Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.90 | 99.52 | 96.45 | 98.52 | 431,450 | +1.57(+1.62%) |
Nov 29, 2018 | 97.51 | 98.44 | 96.35 | 96.95 | 290,195 | -0.79(-0.80%) |
Nov 28, 2018 | 95.99 | 97.95 | 94.88 | 97.74 | 224,858 | +2.10(+2.19%) |
Nov 27, 2018 | 96.32 | 96.32 | 92.62 | 95.64 | 189,005 | -0.86(-0.89%) |
Nov 26, 2018 | 95.10 | 96.83 | 94.40 | 96.50 | 292,443 | +2.10(+2.23%) |
Nov 23, 2018 | 94.37 | 95.50 | 93.50 | 94.40 | 61,113 | -0.33(-0.35%) |
Nov 21, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.89(+0.95%) | |
Nov 20, 2018 | 95.07 | 95.07 | 93.57 | 93.84 | 305,584 | -2.16(-2.25%) |
Nov 19, 2018 | 94.94 | 96.35 | 94.61 | 96.00 | 246,036 | +0.72(+0.76%) |
Nov 16, 2018 | 95.43 | 96.04 | 94.36 | 95.27 | 237,037 | -0.61(-0.63%) |
Nov 15, 2018 | 93.45 | 96.24 | 92.18 | 95.88 | 314,529 | +2.10(+2.24%) |
Nov 14, 2018 | 94.48 | 95.30 | 92.49 | 93.77 | 350,062 | +0.04(+0.04%) |
Nov 13, 2018 | 94.02 | 95.22 | 92.92 | 93.74 | 484,973 | +0.33(+0.36%) |
Nov 12, 2018 | 92.62 | 94.73 | 91.29 | 93.40 | 561,747 | +0.63(+0.68%) |
Nov 09, 2018 | 93.33 | 93.99 | 92.04 | 92.77 | 631,287 | -1.22(-1.30%) |
Nov 08, 2018 | 93.38 | 94.82 | 91.90 | 94.00 | 733,089 | -2.15(-2.23%) |
Nov 07, 2018 | 96.50 | 97.06 | 94.48 | 96.14 | 352,157 | +0.06(+0.07%) |
Nov 06, 2018 | 94.19 | 96.29 | 94.19 | 96.08 | 458,867 | +1.63(+1.73%) |
Nov 05, 2018 | 94.20 | 94.90 | 91.77 | 94.45 | 567,566 | +0.47(+0.50%) |
Nov 02, 2018 | 92.93 | 94.43 | 92.48 | 93.98 | 558,658 | +1.71(+1.86%) |
Nov 01, 2018 | 90.65 | 92.74 | 89.58 | 92.26 | 468,502 | +2.00(+2.22%) |
Oct 31, 2018 | 91.76 | 92.80 | 90.21 | 90.26 | 510,728 | -0.61(-0.67%) |
Oct 30, 2018 | 90.42 | 91.24 | 89.77 | 90.87 | 831,881 | +0.96(+1.06%) |
Oct 29, 2018 | 89.51 | 91.72 | 88.80 | 89.92 | 690,107 | +1.33(+1.50%) |
Oct 26, 2018 | 88.85 | 89.77 | 87.39 | 88.59 | 476,046 | -1.53(-1.70%) |
Oct 25, 2018 | 89.65 | 93.27 | 88.72 | 90.13 | 939,604 | +1.33(+1.50%) |
Oct 24, 2018 | 91.88 | 92.51 | 88.38 | 88.79 | 623,719 | -2.71(-2.97%) |
Oct 23, 2018 | 91.98 | 92.37 | 90.41 | 91.51 | 423,336 | -1.92(-2.06%) |
Oct 22, 2018 | 92.25 | 93.95 | 90.84 | 93.43 | 433,280 | +1.09(+1.18%) |
Oct 19, 2018 | 93.87 | 94.09 | 91.44 | 92.34 | 436,236 | -1.05(-1.12%) |
Oct 18, 2018 | 96.98 | 96.98 | 93.18 | 93.38 | 395,850 | -3.65(-3.76%) |
