95.42 | 93.48 | 93.50 | 430,460 | -1.74(-1.83%) |
Oct 19, 2018 | 95.05 | 96.81 | 95.05 | 95.24 | 432,839 | -0.26(-0.27%) |
Oct 18, 2018 | 94.89 | 96.00 | 94.71 | 95.51 | 472,687 | +0.51(+0.54%) |
Oct 17, 2018 | 93.24 | 95.17 | 93.06 | 94.99 | 664,348 | +1.53(+1.63%) |
Oct 16, 2018 | 92.40 | 93.50 | 91.64 | 93.47 | 456,136 | +1.70(+1.85%) |
Oct 15, 2018 | 92.21 | 92.72 | 91.56 | 91.77 | 394,695 | -0.06(-0.07%) |
Oct 12, 2018 | 93.26 | 93.53 | 90.08 | 91.84 | 622,005 | -0.70(-0.76%) |
Oct 11, 2018 | 94.47 | 94.76 | 92.31 | 92.54 | 805,175 | -2.11(-2.23%) |
Oct 10, 2018 | 96.95 | 96.95 | 94.56 | 94.64 | 698,254 | -2.60(-2.68%) |
Oct 09, 2018 | 97.18 | 97.43 | 96.60 | 97.25 | 452,810 | -0.04(-0.04%) |
Oct 08, 2018 | 96.97 | 97.65 | 96.11 | 97.28 | 704,147 | +0.28(+0.29%) |
Oct 05, 2018 | 96.60 | 97.16 | 96.55 | 97.00 | 379,779 | +0.38(+0.39%) |
Oct 04, 2018 | 96.50 | 97.32 | 96.23 | 96.63 | 670,015 | +0.08(+0.08%) |
Oct 03, 2018 | 96.96 | 97.24 | 96.15 | 96.55 | 919,107 | +0.24(+0.25%) |
Oct 02, 2018 | 95.82 | 96.37 | 94.80 | 96.30 | 686,872 | +0.37(+0.38%) |
Oct 01, 2018 | 96.97 | 97.69 | 95.14 | 95.94 | 929,979 | -0.91(-0.94%) |
Sep 28, 2018 | 94.71 | 96.91 | 94.50 | 96.84 | 917,290 | +1.49(+1.56%) |
Sep 27, 2018 | 96.12 | 97.28 | 95.10 | 95.35 | 1,000,119 | -0.73(-0.76%) |
Sep 26, 2018 | 93.67 | 97.27 | 93.43 | 96.08 | 1,986,701 | +2.88(+3.09%) |
Sep 25, 2018 | 93.54 | 93.75 | 92.39 | 93.20 | 531,706 | -0.01(-0.01%) |
Sep 24, 2018 | 94.40 | 94.46 | 92.48 | 93.21 | 714,296 | -1.18(-1.25%) |
Sep 21, 2018 | 94.96 | 95.26 | 94.33 | 94.38 | 1,436,966 | -0.36(-0.38%) |
Sep 20, 2018 | 94.63 | 95.42 | 94.22 | 94.74 | 986,103 | +0.47(+0.49%) |
Sep 19, 2018 | 94.47 | 94.98 | 94.09 | 94.28 | 764,356 | -0.04(-0.05%) |
Sep 18, 2018 | 93.40 | 94.44 | 92.08 | 94.32 | 795,927 | +1.07(+1.14%) |
Sep 17, 2018 | 93.41 | 94.20 | 92.72 | 93.25 | 761,462 | +0.09(+0.10%) |
Sep 14, 2018 | 91.93 | 93.39 | 90.69 | 93.16 | 570,171 | +1.16(+1.26%) |
Sep 13, 2018 | 90.65 | 92.55 | 90.65 | 92.01 | 837,072 | +1.75(+1.94%) |
Sep 12, 2018 | 90.83 | 90.93 | 89.84 | 90.26 | 405,448 | -0.71(-0.78%) |
Sep 11, 2018 | 90.52 | 91.35 | 90.01 | 90.97 | 470,014 | -0.24(-0.27%) |
Sep 10, 2018 | 93.29 | 93.60 | 90.97 | 91.21 | 620,575 | -2.05(-2.20%) |
