Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.60 | 93.77 | 92.97 | 93.59 | 774,272 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.48 | 93.87 | 866,965 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,926 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.11 | 91.94 | 846,669 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,078 | +1.58(+1.73%) |
Nov 23, 2018 | 90.18 | 91.70 | 90.18 | 91.16 | 581,397 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,283 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,150 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.53 | 94.42 | 1,232,256 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.76 | 93.20 | 95.21 | 841,973 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.72 | 874,398 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.63 | 2,026,122 | +2.09(+2.28%) |
Nov 12, 2018 | 93.07 | 93.26 | 91.19 | 91.55 | 1,495,479 | -6.22(-6.36%) |
Nov 09, 2018 | 97.41 | 97.94 | 96.76 | 97.77 | 1,010,908 | +0.63(+0.65%) |
Nov 08, 2018 | 97.43 | 98.10 | 96.94 | 97.13 | 1,452,435 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,667 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.49 | 666,066 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.14 | 579,822 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.15 | 624,381 | +0.87(+0.90%) |
Nov 01, 2018 | 96.63 | 96.76 | 95.65 | 96.29 | 842,648 | -0.53(-0.55%) |
Oct 31, 2018 | 96.41 | 97.42 | 96.29 | 96.82 | 916,169 | +1.51(+1.58%) |
Oct 30, 2018 | 94.17 | 95.36 | 93.78 | 95.31 | 972,442 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.32 | 92.80 | 94.13 | 872,967 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.72 | 95.15 | 866,445 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.05 | 93.76 | 96.17 | 1,204,356 | +2.86(+3.07%) |
Oct 24, 2018 | 95.94 | 96.07 | 93.25 | 93.31 | 1,480,184 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.87 | 95.56 | 97.25 | 1,085,632 | -0.79(-0.81%) |
Oct 22, 2018 | 99.45 | 99.60 | 97.51 | 98.05 | 1,216,554 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,858 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.59 | 2,761,808 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.03 | 103.86 | 104.52 | 1,067,223 | -1.47(-1.39%) |
Oct 16, 2018 | 104.66 | 106.00 | 104.15 | 105.99 | 2,280,981 | +3.77(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.78 | 102.22 | 805,330 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.09 | 101.39 | 103.38 | 1,071,729 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,138 | -0.09(-0.09%) |
Oct 10, 2018 | 105.03 | 105.17 | 101.80 | 102.01 | 2,952,607 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,837 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,542 | -2.49(-2.30%) |
Oct 05, 2018 | 108.74 | 109.31 | 107.83 | 108.40 | 585,053 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,679 | -0.64(-0.58%) |
Oct 03, 2018 | 111.24 | 111.25 | 110.60 | 110.82 | 398,249 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.31 | 695,465 | -0.96(-0.86%) |
Oct 01, 2018 | 111.55 | 111.70 | 110.91 | 111.27 | 579,877 | +0.24(+0.22%) |
