Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.45 | 76.45 | 74.31 | 75.00 | 3,283,115 | +0.44(+0.59%) |
Oct 30, 2018 | 74.01 | 75.36 | 73.44 | 74.56 | 2,248,363 | +0.45(+0.61%) |
Oct 29, 2018 | 77.45 | 78.47 | 73.27 | 74.10 | 2,342,899 | -3.22(-4.16%) |
Oct 26, 2018 | 77.23 | 78.33 | 75.41 | 77.32 | 953,938 | -0.85(-1.09%) |
Oct 25, 2018 | 78.95 | 79.41 | 77.37 | 78.17 | 1,313,672 | +0.06(+0.07%) |
Oct 24, 2018 | 82.41 | 82.63 | 78.01 | 78.12 | 1,287,967 | -3.52(-4.31%) |
Oct 23, 2018 | 82.89 | 83.33 | 80.34 | 81.64 | 1,187,137 | -3.13(-3.70%) |
Oct 22, 2018 | 86.38 | 86.41 | 84.56 | 84.77 | 924,566 | -1.73(-2.00%) |
Oct 19, 2018 | 86.02 | 88.24 | 86.02 | 86.50 | 998,335 | +0.72(+0.84%) |
Oct 18, 2018 | 86.10 | 87.46 | 84.67 | 85.78 | 1,378,877 | -1.28(-1.47%) |
Oct 17, 2018 | 87.75 | 88.59 | 86.10 | 87.06 | 1,328,583 | -0.93(-1.06%) |
Oct 16, 2018 | 88.03 | 88.48 | 86.49 | 88.00 | 1,336,429 | +0.40(+0.45%) |
Oct 15, 2018 | 88.26 | 89.18 | 86.47 | 87.60 | 1,548,166 | -0.20(-0.23%) |
Oct 12, 2018 | 90.58 | 91.32 | 85.53 | 87.80 | 2,014,047 | -1.44(-1.62%) |
Oct 11, 2018 | 90.61 | 91.08 | 88.53 | 89.24 | 1,842,619 | -2.38(-2.60%) |
Oct 10, 2018 | 94.98 | 95.25 | 91.38 | 91.62 | 1,692,980 | -3.17(-3.35%) |
Oct 09, 2018 | 93.77 | 95.50 | 93.40 | 94.79 | 1,595,900 | +1.12(+1.20%) |
Oct 08, 2018 | 92.59 | 94.52 | 90.67 | 93.67 | 1,601,969 | +0.07(+0.07%) |
Oct 05, 2018 | 92.73 | 93.93 | 91.56 | 93.60 | 1,828,938 | +1.00(+1.08%) |
Oct 04, 2018 | 92.50 | 93.68 | 91.99 | 92.60 | 1,064,625 | -0.38(-0.41%) |
Oct 03, 2018 | 90.94 | 93.07 | 90.67 | 92.98 | 1,203,224 | +2.16(+2.38%) |
Oct 02, 2018 | 90.33 | 90.88 | 89.62 | 90.82 | 932,207 | +0.74(+0.82%) |
Oct 01, 2018 | 87.85 | 91.30 | 87.63 | 90.08 | 1,381,074 | +2.37(+2.70%) |
Sep 28, 2018 | 88.05 | 89.60 | 87.69 | 87.71 | 1,208,237 | -0.97(-1.10%) |
Sep 27, 2018 | 88.45 | 89.41 | 87.46 | 88.69 | 1,645,212 | +0.80(+0.91%) |
Sep 26, 2018 | 88.23 | 89.26 | 87.66 | 87.88 | 916,090 | -1.34(-1.50%) |
Sep 25, 2018 | 89.71 | 90.23 | 89.06 | 89.22 | 1,164,327 | -0.08(-0.08%) |
Sep 24, 2018 | 88.71 | 89.68 | 87.62 | 89.30 | 1,187,813 | +2.15(+2.47%) |
Sep 21, 2018 | 85.74 | 87.37 | 85.09 | 87.15 | 1,688,332 | +1.79(+2.10%) |
Sep 20, 2018 | 87.95 | 88.39 | 85.16 | 85.35 | 2,204,996 | -2.29(-2.62%) |
Sep 19, 2018 | 85.47 | 88.00 | 85.29 | 87.65 | 1,298,459 | +2.30(+2.70%) |