Sep 07, 2018 | 92.98 | 93.67 | 92.47 | 93.26 | 764,687 | +0.55(+0.59%) |
Sep 06, 2018 | 92.47 | 93.54 | 92.39 | 92.72 | 933,456 | +0.58(+0.63%) |
Sep 05, 2018 | 91.50 | 92.85 | 91.47 | 92.13 | 764,064 | +0.48(+0.53%) |
Sep 04, 2018 | 92.05 | 92.45 | 90.51 | 91.65 | 945,450 | -0.59(-0.64%) |
Aug 31, 2018 | 92.24 | 92.24 | 92.24 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.85 | 92.85 | 91.08 | 91.50 | 745,287 | -1.29(-1.39%) |
Aug 29, 2018 | 93.59 | 93.59 | 92.44 | 92.79 | 659,703 | -0.75(-0.81%) |
Aug 28, 2018 | 94.81 | 95.09 | 93.33 | 93.54 | 739,630 | -0.88(-0.93%) |
Aug 27, 2018 | 94.38 | 95.22 | 93.87 | 94.42 | 799,059 | +0.56(+0.59%) |
Aug 24, 2018 | 93.41 | 94.02 | 92.52 | 93.86 | 607,625 | +0.60(+0.64%) |
Aug 23, 2018 | 93.96 | 94.58 | 93.16 | 93.26 | 509,178 | -0.44(-0.47%) |
Aug 22, 2018 | 93.75 | 94.28 | 93.04 | 93.70 | 659,140 | -0.38(-0.41%) |
Aug 21, 2018 | 93.91 | 95.18 | 93.70 | 94.08 | 756,845 | +0.23(+0.25%) |
Aug 20, 2018 | 93.86 | 94.19 | 93.42 | 93.85 | 810,388 | -0.08(-0.09%) |
Aug 17, 2018 | 94.61 | 95.58 | 93.74 | 93.93 | 579,070 | -0.70(-0.74%) |
Aug 16, 2018 | 96.34 | 96.70 | 94.51 | 94.63 | 1,035,547 | -1.48(-1.54%) |
Aug 15, 2018 | 96.92 | 97.47 | 96.01 | 96.11 | 602,834 | -1.07(-1.10%) |
Aug 14, 2018 | 95.36 | 98.10 | 95.36 | 97.18 | 1,160,957 | +1.86(+1.96%) |
Aug 13, 2018 | 94.73 | 96.04 | 94.01 | 95.31 | 814,909 | +0.48(+0.51%) |
Aug 10, 2018 | 93.62 | 95.64 | 92.93 | 94.83 | 892,757 | +0.29(+0.31%) |
Aug 09, 2018 | 96.02 | 96.08 | 93.88 | 94.54 | 826,003 | -1.61(-1.67%) |
Aug 08, 2018 | 94.25 | 98.63 | 94.25 | 96.14 | 1,666,656 | +1.15(+1.21%) |
Aug 07, 2018 | 95.23 | 96.00 | 94.00 | 94.99 | 861,375 | +0.38(+0.41%) |
Aug 06, 2018 | 96.27 | 96.37 | 93.67 | 94.61 | 1,545,564 | -1.88(-1.95%) |
Aug 03, 2018 | 96.70 | 97.86 | 95.63 | 96.49 | 668,615 | -0.78(-0.80%) |
Aug 02, 2018 | 96.99 | 97.72 | 95.77 | 97.27 | 693,628 | -0.26(-0.27%) |
Aug 01, 2018 | 98.42 | 99.15 | 97.35 | 97.53 | 645,738 | -0.89(-0.91%) |
Jul 31, 2018 | 98.28 | 98.95 | 97.58 | 98.42 | 853,335 | +0.53(+0.54%) |
Jul 30, 2018 | 97.46 | 98.91 | 97.43 | 97.89 | 861,912 | +0.47(+0.49%) |
Jul 27, 2018 | 98.17 | 99.43 | 97.30 | 97.42 | 522,250 | -0.87(-0.88%) |