Sep 28, 2018 | 110.55 | 111.69 | 110.55 | 111.03 | 1,486,617 | -2.13(-1.88%) |
Sep 27, 2018 | 113.74 | 114.08 | 113.04 | 113.16 | 948,078 | -0.73(-0.64%) |
Sep 26, 2018 | 113.89 | 114.78 | 113.81 | 113.89 | 959,632 | -0.40(-0.35%) |
Sep 25, 2018 | 112.22 | 114.30 | 111.88 | 114.28 | 2,711,730 | +4.12(+3.74%) |
Sep 24, 2018 | 110.07 | 110.58 | 109.64 | 110.16 | 470,569 | +0.36(+0.33%) |
Sep 21, 2018 | 109.40 | 110.51 | 109.14 | 109.80 | 792,995 | +1.36(+1.26%) |
Sep 20, 2018 | 108.10 | 108.72 | 107.63 | 108.44 | 925,610 | +0.58(+0.54%) |
Sep 19, 2018 | 107.70 | 108.14 | 107.45 | 107.86 | 853,493 | -0.71(-0.66%) |
Sep 18, 2018 | 107.66 | 108.99 | 107.65 | 108.57 | 543,677 | +0.44(+0.41%) |
Sep 17, 2018 | 108.62 | 108.89 | 108.07 | 108.13 | 1,984,209 | -1.45(-1.33%) |
Sep 14, 2018 | 109.39 | 109.80 | 109.14 | 109.58 | 475,597 | +0.21(+0.19%) |
Sep 13, 2018 | 109.75 | 109.97 | 109.08 | 109.37 | 801,781 | +0.11(+0.10%) |
Sep 12, 2018 | 108.70 | 109.61 | 108.14 | 109.27 | 725,727 | +1.59(+1.47%) |
Sep 11, 2018 | 106.50 | 107.89 | 106.18 | 107.68 | 438,076 | +0.93(+0.87%) |
Sep 10, 2018 | 106.56 | 106.89 | 106.13 | 106.75 | 590,631 | +1.57(+1.49%) |
Sep 07, 2018 | 104.30 | 105.34 | 104.05 | 105.18 | 630,363 | +1.07(+1.03%) |
Sep 06, 2018 | 104.67 | 104.83 | 103.40 | 104.10 | 685,250 | -0.07(-0.07%) |
Sep 05, 2018 | 105.90 | 105.97 | 104.10 | 104.17 | 956,793 | -2.68(-2.51%) |
Sep 04, 2018 | 106.30 | 107.24 | 106.11 | 106.86 | 1,026,286 | -1.23(-1.14%) |
Aug 31, 2018 | 108.08 | 108.08 | 108.08 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.28 | 110.02 | 109.11 | 109.43 | 793,601 | -0.74(-0.67%) |
Aug 29, 2018 | 110.21 | 110.54 | 110.05 | 110.17 | 1,660,545 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.96 | 110.15 | 547,067 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.31 | 437,362 | +1.18(+1.08%) |
Aug 24, 2018 | 108.54 | 109.17 | 108.25 | 109.13 | 359,606 | +1.45(+1.35%) |
Aug 23, 2018 | 108.08 | 108.46 | 107.52 | 107.68 | 582,159 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,435 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.70 | 106.13 | 106.50 | 472,550 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.41 | 105.74 | 106.24 | 829,030 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,247 | +0.74(+0.71%) |
Aug 16, 2018 | 104.29 | 105.41 | 104.04 | 104.78 | 972,534 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.20 | 102.20 | 1,485,107 | -0.86(-0.83%) |
Aug 14, 2018 | 103.37 | 103.50 | 102.38 | 103.06 | 764,733 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 102.99 | 704,606 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.87 | 908,211 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.29 | 104.43 | 506,846 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.13 | 104.51 | 104.73 | 366,079 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.91 | 104.34 | 356,584 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.02 | 321,871 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,868 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,062 | -0.34(-0.33%) |
