Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.00 | 106.57 | 104.02 | 106.28 | 1,571,508 | +1.23(+1.17%) |
Nov 29, 2018 | 103.11 | 105.78 | 102.89 | 105.05 | 1,021,480 | +1.55(+1.50%) |
Nov 28, 2018 | 100.50 | 103.60 | 100.44 | 103.50 | 1,003,200 | +3.12(+3.11%) |
Nov 27, 2018 | 99.10 | 100.62 | 98.41 | 100.38 | 872,964 | +0.81(+0.81%) |
Nov 26, 2018 | 99.43 | 99.65 | 98.29 | 99.57 | 578,939 | +1.00(+1.01%) |
Nov 23, 2018 | 97.26 | 98.87 | 97.26 | 98.58 | 314,512 | +0.80(+0.82%) |
Nov 21, 2018 | 97.78 | 97.78 | 97.78 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.68 | 97.22 | 95.85 | 96.60 | 1,040,630 | -0.91(-0.94%) |
Nov 19, 2018 | 98.96 | 99.18 | 96.38 | 97.51 | 1,326,838 | -1.53(-1.55%) |
Nov 16, 2018 | 97.65 | 100.19 | 97.28 | 99.04 | 914,924 | -0.05(-0.05%) |
Nov 15, 2018 | 96.44 | 99.13 | 95.92 | 99.09 | 592,847 | +2.46(+2.55%) |
Nov 14, 2018 | 97.68 | 97.92 | 95.87 | 96.63 | 537,294 | -0.06(-0.06%) |
Nov 13, 2018 | 98.12 | 98.81 | 96.06 | 96.68 | 790,324 | -1.94(-1.97%) |
Nov 12, 2018 | 101.50 | 101.72 | 98.26 | 98.62 | 657,590 | -3.04(-2.99%) |
Nov 09, 2018 | 102.70 | 102.92 | 100.72 | 101.67 | 494,909 | -1.50(-1.46%) |
Nov 08, 2018 | 101.69 | 103.42 | 101.59 | 103.17 | 571,321 | +0.88(+0.86%) |
Nov 07, 2018 | 99.65 | 102.49 | 99.42 | 102.28 | 976,780 | +2.82(+2.84%) |
Nov 06, 2018 | 99.51 | 99.80 | 98.90 | 99.46 | 660,613 | -0.01(-0.01%) |
Nov 05, 2018 | 100.39 | 100.48 | 99.30 | 99.47 | 902,126 | -0.67(-0.67%) |
Nov 02, 2018 | 101.36 | 102.20 | 99.27 | 100.14 | 749,159 | -0.28(-0.27%) |
Nov 01, 2018 | 100.03 | 100.85 | 99.17 | 100.42 | 890,237 | +0.08(+0.08%) |
Oct 31, 2018 | 100.06 | 101.63 | 99.63 | 100.34 | 1,192,615 | +0.69(+0.69%) |
Oct 30, 2018 | 98.29 | 99.71 | 97.89 | 99.65 | 806,595 | +1.92(+1.97%) |
Oct 29, 2018 | 99.74 | 100.19 | 96.39 | 97.73 | 1,281,550 | -0.89(-0.90%) |
Oct 26, 2018 | 95.62 | 99.28 | 94.52 | 98.62 | 2,061,691 | +5.31(+5.69%) |
Oct 25, 2018 | 92.91 | 94.03 | 91.28 | 93.31 | 1,225,862 | +0.42(+0.45%) |
Oct 24, 2018 | 95.14 | 95.96 | 92.64 | 92.90 | 706,508 | -2.43(-2.55%) |
Oct 23, 2018 | 95.92 | 95.99 | 93.62 | 95.33 | 998,451 | -1.89(-1.95%) |
Oct 22, 2018 | 97.10 | 97.93 | 96.49 | 97.22 | 826,831 | -0.33(-0.34%) |
Oct 19, 2018 | 99.76 | 99.89 | 97.31 | 97.56 | 769,743 | -1.94(-1.95%) |
Oct 18, 2018 | 100.57 | 101.02 | 98.78 | 99.50 | 753,274 | -1.54(-1.53%) |
Oct 17, 2018 | 100.25 | 101.23 | 99.89 | 101.04 | 474,445 | +0.62(+0.61%) |
Oct 16, 2018 | 97.94 | 100.49 | 97.75 | 100.43 | 673,260 | +3.14(+3.23%) |
Oct 15, 2018 | 97.73 | 98.41 | 96.82 | 97.28 | 580,356 | -0.53(-0.54%) |
