Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.85 | 87.87 | 86.01 | 87.72 | 1,259,877 | +0.97(+1.12%) |
Nov 29, 2018 | 87.08 | 87.81 | 86.73 | 86.74 | 1,089,336 | -0.65(-0.74%) |
Nov 28, 2018 | 84.81 | 87.45 | 84.77 | 87.39 | 1,066,298 | +2.82(+3.34%) |
Nov 27, 2018 | 84.61 | 85.12 | 83.86 | 84.57 | 957,923 | -0.50(-0.59%) |
Nov 26, 2018 | 84.81 | 85.65 | 84.30 | 85.07 | 695,697 | +0.82(+0.97%) |
Nov 23, 2018 | 83.36 | 84.71 | 83.36 | 84.25 | 287,824 | +0.15(+0.18%) |
Nov 21, 2018 | 84.10 | 84.10 | 84.10 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.23 | 84.68 | 82.90 | 83.99 | 885,690 | -0.13(-0.15%) |
Nov 19, 2018 | 85.11 | 85.30 | 83.24 | 84.11 | 727,827 | -1.34(-1.57%) |
Nov 16, 2018 | 83.53 | 85.76 | 83.53 | 85.45 | 814,568 | +1.72(+2.05%) |
Nov 15, 2018 | 82.59 | 84.32 | 82.09 | 83.73 | 1,031,592 | +0.36(+0.44%) |
Nov 14, 2018 | 84.20 | 85.20 | 83.17 | 83.37 | 865,730 | -0.29(-0.35%) |
Nov 13, 2018 | 83.46 | 84.57 | 83.11 | 83.66 | 1,341,473 | +0.45(+0.54%) |
Nov 12, 2018 | 83.77 | 83.94 | 82.96 | 83.21 | 1,063,643 | -0.50(-0.60%) |
Nov 09, 2018 | 84.80 | 85.46 | 83.36 | 83.71 | 1,296,802 | -1.47(-1.73%) |
Nov 08, 2018 | 84.63 | 85.83 | 84.32 | 85.19 | 1,614,553 | +0.26(+0.31%) |
Nov 07, 2018 | 84.75 | 85.14 | 84.09 | 84.92 | 1,433,367 | +1.24(+1.48%) |
Nov 06, 2018 | 83.61 | 85.01 | 83.27 | 83.69 | 1,386,328 | +0.03(+0.03%) |
Nov 05, 2018 | 84.22 | 84.70 | 83.18 | 83.66 | 859,571 | -0.44(-0.52%) |
Nov 02, 2018 | 84.61 | 85.56 | 83.39 | 84.10 | 763,794 | -0.60(-0.71%) |
Nov 01, 2018 | 83.09 | 84.92 | 82.79 | 84.70 | 701,539 | +2.15(+2.60%) |
Oct 31, 2018 | 83.10 | 84.05 | 82.46 | 82.55 | 987,290 | +0.12(+0.14%) |
Oct 30, 2018 | 81.61 | 82.78 | 80.68 | 82.43 | 1,082,224 | +1.09(+1.34%) |
Oct 29, 2018 | 80.93 | 82.26 | 80.52 | 81.34 | 1,203,861 | +1.16(+1.44%) |
Oct 26, 2018 | 79.67 | 80.75 | 78.31 | 80.18 | 1,209,213 | -0.80(-0.99%) |
Oct 25, 2018 | 81.48 | 81.88 | 80.31 | 80.98 | 1,097,316 | +0.06(+0.08%) |
Oct 24, 2018 | 84.74 | 85.43 | 80.71 | 80.92 | 2,160,932 | -3.16(-3.76%) |
Oct 23, 2018 | 87.98 | 88.67 | 83.95 | 84.08 | 1,997,921 | -4.16(-4.71%) |
Oct 22, 2018 | 89.05 | 89.39 | 87.67 | 88.24 | 838,128 | -0.56(-0.63%) |
Oct 19, 2018 | 89.24 | 89.90 | 88.45 | 88.79 | 554,767 | -0.25(-0.29%) |