Aug 01, 2018 | 105.01 | 105.18 | 104.48 | 104.66 | 1,151,463 | -0.08(-0.08%) |
Jul 31, 2018 | 105.51 | 105.71 | 104.52 | 104.74 | 1,510,560 | -0.66(-0.63%) |
Jul 30, 2018 | 107.43 | 107.49 | 105.37 | 105.40 | 784,828 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.35 | 107.46 | 879,739 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,513 | +0.39(+0.36%) |
Jul 25, 2018 | 106.61 | 107.85 | 106.05 | 107.66 | 714,987 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.95 | 818,159 | +0.51(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,230 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,824 | -0.91(-0.86%) |
Jul 19, 2018 | 106.58 | 107.21 | 105.50 | 105.98 | 1,540,464 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.79 | 109.47 | 110.09 | 1,926,388 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.04 | 108.03 | 109.80 | 821,671 | +0.97(+0.89%) |
Jul 16, 2018 | 108.38 | 109.04 | 108.37 | 108.83 | 1,607,269 | +0.60(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,955 | +0.42(+0.39%) |
Jul 12, 2018 | 106.61 | 107.93 | 106.61 | 107.81 | 836,811 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.04 | 106.35 | 724,713 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,169 | +0.26(+0.24%) |
Jul 09, 2018 | 107.82 | 107.82 | 107.01 | 107.76 | 896,036 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.92 | 105.73 | 956,840 | +0.61(+0.58%) |
Jul 05, 2018 | 104.37 | 105.22 | 104.05 | 105.11 | 993,555 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.53 | 104.16 | 102.48 | 104.09 | 577,942 | -0.31(-0.29%) |
Jun 29, 2018 | 104.55 | 104.40 | 682,012 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.33 | 102.44 | 101.28 | 102.19 | 1,149,358 | -1.47(-1.42%) |
Jun 27, 2018 | 104.72 | 105.30 | 103.40 | 103.66 | 577,415 | -0.33(-0.32%) |
Jun 26, 2018 | 104.36 | 104.59 | 103.57 | 104.00 | 1,193,437 | -0.96(-0.91%) |
Jun 25, 2018 | 105.02 | 105.22 | 104.13 | 104.95 | 1,610,115 | -1.41(-1.32%) |
Jun 22, 2018 | 106.20 | 106.76 | 104.86 | 106.36 | 1,621,178 | -0.10(-0.09%) |
Jun 21, 2018 | 107.45 | 107.45 | 106.10 | 106.46 | 714,036 | -0.59(-0.55%) |
Jun 20, 2018 | 107.18 | 107.63 | 106.63 | 107.05 | 947,435 | +0.07(+0.07%) |
Jun 19, 2018 | 105.36 | 107.17 | 105.36 | 106.97 | 1,679,278 | -0.87(-0.80%) |
Jun 18, 2018 | 106.93 | 107.89 | 106.91 | 107.84 | 2,200,225 | -1.54(-1.41%) |
Jun 15, 2018 | 109.40 | 108.72 | 109.38 | 602,804 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.91 | 110.07 | 108.81 | 109.56 | 593,930 | +0.79(+0.73%) |
Jun 13, 2018 | 109.20 | 109.56 | 108.39 | 108.77 | 509,678 | +0.28(+0.26%) |
Jun 12, 2018 | 108.84 | 109.03 | 108.31 | 108.49 | 836,961 | +0.16(+0.15%) |
Jun 11, 2018 | 107.70 | 108.82 | 107.48 | 108.33 | 800,637 | +1.14(+1.06%) |
Jun 08, 2018 | 106.58 | 107.48 | 106.08 | 107.19 | 1,010,064 | +1.64(+1.56%) |
Jun 07, 2018 | 106.41 | 106.53 | 105.11 | 105.55 | 1,190,725 | +0.04(+0.03%) |
Jun 06, 2018 | 105.56 | 105.51 | 1,534,305 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.86 | 105.11 | 104.11 | 104.41 | 709,853 | +0.96(+0.93%) |