Oct 12, 2018 | 97.96 | 98.85 | 96.63 | 97.81 | 689,834 | +1.34(+1.38%) |
Oct 11, 2018 | 97.21 | 98.73 | 95.83 | 96.48 | 926,868 | -1.25(-1.28%) |
Oct 10, 2018 | 100.56 | 100.57 | 97.62 | 97.73 | 735,799 | -2.97(-2.95%) |
Oct 09, 2018 | 101.50 | 102.49 | 100.51 | 100.70 | 654,879 | -1.49(-1.46%) |
Oct 08, 2018 | 104.00 | 104.02 | 101.09 | 102.19 | 579,306 | -1.84(-1.77%) |
Oct 05, 2018 | 104.15 | 104.74 | 102.89 | 104.03 | 582,057 | +0.02(+0.02%) |
Oct 04, 2018 | 105.69 | 105.75 | 103.44 | 104.01 | 573,575 | -1.86(-1.75%) |
Oct 03, 2018 | 107.95 | 108.02 | 105.77 | 105.86 | 625,231 | -2.01(-1.86%) |
Oct 02, 2018 | 108.72 | 108.72 | 107.34 | 107.87 | 811,281 | -1.23(-1.13%) |
Oct 01, 2018 | 109.78 | 110.50 | 108.93 | 109.10 | 398,024 | -0.16(-0.15%) |
Sep 28, 2018 | 108.47 | 109.32 | 108.19 | 109.27 | 595,463 | +0.71(+0.65%) |
Sep 27, 2018 | 109.51 | 109.56 | 108.39 | 108.55 | 500,276 | -0.91(-0.83%) |
Sep 26, 2018 | 109.21 | 110.40 | 108.83 | 109.46 | 947,261 | +0.18(+0.16%) |
Sep 25, 2018 | 108.34 | 109.44 | 108.14 | 109.28 | 812,689 | +1.30(+1.20%) |
Sep 24, 2018 | 107.52 | 108.24 | 107.32 | 107.99 | 449,849 | +0.15(+0.14%) |
Sep 21, 2018 | 107.68 | 108.80 | 107.63 | 107.83 | 1,149,653 | +0.33(+0.31%) |
Sep 20, 2018 | 107.16 | 107.60 | 106.55 | 107.50 | 489,207 | +0.82(+0.77%) |
Sep 19, 2018 | 107.04 | 107.56 | 106.42 | 106.68 | 526,732 | -0.78(-0.72%) |
Sep 18, 2018 | 106.56 | 107.72 | 106.49 | 107.45 | 925,785 | +0.63(+0.59%) |
Sep 17, 2018 | 108.28 | 108.47 | 106.56 | 106.82 | 714,215 | -1.39(-1.29%) |
Sep 14, 2018 | 108.21 | 108.45 | 107.66 | 108.21 | 632,093 | +0.14(+0.13%) |
Sep 13, 2018 | 106.12 | 108.09 | 106.07 | 108.07 | 920,705 | +2.30(+2.18%) |
Sep 12, 2018 | 105.50 | 105.95 | 105.17 | 105.77 | 432,621 | +0.30(+0.29%) |
Sep 11, 2018 | 104.96 | 105.87 | 104.41 | 105.47 | 704,790 | -0.64(-0.61%) |
Sep 10, 2018 | 106.55 | 106.82 | 106.05 | 106.11 | 542,892 | -0.03(-0.03%) |
Sep 07, 2018 | 105.96 | 106.92 | 105.48 | 106.14 | 480,086 | +0.10(+0.10%) |
Sep 06, 2018 | 105.39 | 106.54 | 104.68 | 106.03 | 659,267 | -0.05(-0.04%) |
Sep 05, 2018 | 105.96 | 106.11 | 104.68 | 106.08 | 709,497 | +0.12(+0.12%) |
Sep 04, 2018 | 105.40 | 106.09 | 105.31 | 105.96 | 585,595 | +0.42(+0.40%) |
Aug 31, 2018 | 105.54 | 105.54 | 105.54 | 0 | -0.94(-0.88%) | |
Aug 30, 2018 | 106.46 | 106.86 | 106.18 | 106.48 | 442,786 | +0.02(+0.02%) |
Aug 29, 2018 | 105.57 | 106.73 | 105.50 | 106.46 | 666,568 | +0.80(+0.76%) |
Aug 28, 2018 | 104.91 | 106.56 | 104.89 | 105.66 | 817,869 | +0.75(+0.71%) |
Aug 27, 2018 | 103.45 | 104.95 | 103.35 | 104.91 | 635,665 | +1.74(+1.69%) |
Aug 24, 2018 | 102.60 | 103.48 | 102.60 | 103.16 | 505,526 | +0.62(+0.60%) |