Oct 18, 2018 | 89.96 | 90.37 | 87.84 | 89.05 | 711,923 | -1.54(-1.70%) |
Oct 17, 2018 | 91.17 | 91.47 | 90.20 | 90.58 | 507,042 | -0.71(-0.78%) |
Oct 16, 2018 | 89.90 | 91.36 | 89.30 | 91.29 | 548,556 | +1.77(+1.97%) |
Oct 15, 2018 | 89.24 | 90.46 | 89.09 | 89.53 | 495,157 | +0.34(+0.38%) |
Oct 12, 2018 | 89.63 | 90.03 | 88.44 | 89.19 | 766,212 | +0.76(+0.85%) |
Oct 11, 2018 | 91.50 | 91.68 | 88.35 | 88.44 | 1,305,992 | -2.99(-3.27%) |
Oct 10, 2018 | 95.22 | 95.22 | 91.38 | 91.43 | 817,782 | -3.86(-4.05%) |
Oct 09, 2018 | 97.03 | 97.03 | 95.10 | 95.29 | 638,806 | -1.99(-2.05%) |
Oct 08, 2018 | 97.01 | 97.48 | 96.69 | 97.28 | 477,315 | +0.23(+0.23%) |
Oct 05, 2018 | 97.56 | 98.03 | 96.91 | 97.05 | 437,725 | -0.35(-0.36%) |
Oct 04, 2018 | 97.57 | 98.07 | 97.03 | 97.40 | 515,719 | -0.47(-0.48%) |
Oct 03, 2018 | 99.48 | 99.48 | 97.80 | 97.87 | 811,104 | -1.44(-1.45%) |
Oct 02, 2018 | 99.44 | 100.14 | 98.69 | 99.31 | 528,064 | +0.01(+0.01%) |
Oct 01, 2018 | 99.09 | 99.73 | 98.44 | 99.30 | 381,207 | +0.71(+0.72%) |
Sep 28, 2018 | 97.87 | 99.11 | 97.87 | 98.59 | 523,117 | +0.48(+0.49%) |
Sep 27, 2018 | 99.12 | 99.42 | 98.00 | 98.11 | 610,075 | -0.94(-0.95%) |
Sep 26, 2018 | 100.19 | 100.19 | 98.86 | 99.05 | 924,782 | -1.11(-1.11%) |
Sep 25, 2018 | 101.21 | 101.43 | 99.94 | 100.16 | 828,899 | -1.16(-1.14%) |
Sep 24, 2018 | 102.60 | 102.62 | 101.12 | 101.31 | 444,173 | -1.29(-1.26%) |
Sep 21, 2018 | 102.70 | 103.11 | 102.09 | 102.60 | 939,742 | +0.16(+0.16%) |
Sep 20, 2018 | 102.03 | 102.87 | 101.66 | 102.44 | 505,802 | +0.87(+0.86%) |
Sep 19, 2018 | 101.78 | 102.47 | 101.50 | 101.57 | 718,685 | -0.18(-0.18%) |
Sep 18, 2018 | 99.46 | 101.88 | 99.26 | 101.75 | 796,005 | +2.25(+2.26%) |
Sep 17, 2018 | 99.28 | 99.72 | 98.93 | 99.50 | 480,453 | +0.26(+0.27%) |
Sep 14, 2018 | 98.71 | 99.55 | 98.34 | 99.24 | 542,129 | +0.52(+0.53%) |
Sep 13, 2018 | 98.11 | 98.96 | 97.27 | 98.72 | 595,183 | +2.45(+2.54%) |
Sep 12, 2018 | 96.18 | 96.52 | 95.40 | 96.27 | 472,916 | +0.18(+0.19%) |
Sep 11, 2018 | 95.93 | 96.63 | 94.70 | 96.09 | 445,863 | -0.25(-0.26%) |
Sep 10, 2018 | 96.37 | 96.94 | 96.08 | 96.33 | 488,372 | +0.45(+0.47%) |
Sep 07, 2018 | 95.22 | 96.03 | 94.99 | 95.89 | 465,530 | +0.23(+0.24%) |
Sep 06, 2018 | 95.72 | 96.73 | 95.21 | 95.66 | 633,255 | -0.14(-0.14%) |
