Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.10 | 82.81 | 81.10 | 82.50 | 1,026,171 | +1.11(+1.37%) |
Nov 29, 2018 | 81.49 | 82.16 | 80.69 | 81.39 | 755,463 | -0.09(-0.11%) |
Nov 28, 2018 | 80.91 | 81.63 | 78.89 | 81.48 | 784,043 | +1.00(+1.24%) |
Nov 27, 2018 | 81.00 | 81.40 | 80.28 | 80.49 | 781,423 | -1.13(-1.38%) |
Nov 26, 2018 | 81.36 | 82.53 | 81.36 | 81.62 | 900,729 | +0.99(+1.22%) |
Nov 23, 2018 | 79.98 | 81.07 | 78.80 | 80.63 | 330,556 | -0.14(-0.18%) |
Nov 21, 2018 | 80.77 | 80.77 | 80.77 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.81 | 82.03 | 78.90 | 80.41 | 958,137 | -1.27(-1.55%) |
Nov 19, 2018 | 81.64 | 82.44 | 80.98 | 81.68 | 868,723 | -0.18(-0.22%) |
Nov 16, 2018 | 80.65 | 82.39 | 80.53 | 81.85 | 646,885 | +0.79(+0.98%) |
Nov 15, 2018 | 79.37 | 81.38 | 78.94 | 81.06 | 671,352 | +0.65(+0.81%) |
Nov 14, 2018 | 81.21 | 82.66 | 80.21 | 80.41 | 749,387 | -0.08(-0.10%) |
Nov 13, 2018 | 80.27 | 81.64 | 79.86 | 80.50 | 891,510 | +0.46(+0.58%) |
Nov 12, 2018 | 81.03 | 81.03 | 79.74 | 80.03 | 752,428 | -0.94(-1.16%) |
Nov 09, 2018 | 82.04 | 82.50 | 80.02 | 80.97 | 788,095 | -1.36(-1.65%) |
Nov 08, 2018 | 82.92 | 83.61 | 81.56 | 82.33 | 977,429 | -0.89(-1.07%) |
Nov 07, 2018 | 82.06 | 83.31 | 80.80 | 83.22 | 1,186,546 | +1.77(+2.17%) |
Nov 06, 2018 | 80.99 | 82.53 | 80.99 | 81.45 | 1,437,046 | +0.11(+0.13%) |
Nov 05, 2018 | 80.35 | 81.66 | 79.70 | 81.34 | 1,041,322 | +1.30(+1.62%) |
Nov 02, 2018 | 81.51 | 81.51 | 79.32 | 80.04 | 1,409,607 | -0.81(-1.00%) |
Nov 01, 2018 | 78.29 | 81.18 | 77.88 | 80.85 | 1,321,980 | +3.42(+4.41%) |
Oct 31, 2018 | 79.15 | 80.07 | 77.34 | 77.44 | 1,734,449 | -0.97(-1.24%) |
Oct 30, 2018 | 75.55 | 78.85 | 75.40 | 78.40 | 1,771,460 | +3.05(+4.05%) |
Oct 29, 2018 | 77.10 | 77.53 | 74.11 | 75.35 | 1,942,487 | -0.89(-1.16%) |
Oct 26, 2018 | 73.93 | 77.16 | 72.73 | 76.24 | 1,954,053 | +1.16(+1.54%) |
Oct 25, 2018 | 71.69 | 77.82 | 71.69 | 75.08 | 3,728,181 | +4.49(+6.36%) |
Oct 24, 2018 | 73.53 | 74.11 | 70.46 | 70.59 | 1,658,423 | -2.79(-3.80%) |
Oct 23, 2018 | 72.20 | 73.88 | 70.85 | 73.39 | 1,417,827 | +0.19(+0.27%) |
Oct 22, 2018 | 74.26 | 74.40 | 72.17 | 73.19 | 2,731,876 | -0.96(-1.30%) |
Oct 19, 2018 | 75.25 | 76.03 | 74.04 | 74.15 | 1,065,890 | -0.96(-1.28%) |
Oct 18, 2018 | 75.96 | 76.90 | 74.30 | 75.12 | 1,439,865 | -1.56(-2.04%) |