Aug 23, 2018 | 101.83 | 102.74 | 101.55 | 102.55 | 967,419 | +0.95(+0.93%) |
Aug 22, 2018 | 101.11 | 101.89 | 100.93 | 101.60 | 674,657 | +0.36(+0.36%) |
Aug 21, 2018 | 101.37 | 101.75 | 100.87 | 101.24 | 1,042,499 | +0.44(+0.44%) |
Aug 20, 2018 | 101.54 | 101.62 | 100.60 | 100.80 | 934,766 | -0.38(-0.37%) |
Aug 17, 2018 | 101.40 | 101.59 | 100.65 | 101.17 | 797,083 | -0.04(-0.04%) |
Aug 16, 2018 | 102.01 | 102.18 | 101.06 | 101.21 | 796,832 | -0.28(-0.28%) |
Aug 15, 2018 | 101.79 | 101.92 | 100.62 | 101.50 | 532,685 | -0.71(-0.69%) |
Aug 14, 2018 | 101.18 | 102.60 | 100.77 | 102.21 | 878,003 | +1.44(+1.43%) |
Aug 13, 2018 | 101.91 | 102.70 | 100.72 | 100.76 | 671,154 | -0.99(-0.97%) |
Aug 10, 2018 | 101.42 | 102.22 | 101.24 | 101.75 | 568,271 | -0.29(-0.29%) |
Aug 09, 2018 | 101.86 | 103.49 | 101.66 | 102.05 | 725,472 | +0.16(+0.16%) |
Aug 08, 2018 | 101.63 | 102.32 | 101.18 | 101.89 | 682,100 | +0.17(+0.17%) |
Aug 07, 2018 | 100.85 | 101.77 | 100.71 | 101.72 | 1,191,272 | +0.89(+0.88%) |
Aug 06, 2018 | 98.96 | 101.17 | 98.96 | 100.83 | 1,077,906 | +1.94(+1.97%) |
Aug 03, 2018 | 100.28 | 100.53 | 97.01 | 98.88 | 1,408,656 | -3.65(-3.56%) |
Aug 02, 2018 | 100.52 | 102.75 | 100.52 | 102.54 | 1,037,210 | +1.54(+1.52%) |
Aug 01, 2018 | 99.77 | 101.35 | 99.56 | 101.00 | 869,287 | +1.13(+1.13%) |
Jul 31, 2018 | 99.11 | 100.20 | 99.02 | 99.87 | 873,367 | +1.07(+1.08%) |
Jul 30, 2018 | 100.35 | 100.35 | 98.53 | 98.80 | 881,205 | -1.73(-1.72%) |
Jul 27, 2018 | 102.80 | 102.88 | 100.00 | 100.53 | 583,312 | -2.06(-2.01%) |
Jul 26, 2018 | 102.91 | 102.96 | 101.87 | 102.58 | 707,769 | -0.63(-0.61%) |
Jul 25, 2018 | 102.29 | 103.54 | 102.20 | 103.22 | 919,885 | +0.33(+0.32%) |
Jul 24, 2018 | 103.59 | 103.64 | 102.47 | 102.89 | 521,114 | -0.07(-0.06%) |
Jul 23, 2018 | 102.70 | 103.16 | 102.41 | 102.95 | 516,086 | -0.26(-0.26%) |
Jul 20, 2018 | 102.92 | 103.82 | 102.89 | 103.22 | 649,408 | +0.49(+0.48%) |
Jul 19, 2018 | 102.36 | 103.19 | 101.60 | 102.73 | 654,490 | +0.27(+0.27%) |
Jul 18, 2018 | 103.59 | 102.39 | 102.45 | 701,556 | -0.81(-0.79%) | |
Jul 17, 2018 | 102.46 | 103.56 | 102.46 | 103.27 | 778,845 | +0.39(+0.38%) |
Jul 16, 2018 | 102.95 | 103.17 | 102.20 | 102.88 | 577,293 | -0.14(-0.14%) |
Jul 13, 2018 | 103.11 | 103.50 | 102.70 | 103.02 | 486,261 | +0.09(+0.09%) |
Jul 12, 2018 | 102.11 | 103.10 | 102.03 | 102.92 | 720,802 | +1.37(+1.35%) |
Jul 11, 2018 | 98.81 | 102.33 | 98.81 | 101.56 | 743,390 | -0.41(-0.40%) |
Jul 10, 2018 | 101.62 | 102.48 | 101.31 | 101.96 | 784,599 | +0.73(+0.72%) |
Jul 09, 2018 | 100.64 | 101.53 | 100.59 | 101.23 | 679,942 | +0.39(+0.38%) |