Sep 05, 2018 | 94.82 | 96.14 | 94.61 | 95.80 | 518,370 | +1.18(+1.25%) |
Sep 04, 2018 | 95.14 | 95.33 | 93.63 | 94.61 | 688,544 | -0.62(-0.65%) |
Aug 31, 2018 | 95.23 | 95.23 | 95.23 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.33 | 96.37 | 94.95 | 95.26 | 475,726 | -1.17(-1.21%) |
Aug 29, 2018 | 96.00 | 96.84 | 95.69 | 96.43 | 322,294 | +0.07(+0.08%) |
Aug 28, 2018 | 96.74 | 97.55 | 96.14 | 96.36 | 319,251 | -0.13(-0.13%) |
Aug 27, 2018 | 95.93 | 97.21 | 95.93 | 96.48 | 535,364 | +0.70(+0.73%) |
Aug 24, 2018 | 95.56 | 96.11 | 94.83 | 95.79 | 425,101 | +0.38(+0.40%) |
Aug 23, 2018 | 96.09 | 96.24 | 94.70 | 95.41 | 723,466 | -0.92(-0.96%) |
Aug 22, 2018 | 97.23 | 97.29 | 96.17 | 96.33 | 498,179 | -0.76(-0.78%) |
Aug 21, 2018 | 97.68 | 97.97 | 96.89 | 97.09 | 463,086 | -0.67(-0.69%) |
Aug 20, 2018 | 96.94 | 97.99 | 96.88 | 97.76 | 385,017 | +0.92(+0.95%) |
Aug 17, 2018 | 96.75 | 97.57 | 96.08 | 96.84 | 642,014 | -0.33(-0.34%) |
Aug 16, 2018 | 97.60 | 98.11 | 97.00 | 97.16 | 354,036 | +0.28(+0.29%) |
Aug 15, 2018 | 97.14 | 97.39 | 95.40 | 96.88 | 687,191 | -0.74(-0.76%) |
Aug 14, 2018 | 98.27 | 98.84 | 97.41 | 97.62 | 562,720 | -0.62(-0.63%) |
Aug 13, 2018 | 100.03 | 100.13 | 98.14 | 98.24 | 652,174 | -1.50(-1.51%) |
Aug 10, 2018 | 100.52 | 101.00 | 99.26 | 99.74 | 595,075 | -1.16(-1.15%) |
Aug 09, 2018 | 101.19 | 101.42 | 100.76 | 100.90 | 389,592 | +0.06(+0.06%) |
Aug 08, 2018 | 102.00 | 102.00 | 100.80 | 100.84 | 526,219 | -0.83(-0.82%) |
Aug 07, 2018 | 102.75 | 103.12 | 101.55 | 101.67 | 521,217 | -1.18(-1.14%) |
Aug 06, 2018 | 102.10 | 103.45 | 101.65 | 102.85 | 486,137 | +0.40(+0.39%) |
Aug 03, 2018 | 102.04 | 103.00 | 101.59 | 102.45 | 436,918 | +0.71(+0.69%) |
Aug 02, 2018 | 101.89 | 102.13 | 100.62 | 101.74 | 603,388 | -0.94(-0.92%) |
Aug 01, 2018 | 103.62 | 103.79 | 101.76 | 102.69 | 1,066,885 | -1.15(-1.11%) |
Jul 31, 2018 | 102.50 | 104.62 | 102.22 | 103.83 | 905,945 | +1.89(+1.86%) |
Jul 30, 2018 | 102.02 | 102.89 | 101.45 | 101.94 | 624,911 | +0.12(+0.12%) |
Jul 27, 2018 | 102.61 | 103.44 | 101.11 | 101.83 | 768,915 | -0.61(-0.59%) |
Jul 26, 2018 | 101.68 | 102.72 | 100.81 | 102.43 | 941,591 | +0.73(+0.72%) |
Jul 25, 2018 | 104.53 | 105.35 | 101.07 | 101.70 | 1,276,742 | -1.86(-1.79%) |