Oct 17, 2018 | 76.34 | 76.72 | 75.44 | 76.68 | 1,728,580 | +0.40(+0.53%) |
Oct 16, 2018 | 75.06 | 76.60 | 74.24 | 76.27 | 2,532,144 | +1.76(+2.37%) |
Oct 15, 2018 | 73.95 | 74.77 | 73.90 | 74.51 | 2,495,234 | +0.24(+0.33%) |
Oct 12, 2018 | 75.74 | 75.74 | 73.36 | 74.26 | 2,238,962 | -0.26(-0.35%) |
Oct 11, 2018 | 75.06 | 76.41 | 74.40 | 74.53 | 4,277,028 | -0.50(-0.66%) |
Oct 10, 2018 | 78.44 | 78.67 | 75.01 | 75.02 | 3,029,385 | -3.53(-4.50%) |
Oct 09, 2018 | 83.37 | 83.37 | 78.08 | 78.56 | 3,718,816 | -6.95(-8.13%) |
Oct 08, 2018 | 88.57 | 89.07 | 84.96 | 85.51 | 1,343,418 | -3.58(-4.02%) |
Oct 05, 2018 | 90.09 | 91.22 | 88.95 | 89.09 | 1,086,994 | -0.95(-1.06%) |
Oct 04, 2018 | 89.50 | 90.47 | 89.19 | 90.04 | 1,290,355 | +0.69(+0.77%) |
Oct 03, 2018 | 93.17 | 93.18 | 88.99 | 89.35 | 1,265,417 | -3.33(-3.59%) |
Oct 02, 2018 | 93.03 | 93.30 | 92.36 | 92.68 | 1,156,331 | -0.08(-0.08%) |
Oct 01, 2018 | 93.06 | 93.22 | 92.21 | 92.76 | 831,961 | +0.24(+0.26%) |
Sep 28, 2018 | 93.26 | 93.76 | 92.36 | 92.52 | 728,813 | -0.72(-0.77%) |
Sep 27, 2018 | 94.32 | 94.72 | 93.15 | 93.23 | 543,726 | -0.87(-0.92%) |
Sep 26, 2018 | 95.27 | 95.51 | 93.66 | 94.10 | 977,746 | -1.23(-1.29%) |
Sep 25, 2018 | 98.24 | 98.24 | 95.22 | 95.33 | 768,782 | -2.41(-2.47%) |
Sep 24, 2018 | 97.92 | 98.09 | 96.26 | 97.74 | 1,160,317 | -0.67(-0.69%) |
Sep 21, 2018 | 99.90 | 99.90 | 97.88 | 98.42 | 1,271,243 | -1.24(-1.24%) |
Sep 20, 2018 | 100.06 | 100.27 | 99.40 | 99.66 | 975,643 | +0.32(+0.32%) |
Sep 19, 2018 | 98.68 | 99.90 | 98.67 | 99.34 | 819,974 | +1.12(+1.14%) |
Sep 18, 2018 | 97.68 | 98.56 | 97.52 | 98.22 | 685,303 | +0.92(+0.94%) |
Sep 17, 2018 | 96.73 | 97.96 | 96.73 | 97.30 | 670,051 | +0.76(+0.79%) |
Sep 14, 2018 | 96.00 | 97.14 | 95.74 | 96.54 | 654,354 | +0.59(+0.62%) |
Sep 13, 2018 | 95.32 | 96.38 | 94.95 | 95.95 | 591,127 | +1.40(+1.48%) |
Sep 12, 2018 | 94.43 | 94.96 | 94.18 | 94.55 | 762,701 | +0.21(+0.22%) |
Sep 11, 2018 | 94.48 | 94.82 | 93.39 | 94.34 | 791,259 | -0.47(-0.49%) |
Sep 10, 2018 | 94.08 | 95.24 | 93.81 | 94.81 | 586,715 | +1.08(+1.15%) |
Sep 07, 2018 | 93.23 | 93.86 | 92.79 | 93.73 | 757,351 | +0.29(+0.31%) |
Sep 06, 2018 | 93.79 | 94.55 | 92.97 | 93.43 | 698,368 | -0.16(-0.17%) |
Sep 05, 2018 | 91.41 | 93.80 | 91.19 | 93.59 | 916,358 | +2.09(+2.29%) |