Jun 04, 2018 | 103.03 | 103.73 | 102.95 | 103.45 | 593,433 | +0.79(+0.77%) |
Jun 01, 2018 | 103.32 | 103.32 | 102.16 | 102.66 | 573,991 | +0.85(+0.83%) |
May 31, 2018 | 101.71 | 102.03 | 100.98 | 101.81 | 452,706 | +0.35(+0.35%) |
May 30, 2018 | 100.99 | 101.68 | 100.19 | 101.46 | 743,684 | +1.90(+1.91%) |
May 29, 2018 | 99.90 | 100.33 | 99.04 | 99.55 | 1,126,974 | -3.38(-3.28%) |
May 25, 2018 | 102.93 | 102.93 | 102.93 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.86 | 103.14 | 101.95 | 102.93 | 2,214,782 | +0.36(+0.35%) |
May 23, 2018 | 101.11 | 102.64 | 101.11 | 102.57 | 863,632 | +0.47(+0.46%) |
May 22, 2018 | 102.36 | 102.78 | 101.89 | 102.10 | 720,141 | -0.55(-0.54%) |
May 21, 2018 | 103.07 | 103.30 | 102.42 | 102.65 | 439,980 | +0.43(+0.42%) |
May 18, 2018 | 101.54 | 102.30 | 101.20 | 102.22 | 1,356,857 | +0.31(+0.31%) |
May 17, 2018 | 101.64 | 102.47 | 101.38 | 101.91 | 598,558 | +0.35(+0.34%) |
May 16, 2018 | 101.11 | 102.06 | 100.60 | 101.56 | 692,995 | +0.46(+0.46%) |
May 15, 2018 | 100.94 | 101.39 | 100.17 | 101.10 | 589,765 | -1.38(-1.35%) |
May 14, 2018 | 103.15 | 103.43 | 102.31 | 102.47 | 1,220,648 | -0.88(-0.85%) |
May 11, 2018 | 103.12 | 103.58 | 102.91 | 103.36 | 617,075 | -0.25(-0.24%) |
May 10, 2018 | 102.73 | 103.81 | 102.64 | 103.61 | 1,930,909 | +1.24(+1.21%) |
May 09, 2018 | 102.07 | 102.63 | 101.73 | 102.37 | 915,690 | +0.24(+0.23%) |
May 08, 2018 | 101.41 | 102.39 | 101.30 | 102.13 | 1,104,733 | +0.72(+0.71%) |
May 07, 2018 | 101.73 | 101.96 | 101.21 | 101.41 | 1,005,714 | -0.03(-0.03%) |
May 04, 2018 | 100.19 | 101.60 | 100.14 | 101.43 | 1,007,534 | +0.78(+0.78%) |
May 03, 2018 | 100.45 | 100.79 | 99.34 | 100.65 | 829,096 | +1.03(+1.04%) |
May 02, 2018 | 100.10 | 100.30 | 99.39 | 99.62 | 1,106,950 | +0.23(+0.23%) |
May 01, 2018 | 98.22 | 99.41 | 98.01 | 99.39 | 1,007,717 | +0.79(+0.80%) |
Apr 30, 2018 | 98.52 | 99.20 | 98.47 | 98.60 | 463,392 | -0.46(-0.47%) |
Apr 27, 2018 | 99.09 | 99.25 | 98.34 | 99.06 | 1,063,883 | +1.31(+1.34%) |
Apr 26, 2018 | 97.26 | 98.05 | 97.10 | 97.75 | 2,024,957 | +0.88(+0.91%) |
Apr 25, 2018 | 96.59 | 96.97 | 95.73 | 96.87 | 1,134,433 | +0.35(+0.36%) |
Apr 24, 2018 | 98.38 | 98.86 | 96.52 | 96.52 | 3,411,621 | +2.24(+2.38%) |
Apr 23, 2018 | 94.70 | 94.94 | 93.92 | 94.28 | 1,326,022 | -0.02(-0.02%) |
Apr 20, 2018 | 95.01 | 95.01 | 94.17 | 94.30 | 1,128,621 | -1.66(-1.73%) |
Apr 19, 2018 | 96.84 | 97.03 | 95.27 | 95.96 | 1,012,010 | -1.01(-1.05%) |
Apr 18, 2018 | 97.48 | 97.50 | 96.75 | 96.98 | 718,342 | -0.38(-0.39%) |
Apr 17, 2018 | 96.48 | 97.53 | 96.36 | 97.36 | 660,083 | +1.33(+1.38%) |
Apr 16, 2018 | 96.43 | 96.52 | 95.84 | 96.03 | 439,588 | -0.16(-0.17%) |
Apr 13, 2018 | 96.56 | 96.63 | 95.95 | 96.19 | 543,483 | +0.20(+0.20%) |
Apr 12, 2018 | 95.82 | 96.25 | 95.71 | 96.00 | 677,588 | +0.84(+0.88%) |
Apr 11, 2018 | 95.46 | 96.07 | 95.06 | 95.16 | 893,141 | -0.69(-0.71%) |
Apr 10, 2018 | 96.06 | 96.40 | 95.42 | 95.85 | 1,093,983 | +0.51(+0.53%) |
Apr 09, 2018 | 96.03 | 96.15 | 95.30 | 95.34 | 923,436 | +1.61(+1.72%) |
Apr 06, 2018 | 94.16 | 94.70 | 93.46 | 93.73 | 672,830 | -0.07(-0.08%) |