Oct 17, 2018 | 97.98 | 97.98 | 95.38 | 97.03 | 336,138 | -0.86(-0.88%) |
Oct 16, 2018 | 97.33 | 97.97 | 96.39 | 97.89 | 369,051 | +1.40(+1.45%) |
Oct 15, 2018 | 96.40 | 97.24 | 95.29 | 96.49 | 549,580 | +0.11(+0.11%) |
Oct 12, 2018 | 97.29 | 97.85 | 95.02 | 96.38 | 597,912 | +0.55(+0.57%) |
Oct 11, 2018 | 98.04 | 98.72 | 95.28 | 95.83 | 464,109 | -2.35(-2.40%) |
Oct 10, 2018 | 100.57 | 101.99 | 97.44 | 98.19 | 792,066 | -2.82(-2.79%) |
Oct 09, 2018 | 101.84 | 103.23 | 100.51 | 101.01 | 457,504 | -1.10(-1.08%) |
Oct 08, 2018 | 102.38 | 102.46 | 99.58 | 102.11 | 382,561 | -0.87(-0.84%) |
Oct 05, 2018 | 102.81 | 105.45 | 101.00 | 102.98 | 441,005 | -1.37(-1.31%) |
Oct 04, 2018 | 106.70 | 107.71 | 103.49 | 104.35 | 398,638 | -2.38(-2.23%) |
Oct 03, 2018 | 106.99 | 107.56 | 106.06 | 106.73 | 450,946 | +0.38(+0.36%) |
Oct 02, 2018 | 109.19 | 109.19 | 106.31 | 106.35 | 450,633 | -2.73(-2.50%) |
Oct 01, 2018 | 110.77 | 111.62 | 109.01 | 109.08 | 346,851 | -0.94(-0.85%) |
Sep 28, 2018 | 109.39 | 110.65 | 109.39 | 110.02 | 271,012 | +0.36(+0.33%) |
Sep 27, 2018 | 110.43 | 111.24 | 109.43 | 109.66 | 259,064 | -0.23(-0.21%) |
Sep 26, 2018 | 108.94 | 111.33 | 108.67 | 109.89 | 318,282 | +0.63(+0.58%) |
Sep 25, 2018 | 109.70 | 110.34 | 108.44 | 109.25 | 375,331 | -0.18(-0.17%) |
Sep 24, 2018 | 109.30 | 109.93 | 108.67 | 109.43 | 352,029 | +0.09(+0.08%) |
Sep 21, 2018 | 111.51 | 111.82 | 108.98 | 109.34 | 813,924 | -1.85(-1.66%) |
Sep 20, 2018 | 112.05 | 112.09 | 110.97 | 111.19 | 302,334 | -0.36(-0.32%) |
Sep 19, 2018 | 112.18 | 112.64 | 111.10 | 111.55 | 281,515 | -0.27(-0.24%) |
Sep 18, 2018 | 110.70 | 112.09 | 109.70 | 111.82 | 274,222 | +1.62(+1.47%) |
Sep 17, 2018 | 112.68 | 112.68 | 109.16 | 110.20 | 570,683 | -2.16(-1.93%) |
Sep 14, 2018 | 111.78 | 113.31 | 111.78 | 112.36 | 606,118 | +0.59(+0.52%) |
Sep 13, 2018 | 114.17 | 114.17 | 110.83 | 111.78 | 511,466 | -2.07(-1.82%) |
Sep 12, 2018 | 115.11 | 115.48 | 113.45 | 113.85 | 423,674 | -1.22(-1.06%) |
Sep 11, 2018 | 114.84 | 116.06 | 114.39 | 115.07 | 409,165 | +0.13(+0.12%) |
Sep 10, 2018 | 110.61 | 115.66 | 110.61 | 114.94 | 899,242 | +4.42(+4.00%) |
Sep 07, 2018 | 110.52 | 111.91 | 109.86 | 110.52 | 469,170 | -0.13(-0.12%) |
Sep 06, 2018 | 107.95 | 110.92 | 107.86 | 110.65 | 581,264 | +3.07(+2.85%) |
Sep 05, 2018 | 106.46 | 108.26 | 105.65 | 107.58 | 499,077 | +1.08(+1.02%) |