Sep 04, 2018 | 91.92 | 92.15 | 91.01 | 91.50 | 636,459 | -0.56(-0.61%) |
Aug 31, 2018 | 92.06 | 92.06 | 92.06 | 0 | -1.21(-1.30%) | |
Aug 30, 2018 | 93.97 | 94.23 | 92.91 | 93.28 | 547,137 | -1.17(-1.24%) |
Aug 29, 2018 | 93.41 | 94.62 | 93.28 | 94.45 | 725,271 | +1.00(+1.08%) |
Aug 28, 2018 | 94.54 | 94.89 | 93.07 | 93.44 | 634,660 | -0.91(-0.97%) |
Aug 27, 2018 | 93.00 | 95.03 | 92.97 | 94.36 | 1,131,355 | +1.69(+1.83%) |
Aug 24, 2018 | 92.70 | 92.81 | 91.88 | 92.66 | 773,112 | +0.44(+0.48%) |
Aug 23, 2018 | 92.61 | 92.73 | 91.94 | 92.22 | 759,603 | -0.53(-0.57%) |
Aug 22, 2018 | 94.14 | 94.32 | 92.61 | 92.75 | 628,100 | -1.24(-1.32%) |
Aug 21, 2018 | 94.00 | 94.35 | 93.85 | 93.99 | 755,740 | -0.03(-0.04%) |
Aug 20, 2018 | 93.80 | 94.05 | 93.09 | 94.02 | 806,235 | +0.54(+0.58%) |
Aug 17, 2018 | 92.36 | 93.76 | 92.30 | 93.48 | 773,947 | +1.15(+1.24%) |
Aug 16, 2018 | 91.27 | 92.40 | 90.84 | 92.33 | 838,977 | +1.47(+1.62%) |
Aug 15, 2018 | 92.48 | 92.48 | 89.94 | 90.85 | 901,075 | -2.46(-2.64%) |
Aug 14, 2018 | 92.43 | 93.84 | 92.43 | 93.32 | 732,574 | +1.14(+1.24%) |
Aug 13, 2018 | 92.90 | 93.11 | 91.78 | 92.18 | 596,215 | -0.42(-0.45%) |
Aug 10, 2018 | 93.09 | 93.09 | 92.30 | 92.60 | 598,072 | -0.84(-0.90%) |
Aug 09, 2018 | 92.81 | 94.31 | 92.81 | 93.43 | 804,819 | +0.70(+0.75%) |
Aug 08, 2018 | 94.16 | 94.16 | 92.61 | 92.74 | 517,611 | -1.23(-1.31%) |
Aug 07, 2018 | 93.11 | 94.10 | 92.65 | 93.97 | 747,235 | +1.08(+1.16%) |
Aug 06, 2018 | 93.01 | 93.70 | 92.67 | 92.89 | 803,239 | -0.40(-0.43%) |
Aug 03, 2018 | 93.04 | 93.46 | 92.30 | 93.29 | 511,149 | +0.50(+0.54%) |
Aug 02, 2018 | 92.80 | 92.92 | 91.41 | 92.79 | 859,006 | -0.93(-0.99%) |
Aug 01, 2018 | 94.63 | 95.01 | 93.57 | 93.72 | 811,383 | -0.84(-0.89%) |
Jul 31, 2018 | 93.49 | 94.74 | 93.36 | 94.56 | 1,145,008 | +1.48(+1.59%) |
Jul 30, 2018 | 91.83 | 93.53 | 91.67 | 93.07 | 836,596 | +1.49(+1.63%) |
Jul 27, 2018 | 92.84 | 93.52 | 90.98 | 91.58 | 1,271,844 | -1.40(-1.50%) |
Jul 26, 2018 | 96.11 | 96.11 | 91.61 | 92.98 | 2,137,359 | -4.46(-4.57%) |
Jul 25, 2018 | 97.31 | 97.60 | 96.06 | 97.44 | 931,231 | -0.05(-0.05%) |
Jul 24, 2018 | 97.30 | 97.78 | 96.73 | 97.49 | 657,982 | +0.48(+0.49%) |
Jul 23, 2018 | 96.97 | 97.57 | 96.65 | 97.01 | 900,565 | +0.11(+0.11%) |
Jul 20, 2018 | 96.74 | 97.61 | 96.32 | 96.90 | 613,503 | -0.49(-0.51%) |