Sep 18, 2018 | 86.83 | 87.30 | 84.67 | 85.35 | 1,383,587 | -0.71(-0.82%) |
Sep 17, 2018 | 86.96 | 87.64 | 85.64 | 86.05 | 830,067 | -0.48(-0.56%) |
Sep 14, 2018 | 84.45 | 87.01 | 84.45 | 86.53 | 1,406,378 | +2.19(+2.60%) |
Sep 13, 2018 | 83.96 | 84.81 | 83.10 | 84.34 | 1,158,299 | +0.19(+0.22%) |
Sep 12, 2018 | 82.36 | 84.83 | 82.33 | 84.16 | 2,058,077 | +2.97(+3.66%) |
Sep 11, 2018 | 79.62 | 82.03 | 79.62 | 81.18 | 1,380,363 | +1.40(+1.75%) |
Sep 10, 2018 | 79.22 | 81.34 | 79.22 | 79.79 | 1,097,249 | +0.90(+1.14%) |
Sep 07, 2018 | 79.43 | 79.74 | 78.20 | 78.89 | 1,509,581 | -1.77(-2.20%) |
Sep 06, 2018 | 80.88 | 81.83 | 80.28 | 80.66 | 1,851,894 | -0.62(-0.77%) |
Sep 05, 2018 | 78.61 | 81.65 | 77.56 | 81.29 | 1,473,865 | +1.89(+2.38%) |
Sep 04, 2018 | 80.37 | 80.70 | 78.91 | 79.40 | 762,692 | -0.33(-0.41%) |
Aug 31, 2018 | 79.73 | 79.73 | 79.73 | 0 | -0.47(-0.59%) | |
Aug 30, 2018 | 79.02 | 80.52 | 78.89 | 80.20 | 856,266 | +1.09(+1.37%) |
Aug 29, 2018 | 79.22 | 79.80 | 78.74 | 79.12 | 795,342 | +0.21(+0.26%) |
Aug 28, 2018 | 79.38 | 80.13 | 78.77 | 78.91 | 850,595 | -0.54(-0.68%) |
Aug 27, 2018 | 79.27 | 80.06 | 78.97 | 79.45 | 528,302 | +0.26(+0.33%) |
Aug 24, 2018 | 79.13 | 79.61 | 78.73 | 79.18 | 842,153 | +0.82(+1.05%) |
Aug 23, 2018 | 78.91 | 79.06 | 78.02 | 78.36 | 758,005 | -0.92(-1.15%) |
Aug 22, 2018 | 79.47 | 80.13 | 78.81 | 79.28 | 1,102,553 | +0.26(+0.33%) |
Aug 21, 2018 | 78.61 | 79.56 | 78.08 | 79.01 | 873,809 | +1.27(+1.64%) |
Aug 20, 2018 | 76.99 | 77.87 | 76.26 | 77.74 | 1,300,106 | +0.11(+0.15%) |
Aug 17, 2018 | 79.05 | 79.54 | 76.81 | 77.63 | 1,265,878 | -1.13(-1.44%) |
Aug 16, 2018 | 79.01 | 79.47 | 77.86 | 78.76 | 2,015,815 | +0.22(+0.28%) |
Aug 15, 2018 | 80.82 | 80.82 | 76.00 | 78.54 | 2,567,381 | -2.63(-3.24%) |
Aug 14, 2018 | 82.65 | 83.06 | 80.31 | 81.17 | 978,569 | -0.34(-0.42%) |
Aug 13, 2018 | 84.26 | 84.46 | 81.35 | 81.51 | 1,805,271 | -3.26(-3.84%) |
Aug 10, 2018 | 83.42 | 84.89 | 82.74 | 84.77 | 1,797,614 | +1.06(+1.26%) |
Aug 09, 2018 | 82.68 | 85.13 | 82.56 | 83.72 | 2,695,115 | -0.08(-0.09%) |
Aug 08, 2018 | 84.78 | 87.37 | 82.65 | 83.79 | 5,916,841 | -7.90(-8.62%) |
Aug 07, 2018 | 91.02 | 92.37 | 89.43 | 91.70 | 1,829,938 | +2.17(+2.42%) |
Aug 06, 2018 | 88.74 | 90.19 | 87.98 | 89.53 | 1,016,010 | +0.95(+1.07%) |
Aug 03, 2018 | 90.49 | 90.83 | 87.74 | 88.58 | 1,202,726 | -1.98(-2.18%) |