Jul 26, 2018 | 96.94 | 98.41 | 96.82 | 98.29 | 668,291 | +1.86(+1.93%) |
Jul 25, 2018 | 95.64 | 96.50 | 95.42 | 96.42 | 568,784 | +0.49(+0.51%) |
Jul 24, 2018 | 96.17 | 96.38 | 95.38 | 95.93 | 948,073 | +0.05(+0.06%) |
Jul 23, 2018 | 95.36 | 96.16 | 94.61 | 95.88 | 1,057,325 | -0.02(-0.02%) |
Jul 20, 2018 | 95.13 | 96.31 | 94.58 | 95.89 | 1,086,234 | +0.29(+0.31%) |
Jul 19, 2018 | 96.67 | 96.71 | 95.21 | 95.60 | 677,430 | -1.53(-1.57%) |
Jul 18, 2018 | 96.32 | 97.23 | 95.97 | 97.13 | 884,729 | +1.07(+1.11%) |
Jul 17, 2018 | 96.44 | 96.70 | 95.50 | 96.06 | 859,987 | -0.29(-0.31%) |
Jul 16, 2018 | 96.94 | 97.10 | 95.75 | 96.35 | 890,652 | -0.04(-0.04%) |
Jul 13, 2018 | 95.74 | 96.81 | 95.02 | 96.39 | 854,182 | +0.49(+0.51%) |
Jul 12, 2018 | 97.11 | 97.27 | 95.59 | 95.89 | 800,801 | -0.60(-0.62%) |
Jul 11, 2018 | 95.86 | 96.89 | 94.68 | 96.49 | 1,304,864 | +0.77(+0.80%) |
Jul 10, 2018 | 96.37 | 96.62 | 94.94 | 95.73 | 1,394,545 | +0.81(+0.86%) |
Jul 09, 2018 | 94.05 | 94.98 | 93.23 | 94.91 | 1,122,778 | +1.47(+1.58%) |
Jul 06, 2018 | 93.38 | 94.58 | 93.00 | 93.44 | 1,127,163 | -0.29(-0.30%) |
Jul 05, 2018 | 94.49 | 94.52 | 91.37 | 93.73 | 1,140,807 | -0.42(-0.45%) |
Jul 03, 2018 | 94.15 | 94.15 | 94.15 | 0 | +1.52(+1.64%) | |
Jul 02, 2018 | 92.11 | 93.01 | 91.53 | 92.63 | 1,328,619 | +0.29(+0.31%) |
Jun 29, 2018 | 93.69 | 94.12 | 92.29 | 92.34 | 983,795 | -1.28(-1.37%) |
Jun 28, 2018 | 91.15 | 94.57 | 90.90 | 93.63 | 1,780,134 | +2.31(+2.53%) |
Jun 27, 2018 | 90.17 | 92.47 | 90.17 | 91.32 | 1,638,635 | +0.89(+0.99%) |
Jun 26, 2018 | 91.67 | 91.75 | 89.22 | 90.42 | 1,145,818 | -1.12(-1.22%) |
Jun 25, 2018 | 91.46 | 92.80 | 90.51 | 91.54 | 1,219,194 | +0.20(+0.21%) |
Jun 22, 2018 | 91.59 | 93.09 | 91.13 | 91.34 | 1,653,048 | +0.15(+0.17%) |
Jun 21, 2018 | 90.44 | 92.22 | 90.23 | 91.19 | 1,267,779 | +0.81(+0.90%) |
Jun 20, 2018 | 89.09 | 91.13 | 88.62 | 90.38 | 1,864,666 | +1.51(+1.70%) |
Jun 19, 2018 | 84.48 | 89.09 | 84.48 | 88.87 | 2,240,917 | +3.90(+4.59%) |
Jun 18, 2018 | 84.61 | 85.39 | 84.39 | 84.97 | 547,964 | -0.23(-0.27%) |
Jun 15, 2018 | 85.58 | 83.61 | 85.20 | 1,194,358 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.94 | 87.41 | 85.34 | 85.45 | 682,135 | -1.28(-1.47%) |