Sep 04, 2018 | 104.34 | 106.59 | 104.25 | 106.50 | 433,892 | +2.07(+1.99%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.13(-0.13%) | |
Aug 30, 2018 | 104.65 | 105.24 | 104.29 | 104.56 | 190,880 | -0.45(-0.43%) |
Aug 29, 2018 | 104.38 | 105.24 | 103.66 | 105.02 | 306,921 | +0.59(+0.56%) |
Aug 28, 2018 | 105.29 | 105.51 | 104.16 | 104.43 | 232,862 | -0.63(-0.60%) |
Aug 27, 2018 | 104.70 | 106.01 | 104.61 | 105.06 | 278,608 | +0.72(+0.69%) |
Aug 24, 2018 | 104.11 | 105.06 | 103.95 | 104.34 | 168,662 | +0.27(+0.26%) |
Aug 23, 2018 | 105.11 | 105.69 | 103.93 | 104.07 | 188,352 | -1.31(-1.24%) |
Aug 22, 2018 | 106.28 | 106.50 | 104.97 | 105.38 | 517,976 | +1.08(+1.04%) |
Aug 21, 2018 | 103.62 | 104.70 | 103.57 | 104.29 | 413,673 | +0.81(+0.78%) |
Aug 20, 2018 | 103.44 | 104.16 | 102.74 | 103.48 | 522,437 | +0.00(+0.00%) |
Aug 17, 2018 | 103.53 | 103.89 | 102.99 | 103.48 | 640,937 | -0.32(-0.30%) |
Aug 16, 2018 | 104.02 | 104.70 | 103.53 | 103.80 | 242,671 | -0.05(-0.04%) |
Aug 15, 2018 | 103.44 | 104.20 | 101.77 | 103.84 | 498,848 | +0.32(+0.31%) |
Aug 14, 2018 | 103.17 | 104.61 | 103.17 | 103.53 | 432,198 | +0.72(+0.70%) |
Aug 13, 2018 | 103.75 | 104.07 | 102.22 | 102.81 | 262,941 | -0.99(-0.96%) |
Aug 10, 2018 | 102.99 | 104.07 | 101.93 | 103.80 | 155,577 | +0.24(+0.23%) |
Aug 09, 2018 | 103.74 | 104.28 | 102.88 | 103.56 | 179,792 | -0.14(-0.13%) |
Aug 08, 2018 | 103.96 | 104.21 | 103.06 | 103.69 | 239,280 | -0.54(-0.52%) |
Aug 07, 2018 | 103.20 | 104.46 | 101.85 | 104.23 | 381,196 | +1.71(+1.67%) |
Aug 06, 2018 | 101.08 | 102.70 | 100.59 | 102.52 | 366,593 | +1.85(+1.83%) |
Aug 03, 2018 | 101.76 | 101.76 | 99.82 | 100.68 | 231,313 | -0.76(-0.75%) |
Aug 02, 2018 | 99.42 | 101.62 | 99.42 | 101.44 | 338,368 | +1.62(+1.62%) |
Aug 01, 2018 | 100.09 | 100.77 | 98.56 | 99.82 | 398,303 | -0.27(-0.27%) |
Jul 31, 2018 | 98.43 | 100.54 | 98.16 | 100.09 | 379,569 | +2.03(+2.07%) |
Jul 30, 2018 | 99.78 | 101.31 | 97.98 | 98.07 | 510,816 | +0.77(+0.79%) |
Jul 27, 2018 | 98.02 | 98.29 | 96.44 | 97.30 | 375,232 | -0.41(-0.41%) |
Jul 26, 2018 | 98.25 | 99.60 | 95.09 | 97.71 | 1,048,814 | -0.45(-0.46%) |
Jul 25, 2018 | 96.22 | 98.43 | 95.41 | 98.16 | 451,607 | +1.98(+2.06%) |
Jul 24, 2018 | 101.49 | 95.71 | 96.17 | 459,281 | -4.37(-4.34%) | |
Jul 23, 2018 | 100.36 | 101.04 | 99.69 | 100.54 | 242,265 | +0.59(+0.59%) |