Aug 02, 2018 | 90.27 | 91.17 | 88.85 | 90.56 | 877,757 | -0.30(-0.33%) |
Aug 01, 2018 | 91.80 | 92.56 | 89.64 | 90.86 | 1,290,365 | -2.03(-2.18%) |
Jul 31, 2018 | 94.22 | 94.36 | 90.98 | 92.88 | 1,110,882 | -1.65(-1.74%) |
Jul 30, 2018 | 94.37 | 95.04 | 94.00 | 94.53 | 693,630 | +1.26(+1.35%) |
Jul 27, 2018 | 93.03 | 95.11 | 92.74 | 93.27 | 649,238 | -0.25(-0.27%) |
Jul 26, 2018 | 93.04 | 93.98 | 92.86 | 93.52 | 1,034,699 | +0.87(+0.94%) |
Jul 25, 2018 | 92.15 | 93.25 | 91.32 | 92.66 | 1,043,043 | +0.41(+0.44%) |
Jul 24, 2018 | 91.31 | 93.55 | 91.11 | 92.25 | 1,157,684 | +1.10(+1.21%) |
Jul 23, 2018 | 91.25 | 91.96 | 90.43 | 91.15 | 875,041 | +0.01(+0.01%) |
Jul 20, 2018 | 90.92 | 91.41 | 89.93 | 91.14 | 1,124,687 | +0.32(+0.35%) |
Jul 19, 2018 | 90.04 | 91.08 | 88.99 | 90.82 | 1,307,673 | +0.84(+0.93%) |
Jul 18, 2018 | 90.93 | 90.93 | 88.71 | 89.98 | 1,828,488 | -1.76(-1.92%) |
Jul 17, 2018 | 91.56 | 92.39 | 90.69 | 91.74 | 727,603 | -0.50(-0.54%) |
Jul 16, 2018 | 92.71 | 92.86 | 90.70 | 92.24 | 823,826 | -1.93(-2.05%) |
Jul 13, 2018 | 93.26 | 95.01 | 93.03 | 94.17 | 940,598 | +0.61(+0.65%) |
Jul 12, 2018 | 94.93 | 95.21 | 93.44 | 93.56 | 974,356 | -1.15(-1.21%) |
Jul 11, 2018 | 95.39 | 96.70 | 94.00 | 94.71 | 1,075,018 | -1.47(-1.53%) |
Jul 10, 2018 | 97.13 | 97.72 | 95.07 | 96.18 | 1,000,704 | +0.08(+0.09%) |
Jul 09, 2018 | 95.37 | 96.45 | 94.31 | 96.10 | 1,071,819 | +1.37(+1.44%) |
Jul 06, 2018 | 91.97 | 97.53 | 91.97 | 94.73 | 1,188,469 | +1.87(+2.01%) |
Jul 05, 2018 | 92.75 | 93.41 | 91.45 | 92.86 | 1,136,741 | +0.57(+0.61%) |
Jul 03, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.30(+0.33%) | |
Jul 02, 2018 | 95.00 | 95.62 | 91.42 | 92.00 | 1,703,752 | -3.84(-4.01%) |
Jun 29, 2018 | 95.19 | 97.89 | 94.99 | 95.84 | 1,570,478 | +0.77(+0.81%) |
Jun 28, 2018 | 94.78 | 95.42 | 93.41 | 95.07 | 1,956,326 | +0.41(+0.44%) |
Jun 27, 2018 | 94.17 | 95.92 | 93.28 | 94.65 | 1,767,808 | +1.81(+1.95%) |
Jun 26, 2018 | 89.87 | 93.43 | 89.77 | 92.85 | 1,567,918 | +3.18(+3.55%) |
Jun 25, 2018 | 91.51 | 92.63 | 88.89 | 89.66 | 2,577,134 | -2.36(-2.57%) |
Jun 22, 2018 | 91.66 | 93.08 | 90.43 | 92.03 | 3,938,796 | +3.69(+4.18%) |
Jun 21, 2018 | 89.80 | 91.36 | 87.58 | 88.33 | 3,671,952 | -1.24(-1.39%) |
Jun 20, 2018 | 88.51 | 90.44 | 85.88 | 89.58 | 3,459,923 | +1.90(+2.17%) |
Jun 19, 2018 | 83.81 | 88.87 | 83.60 | 87.67 | 3,294,129 | +2.97(+3.50%) |