Jul 06, 2018 | 100.56 | 101.39 | 100.07 | 100.85 | 497,283 | +1.47(+1.48%) |
Jul 05, 2018 | 98.53 | 99.58 | 98.00 | 99.38 | 995,820 | +1.64(+1.68%) |
Jul 03, 2018 | 97.73 | 97.73 | 97.73 | 0 | -0.25(-0.25%) | |
Jul 02, 2018 | 96.96 | 97.99 | 96.83 | 97.98 | 653,670 | +0.19(+0.19%) |
Jun 29, 2018 | 98.50 | 99.18 | 97.76 | 97.79 | 887,696 | -0.47(-0.48%) |
Jun 28, 2018 | 97.63 | 98.54 | 96.36 | 98.26 | 488,147 | +0.61(+0.63%) |
Jun 27, 2018 | 100.19 | 100.22 | 97.52 | 97.65 | 904,243 | -2.78(-2.77%) |
Jun 26, 2018 | 99.77 | 101.11 | 99.63 | 100.43 | 598,068 | +0.81(+0.81%) |
Jun 25, 2018 | 101.82 | 101.90 | 98.61 | 99.62 | 793,819 | -2.28(-2.23%) |
Jun 22, 2018 | 101.24 | 102.23 | 100.97 | 101.90 | 1,125,555 | +0.85(+0.84%) |
Jun 21, 2018 | 100.90 | 101.58 | 100.31 | 101.05 | 458,236 | +0.21(+0.21%) |
Jun 20, 2018 | 100.71 | 101.49 | 100.59 | 100.84 | 411,214 | +0.67(+0.67%) |
Jun 19, 2018 | 99.76 | 100.21 | 99.32 | 100.17 | 589,490 | -0.17(-0.17%) |
Jun 18, 2018 | 99.50 | 100.61 | 98.87 | 100.34 | 711,791 | +0.45(+0.45%) |
Jun 15, 2018 | 100.79 | 99.37 | 99.88 | 1,070,166 | -0.91(-0.90%) | |
Jun 14, 2018 | 100.82 | 101.61 | 100.50 | 100.79 | 663,864 | -0.04(-0.04%) |
Jun 13, 2018 | 101.04 | 101.65 | 100.48 | 100.83 | 555,019 | -0.14(-0.14%) |
Jun 12, 2018 | 100.51 | 101.44 | 100.39 | 100.97 | 566,909 | +0.37(+0.37%) |
Jun 11, 2018 | 100.83 | 101.19 | 100.27 | 100.60 | 391,298 | -0.22(-0.22%) |
Jun 08, 2018 | 99.79 | 100.83 | 99.68 | 100.82 | 365,609 | +0.83(+0.83%) |
Jun 07, 2018 | 100.89 | 100.98 | 99.33 | 99.99 | 445,143 | -0.71(-0.70%) |
Jun 06, 2018 | 100.71 | 100.70 | 465,688 | +1.04(+1.04%) | ||
Jun 05, 2018 | 99.03 | 100.01 | 98.79 | 99.66 | 596,028 | +0.41(+0.41%) |
Jun 04, 2018 | 97.95 | 99.27 | 97.67 | 99.25 | 625,181 | +1.48(+1.52%) |
Jun 01, 2018 | 97.26 | 97.93 | 96.75 | 97.77 | 1,059,749 | +0.71(+0.73%) |
May 31, 2018 | 96.77 | 97.69 | 96.20 | 97.06 | 1,737,382 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,601 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,472 | -1.91(-1.96%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.36 | 801,209 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,612 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.83 | 96.34 | 584,803 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.01 | 97.10 | 446,276 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,911 | +0.19(+0.20%) |
May 17, 2018 | 96.50 | 96.64 | 95.21 | 95.76 | 515,021 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.01 | 95.57 | 96.67 | 486,566 | +1.14(+1.20%) |