Jul 20, 2018 | 99.73 | 100.59 | 99.37 | 99.96 | 204,279 | +0.36(+0.36%) |
Jul 19, 2018 | 98.83 | 100.05 | 98.11 | 99.60 | 243,025 | +0.81(+0.82%) |
Jul 18, 2018 | 97.17 | 98.97 | 97.17 | 98.79 | 227,834 | +1.94(+2.00%) |
Jul 17, 2018 | 96.08 | 98.02 | 96.08 | 96.85 | 413,790 | +0.68(+0.70%) |
Jul 16, 2018 | 99.64 | 100.09 | 95.99 | 96.17 | 509,610 | -2.97(-3.00%) |
Jul 13, 2018 | 99.15 | 241,716 | -0.68(-0.68%) | |||
Jul 12, 2018 | 100.18 | 100.34 | 99.10 | 99.82 | 270,314 | +0.00(+0.00%) |
Jul 11, 2018 | 100.68 | 101.35 | 99.46 | 99.82 | 187,121 | -1.22(-1.20%) |
Jul 10, 2018 | 102.66 | 102.88 | 100.45 | 101.04 | 198,578 | -1.49(-1.45%) |
Jul 09, 2018 | 101.58 | 102.84 | 101.13 | 102.52 | 174,313 | +1.71(+1.70%) |
Jul 06, 2018 | 100.99 | 101.67 | 100.00 | 100.81 | 172,403 | +0.18(+0.18%) |
Jul 05, 2018 | 100.05 | 100.72 | 98.83 | 100.63 | 333,410 | +1.13(+1.13%) |
Jul 03, 2018 | 99.51 | 99.51 | 99.51 | 0 | -0.81(-0.81%) | |
Jul 02, 2018 | 97.89 | 102.61 | 97.89 | 100.32 | 318,500 | +1.98(+2.01%) |
Jun 29, 2018 | 99.64 | 100.59 | 99.64 | 98.34 | 391,145 | -0.59(-0.59%) |
Jun 28, 2018 | 98.79 | 99.10 | 97.39 | 98.92 | 250,106 | +0.09(+0.09%) |
Jun 27, 2018 | 100.45 | 101.13 | 98.74 | 98.83 | 263,246 | -1.62(-1.61%) |
Jun 26, 2018 | 100.14 | 100.59 | 98.65 | 100.45 | 330,944 | +0.50(+0.50%) |
Jun 25, 2018 | 102.16 | 102.16 | 99.19 | 99.96 | 497,436 | -2.52(-2.46%) |
Jun 22, 2018 | 102.48 | 102.70 | 101.26 | 102.48 | 806,094 | +0.45(+0.44%) |
Jun 21, 2018 | 102.79 | 102.79 | 101.35 | 102.03 | 148,121 | -0.85(-0.83%) |
Jun 20, 2018 | 102.25 | 103.11 | 100.99 | 102.88 | 175,087 | +0.94(+0.93%) |
Jun 19, 2018 | 102.88 | 102.88 | 99.91 | 101.94 | 425,214 | -1.85(-1.78%) |
Jun 18, 2018 | 103.69 | 104.86 | 102.66 | 103.78 | 236,877 | +0.14(+0.13%) |
Jun 15, 2018 | 103.96 | 102.39 | 103.65 | 413,753 | +1.26(+1.23%) | |
Jun 14, 2018 | 104.23 | 104.23 | 102.03 | 102.39 | 349,154 | -1.17(-1.13%) |
Jun 13, 2018 | 104.41 | 104.73 | 103.11 | 103.56 | 181,121 | -0.81(-0.78%) |
Jun 12, 2018 | 104.46 | 105.27 | 103.78 | 104.37 | 335,968 | +0.18(+0.17%) |
Jun 11, 2018 | 103.29 | 104.77 | 102.70 | 104.19 | 206,378 | +1.35(+1.31%) |
Jun 08, 2018 | 101.98 | 102.97 | 101.71 | 102.84 | 207,144 | +1.03(+1.02%) |
Jun 07, 2018 | 101.67 | 101.98 | 100.86 | 101.80 | 132,978 | +0.59(+0.58%) |