Jun 18, 2018 | 80.37 | 85.90 | 80.27 | 84.71 | 3,023,548 | +4.58(+5.71%) |
Jun 15, 2018 | 81.53 | 79.88 | 80.13 | 2,318,755 | -1.40(-1.72%) | |
Jun 14, 2018 | 84.35 | 84.53 | 81.32 | 81.53 | 1,262,093 | -2.03(-2.42%) |
Jun 13, 2018 | 83.99 | 86.85 | 83.48 | 83.56 | 1,587,718 | -1.11(-1.31%) |
Jun 12, 2018 | 82.92 | 85.57 | 82.24 | 84.67 | 2,465,935 | +2.48(+3.01%) |
Jun 11, 2018 | 81.40 | 82.80 | 80.59 | 82.19 | 1,671,505 | +1.56(+1.94%) |
Jun 08, 2018 | 80.64 | 81.23 | 79.41 | 80.63 | 1,114,926 | -0.01(-0.01%) |
Jun 07, 2018 | 79.23 | 81.31 | 79.20 | 80.64 | 2,283,157 | +1.82(+2.31%) |
Jun 06, 2018 | 77.67 | 78.82 | 1,875,002 | -0.30(-0.38%) | ||
Jun 05, 2018 | 80.35 | 80.41 | 77.83 | 79.12 | 2,469,130 | -1.23(-1.54%) |
Jun 04, 2018 | 82.69 | 82.73 | 79.00 | 80.35 | 4,549,212 | -2.63(-3.17%) |
Jun 01, 2018 | 87.46 | 87.46 | 82.38 | 82.98 | 2,919,017 | -4.55(-5.20%) |
May 31, 2018 | 88.50 | 90.05 | 87.12 | 87.53 | 1,011,126 | -1.83(-2.05%) |
May 30, 2018 | 86.97 | 90.07 | 86.81 | 89.36 | 1,133,609 | +3.66(+4.28%) |
May 29, 2018 | 85.83 | 87.13 | 85.12 | 85.70 | 1,535,050 | -1.05(-1.21%) |
May 25, 2018 | 86.74 | 86.74 | 86.74 | 0 | -2.70(-3.02%) | |
May 24, 2018 | 88.96 | 89.91 | 87.78 | 89.45 | 1,445,112 | -0.65(-0.72%) |
May 23, 2018 | 92.75 | 92.75 | 89.45 | 90.10 | 1,742,834 | -3.49(-3.73%) |
May 22, 2018 | 93.52 | 96.17 | 92.96 | 93.59 | 2,725,251 | +0.34(+0.36%) |
May 21, 2018 | 93.31 | 94.10 | 92.85 | 93.25 | 1,288,556 | +0.65(+0.70%) |
May 18, 2018 | 93.49 | 93.80 | 91.56 | 92.60 | 1,110,502 | -1.03(-1.10%) |
May 17, 2018 | 93.28 | 94.28 | 92.50 | 93.63 | 1,499,882 | +0.38(+0.40%) |
May 16, 2018 | 92.70 | 93.54 | 91.76 | 93.25 | 1,042,865 | +0.55(+0.59%) |
May 15, 2018 | 91.25 | 92.84 | 90.50 | 92.70 | 1,598,178 | +1.40(+1.54%) |
May 14, 2018 | 92.73 | 92.78 | 90.71 | 91.30 | 1,550,809 | -1.38(-1.48%) |
May 11, 2018 | 92.12 | 94.21 | 92.05 | 92.68 | 1,955,996 | +0.68(+0.74%) |
May 10, 2018 | 91.78 | 92.78 | 89.60 | 92.00 | 1,822,441 | +0.08(+0.09%) |
May 09, 2018 | 95.87 | 96.40 | 91.13 | 91.91 | 2,715,049 | -2.19(-2.33%) |
May 08, 2018 | 91.24 | 94.18 | 89.72 | 94.11 | 1,636,806 | +2.60(+2.84%) |
May 07, 2018 | 92.35 | 95.43 | 91.36 | 91.51 | 1,234,088 | -0.01(-0.01%) |
May 04, 2018 | 90.49 | 92.10 | 90.06 | 91.52 | 861,189 | +0.92(+1.02%) |