Apr 05, 2018 | 93.83 | 94.39 | 93.50 | 93.80 | 526,362 | +0.86(+0.93%) |
Apr 04, 2018 | 91.07 | 93.19 | 91.03 | 92.94 | 775,997 | +0.71(+0.77%) |
Apr 03, 2018 | 92.42 | 92.66 | 91.35 | 92.23 | 1,172,989 | +0.34(+0.37%) |
Apr 02, 2018 | 93.48 | 93.57 | 91.11 | 91.89 | 508,496 | -1.66(-1.78%) |
Mar 29, 2018 | 93.55 | 93.55 | 93.55 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.48 | 93.59 | 92.11 | 92.50 | 1,173,728 | +0.85(+0.92%) |
Mar 27, 2018 | 93.32 | 93.71 | 91.11 | 91.66 | 916,485 | -1.60(-1.72%) |
Mar 26, 2018 | 93.15 | 93.52 | 91.41 | 93.26 | 705,356 | +2.09(+2.29%) |
Mar 23, 2018 | 92.75 | 92.92 | 91.11 | 91.17 | 900,451 | -1.30(-1.40%) |
Mar 22, 2018 | 93.16 | 93.77 | 92.40 | 92.47 | 1,052,720 | -1.03(-1.10%) |
Mar 21, 2018 | 93.23 | 94.16 | 93.17 | 93.50 | 780,076 | +0.18(+0.19%) |
Mar 20, 2018 | 92.61 | 93.59 | 92.61 | 93.32 | 986,895 | -1.19(-1.26%) |
Mar 19, 2018 | 94.44 | 94.53 | 93.63 | 94.51 | 545,905 | -1.14(-1.19%) |
Mar 16, 2018 | 95.62 | 96.30 | 95.45 | 95.65 | 650,256 | -0.86(-0.89%) |
Mar 15, 2018 | 96.35 | 96.97 | 96.12 | 96.51 | 921,206 | +0.36(+0.38%) |
Mar 14, 2018 | 96.61 | 96.66 | 95.56 | 96.15 | 553,958 | +0.41(+0.43%) |
Mar 13, 2018 | 97.40 | 97.44 | 95.54 | 95.74 | 821,609 | -1.21(-1.25%) |
Mar 12, 2018 | 96.80 | 97.20 | 96.28 | 96.95 | 806,924 | -0.12(-0.13%) |
Mar 09, 2018 | 96.44 | 97.15 | 96.32 | 97.07 | 985,201 | +0.69(+0.72%) |
Mar 08, 2018 | 96.49 | 96.86 | 96.15 | 96.38 | 1,297,331 | +0.38(+0.40%) |
Mar 07, 2018 | 96.03 | 95.06 | 96.00 | 1,525,268 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.52 | 93.70 | 93.15 | 93.48 | 738,022 | +0.43(+0.46%) |
Mar 05, 2018 | 91.65 | 93.20 | 91.61 | 93.05 | 1,145,725 | +1.68(+1.84%) |
Mar 02, 2018 | 90.47 | 91.50 | 89.92 | 91.37 | 894,594 | +0.63(+0.70%) |
Mar 01, 2018 | 91.47 | 91.67 | 89.98 | 90.74 | 2,210,795 | -2.22(-2.39%) |
Feb 28, 2018 | 93.52 | 94.02 | 92.91 | 92.96 | 1,063,615 | +0.38(+0.41%) |
Feb 27, 2018 | 93.81 | 94.11 | 92.58 | 92.58 | 1,116,604 | -1.10(-1.18%) |
Feb 26, 2018 | 92.80 | 93.73 | 92.26 | 93.69 | 2,038,478 | +0.36(+0.39%) |
Feb 23, 2018 | 92.48 | 93.37 | 92.33 | 93.32 | 1,560,383 | +0.68(+0.73%) |
Feb 22, 2018 | 92.64 | 1,329,947 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.64 | 93.19 | 91.81 | 91.85 | 1,344,197 | -0.87(-0.94%) |
Feb 20, 2018 | 92.51 | 93.10 | 92.38 | 92.72 | 1,798,548 | -0.60(-0.64%) |
Feb 16, 2018 | 93.32 | 93.32 | 93.32 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.71 | 94.00 | 92.95 | 93.91 | 1,353,682 | +0.38(+0.41%) |
Feb 14, 2018 | 91.17 | 93.56 | 91.13 | 93.53 | 1,260,437 | +2.07(+2.27%) |
Feb 13, 2018 | 91.27 | 91.59 | 90.90 | 91.45 | 1,049,783 | +0.04(+0.05%) |
Feb 12, 2018 | 91.56 | 91.84 | 90.90 | 91.41 | 1,078,275 | +0.68(+0.75%) |
Feb 09, 2018 | 91.21 | 91.71 | 88.25 | 90.73 | 1,548,112 | +0.29(+0.32%) |
Feb 08, 2018 | 93.20 | 93.29 | 90.39 | 90.44 | 1,190,125 | -3.05(-3.26%) |
Feb 07, 2018 | 94.12 | 94.85 | 93.27 | 93.49 | 2,216,395 | -2.91(-3.02%) |
Feb 06, 2018 | 93.35 | 96.51 | 93.14 | 96.40 | 1,925,639 | +1.30(+1.37%) |