Jun 06, 2018 | 101.17 | 102.12 | 99.96 | 101.22 | 195,141 | +0.54(+0.54%) |
Jun 05, 2018 | 100.95 | 101.94 | 99.46 | 100.68 | 244,704 | -0.49(-0.49%) |
Jun 04, 2018 | 104.37 | 104.62 | 100.81 | 101.17 | 308,656 | -3.06(-2.94%) |
Jun 01, 2018 | 102.93 | 104.46 | 102.93 | 104.23 | 250,159 | +2.12(+2.07%) |
May 31, 2018 | 103.60 | 104.14 | 101.44 | 102.12 | 351,514 | -1.67(-1.61%) |
May 30, 2018 | 102.52 | 104.77 | 101.76 | 103.78 | 310,931 | +1.71(+1.68%) |
May 29, 2018 | 101.26 | 102.39 | 101.04 | 102.07 | 328,384 | +0.27(+0.27%) |
May 25, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.59(+0.58%) | |
May 24, 2018 | 100.68 | 101.80 | 99.33 | 101.22 | 247,476 | +0.58(+0.58%) |
May 23, 2018 | 100.18 | 100.90 | 99.24 | 100.63 | 368,102 | +0.45(+0.45%) |
May 22, 2018 | 102.30 | 103.04 | 100.05 | 100.18 | 488,853 | -1.80(-1.77%) |
May 21, 2018 | 100.50 | 102.25 | 100.50 | 101.98 | 223,966 | +1.98(+1.98%) |
May 18, 2018 | 99.73 | 100.54 | 99.46 | 100.00 | 296,246 | +0.50(+0.50%) |
May 17, 2018 | 98.92 | 100.59 | 98.92 | 99.51 | 179,381 | +0.50(+0.50%) |
May 16, 2018 | 98.43 | 100.18 | 98.25 | 99.01 | 263,672 | +0.81(+0.83%) |
May 15, 2018 | 98.16 | 98.70 | 97.53 | 98.20 | 438,444 | -0.50(-0.50%) |
May 14, 2018 | 98.79 | 99.42 | 98.61 | 98.70 | 588,693 | -0.14(-0.14%) |
May 11, 2018 | 97.44 | 99.55 | 97.03 | 98.83 | 378,335 | +1.76(+1.81%) |
May 10, 2018 | 98.61 | 99.30 | 95.59 | 97.07 | 904,370 | -1.44(-1.46%) |
May 09, 2018 | 98.02 | 99.10 | 96.23 | 98.52 | 481,147 | +0.68(+0.69%) |
May 08, 2018 | 96.94 | 98.25 | 96.40 | 97.84 | 524,833 | +2.11(+2.21%) |
May 07, 2018 | 94.92 | 96.48 | 94.42 | 95.73 | 456,426 | +1.35(+1.43%) |
May 04, 2018 | 93.30 | 95.82 | 93.03 | 94.38 | 590,955 | +0.58(+0.62%) |
May 03, 2018 | 92.17 | 94.60 | 91.41 | 93.79 | 527,821 | +1.26(+1.36%) |
May 02, 2018 | 92.13 | 93.79 | 91.14 | 92.53 | 574,245 | +0.36(+0.39%) |
May 01, 2018 | 91.32 | 92.87 | 91.23 | 92.17 | 665,158 | +0.76(+0.84%) |
Apr 30, 2018 | 92.80 | 93.66 | 91.37 | 91.41 | 760,086 | -0.90(-0.97%) |
Apr 27, 2018 | 90.20 | 92.67 | 89.03 | 92.31 | 866,871 | +1.98(+2.19%) |
Apr 26, 2018 | 96.45 | 96.45 | 88.56 | 90.33 | 1,090,032 | -5.71(-5.95%) |
Apr 25, 2018 | 94.92 | 96.90 | 94.78 | 96.04 | 579,152 | +0.99(+1.04%) |
Apr 24, 2018 | 97.84 | 98.51 | 94.38 | 95.05 | 740,594 | -2.07(-2.13%) |
Apr 23, 2018 | 97.12 | 97.75 | 96.49 | 97.12 | 295,211 | +0.00(+0.00%) |