May 03, 2018 | 92.29 | 92.44 | 89.94 | 90.60 | 1,078,008 | -2.05(-2.21%) |
May 02, 2018 | 93.65 | 94.24 | 91.94 | 92.65 | 1,476,885 | -1.25(-1.33%) |
May 01, 2018 | 93.92 | 94.32 | 92.89 | 93.90 | 841,030 | -0.71(-0.75%) |
Apr 30, 2018 | 93.90 | 96.11 | 93.65 | 94.60 | 950,844 | +0.34(+0.36%) |
Apr 27, 2018 | 95.23 | 95.38 | 94.10 | 94.27 | 670,069 | -1.52(-1.59%) |
Apr 26, 2018 | 95.81 | 96.16 | 95.01 | 95.79 | 701,716 | +0.43(+0.45%) |
Apr 25, 2018 | 93.82 | 95.77 | 93.32 | 95.36 | 768,257 | +0.75(+0.80%) |
Apr 24, 2018 | 96.30 | 96.78 | 93.76 | 94.60 | 1,355,450 | -1.69(-1.76%) |
Apr 23, 2018 | 94.27 | 96.44 | 93.70 | 96.30 | 1,097,014 | +1.67(+1.77%) |
Apr 20, 2018 | 94.11 | 95.45 | 92.70 | 94.62 | 1,148,195 | +0.16(+0.17%) |
Apr 19, 2018 | 95.07 | 95.80 | 93.74 | 94.46 | 1,554,074 | -0.50(-0.52%) |
Apr 18, 2018 | 91.68 | 96.28 | 91.24 | 94.96 | 2,241,920 | +4.37(+4.83%) |
Apr 17, 2018 | 90.96 | 91.01 | 89.91 | 90.59 | 1,070,739 | -0.38(-0.41%) |
Apr 16, 2018 | 88.96 | 91.28 | 88.13 | 90.96 | 1,596,958 | +2.58(+2.92%) |
Apr 13, 2018 | 88.22 | 89.02 | 87.70 | 88.39 | 1,848,488 | +0.41(+0.47%) |
Apr 12, 2018 | 89.27 | 89.60 | 87.72 | 87.97 | 891,050 | -1.31(-1.46%) |
Apr 11, 2018 | 88.52 | 89.64 | 87.60 | 89.28 | 1,236,959 | +0.76(+0.86%) |
Apr 10, 2018 | 86.49 | 89.45 | 85.67 | 88.52 | 1,259,445 | +3.46(+4.07%) |
Apr 09, 2018 | 85.44 | 86.70 | 84.93 | 85.06 | 1,550,053 | -0.02(-0.02%) |
Apr 06, 2018 | 87.98 | 88.69 | 83.98 | 85.08 | 2,659,427 | -3.28(-3.71%) |
Apr 05, 2018 | 86.53 | 88.75 | 86.28 | 88.36 | 1,872,899 | +2.21(+2.57%) |
Apr 04, 2018 | 84.78 | 86.22 | 84.54 | 86.15 | 1,162,717 | +0.16(+0.19%) |
Apr 03, 2018 | 85.35 | 86.09 | 83.38 | 85.99 | 1,081,421 | +1.52(+1.80%) |
Apr 02, 2018 | 87.65 | 87.84 | 82.74 | 84.47 | 1,310,417 | -3.47(-3.95%) |
Mar 29, 2018 | 87.94 | 87.94 | 87.94 | 0 | +0.71(+0.81%) | |
Mar 28, 2018 | 89.37 | 89.58 | 86.93 | 87.23 | 1,595,814 | -0.83(-0.94%) |
Mar 27, 2018 | 89.06 | 89.28 | 87.72 | 88.06 | 921,029 | -1.07(-1.20%) |
Mar 26, 2018 | 89.27 | 89.42 | 87.90 | 89.13 | 1,098,991 | +1.47(+1.67%) |
Mar 23, 2018 | 88.75 | 89.71 | 87.47 | 87.66 | 1,225,257 | -0.98(-1.10%) |
Mar 22, 2018 | 87.83 | 89.36 | 87.65 | 88.64 | 1,416,419 | -0.39(-0.44%) |
Mar 21, 2018 | 86.45 | 89.60 | 86.35 | 89.04 | 889,253 | +2.87(+3.33%) |
Mar 20, 2018 | 86.75 | 87.30 | 85.72 | 86.17 | 1,140,947 | -0.03(-0.03%) |