Feb 05, 2018 | 95.88 | 96.92 | 93.77 | 95.10 | 1,305,571 | -2.00(-2.06%) |
Feb 02, 2018 | 98.61 | 98.61 | 96.94 | 97.10 | 1,459,007 | -2.22(-2.24%) |
Feb 01, 2018 | 99.83 | 100.14 | 99.07 | 99.33 | 1,522,223 | -1.42(-1.41%) |
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,741,179 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.66 | 98.03 | 98.58 | 6,908,535 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,302 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.93 | 101.11 | 101.90 | 1,756,978 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.38 | 718,273 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.44 | 101.75 | 631,859 | +0.09(+0.09%) |
Jan 23, 2018 | 101.43 | 101.99 | 101.19 | 101.66 | 589,680 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,829 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.70 | 923,857 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.34 | 1,009,478 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,309 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.97 | 98.26 | 98.46 | 1,042,268 | +0.49(+0.50%) |
Jan 12, 2018 | 97.97 | 97.97 | 97.97 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,455 | -2.87(-2.86%) |
Jan 10, 2018 | 100.16 | 100.41 | 793,341 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,860 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.09 | 102.13 | 579,475 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,309 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.57 | 102.04 | 102.35 | 606,202 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.80 | 568,955 | +0.82(+0.82%) |
Jan 02, 2018 | 98.95 | 100.01 | 98.86 | 99.98 | 607,649 | +0.03(+0.03%) |
Dec 29, 2017 | 99.96 | 99.96 | 99.96 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.33 | 100.54 | 99.66 | 99.99 | 548,476 | -0.62(-0.62%) |
Dec 27, 2017 | 100.30 | 100.83 | 100.16 | 100.61 | 356,897 | +0.66(+0.66%) |
Dec 26, 2017 | 100.02 | 100.08 | 99.57 | 99.96 | 177,566 | -0.20(-0.20%) |
Dec 22, 2017 | 99.89 | 100.21 | 99.59 | 100.15 | 295,144 | -0.27(-0.27%) |
Dec 21, 2017 | 100.41 | 100.94 | 100.29 | 100.42 | 415,731 | -0.25(-0.25%) |
Dec 20, 2017 | 101.20 | 101.26 | 100.17 | 100.67 | 529,464 | -1.81(-1.77%) |
Dec 19, 2017 | 102.84 | 102.91 | 101.91 | 102.48 | 479,964 | -0.64(-0.62%) |
Dec 18, 2017 | 103.47 | 103.56 | 103.03 | 103.12 | 530,927 | +1.46(+1.44%) |
Dec 15, 2017 | 101.02 | 102.04 | 100.87 | 101.67 | 960,250 | +0.43(+0.42%) |
Dec 14, 2017 | 101.72 | 102.23 | 101.24 | 101.24 | 690,776 | +0.80(+0.80%) |
Dec 13, 2017 | 100.69 | 100.96 | 100.15 | 100.44 | 365,230 | +0.20(+0.20%) |
Dec 12, 2017 | 100.06 | 100.50 | 99.81 | 100.23 | 525,570 | +0.57(+0.57%) |
Dec 11, 2017 | 99.10 | 99.73 | 99.02 | 99.66 | 615,557 | -0.46(-0.46%) |
Dec 08, 2017 | 100.60 | 100.78 | 100.01 | 100.13 | 288,821 | +0.12(+0.11%) |
Dec 07, 2017 | 99.51 | 100.20 | 99.41 | 100.01 | 394,279 | +0.20(+0.20%) |
Dec 06, 2017 | 98.50 | 100.14 | 98.29 | 99.81 | 541,892 | +0.80(+0.81%) |
Dec 05, 2017 | 98.57 | 99.73 | 98.40 | 99.01 | 599,931 | -0.12(-0.13%) |
Dec 04, 2017 | 100.21 | 100.21 | 99.09 | 99.14 | 639,795 | -0.30(-0.30%) |