Jul 19, 2018 | 96.35 | 97.52 | 96.07 | 97.40 | 664,357 | +0.90(+0.93%) |
Jul 18, 2018 | 96.16 | 96.97 | 96.03 | 96.50 | 799,430 | +0.46(+0.48%) |
Jul 17, 2018 | 95.45 | 96.42 | 94.80 | 96.04 | 759,085 | +0.32(+0.33%) |
Jul 16, 2018 | 96.32 | 96.88 | 95.69 | 95.72 | 558,840 | -0.45(-0.47%) |
Jul 13, 2018 | 96.65 | 96.16 | 96.17 | 342,242 | +0.02(+0.02%) | |
Jul 12, 2018 | 96.14 | 97.30 | 96.11 | 96.16 | 584,346 | +0.70(+0.73%) |
Jul 11, 2018 | 95.47 | 96.10 | 94.98 | 95.46 | 653,114 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.16 | 94.82 | 95.76 | 1,364,326 | -0.02(-0.02%) |
Jul 09, 2018 | 95.42 | 95.97 | 95.23 | 95.78 | 1,031,747 | +0.90(+0.95%) |
Jul 06, 2018 | 94.25 | 95.29 | 93.84 | 94.87 | 595,489 | +0.47(+0.50%) |
Jul 05, 2018 | 95.21 | 95.21 | 93.29 | 94.41 | 689,291 | -0.08(-0.09%) |
Jul 03, 2018 | 94.49 | 94.49 | 94.49 | 0 | +0.38(+0.40%) | |
Jul 02, 2018 | 93.02 | 94.14 | 92.34 | 94.11 | 780,676 | +0.49(+0.52%) |
Jun 29, 2018 | 94.11 | 95.02 | 93.63 | 93.63 | 492,477 | -0.24(-0.26%) |
Jun 28, 2018 | 94.47 | 94.50 | 92.89 | 93.87 | 502,946 | -0.59(-0.62%) |
Jun 27, 2018 | 96.20 | 96.73 | 94.41 | 94.46 | 653,273 | -1.54(-1.61%) |
Jun 26, 2018 | 96.32 | 96.43 | 95.43 | 96.00 | 581,865 | -0.25(-0.26%) |
Jun 25, 2018 | 96.47 | 96.57 | 95.43 | 96.25 | 931,687 | -0.30(-0.31%) |
Jun 22, 2018 | 96.41 | 97.42 | 96.00 | 96.55 | 1,766,788 | +0.95(+1.00%) |
Jun 21, 2018 | 97.75 | 98.08 | 95.46 | 95.59 | 1,073,003 | -2.24(-2.29%) |
Jun 20, 2018 | 98.43 | 98.45 | 97.30 | 97.84 | 623,332 | +0.08(+0.09%) |
Jun 19, 2018 | 98.64 | 98.80 | 97.43 | 97.76 | 1,152,855 | -1.97(-1.97%) |
Jun 18, 2018 | 98.83 | 99.96 | 98.37 | 99.72 | 1,241,286 | +0.03(+0.03%) |
Jun 15, 2018 | 101.16 | 97.84 | 99.69 | 1,327,514 | -1.47(-1.45%) | |
Jun 14, 2018 | 101.02 | 101.67 | 100.92 | 101.16 | 979,456 | +0.70(+0.69%) |
Jun 13, 2018 | 102.76 | 102.76 | 99.98 | 100.46 | 1,008,104 | -2.39(-2.32%) |
Jun 12, 2018 | 103.24 | 103.76 | 102.53 | 102.85 | 945,436 | -0.14(-0.14%) |
Jun 11, 2018 | 102.16 | 103.40 | 101.87 | 102.99 | 815,711 | +0.95(+0.93%) |
Jun 08, 2018 | 102.37 | 102.62 | 101.14 | 102.04 | 884,127 | -0.31(-0.30%) |
Jun 07, 2018 | 102.32 | 102.76 | 101.70 | 102.35 | 757,576 | -0.02(-0.02%) |
Jun 06, 2018 | 102.42 | 102.37 | 716,749 | +1.61(+1.59%) | ||
Jun 05, 2018 | 100.33 | 101.63 | 100.25 | 100.76 | 434,124 | +0.58(+0.58%) |