May 15, 2018 | 95.84 | 96.24 | 95.30 | 95.52 | 565,357 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,417 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,944 | +0.87(+0.91%) |
May 10, 2018 | 94.48 | 95.73 | 94.11 | 95.42 | 842,731 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,549 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.58 | 91.24 | 92.03 | 667,124 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,259 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 530,002 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,359 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,275 | +0.66(+0.74%) |
May 01, 2018 | 89.10 | 89.52 | 88.76 | 89.48 | 1,369,498 | +0.45(+0.51%) |
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,584 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.79 | 1,422,832 | -2.64(-2.89%) |
Apr 26, 2018 | 90.68 | 91.69 | 90.13 | 91.44 | 741,825 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,077 | -0.10(-0.11%) |
Apr 24, 2018 | 92.12 | 92.27 | 89.76 | 90.84 | 664,579 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,115 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,533 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,262 | -0.75(-0.79%) |
Apr 18, 2018 | 94.82 | 95.59 | 93.92 | 95.17 | 456,602 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,945 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.07 | 93.79 | 553,223 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,482 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,777 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,491 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,892 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,241 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,082 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,808 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,430 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.17 | 616,111 | +1.05(+1.17%) |
Apr 02, 2018 | 92.64 | 92.68 | 89.24 | 90.12 | 793,208 | -2.51(-2.71%) |
Mar 29, 2018 | 92.63 | 92.63 | 92.63 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.34 | 91.34 | 89.75 | 90.54 | 583,625 | -0.97(-1.06%) |
Mar 27, 2018 | 92.66 | 92.96 | 90.82 | 91.51 | 608,555 | -0.93(-1.01%) |
Mar 26, 2018 | 90.97 | 92.61 | 90.44 | 92.44 | 439,192 | +2.63(+2.93%) |
Mar 23, 2018 | 90.63 | 91.60 | 89.73 | 89.81 | 810,887 | -0.95(-1.05%) |
Mar 22, 2018 | 91.49 | 92.19 | 90.70 | 90.76 | 601,558 | -1.74(-1.88%) |
Mar 21, 2018 | 92.55 | 93.37 | 92.34 | 92.50 | 405,531 | +0.14(+0.15%) |
Mar 20, 2018 | 92.47 | 92.76 | 91.86 | 92.36 | 408,547 | +0.40(+0.44%) |