Jul 24, 2018 | 99.06 | 103.95 | 96.06 | 103.55 | 2,001,686 | +10.33(+11.08%) |
Jul 23, 2018 | 94.07 | 94.07 | 93.01 | 93.22 | 853,589 | -0.90(-0.95%) |
Jul 20, 2018 | 93.51 | 94.38 | 92.93 | 94.12 | 1,004,263 | -0.03(-0.03%) |
Jul 19, 2018 | 94.53 | 94.86 | 93.86 | 94.15 | 741,840 | -0.51(-0.54%) |
Jul 18, 2018 | 94.58 | 95.33 | 94.58 | 94.65 | 621,479 | +0.05(+0.06%) |
Jul 17, 2018 | 92.85 | 94.82 | 92.82 | 94.60 | 746,809 | +1.34(+1.44%) |
Jul 16, 2018 | 93.85 | 93.98 | 93.15 | 93.26 | 692,123 | -0.60(-0.64%) |
Jul 13, 2018 | 92.79 | 93.90 | 92.61 | 93.86 | 767,018 | +1.29(+1.39%) |
Jul 12, 2018 | 92.64 | 93.10 | 92.24 | 92.57 | 349,833 | +0.46(+0.50%) |
Jul 11, 2018 | 92.39 | 92.64 | 91.73 | 92.11 | 438,912 | -0.89(-0.95%) |
Jul 10, 2018 | 92.51 | 93.07 | 92.28 | 93.00 | 429,402 | +0.35(+0.38%) |
Jul 09, 2018 | 91.90 | 93.04 | 91.90 | 92.64 | 401,327 | +1.13(+1.24%) |
Jul 06, 2018 | 91.12 | 91.84 | 90.53 | 91.51 | 503,756 | +0.52(+0.57%) |
Jul 05, 2018 | 91.15 | 91.35 | 90.55 | 91.00 | 816,307 | +0.26(+0.29%) |
Jul 03, 2018 | 90.73 | 90.73 | 90.73 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.92 | 92.05 | 90.33 | 91.04 | 673,214 | -1.40(-1.52%) |
Jun 29, 2018 | 91.38 | 93.32 | 91.38 | 92.44 | 662,159 | +1.32(+1.45%) |
Jun 28, 2018 | 90.87 | 91.52 | 90.24 | 91.12 | 600,397 | +0.29(+0.32%) |
Jun 27, 2018 | 92.02 | 92.88 | 90.82 | 90.83 | 975,531 | -1.16(-1.26%) |
Jun 26, 2018 | 92.22 | 93.40 | 91.91 | 91.99 | 836,793 | -0.29(-0.31%) |
Jun 25, 2018 | 90.56 | 92.46 | 90.56 | 92.28 | 991,571 | +1.51(+1.67%) |
Jun 22, 2018 | 91.15 | 91.44 | 90.49 | 90.77 | 737,953 | +0.03(+0.03%) |
Jun 21, 2018 | 91.88 | 91.94 | 90.55 | 90.74 | 750,859 | -1.20(-1.31%) |
Jun 20, 2018 | 92.54 | 92.54 | 91.45 | 91.95 | 772,256 | -0.47(-0.51%) |
Jun 19, 2018 | 94.50 | 94.50 | 92.24 | 92.42 | 1,052,174 | -2.77(-2.91%) |
Jun 18, 2018 | 95.62 | 95.83 | 95.07 | 95.19 | 597,465 | -0.73(-0.76%) |
Jun 15, 2018 | 96.06 | 95.02 | 95.92 | 1,030,509 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.93 | 96.95 | 95.86 | 96.22 | 692,267 | -0.26(-0.27%) |
Jun 13, 2018 | 97.33 | 97.76 | 96.45 | 96.48 | 512,513 | -0.77(-0.79%) |
Jun 12, 2018 | 97.76 | 97.80 | 96.56 | 97.25 | 436,426 | -0.27(-0.28%) |