Jun 04, 2018 | 100.50 | 101.19 | 100.05 | 100.18 | 721,457 | +0.30(+0.30%) |
Jun 01, 2018 | 98.68 | 100.19 | 98.22 | 99.88 | 744,977 | +2.11(+2.16%) |
May 31, 2018 | 98.91 | 98.91 | 97.73 | 97.77 | 1,156,501 | -0.77(-0.78%) |
May 30, 2018 | 98.77 | 99.37 | 98.41 | 98.53 | 729,541 | +0.15(+0.15%) |
May 29, 2018 | 99.05 | 99.48 | 97.56 | 98.38 | 702,842 | -1.36(-1.36%) |
May 25, 2018 | 99.74 | 99.74 | 99.74 | 0 | -1.66(-1.64%) | |
May 24, 2018 | 101.86 | 102.22 | 101.09 | 101.40 | 716,882 | -0.47(-0.46%) |
May 23, 2018 | 102.03 | 102.27 | 100.89 | 101.87 | 1,007,606 | -0.31(-0.30%) |
May 22, 2018 | 101.76 | 103.14 | 101.61 | 102.17 | 1,188,188 | +0.42(+0.41%) |
May 21, 2018 | 101.19 | 101.86 | 100.69 | 101.76 | 629,506 | +0.93(+0.92%) |
May 18, 2018 | 100.03 | 101.26 | 99.57 | 100.83 | 902,830 | +0.71(+0.71%) |
May 17, 2018 | 98.86 | 100.39 | 98.86 | 100.12 | 1,136,655 | +1.07(+1.08%) |
May 16, 2018 | 95.86 | 99.26 | 95.70 | 99.05 | 979,747 | +3.42(+3.58%) |
May 15, 2018 | 96.66 | 96.68 | 95.17 | 95.63 | 826,306 | -1.49(-1.53%) |
May 14, 2018 | 97.34 | 97.63 | 96.61 | 97.12 | 390,225 | +0.08(+0.09%) |
May 11, 2018 | 96.83 | 97.72 | 96.48 | 97.03 | 574,380 | +0.34(+0.35%) |
May 10, 2018 | 96.13 | 96.93 | 95.71 | 96.69 | 382,395 | +0.63(+0.66%) |
May 09, 2018 | 95.06 | 96.42 | 94.54 | 96.06 | 738,992 | +1.41(+1.49%) |
May 08, 2018 | 95.10 | 95.35 | 94.17 | 94.65 | 731,027 | -0.28(-0.30%) |
May 07, 2018 | 95.13 | 95.43 | 93.94 | 94.94 | 711,391 | -0.04(-0.04%) |
May 04, 2018 | 94.05 | 95.80 | 93.56 | 94.98 | 710,713 | +0.39(+0.41%) |
May 03, 2018 | 92.95 | 95.23 | 92.66 | 94.59 | 1,649,755 | +1.32(+1.42%) |
May 02, 2018 | 96.56 | 96.66 | 93.12 | 93.26 | 1,306,019 | -3.53(-3.64%) |
May 01, 2018 | 95.90 | 96.95 | 94.45 | 96.79 | 1,066,141 | +0.53(+0.55%) |
Apr 30, 2018 | 96.84 | 97.40 | 95.92 | 96.26 | 1,110,440 | -0.51(-0.52%) |
Apr 27, 2018 | 97.37 | 97.79 | 96.21 | 96.77 | 1,145,759 | -0.75(-0.77%) |
Apr 26, 2018 | 98.37 | 98.76 | 97.10 | 97.52 | 1,230,611 | -0.59(-0.60%) |
Apr 25, 2018 | 95.55 | 98.47 | 93.70 | 98.11 | 1,819,317 | +3.25(+3.43%) |
Apr 24, 2018 | 98.29 | 98.70 | 93.65 | 94.85 | 1,199,585 | -2.75(-2.82%) |
Apr 23, 2018 | 96.77 | 97.72 | 96.77 | 97.61 | 1,064,881 | +0.98(+1.02%) |
Apr 20, 2018 | 96.86 | 97.28 | 96.14 | 96.63 | 808,058 | -0.05(-0.05%) |