Mar 19, 2018 | 86.02 | 86.38 | 84.39 | 86.20 | 1,341,853 | -0.78(-0.90%) |
Mar 16, 2018 | 86.68 | 88.11 | 86.06 | 86.98 | 1,741,912 | +0.32(+0.37%) |
Mar 15, 2018 | 88.42 | 89.56 | 86.25 | 86.66 | 1,151,250 | -1.32(-1.50%) |
Mar 14, 2018 | 87.27 | 89.07 | 86.96 | 87.97 | 1,517,462 | +0.92(+1.06%) |
Mar 13, 2018 | 90.11 | 90.18 | 86.69 | 87.05 | 1,410,376 | -2.65(-2.96%) |
Mar 12, 2018 | 87.28 | 89.81 | 87.11 | 89.70 | 2,281,948 | +2.34(+2.68%) |
Mar 09, 2018 | 88.91 | 88.92 | 86.96 | 87.36 | 1,434,905 | -0.75(-0.85%) |
Mar 08, 2018 | 87.78 | 88.28 | 86.57 | 88.12 | 1,184,690 | +0.94(+1.08%) |
Mar 07, 2018 | 89.88 | 86.64 | 87.17 | 1,720,814 | -0.68(-0.77%) | |
Mar 06, 2018 | 91.67 | 91.78 | 87.77 | 87.85 | 1,324,851 | -3.08(-3.39%) |
Mar 05, 2018 | 89.73 | 91.58 | 89.73 | 90.94 | 1,215,407 | +0.79(+0.88%) |
Mar 02, 2018 | 89.23 | 90.65 | 88.37 | 90.15 | 1,060,755 | +0.47(+0.52%) |
Mar 01, 2018 | 90.26 | 91.21 | 88.91 | 89.68 | 1,274,853 | -0.70(-0.77%) |
Feb 28, 2018 | 92.27 | 92.87 | 90.37 | 90.37 | 1,323,412 | -1.72(-1.87%) |
Feb 27, 2018 | 92.46 | 93.29 | 91.41 | 92.09 | 1,730,535 | -0.39(-0.43%) |
Feb 26, 2018 | 92.88 | 93.39 | 91.79 | 92.49 | 1,016,048 | -0.34(-0.36%) |
Feb 23, 2018 | 90.58 | 92.89 | 90.29 | 92.83 | 1,331,632 | +3.07(+3.42%) |
Feb 22, 2018 | 89.76 | 1,599,013 | +0.29(+0.33%) | |||
Feb 21, 2018 | 92.24 | 92.40 | 89.44 | 89.47 | 1,779,537 | -3.05(-3.29%) |
Feb 20, 2018 | 93.76 | 94.73 | 91.86 | 92.52 | 1,541,931 | -0.34(-0.36%) |
Feb 16, 2018 | 92.86 | 92.86 | 92.86 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 92.22 | 93.61 | 90.02 | 92.88 | 4,000,969 | -3.23(-3.36%) |
Feb 14, 2018 | 93.34 | 96.41 | 92.56 | 96.11 | 1,660,404 | +2.34(+2.50%) |
Feb 13, 2018 | 91.85 | 93.77 | 1,603,542 | -1.05(-1.11%) | ||
Feb 12, 2018 | 95.37 | 97.17 | 93.96 | 94.82 | 1,057,055 | +0.67(+0.71%) |
Feb 09, 2018 | 94.65 | 95.00 | 89.80 | 94.15 | 1,883,257 | +0.00(+0.00%) |
Feb 08, 2018 | 99.49 | 100.03 | 94.14 | 94.15 | 1,559,236 | -5.38(-5.40%) |
Feb 07, 2018 | 101.91 | 102.90 | 99.34 | 99.53 | 1,474,554 | -2.40(-2.35%) |
Feb 06, 2018 | 101.32 | 103.56 | 99.58 | 101.92 | 1,303,137 | +0.03(+0.03%) |
Feb 05, 2018 | 103.59 | 105.15 | 101.33 | 101.90 | 764,009 | -2.37(-2.27%) |
Feb 02, 2018 | 105.44 | 105.44 | 103.18 | 104.26 | 1,236,632 | -2.31(-2.17%) |
Feb 01, 2018 | 106.23 | 107.09 | 105.22 | 106.58 | 1,135,831 | +1.14(+1.08%) |