Apr 20, 2018 | 98.96 | 98.96 | 96.90 | 97.12 | 427,651 | -1.53(-1.55%) |
Apr 19, 2018 | 100.13 | 100.13 | 98.51 | 98.65 | 282,846 | -1.62(-1.61%) |
Apr 18, 2018 | 100.09 | 100.67 | 99.30 | 100.27 | 380,138 | +0.85(+0.86%) |
Apr 17, 2018 | 99.14 | 100.00 | 98.47 | 99.41 | 799,133 | +1.12(+1.14%) |
Apr 16, 2018 | 96.99 | 99.03 | 96.67 | 98.29 | 771,605 | +1.84(+1.91%) |
Apr 13, 2018 | 97.30 | 98.20 | 96.18 | 96.45 | 469,302 | -0.27(-0.28%) |
Apr 12, 2018 | 95.86 | 97.21 | 95.86 | 96.72 | 462,207 | +1.30(+1.37%) |
Apr 11, 2018 | 95.19 | 96.09 | 94.51 | 95.41 | 501,981 | -0.76(-0.79%) |
Apr 10, 2018 | 96.22 | 97.12 | 95.14 | 96.18 | 570,881 | +1.80(+1.91%) |
Apr 09, 2018 | 95.14 | 96.00 | 94.28 | 94.38 | 276,387 | -0.31(-0.33%) |
Apr 06, 2018 | 97.21 | 97.75 | 93.12 | 94.69 | 508,689 | -3.78(-3.84%) |
Apr 05, 2018 | 99.10 | 99.55 | 96.63 | 98.47 | 617,130 | +0.31(+0.32%) |
Apr 04, 2018 | 96.40 | 98.60 | 94.47 | 98.16 | 649,257 | +0.36(+0.37%) |
Apr 03, 2018 | 97.66 | 98.83 | 96.85 | 97.80 | 584,586 | +1.75(+1.83%) |
Apr 02, 2018 | 98.65 | 99.73 | 95.41 | 96.04 | 210,625 | -2.56(-2.60%) |
Mar 29, 2018 | 98.60 | 98.60 | 98.60 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.18 | 97.66 | 94.56 | 96.40 | 580,139 | +0.27(+0.28%) |
Mar 27, 2018 | 98.74 | 98.74 | 95.32 | 96.13 | 527,690 | -2.11(-2.15%) |
Mar 26, 2018 | 98.74 | 99.84 | 97.12 | 98.25 | 320,419 | +0.99(+1.02%) |
Mar 23, 2018 | 99.28 | 100.74 | 97.17 | 97.26 | 208,084 | -1.84(-1.86%) |
Mar 22, 2018 | 100.54 | 101.08 | 98.96 | 99.10 | 213,208 | -2.52(-2.48%) |
Mar 21, 2018 | 101.53 | 102.47 | 101.42 | 101.62 | 249,984 | -0.05(-0.04%) |
Mar 20, 2018 | 101.17 | 101.84 | 99.41 | 101.66 | 208,527 | +0.67(+0.67%) |
Mar 19, 2018 | 99.68 | 101.26 | 99.68 | 100.99 | 412,159 | +1.30(+1.31%) |
Mar 16, 2018 | 100.49 | 101.10 | 99.59 | 99.68 | 478,280 | -0.45(-0.45%) |
Mar 15, 2018 | 99.64 | 101.17 | 99.28 | 100.13 | 242,731 | +0.58(+0.59%) |
Mar 14, 2018 | 100.76 | 101.53 | 99.32 | 99.55 | 215,981 | -0.90(-0.89%) |
Mar 13, 2018 | 100.99 | 101.62 | 100.22 | 100.45 | 242,714 | +0.04(+0.04%) |
Mar 12, 2018 | 101.44 | 101.93 | 99.73 | 100.40 | 235,639 | -0.90(-0.89%) |
Mar 09, 2018 | 98.65 | 101.39 | 98.65 | 101.30 | 320,878 | +3.24(+3.30%) |
Mar 08, 2018 | 98.78 | 99.32 | 96.81 | 98.07 | 301,335 | -0.49(-0.50%) |