Jun 13, 2018 | 86.10 | 87.44 | 85.82 | 86.72 | 1,217,062 | +1.11(+1.29%) |
Jun 12, 2018 | 84.88 | 86.11 | 84.80 | 85.62 | 738,061 | +0.74(+0.87%) |
Jun 11, 2018 | 87.81 | 88.02 | 84.86 | 84.87 | 854,121 | -2.83(-3.23%) |
Jun 08, 2018 | 86.94 | 87.77 | 86.61 | 87.70 | 660,473 | +0.70(+0.81%) |
Jun 07, 2018 | 85.21 | 87.18 | 84.78 | 87.00 | 1,190,861 | +1.78(+2.09%) |
Jun 06, 2018 | 85.21 | 691,929 | +1.09(+1.29%) | |||
Jun 05, 2018 | 83.97 | 84.41 | 83.34 | 84.13 | 673,953 | +0.06(+0.07%) |
Jun 04, 2018 | 84.09 | 84.22 | 83.15 | 84.06 | 671,970 | +0.13(+0.16%) |
Jun 01, 2018 | 84.34 | 84.68 | 83.47 | 83.93 | 872,472 | +0.63(+0.76%) |
May 31, 2018 | 85.01 | 85.41 | 82.99 | 83.30 | 920,593 | -1.82(-2.14%) |
May 30, 2018 | 85.49 | 85.78 | 84.44 | 85.12 | 882,285 | +0.06(+0.07%) |
May 29, 2018 | 85.40 | 86.86 | 84.41 | 85.05 | 739,366 | -1.05(-1.22%) |
May 25, 2018 | 86.11 | 86.11 | 86.11 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.34 | 86.70 | 84.28 | 86.18 | 970,561 | +1.59(+1.88%) |
May 23, 2018 | 85.08 | 85.76 | 84.21 | 84.59 | 693,092 | -0.66(-0.77%) |
May 22, 2018 | 86.94 | 88.25 | 85.10 | 85.25 | 1,001,924 | -1.65(-1.90%) |
May 21, 2018 | 85.51 | 87.16 | 85.18 | 86.90 | 1,193,248 | +1.80(+2.12%) |
May 18, 2018 | 83.92 | 86.10 | 83.37 | 85.10 | 990,619 | +1.45(+1.73%) |
May 17, 2018 | 83.55 | 84.70 | 83.03 | 83.65 | 1,347,035 | +0.31(+0.37%) |
May 16, 2018 | 79.92 | 83.74 | 79.91 | 83.34 | 2,107,531 | +3.75(+4.72%) |
May 15, 2018 | 77.42 | 79.68 | 77.21 | 79.59 | 945,689 | +2.16(+2.80%) |
May 14, 2018 | 77.79 | 78.04 | 77.17 | 77.42 | 408,452 | -0.27(-0.34%) |
May 11, 2018 | 77.79 | 78.42 | 77.21 | 77.69 | 420,846 | +0.01(+0.01%) |
May 10, 2018 | 76.74 | 77.76 | 76.12 | 77.68 | 609,532 | +1.04(+1.35%) |
May 09, 2018 | 76.93 | 77.02 | 75.53 | 76.64 | 697,253 | -0.11(-0.14%) |
May 08, 2018 | 77.59 | 77.71 | 76.27 | 76.75 | 726,901 | -0.69(-0.89%) |
May 07, 2018 | 78.51 | 78.51 | 76.50 | 77.44 | 704,473 | -0.57(-0.73%) |
May 04, 2018 | 77.83 | 78.76 | 75.30 | 78.01 | 1,252,259 | -0.61(-0.78%) |
May 03, 2018 | 79.05 | 79.05 | 75.77 | 78.62 | 1,149,153 | -0.90(-1.14%) |
May 02, 2018 | 81.18 | 81.20 | 79.29 | 79.52 | 589,197 | -1.95(-2.40%) |
May 01, 2018 | 81.93 | 81.95 | 80.91 | 81.48 | 647,601 | -0.87(-1.06%) |