Jan 31, 2018 | 107.18 | 108.00 | 104.44 | 105.44 | 1,134,891 | -2.00(-1.86%) |
Jan 30, 2018 | 109.96 | 109.96 | 105.81 | 107.44 | 1,751,596 | -4.09(-3.67%) |
Jan 29, 2018 | 112.05 | 112.83 | 110.79 | 111.53 | 1,068,546 | -1.03(-0.92%) |
Jan 26, 2018 | 113.44 | 114.47 | 112.15 | 112.56 | 910,203 | -0.44(-0.39%) |
Jan 25, 2018 | 117.00 | 117.79 | 112.36 | 113.00 | 1,415,868 | -3.74(-3.20%) |
Jan 24, 2018 | 117.94 | 118.33 | 116.42 | 116.74 | 1,262,369 | -0.77(-0.66%) |
Jan 23, 2018 | 119.00 | 119.47 | 117.05 | 117.52 | 1,091,432 | -1.64(-1.38%) |
Jan 22, 2018 | 117.02 | 119.17 | 116.72 | 119.16 | 818,380 | +2.59(+2.22%) |
Jan 19, 2018 | 116.58 | 117.19 | 115.26 | 116.57 | 884,138 | -0.56(-0.48%) |
Jan 18, 2018 | 118.60 | 119.00 | 116.78 | 117.13 | 1,047,873 | -1.70(-1.43%) |
Jan 17, 2018 | 118.64 | 120.29 | 117.62 | 118.83 | 688,142 | +0.58(+0.49%) |
Jan 16, 2018 | 119.99 | 120.09 | 118.15 | 118.25 | 1,189,569 | -1.23(-1.03%) |
Jan 12, 2018 | 119.48 | 119.48 | 119.48 | 0 | -0.48(-0.40%) | |
Jan 11, 2018 | 118.64 | 120.98 | 118.28 | 119.96 | 1,171,041 | +1.97(+1.67%) |
Jan 10, 2018 | 117.71 | 117.98 | 897,272 | -1.94(-1.61%) | ||
Jan 09, 2018 | 120.48 | 121.22 | 119.20 | 119.92 | 550,977 | -0.59(-0.49%) |
Jan 08, 2018 | 120.02 | 120.99 | 118.71 | 120.51 | 860,472 | +0.40(+0.33%) |
Jan 05, 2018 | 120.64 | 121.21 | 119.01 | 120.12 | 1,005,738 | -0.79(-0.65%) |
Jan 04, 2018 | 118.82 | 121.07 | 117.99 | 120.91 | 920,296 | +2.31(+1.95%) |
Jan 03, 2018 | 118.49 | 119.45 | 118.23 | 118.60 | 721,678 | +0.65(+0.55%) |
Jan 02, 2018 | 115.34 | 118.72 | 115.18 | 117.95 | 1,289,058 | +3.29(+2.87%) |
Dec 29, 2017 | 114.66 | 114.66 | 114.66 | 0 | -0.75(-0.65%) | |
Dec 28, 2017 | 114.33 | 115.69 | 113.93 | 115.41 | 660,291 | +1.22(+1.07%) |
Dec 27, 2017 | 114.85 | 114.98 | 113.41 | 114.19 | 596,054 | -0.63(-0.55%) |
Dec 26, 2017 | 113.12 | 115.12 | 112.26 | 114.82 | 517,993 | +2.10(+1.86%) |
Dec 22, 2017 | 112.06 | 114.52 | 111.09 | 112.72 | 843,629 | +1.10(+0.98%) |
Dec 21, 2017 | 108.17 | 111.91 | 107.32 | 111.62 | 2,048,322 | +3.67(+3.39%) |
Dec 20, 2017 | 106.93 | 108.76 | 105.34 | 107.96 | 1,438,242 | +1.72(+1.62%) |
Dec 19, 2017 | 107.35 | 107.53 | 106.05 | 106.24 | 828,788 | -0.57(-0.54%) |
Dec 18, 2017 | 106.15 | 108.05 | 105.86 | 106.81 | 708,598 | +1.25(+1.18%) |
Dec 15, 2017 | 107.03 | 107.06 | 105.36 | 105.56 | 926,782 | -0.68(-0.64%) |