Apr 19, 2018 | 96.59 | 97.18 | 95.93 | 96.68 | 629,989 | +0.01(+0.01%) |
Apr 18, 2018 | 97.00 | 97.65 | 96.24 | 96.67 | 609,614 | +0.22(+0.23%) |
Apr 17, 2018 | 95.37 | 96.67 | 94.85 | 96.44 | 737,998 | +1.66(+1.75%) |
Apr 16, 2018 | 95.29 | 95.83 | 94.52 | 94.79 | 654,693 | +0.32(+0.33%) |
Apr 13, 2018 | 95.03 | 95.09 | 94.00 | 94.47 | 420,838 | +0.14(+0.15%) |
Apr 12, 2018 | 94.25 | 94.84 | 93.90 | 94.33 | 692,473 | +0.57(+0.61%) |
Apr 11, 2018 | 93.92 | 94.45 | 92.85 | 93.75 | 418,995 | -0.93(-0.98%) |
Apr 10, 2018 | 93.62 | 95.35 | 93.20 | 94.69 | 622,409 | +2.30(+2.49%) |
Apr 09, 2018 | 92.24 | 93.88 | 91.76 | 92.39 | 860,679 | +0.75(+0.82%) |
Apr 06, 2018 | 93.11 | 93.49 | 91.04 | 91.64 | 714,322 | -2.51(-2.67%) |
Apr 05, 2018 | 94.24 | 95.17 | 94.01 | 94.15 | 850,062 | +0.70(+0.75%) |
Apr 04, 2018 | 91.65 | 93.76 | 91.23 | 93.46 | 690,653 | +0.35(+0.38%) |
Apr 03, 2018 | 91.72 | 93.39 | 91.28 | 93.11 | 833,940 | +1.64(+1.79%) |
Apr 02, 2018 | 93.11 | 93.89 | 89.83 | 91.47 | 1,170,563 | -2.30(-2.46%) |
Mar 29, 2018 | 93.77 | 93.77 | 93.77 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.70 | 94.13 | 92.26 | 92.51 | 867,132 | -0.95(-1.01%) |
Mar 27, 2018 | 95.71 | 95.71 | 93.00 | 93.46 | 794,876 | -1.68(-1.77%) |
Mar 26, 2018 | 90.98 | 95.27 | 90.98 | 95.14 | 1,372,857 | +4.28(+4.71%) |
Mar 23, 2018 | 94.29 | 94.95 | 90.73 | 90.86 | 892,434 | -3.15(-3.35%) |
Mar 22, 2018 | 96.77 | 97.22 | 93.95 | 94.00 | 776,439 | -3.89(-3.97%) |
Mar 21, 2018 | 96.94 | 99.06 | 96.30 | 97.89 | 671,215 | +0.95(+0.98%) |
Mar 20, 2018 | 97.47 | 97.90 | 96.03 | 96.94 | 858,649 | -0.12(-0.13%) |
Mar 19, 2018 | 98.43 | 99.00 | 96.48 | 97.07 | 1,242,780 | -1.54(-1.56%) |
Mar 16, 2018 | 97.90 | 99.29 | 97.06 | 98.61 | 3,442,898 | +0.77(+0.78%) |
Mar 15, 2018 | 98.79 | 99.04 | 97.30 | 97.84 | 691,606 | -0.77(-0.78%) |
Mar 14, 2018 | 100.14 | 100.14 | 98.26 | 98.61 | 647,892 | -0.90(-0.90%) |
Mar 13, 2018 | 99.69 | 100.95 | 99.26 | 99.51 | 596,425 | +0.14(+0.14%) |
Mar 12, 2018 | 99.21 | 100.23 | 98.87 | 99.37 | 852,909 | +0.17(+0.17%) |
Mar 09, 2018 | 97.30 | 99.58 | 96.75 | 99.21 | 1,504,704 | +2.63(+2.73%) |
Mar 08, 2018 | 97.74 | 97.88 | 96.02 | 96.57 | 771,897 | -1.08(-1.11%) |
Mar 07, 2018 | 98.67 | 97.66 | 756,450 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.29 | 99.46 | 97.12 | 98.55 | 950,018 | +1.77(+1.83%) |