Apr 30, 2018 | 83.68 | 83.80 | 82.27 | 82.35 | 472,314 | -1.04(-1.24%) |
Apr 27, 2018 | 82.73 | 83.58 | 82.66 | 83.38 | 314,005 | +0.51(+0.62%) |
Apr 26, 2018 | 82.79 | 83.27 | 82.43 | 82.87 | 322,390 | +0.02(+0.02%) |
Apr 25, 2018 | 82.99 | 83.28 | 82.23 | 82.85 | 396,286 | +0.03(+0.03%) |
Apr 24, 2018 | 82.88 | 83.84 | 82.07 | 82.82 | 496,603 | +0.01(+0.01%) |
Apr 23, 2018 | 83.01 | 83.26 | 82.35 | 82.82 | 400,311 | -0.05(-0.06%) |
Apr 20, 2018 | 82.35 | 83.08 | 82.29 | 82.87 | 727,513 | +0.72(+0.87%) |
Apr 19, 2018 | 82.29 | 82.82 | 81.63 | 82.15 | 670,457 | -0.10(-0.12%) |
Apr 18, 2018 | 82.53 | 82.81 | 81.80 | 82.25 | 519,223 | -0.16(-0.19%) |
Apr 17, 2018 | 82.50 | 83.58 | 81.84 | 82.41 | 725,545 | +0.35(+0.42%) |
Apr 16, 2018 | 81.80 | 82.33 | 80.91 | 82.06 | 799,394 | +0.88(+1.08%) |
Apr 13, 2018 | 81.94 | 82.05 | 80.58 | 81.18 | 538,995 | -0.26(-0.32%) |
Apr 12, 2018 | 80.98 | 81.56 | 80.78 | 81.44 | 767,643 | +1.07(+1.34%) |
Apr 11, 2018 | 79.93 | 80.83 | 79.40 | 80.37 | 726,191 | -0.12(-0.15%) |
Apr 10, 2018 | 80.30 | 81.00 | 79.91 | 80.49 | 474,693 | +0.90(+1.13%) |
Apr 09, 2018 | 79.75 | 80.82 | 79.43 | 79.59 | 471,268 | +0.16(+0.20%) |
Apr 06, 2018 | 80.76 | 81.41 | 78.96 | 79.44 | 574,517 | -2.01(-2.46%) |
Apr 05, 2018 | 81.17 | 81.87 | 80.23 | 81.44 | 460,457 | +0.55(+0.68%) |
Apr 04, 2018 | 78.76 | 81.03 | 78.76 | 80.89 | 475,663 | +1.07(+1.34%) |
Apr 03, 2018 | 78.41 | 80.36 | 78.41 | 79.82 | 593,764 | +1.59(+2.03%) |
Apr 02, 2018 | 80.57 | 81.25 | 77.25 | 78.23 | 744,820 | -2.87(-3.53%) |
Mar 29, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.43(+0.53%) | |
Mar 28, 2018 | 79.92 | 81.40 | 79.52 | 80.67 | 605,213 | +1.10(+1.38%) |
Mar 27, 2018 | 80.59 | 80.70 | 79.15 | 79.57 | 586,406 | -1.02(-1.27%) |
Mar 26, 2018 | 78.40 | 80.82 | 78.40 | 80.59 | 747,035 | +2.97(+3.83%) |
Mar 23, 2018 | 79.75 | 80.16 | 77.41 | 77.62 | 633,804 | -1.77(-2.22%) |
Mar 22, 2018 | 79.84 | 81.33 | 79.35 | 79.38 | 639,343 | -1.36(-1.68%) |
Mar 21, 2018 | 80.80 | 81.47 | 79.91 | 80.74 | 671,807 | +0.07(+0.09%) |
Mar 20, 2018 | 80.31 | 81.30 | 80.07 | 80.67 | 754,006 | +0.71(+0.89%) |
Mar 19, 2018 | 79.76 | 80.46 | 79.74 | 79.96 | 925,383 | +0.18(+0.22%) |