Dec 14, 2017 | 106.32 | 107.53 | 105.98 | 106.24 | 693,427 | -0.22(-0.20%) |
Dec 13, 2017 | 106.76 | 107.39 | 106.01 | 106.45 | 1,249,245 | -0.27(-0.26%) |
Dec 12, 2017 | 106.73 | 107.02 | 104.42 | 106.73 | 1,053,185 | +0.80(+0.75%) |
Dec 11, 2017 | 104.97 | 106.75 | 104.97 | 105.93 | 709,624 | +0.77(+0.73%) |
Dec 08, 2017 | 104.95 | 105.50 | 103.68 | 105.16 | 880,300 | +0.96(+0.92%) |
Dec 07, 2017 | 103.74 | 104.59 | 103.29 | 104.20 | 647,778 | +0.73(+0.71%) |
Dec 06, 2017 | 105.50 | 105.50 | 102.95 | 103.47 | 1,146,688 | -2.49(-2.35%) |
Dec 05, 2017 | 106.09 | 107.54 | 105.51 | 105.96 | 798,305 | -0.05(-0.04%) |
Dec 04, 2017 | 109.85 | 105.95 | 106.00 | 1,023,622 | -3.84(-3.50%) | |
Dec 01, 2017 | 109.97 | 111.70 | 109.25 | 109.85 | 955,193 | +0.73(+0.67%) |
Nov 30, 2017 | 108.55 | 110.57 | 107.62 | 109.11 | 1,036,521 | +1.77(+1.65%) |
Nov 29, 2017 | 107.54 | 108.16 | 106.06 | 107.35 | 493,581 | -0.01(-0.01%) |
Nov 28, 2017 | 106.27 | 107.83 | 105.25 | 107.36 | 635,977 | +1.49(+1.41%) |
Nov 27, 2017 | 108.64 | 109.03 | 105.77 | 105.86 | 1,014,274 | -3.64(-3.32%) |
Nov 24, 2017 | 109.73 | 110.08 | 109.09 | 109.50 | 361,577 | +1.04(+0.96%) |
Nov 22, 2017 | 109.17 | 109.71 | 107.98 | 108.46 | 477,404 | +0.42(+0.39%) |
Nov 21, 2017 | 109.22 | 109.22 | 107.29 | 108.03 | 574,273 | -0.30(-0.28%) |
Nov 20, 2017 | 109.08 | 109.08 | 107.18 | 108.33 | 619,870 | -1.21(-1.11%) |
Nov 17, 2017 | 109.01 | 110.42 | 108.76 | 109.55 | 699,672 | +0.90(+0.83%) |
Nov 16, 2017 | 108.86 | 109.58 | 106.92 | 108.64 | 917,319 | +0.08(+0.07%) |
Nov 15, 2017 | 109.44 | 109.92 | 108.31 | 108.57 | 1,119,214 | -1.87(-1.69%) |
Nov 14, 2017 | 113.69 | 113.77 | 110.28 | 110.44 | 1,591,442 | -4.01(-3.51%) |
Nov 13, 2017 | 116.24 | 116.35 | 114.31 | 114.45 | 1,101,887 | -2.99(-2.54%) |
Nov 10, 2017 | 117.74 | 118.45 | 116.39 | 117.44 | 495,761 | -0.67(-0.56%) |
Nov 09, 2017 | 117.33 | 118.66 | 115.82 | 118.10 | 1,091,765 | +0.39(+0.33%) |
Nov 08, 2017 | 117.94 | 120.11 | 113.87 | 117.71 | 1,575,631 | -0.59(-0.50%) |
Nov 07, 2017 | 118.13 | 118.79 | 116.18 | 118.30 | 1,603,573 | +0.57(+0.49%) |
Nov 06, 2017 | 115.58 | 117.86 | 114.34 | 117.73 | 1,254,701 | +2.66(+2.31%) |
Nov 03, 2017 | 113.66 | 116.15 | 113.23 | 115.07 | 845,627 | +1.56(+1.37%) |
Nov 02, 2017 | 113.31 | 113.85 | 111.30 | 113.51 | 947,284 | -0.32(-0.28%) |