Mar 07, 2018 | 96.90 | 98.87 | 96.76 | 98.56 | 257,617 | +0.90(+0.92%) |
Mar 06, 2018 | 97.17 | 97.75 | 95.75 | 97.66 | 196,841 | +0.81(+0.84%) |
Mar 05, 2018 | 98.42 | 99.01 | 93.27 | 96.85 | 250,295 | -2.07(-2.09%) |
Mar 02, 2018 | 96.85 | 99.01 | 96.13 | 98.92 | 240,660 | +1.26(+1.29%) |
Mar 01, 2018 | 97.84 | 99.01 | 96.76 | 97.66 | 178,475 | -0.18(-0.18%) |
Feb 28, 2018 | 99.28 | 99.58 | 97.75 | 97.84 | 178,401 | -0.94(-0.96%) |
Feb 27, 2018 | 101.84 | 101.84 | 98.74 | 98.78 | 221,770 | -2.92(-2.87%) |
Feb 26, 2018 | 100.18 | 102.02 | 99.05 | 101.71 | 433,726 | +2.16(+2.17%) |
Feb 23, 2018 | 100.13 | 100.31 | 98.60 | 99.55 | 225,055 | +0.18(+0.18%) |
Feb 22, 2018 | 99.95 | 100.94 | 98.83 | 99.37 | 169,920 | -0.09(-0.09%) |
Feb 21, 2018 | 99.10 | 100.58 | 98.97 | 99.46 | 273,354 | +0.54(+0.55%) |
Feb 20, 2018 | 99.32 | 99.55 | 98.63 | 98.92 | 477,636 | -0.90(-0.90%) |
Feb 16, 2018 | 99.82 | 99.82 | 99.82 | 0 | +0.13(+0.14%) | |
Feb 15, 2018 | 100.45 | 100.58 | 99.10 | 99.68 | 236,083 | -0.27(-0.27%) |
Feb 14, 2018 | 97.30 | 100.04 | 96.90 | 99.95 | 371,413 | +2.38(+2.44%) |
Feb 13, 2018 | 95.82 | 97.80 | 94.70 | 97.57 | 234,971 | +1.66(+1.73%) |
Feb 12, 2018 | 94.92 | 97.17 | 94.30 | 95.91 | 229,522 | +1.30(+1.38%) |
Feb 09, 2018 | 96.54 | 97.26 | 93.49 | 94.61 | 480,788 | -1.08(-1.13%) |
Feb 08, 2018 | 100.00 | 95.69 | 95.69 | 311,990 | -4.31(-4.31%) | |
Feb 07, 2018 | 99.28 | 101.17 | 99.12 | 100.00 | 267,331 | +0.31(+0.32%) |
Feb 06, 2018 | 96.41 | 100.29 | 96.41 | 99.68 | 344,310 | +0.25(+0.25%) |
Feb 05, 2018 | 101.21 | 101.75 | 98.29 | 99.44 | 405,797 | -2.49(-2.44%) |
Feb 02, 2018 | 103.41 | 103.41 | 101.97 | 101.93 | 279,069 | -1.75(-1.69%) |
Feb 01, 2018 | 105.03 | 106.51 | 100.58 | 103.68 | 509,786 | +3.95(+3.96%) |
Jan 31, 2018 | 100.76 | 106.06 | 99.55 | 99.73 | 501,463 | +0.04(+0.05%) |
Jan 30, 2018 | 100.04 | 100.22 | 99.35 | 99.68 | 296,842 | -1.12(-1.11%) |
Jan 29, 2018 | 101.39 | 101.75 | 100.67 | 100.81 | 357,503 | -0.94(-0.93%) |
Jan 26, 2018 | 100.76 | 102.29 | 99.86 | 101.75 | 372,614 | +1.93(+1.93%) |
Jan 25, 2018 | 100.27 | 100.27 | 98.83 | 99.82 | 241,969 | +0.00(+0.00%) |
Jan 24, 2018 | 99.86 | 100.09 | 98.74 | 99.82 | 286,076 | +0.13(+0.14%) |
Jan 23, 2018 | 99.91 | 100.07 | 99.01 | 99.68 | 259,735 | -0.22(-0.22%) |
Jan 22, 2018 | 99.28 | 100.04 | 98.34 | 99.91 | 212,941 | +0.58(+0.59%) |