Mar 19, 2018 | 92.08 | 92.84 | 90.84 | 91.95 | 977,984 | -0.41(-0.45%) |
Mar 16, 2018 | 92.05 | 92.89 | 92.05 | 92.37 | 1,022,724 | +0.08(+0.08%) |
Mar 15, 2018 | 92.69 | 92.85 | 92.03 | 92.29 | 380,292 | -0.45(-0.49%) |
Mar 14, 2018 | 93.59 | 93.59 | 92.19 | 92.74 | 383,472 | -0.28(-0.30%) |
Mar 13, 2018 | 93.66 | 94.04 | 92.74 | 93.03 | 395,225 | -0.61(-0.65%) |
Mar 12, 2018 | 93.62 | 93.89 | 93.28 | 93.64 | 353,559 | -0.13(-0.14%) |
Mar 09, 2018 | 92.56 | 93.78 | 92.00 | 93.77 | 455,582 | +1.95(+2.12%) |
Mar 08, 2018 | 91.47 | 92.09 | 91.09 | 91.82 | 364,538 | +0.90(+0.99%) |
Mar 07, 2018 | 91.21 | 90.92 | 487,961 | +0.44(+0.49%) | ||
Mar 06, 2018 | 89.81 | 90.61 | 89.57 | 90.48 | 343,624 | +0.70(+0.78%) |
Mar 05, 2018 | 88.50 | 90.30 | 88.07 | 89.78 | 667,631 | +0.49(+0.55%) |
Mar 02, 2018 | 87.66 | 89.51 | 87.51 | 89.29 | 472,974 | +0.90(+1.02%) |
Mar 01, 2018 | 89.25 | 89.49 | 87.25 | 88.39 | 689,023 | -1.23(-1.38%) |
Feb 28, 2018 | 90.34 | 91.18 | 89.42 | 89.62 | 638,819 | -0.22(-0.24%) |
Feb 27, 2018 | 90.79 | 91.77 | 89.84 | 89.84 | 783,390 | -0.85(-0.93%) |
Feb 26, 2018 | 89.78 | 90.85 | 89.39 | 90.68 | 735,965 | +0.92(+1.03%) |
Feb 23, 2018 | 88.83 | 89.79 | 87.92 | 89.76 | 444,745 | +1.54(+1.75%) |
Feb 22, 2018 | 88.23 | 89.27 | 88.00 | 88.22 | 760,989 | +0.55(+0.62%) |
Feb 21, 2018 | 87.86 | 89.32 | 87.63 | 87.67 | 683,112 | +0.35(+0.40%) |
Feb 20, 2018 | 87.49 | 88.17 | 87.11 | 87.33 | 697,836 | -0.92(-1.04%) |
Feb 16, 2018 | 88.25 | 88.25 | 88.25 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.70 | 88.83 | 87.30 | 88.61 | 661,263 | +0.68(+0.77%) |
Feb 14, 2018 | 85.26 | 88.29 | 85.05 | 87.93 | 796,060 | +1.83(+2.13%) |
Feb 13, 2018 | 85.50 | 86.50 | 84.86 | 86.09 | 450,313 | -0.20(-0.23%) |
Feb 12, 2018 | 86.29 | 86.96 | 85.11 | 86.29 | 705,333 | +0.64(+0.75%) |
Feb 09, 2018 | 84.91 | 86.37 | 82.47 | 85.65 | 865,560 | +1.68(+2.01%) |
Feb 08, 2018 | 87.03 | 87.45 | 83.93 | 83.97 | 812,934 | -3.13(-3.60%) |
Feb 07, 2018 | 87.79 | 89.30 | 87.07 | 87.10 | 899,248 | -1.98(-2.23%) |
Feb 06, 2018 | 86.03 | 89.53 | 85.73 | 89.09 | 1,284,321 | +0.34(+0.38%) |
Feb 05, 2018 | 89.97 | 91.29 | 87.30 | 88.75 | 734,769 | -2.14(-2.35%) |
Feb 02, 2018 | 92.55 | 92.92 | 90.74 | 90.89 | 815,695 | -2.51(-2.69%) |
Feb 01, 2018 | 93.96 | 95.01 | 93.06 | 93.40 | 792,152 | -1.07(-1.13%) |
Jan 31, 2018 | 94.88 | 95.12 | 93.80 | 94.47 | 851,377 | +0.11(+0.12%) |
Jan 30, 2018 | 93.61 | 95.83 | 92.69 | 94.35 | 1,342,338 | -2.02(-2.09%) |
Jan 29, 2018 | 96.35 | 97.08 | 96.01 | 96.37 | 783,086 | +0.02(+0.02%) |
Jan 26, 2018 | 95.39 | 96.52 | 94.85 | 96.35 | 718,006 | +1.11(+1.16%) |