Mar 16, 2018 | 78.85 | 80.02 | 78.57 | 79.78 | 1,564,446 | +0.93(+1.18%) |
Mar 15, 2018 | 78.40 | 79.09 | 77.59 | 78.85 | 894,739 | +0.75(+0.97%) |
Mar 14, 2018 | 79.20 | 79.65 | 78.03 | 78.10 | 786,425 | -0.95(-1.20%) |
Mar 13, 2018 | 79.33 | 79.73 | 78.85 | 79.04 | 519,945 | +0.09(+0.11%) |
Mar 12, 2018 | 80.44 | 80.55 | 78.42 | 78.96 | 749,434 | -1.61(-1.99%) |
Mar 09, 2018 | 78.85 | 80.77 | 78.34 | 80.56 | 1,011,459 | +2.17(+2.77%) |
Mar 08, 2018 | 78.90 | 79.20 | 77.16 | 78.39 | 1,654,985 | -0.64(-0.81%) |
Mar 07, 2018 | 80.81 | 78.74 | 79.03 | 1,434,506 | -0.60(-0.76%) | |
Mar 06, 2018 | 78.99 | 80.04 | 78.13 | 79.63 | 519,692 | +0.98(+1.24%) |
Mar 05, 2018 | 76.53 | 78.70 | 75.92 | 78.65 | 1,219,546 | +1.97(+2.57%) |
Mar 02, 2018 | 75.75 | 76.82 | 74.82 | 76.69 | 928,740 | +0.67(+0.88%) |
Mar 01, 2018 | 76.05 | 76.66 | 75.32 | 76.02 | 871,990 | +0.20(+0.26%) |
Feb 28, 2018 | 77.84 | 78.03 | 75.82 | 75.82 | 654,777 | -1.67(-2.15%) |
Feb 27, 2018 | 78.36 | 79.17 | 77.49 | 77.49 | 350,731 | -0.97(-1.23%) |
Feb 26, 2018 | 78.63 | 79.02 | 77.53 | 78.46 | 472,861 | -0.11(-0.14%) |
Feb 23, 2018 | 77.91 | 78.60 | 77.48 | 78.57 | 307,339 | +1.14(+1.47%) |
Feb 22, 2018 | 78.14 | 78.96 | 77.23 | 77.43 | 362,535 | -0.37(-0.48%) |
Feb 21, 2018 | 78.03 | 79.12 | 77.77 | 77.80 | 311,301 | -0.28(-0.36%) |
Feb 20, 2018 | 79.08 | 79.32 | 77.72 | 78.08 | 343,121 | -1.18(-1.49%) |
Feb 16, 2018 | 79.26 | 79.26 | 79.26 | 0 | -0.13(-0.17%) | |
Feb 15, 2018 | 79.62 | 79.88 | 78.84 | 79.40 | 480,751 | +0.38(+0.48%) |
Feb 14, 2018 | 77.49 | 79.10 | 77.31 | 79.02 | 361,243 | +1.16(+1.49%) |
Feb 13, 2018 | 76.78 | 78.06 | 76.17 | 77.85 | 567,949 | +0.71(+0.91%) |
Feb 12, 2018 | 77.85 | 78.35 | 75.88 | 77.15 | 597,153 | -0.43(-0.56%) |
Feb 09, 2018 | 76.25 | 77.97 | 74.91 | 77.58 | 735,161 | +2.51(+3.35%) |
Feb 08, 2018 | 77.97 | 78.02 | 75.06 | 75.07 | 571,530 | -2.94(-3.76%) |
Feb 07, 2018 | 77.61 | 79.09 | 76.87 | 78.00 | 517,241 | +0.00(+0.00%) |
Feb 06, 2018 | 76.43 | 78.47 | 75.73 | 78.00 | 614,002 | -0.67(-0.85%) |
Feb 05, 2018 | 80.15 | 80.99 | 77.77 | 78.67 | 325,247 | -2.38(-2.94%) |
Feb 02, 2018 | 82.16 | 82.30 | 80.55 | 81.05 | 621,431 | -0.98(-1.19%) |
Feb 01, 2018 | 80.57 | 82.36 | 80.41 | 82.03 | 362,365 | +1.39(+1.73%) |