Mar 05, 2018 | 96.53 | 97.83 | 96.31 | 96.78 | 747,120 | -0.32(-0.33%) |
Mar 02, 2018 | 97.42 | 97.84 | 95.59 | 97.10 | 814,344 | -1.05(-1.07%) |
Mar 01, 2018 | 98.92 | 99.30 | 97.15 | 98.16 | 949,155 | -0.50(-0.51%) |
Feb 28, 2018 | 99.86 | 100.88 | 98.65 | 98.66 | 809,529 | -0.84(-0.85%) |
Feb 27, 2018 | 100.64 | 101.13 | 99.50 | 99.50 | 505,045 | -1.26(-1.25%) |
Feb 26, 2018 | 99.32 | 100.79 | 98.92 | 100.76 | 1,017,348 | +1.97(+1.99%) |
Feb 23, 2018 | 99.03 | 99.12 | 97.83 | 98.79 | 547,309 | +0.49(+0.50%) |
Feb 22, 2018 | 98.10 | 98.30 | 595,427 | -0.37(-0.38%) | ||
Feb 21, 2018 | 98.74 | 100.68 | 98.41 | 98.68 | 749,740 | +0.30(+0.30%) |
Feb 20, 2018 | 98.09 | 99.26 | 97.67 | 98.38 | 857,086 | -0.42(-0.43%) |
Feb 16, 2018 | 98.80 | 98.80 | 98.80 | 0 | +1.19(+1.22%) | |
Feb 15, 2018 | 96.58 | 97.78 | 95.10 | 97.61 | 1,270,170 | +1.61(+1.67%) |
Feb 14, 2018 | 95.32 | 96.30 | 94.82 | 96.00 | 855,313 | -0.03(-0.03%) |
Feb 13, 2018 | 96.23 | 96.54 | 95.56 | 96.04 | 561,299 | -0.55(-0.57%) |
Feb 12, 2018 | 95.52 | 97.04 | 94.48 | 96.58 | 941,356 | +2.43(+2.58%) |
Feb 09, 2018 | 93.59 | 94.69 | 91.28 | 94.16 | 1,002,854 | +1.50(+1.62%) |
Feb 08, 2018 | 96.67 | 96.67 | 92.62 | 92.66 | 1,357,412 | -4.29(-4.42%) |
Feb 07, 2018 | 98.12 | 99.10 | 96.95 | 96.95 | 1,199,456 | -1.51(-1.54%) |
Feb 06, 2018 | 94.72 | 98.72 | 94.72 | 98.46 | 1,777,343 | +0.86(+0.88%) |
Feb 05, 2018 | 100.86 | 101.22 | 95.18 | 97.60 | 1,415,166 | -4.29(-4.21%) |
Feb 02, 2018 | 101.92 | 102.29 | 100.81 | 101.89 | 1,232,477 | -0.36(-0.36%) |
Feb 01, 2018 | 103.71 | 103.71 | 101.35 | 102.25 | 2,003,267 | -1.73(-1.66%) |
Jan 31, 2018 | 103.53 | 104.24 | 98.73 | 103.98 | 2,718,597 | +0.76(+0.74%) |
Jan 30, 2018 | 103.83 | 104.23 | 103.22 | 103.22 | 1,279,280 | -1.04(-1.00%) |
Jan 29, 2018 | 106.61 | 106.62 | 104.19 | 104.26 | 899,041 | -0.80(-0.76%) |
Jan 26, 2018 | 104.51 | 108.54 | 103.20 | 105.06 | 1,565,782 | +1.08(+1.03%) |
Jan 25, 2018 | 104.46 | 105.37 | 103.76 | 103.98 | 974,109 | -0.47(-0.45%) |
Jan 24, 2018 | 105.11 | 105.96 | 103.89 | 104.45 | 740,534 | -0.23(-0.22%) |
Jan 23, 2018 | 104.96 | 105.31 | 103.48 | 104.69 | 794,493 | -0.64(-0.61%) |
Jan 22, 2018 | 105.78 | 105.84 | 104.64 | 105.32 | 782,859 | -0.26(-0.24%) |
Jan 19, 2018 | 104.86 | 105.69 | 104.68 | 105.58 | 895,468 | +1.20(+1.15%) |