Jan 19, 2018 | 98.07 | 99.37 | 97.93 | 99.33 | 249,722 | +1.80(+1.84%) |
Jan 18, 2018 | 97.30 | 97.93 | 96.95 | 97.53 | 181,355 | +0.49(+0.51%) |
Jan 17, 2018 | 97.93 | 97.93 | 96.68 | 97.03 | 230,802 | -0.13(-0.14%) |
Jan 16, 2018 | 97.84 | 98.25 | 96.72 | 97.17 | 264,379 | -0.22(-0.23%) |
Jan 12, 2018 | 97.39 | 97.39 | 97.39 | 0 | +0.49(+0.51%) | |
Jan 11, 2018 | 93.85 | 97.35 | 93.85 | 96.90 | 377,179 | +2.87(+3.06%) |
Jan 10, 2018 | 93.72 | 94.91 | 93.58 | 94.03 | 405,441 | +0.13(+0.14%) |
Jan 09, 2018 | 94.25 | 94.42 | 93.50 | 93.89 | 340,723 | +0.00(+0.00%) |
Jan 08, 2018 | 93.54 | 94.91 | 93.01 | 93.89 | 232,922 | +1.20(+1.29%) |
Jan 05, 2018 | 92.61 | 93.25 | 92.21 | 92.70 | 204,278 | +0.75(+0.82%) |
Jan 04, 2018 | 92.70 | 93.58 | 91.72 | 91.95 | 441,897 | -0.40(-0.43%) |
Jan 03, 2018 | 92.52 | 93.05 | 91.90 | 92.34 | 221,019 | -0.18(-0.19%) |
Jan 02, 2018 | 92.39 | 93.81 | 92.26 | 92.52 | 228,309 | +0.35(+0.38%) |
Dec 29, 2017 | 92.17 | 92.17 | 92.17 | 0 | -1.06(-1.14%) | |
Dec 28, 2017 | 93.85 | 93.85 | 92.43 | 93.23 | 109,633 | -0.66(-0.71%) |
Dec 27, 2017 | 93.23 | 94.11 | 92.96 | 93.89 | 124,994 | +0.58(+0.62%) |
Dec 26, 2017 | 93.32 | 93.67 | 92.68 | 93.32 | 119,239 | +0.00(+0.00%) |
Dec 22, 2017 | 92.52 | 93.50 | 92.08 | 93.32 | 151,635 | +0.84(+0.91%) |
Dec 21, 2017 | 93.45 | 93.45 | 91.81 | 92.48 | 165,369 | -0.49(-0.52%) |
Dec 20, 2017 | 92.65 | 93.23 | 92.17 | 92.96 | 283,252 | +0.58(+0.62%) |
Dec 19, 2017 | 92.70 | 93.10 | 92.03 | 92.39 | 223,191 | -0.13(-0.14%) |
Dec 18, 2017 | 92.34 | 92.92 | 91.41 | 92.52 | 231,153 | +0.75(+0.82%) |
Dec 15, 2017 | 91.86 | 93.01 | 91.37 | 91.77 | 646,518 | -0.04(-0.05%) |
Dec 14, 2017 | 93.58 | 93.63 | 91.10 | 91.81 | 277,955 | -0.71(-0.77%) |
Dec 13, 2017 | 91.86 | 93.67 | 91.81 | 92.52 | 190,469 | +0.44(+0.48%) |
Dec 12, 2017 | 92.03 | 93.81 | 91.35 | 92.08 | 226,905 | +0.13(+0.14%) |
Dec 11, 2017 | 92.88 | 93.23 | 91.24 | 91.95 | 354,726 | -1.02(-1.10%) |
Dec 08, 2017 | 93.10 | 95.27 | 92.52 | 92.96 | 422,738 | +0.89(+0.96%) |
Dec 07, 2017 | 90.75 | 92.26 | 90.31 | 92.08 | 328,451 | +1.24(+1.36%) |
Dec 06, 2017 | 91.28 | 90.40 | 90.53 | 90.84 | 173,549 | +0.44(+0.49%) |
Dec 05, 2017 | 91.10 | 91.86 | 89.13 | 90.40 | 315,818 | -0.44(-0.49%) |
Dec 04, 2017 | 91.77 | 92.61 | 90.66 | 90.84 | 255,260 | +0.00(+0.00%) |