Jan 31, 2018 | 81.23 | 81.75 | 80.49 | 80.64 | 464,010 | -0.56(-0.68%) |
Jan 30, 2018 | 82.76 | 82.76 | 81.19 | 81.19 | 418,960 | -1.97(-2.37%) |
Jan 29, 2018 | 84.24 | 84.85 | 83.12 | 83.17 | 286,836 | -1.00(-1.19%) |
Jan 26, 2018 | 83.99 | 84.63 | 83.55 | 84.17 | 229,096 | +0.41(+0.48%) |
Jan 25, 2018 | 84.44 | 84.62 | 83.65 | 83.77 | 301,756 | -0.48(-0.58%) |
Jan 24, 2018 | 83.94 | 84.46 | 83.68 | 84.25 | 472,718 | +0.71(+0.85%) |
Jan 23, 2018 | 82.89 | 84.03 | 82.89 | 83.54 | 456,284 | +0.65(+0.79%) |
Jan 22, 2018 | 83.05 | 83.57 | 81.93 | 82.89 | 589,288 | -0.04(-0.05%) |
Jan 19, 2018 | 83.23 | 83.23 | 82.44 | 82.93 | 359,958 | -0.17(-0.20%) |
Jan 18, 2018 | 83.73 | 83.86 | 82.90 | 83.10 | 279,173 | -0.48(-0.57%) |
Jan 17, 2018 | 83.30 | 83.94 | 82.97 | 83.57 | 341,832 | +0.81(+0.98%) |
Jan 16, 2018 | 84.28 | 84.35 | 82.65 | 82.76 | 524,641 | -1.32(-1.57%) |
Jan 12, 2018 | 84.09 | 84.09 | 84.09 | 0 | -0.35(-0.42%) | |
Jan 11, 2018 | 85.12 | 85.28 | 83.82 | 84.44 | 523,023 | -0.62(-0.73%) |
Jan 10, 2018 | 85.02 | 85.06 | 522,647 | -2.31(-2.64%) | ||
Jan 09, 2018 | 88.15 | 89.44 | 87.26 | 87.36 | 551,984 | -0.52(-0.59%) |
Jan 08, 2018 | 89.06 | 89.15 | 87.87 | 87.88 | 377,964 | -1.42(-1.59%) |
Jan 05, 2018 | 88.80 | 89.41 | 87.84 | 89.30 | 378,399 | +1.11(+1.26%) |
Jan 04, 2018 | 88.14 | 88.93 | 87.85 | 88.19 | 475,638 | +0.48(+0.54%) |
Jan 03, 2018 | 87.49 | 88.70 | 87.17 | 87.72 | 425,206 | +0.25(+0.28%) |
Jan 02, 2018 | 89.42 | 89.45 | 86.92 | 87.47 | 510,335 | -1.42(-1.60%) |
Dec 29, 2017 | 88.89 | 88.89 | 88.89 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 89.34 | 89.74 | 89.21 | 89.63 | 259,345 | +0.34(+0.38%) |
Dec 27, 2017 | 89.27 | 89.99 | 89.13 | 89.29 | 258,201 | +0.11(+0.12%) |
Dec 26, 2017 | 89.04 | 89.88 | 88.94 | 89.18 | 179,082 | +0.12(+0.14%) |
Dec 22, 2017 | 89.53 | 90.04 | 88.77 | 89.06 | 422,063 | -0.08(-0.09%) |
Dec 21, 2017 | 88.12 | 89.43 | 87.99 | 89.14 | 444,005 | +1.24(+1.41%) |
Dec 20, 2017 | 87.36 | 88.13 | 87.12 | 87.89 | 392,920 | +0.90(+1.03%) |
Dec 19, 2017 | 87.50 | 87.87 | 86.88 | 86.99 | 498,536 | -0.03(-0.03%) |
Dec 18, 2017 | 87.09 | 87.42 | 86.48 | 87.02 | 490,066 | +0.36(+0.42%) |
Dec 15, 2017 | 86.77 | 87.79 | 86.44 | 86.66 | 858,414 | +0.46(+0.53%) |