Jan 18, 2018 | 104.78 | 105.31 | 104.31 | 104.38 | 648,567 | -0.54(-0.51%) |
Jan 17, 2018 | 104.79 | 105.42 | 103.96 | 104.92 | 683,615 | +0.73(+0.70%) |
Jan 16, 2018 | 106.60 | 106.80 | 103.70 | 104.19 | 845,663 | -2.02(-1.90%) |
Jan 12, 2018 | 106.21 | 106.21 | 106.21 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.27 | 107.00 | 105.41 | 106.97 | 441,339 | +1.03(+0.97%) |
Jan 10, 2018 | 105.89 | 106.24 | 105.39 | 105.94 | 585,457 | +0.08(+0.08%) |
Jan 09, 2018 | 107.41 | 107.53 | 105.63 | 105.86 | 1,196,483 | -1.39(-1.30%) |
Jan 08, 2018 | 106.88 | 107.76 | 106.53 | 107.25 | 716,751 | +0.92(+0.86%) |
Jan 05, 2018 | 106.52 | 106.85 | 105.72 | 106.33 | 813,121 | +0.32(+0.30%) |
Jan 04, 2018 | 104.47 | 106.89 | 104.42 | 106.01 | 1,287,267 | +1.74(+1.67%) |
Jan 03, 2018 | 102.48 | 104.77 | 102.33 | 104.27 | 1,056,401 | +1.96(+1.92%) |
Jan 02, 2018 | 100.54 | 102.45 | 100.27 | 102.31 | 997,271 | +2.53(+2.54%) |
Dec 29, 2017 | 99.78 | 99.78 | 99.78 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.88 | 100.14 | 98.88 | 100.08 | 423,409 | +0.31(+0.32%) |
Dec 27, 2017 | 99.51 | 100.20 | 99.04 | 99.77 | 526,050 | +0.36(+0.37%) |
Dec 26, 2017 | 100.03 | 99.07 | 99.40 | 460,168 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.26 | 99.62 | 98.53 | 99.40 | 494,792 | +0.35(+0.35%) |
Dec 21, 2017 | 99.26 | 99.72 | 98.76 | 99.05 | 613,803 | +0.46(+0.47%) |
Dec 20, 2017 | 98.32 | 98.95 | 97.91 | 98.59 | 1,116,604 | +0.74(+0.76%) |
Dec 19, 2017 | 96.67 | 98.74 | 96.60 | 97.85 | 977,471 | +1.48(+1.54%) |
Dec 18, 2017 | 95.22 | 96.60 | 95.22 | 96.36 | 756,990 | +1.46(+1.54%) |
Dec 15, 2017 | 94.57 | 95.73 | 94.01 | 94.91 | 2,074,696 | +0.31(+0.33%) |
Dec 14, 2017 | 96.64 | 96.71 | 94.58 | 94.59 | 1,123,805 | -1.72(-1.79%) |
Dec 13, 2017 | 96.09 | 96.93 | 96.09 | 96.32 | 737,689 | +0.02(+0.02%) |
Dec 12, 2017 | 96.30 | 97.15 | 96.18 | 96.30 | 689,017 | -0.96(-0.99%) |
Dec 11, 2017 | 97.26 | 97.68 | 95.75 | 97.26 | 917,946 | -0.17(-0.18%) |
Dec 08, 2017 | 97.34 | 98.03 | 96.95 | 97.44 | 719,648 | +0.31(+0.32%) |
Dec 07, 2017 | 96.46 | 97.59 | 96.18 | 97.12 | 771,032 | +0.51(+0.53%) |
Dec 06, 2017 | 97.07 | 97.54 | 96.46 | 96.61 | 632,702 | -0.35(-0.36%) |
Dec 05, 2017 | 97.52 | 97.82 | 96.64 | 96.96 | 813,757 | -0.95(-0.97%) |
Dec 04, 2017 | 97.49 | 98.75 | 97.49 | 97.90 | 1,075,498 | +1.24(+1.29%) |