Jan 25, 2018 | 94.36 | 95.55 | 93.49 | 95.24 | 961,017 | +1.31(+1.40%) |
Jan 24, 2018 | 93.35 | 94.56 | 93.02 | 93.93 | 2,052,406 | -0.12(-0.13%) |
Jan 23, 2018 | 92.53 | 98.20 | 91.26 | 94.05 | 5,008,525 | +12.03(+14.67%) |
Jan 22, 2018 | 82.82 | 83.09 | 81.63 | 82.02 | 1,180,119 | -1.10(-1.32%) |
Jan 19, 2018 | 83.61 | 84.09 | 82.96 | 83.12 | 912,366 | -0.10(-0.12%) |
Jan 18, 2018 | 82.62 | 83.61 | 82.39 | 83.22 | 624,645 | +0.06(+0.07%) |
Jan 17, 2018 | 82.73 | 83.51 | 82.30 | 83.16 | 607,427 | +0.82(+0.99%) |
Jan 16, 2018 | 82.65 | 82.79 | 82.10 | 82.35 | 596,917 | +0.07(+0.09%) |
Jan 12, 2018 | 82.27 | 82.27 | 82.27 | 0 | +0.69(+0.85%) | |
Jan 11, 2018 | 81.06 | 81.60 | 80.85 | 81.58 | 365,881 | -0.06(-0.07%) |
Jan 10, 2018 | 81.84 | 82.11 | 81.04 | 81.63 | 363,501 | -0.84(-1.02%) |
Jan 09, 2018 | 82.41 | 82.92 | 81.75 | 82.48 | 494,547 | -0.18(-0.22%) |
Jan 08, 2018 | 82.17 | 82.94 | 81.76 | 82.66 | 761,379 | +0.47(+0.57%) |
Jan 05, 2018 | 81.16 | 82.19 | 80.72 | 82.19 | 567,566 | +1.08(+1.33%) |
Jan 04, 2018 | 81.11 | 81.40 | 80.82 | 81.11 | 669,939 | +0.11(+0.14%) |
Jan 03, 2018 | 80.02 | 81.21 | 79.96 | 81.00 | 513,612 | +0.83(+1.04%) |
Jan 02, 2018 | 79.85 | 80.72 | 79.60 | 80.16 | 350,481 | +0.79(+0.99%) |
Dec 29, 2017 | 79.38 | 79.38 | 79.38 | 0 | -1.47(-1.82%) | |
Dec 28, 2017 | 80.37 | 80.88 | 80.24 | 80.85 | 333,905 | +0.47(+0.58%) |
Dec 27, 2017 | 80.19 | 80.62 | 79.83 | 80.38 | 279,524 | +0.16(+0.20%) |
Dec 26, 2017 | 79.92 | 80.67 | 79.92 | 80.22 | 300,217 | +0.45(+0.56%) |
Dec 22, 2017 | 79.75 | 80.13 | 79.33 | 79.77 | 278,777 | +0.12(+0.15%) |
Dec 21, 2017 | 80.28 | 80.54 | 79.39 | 79.65 | 494,467 | -0.55(-0.69%) |
Dec 20, 2017 | 80.79 | 80.88 | 80.16 | 80.20 | 501,410 | -0.52(-0.64%) |
Dec 19, 2017 | 80.67 | 81.03 | 80.16 | 80.72 | 432,589 | +0.39(+0.49%) |
Dec 18, 2017 | 80.33 | 81.09 | 80.13 | 80.32 | 519,933 | +0.38(+0.48%) |
Dec 15, 2017 | 79.21 | 80.21 | 79.08 | 79.94 | 1,458,728 | +1.27(+1.62%) |
Dec 14, 2017 | 79.47 | 79.63 | 78.62 | 78.66 | 600,342 | -1.01(-1.27%) |
Dec 13, 2017 | 79.98 | 80.58 | 79.68 | 79.68 | 700,641 | -0.78(-0.97%) |
Dec 12, 2017 | 80.45 | 81.26 | 79.93 | 80.45 | 525,374 | -0.56(-0.69%) |
Dec 11, 2017 | 80.88 | 81.08 | 80.48 | 81.02 | 430,643 | +0.07(+0.08%) |
Dec 08, 2017 | 80.46 | 81.11 | 80.16 | 80.95 | 586,910 | +0.56(+0.70%) |
Dec 07, 2017 | 79.83 | 80.63 | 79.60 | 80.39 | 484,844 | +0.55(+0.69%) |
Dec 06, 2017 | 79.04 | 79.93 | 78.77 | 79.83 | 474,226 | +0.78(+0.98%) |
Dec 05, 2017 | 78.62 | 79.73 | 78.35 | 79.06 | 627,801 | +0.73(+0.93%) |
Dec 04, 2017 | 79.02 | 79.40 | 78.33 | 78.33 | 1,026,602 | -0.64(-0.81%) |