Dec 14, 2017 | 87.28 | 87.44 | 86.08 | 86.20 | 442,121 | -0.91(-1.04%) |
Dec 13, 2017 | 88.38 | 88.45 | 87.05 | 87.11 | 415,746 | -1.30(-1.48%) |
Dec 12, 2017 | 88.41 | 89.48 | 87.88 | 88.41 | 524,966 | +0.37(+0.42%) |
Dec 11, 2017 | 87.35 | 88.16 | 86.80 | 88.04 | 536,312 | +0.66(+0.76%) |
Dec 08, 2017 | 87.26 | 87.77 | 86.83 | 87.38 | 535,062 | +0.48(+0.56%) |
Dec 07, 2017 | 86.16 | 87.73 | 86.16 | 86.90 | 571,249 | +0.49(+0.57%) |
Dec 06, 2017 | 86.36 | 87.34 | 85.85 | 86.40 | 403,263 | -0.16(-0.18%) |
Dec 05, 2017 | 88.02 | 88.39 | 86.43 | 86.56 | 658,146 | -1.41(-1.60%) |
Dec 04, 2017 | 88.49 | 88.49 | 87.49 | 87.97 | 699,318 | +0.03(+0.03%) |
Dec 01, 2017 | 89.12 | 89.12 | 86.91 | 87.95 | 828,051 | -0.97(-1.09%) |
Nov 30, 2017 | 89.93 | 90.35 | 88.90 | 88.92 | 916,570 | -0.74(-0.83%) |
Nov 29, 2017 | 88.40 | 90.33 | 88.37 | 89.66 | 383,146 | +1.54(+1.75%) |
Nov 28, 2017 | 86.55 | 88.31 | 86.47 | 88.11 | 388,976 | +1.75(+2.03%) |
Nov 27, 2017 | 86.56 | 87.07 | 86.19 | 86.36 | 434,496 | +0.10(+0.11%) |
Nov 24, 2017 | 87.00 | 87.00 | 86.25 | 86.26 | 131,499 | +0.01(+0.01%) |
Nov 22, 2017 | 86.08 | 86.62 | 85.65 | 86.25 | 310,063 | +0.01(+0.01%) |
Nov 21, 2017 | 86.77 | 86.89 | 86.16 | 86.25 | 308,754 | -0.16(-0.18%) |
Nov 20, 2017 | 86.43 | 87.26 | 86.25 | 86.40 | 290,172 | -0.04(-0.04%) |
Nov 17, 2017 | 85.09 | 86.68 | 84.98 | 86.44 | 441,375 | +0.98(+1.15%) |
Nov 16, 2017 | 86.89 | 87.21 | 85.19 | 85.46 | 616,732 | -1.19(-1.38%) |
Nov 15, 2017 | 85.95 | 87.30 | 85.72 | 86.65 | 443,804 | +0.01(+0.01%) |
Nov 14, 2017 | 85.88 | 87.15 | 85.57 | 86.64 | 360,330 | +0.13(+0.15%) |
Nov 13, 2017 | 85.61 | 86.93 | 85.61 | 86.51 | 423,607 | +0.48(+0.56%) |
Nov 10, 2017 | 86.27 | 86.79 | 85.68 | 86.03 | 515,626 | -0.49(-0.57%) |
Nov 09, 2017 | 86.02 | 87.41 | 85.98 | 86.52 | 466,915 | +0.29(+0.34%) |
Nov 08, 2017 | 86.67 | 87.09 | 85.88 | 86.23 | 548,536 | -0.59(-0.68%) |
Nov 07, 2017 | 87.16 | 88.01 | 86.73 | 86.81 | 351,069 | -0.19(-0.22%) |
Nov 06, 2017 | 87.80 | 88.01 | 87.01 | 87.01 | 348,179 | -0.76(-0.87%) |
Nov 03, 2017 | 86.80 | 87.85 | 85.47 | 87.77 | 768,753 | -0.06(-0.07%) |
Nov 02, 2017 | 88.49 | 89.80 | 87.01 | 87.83 | 719,323 | -0.84(-0.95%) |