Jun 11, 2018 | 98.03 | 98.38 | 97.52 | 97.52 | 468,029 | -0.29(-0.30%) |
Jun 08, 2018 | 96.16 | 97.95 | 95.97 | 97.81 | 644,904 | +1.57(+1.63%) |
Jun 07, 2018 | 96.58 | 96.91 | 95.83 | 96.25 | 674,514 | -0.19(-0.20%) |
Jun 06, 2018 | 96.44 | 735,257 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.09 | 97.43 | 95.75 | 97.03 | 515,522 | +1.18(+1.23%) |
Jun 04, 2018 | 96.00 | 96.64 | 95.39 | 95.85 | 583,789 | +0.04(+0.04%) |
Jun 01, 2018 | 95.41 | 95.92 | 94.96 | 95.81 | 446,957 | +1.18(+1.25%) |
May 31, 2018 | 96.41 | 96.43 | 94.50 | 94.63 | 1,170,467 | -1.68(-1.74%) |
May 30, 2018 | 96.16 | 96.64 | 95.63 | 96.31 | 595,544 | +0.64(+0.67%) |
May 29, 2018 | 96.89 | 97.07 | 95.02 | 95.67 | 520,333 | -2.07(-2.12%) |
May 25, 2018 | 97.74 | 97.74 | 97.74 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.72 | 98.43 | 97.67 | 98.19 | 556,466 | +0.57(+0.58%) |
May 23, 2018 | 98.74 | 99.10 | 96.44 | 97.62 | 799,806 | -1.68(-1.69%) |
May 22, 2018 | 99.68 | 100.48 | 99.27 | 99.30 | 791,593 | -0.41(-0.41%) |
May 21, 2018 | 98.67 | 99.79 | 98.66 | 99.71 | 690,638 | +1.41(+1.43%) |
May 18, 2018 | 97.61 | 98.80 | 97.58 | 98.30 | 993,657 | +0.82(+0.84%) |
May 17, 2018 | 97.07 | 97.78 | 96.71 | 97.48 | 645,317 | +0.27(+0.28%) |
May 16, 2018 | 95.98 | 97.69 | 95.81 | 97.21 | 660,545 | +1.40(+1.46%) |
May 15, 2018 | 97.31 | 97.58 | 95.37 | 95.81 | 745,133 | -1.67(-1.71%) |
May 14, 2018 | 97.24 | 97.92 | 96.69 | 97.48 | 856,394 | +0.47(+0.48%) |
May 11, 2018 | 97.25 | 98.21 | 96.79 | 97.01 | 841,081 | -0.04(-0.05%) |
May 10, 2018 | 95.96 | 97.22 | 95.85 | 97.06 | 738,036 | +1.36(+1.42%) |
May 09, 2018 | 95.39 | 95.95 | 94.31 | 95.70 | 734,284 | +0.64(+0.67%) |
May 08, 2018 | 95.30 | 95.73 | 94.68 | 95.06 | 799,312 | -0.14(-0.14%) |
May 07, 2018 | 95.45 | 96.21 | 94.82 | 95.19 | 493,084 | -0.07(-0.08%) |
May 04, 2018 | 93.62 | 96.46 | 93.62 | 95.26 | 859,443 | +1.36(+1.45%) |
May 03, 2018 | 93.26 | 94.55 | 92.26 | 93.90 | 680,001 | +0.06(+0.07%) |
May 02, 2018 | 94.93 | 95.19 | 93.65 | 93.84 | 815,834 | -1.19(-1.25%) |
May 01, 2018 | 94.25 | 95.15 | 93.70 | 95.03 | 1,088,931 | +0.59(+0.63%) |
Apr 30, 2018 | 94.69 | 96.27 | 94.41 | 94.43 | 715,222 | -0.04(-0.04%) |
Apr 27, 2018 | 95.74 | 96.17 | 94.30 | 94.47 | 1,180,295 | -1.23(-1.28%) |
Apr 26, 2018 | 98.05 | 98.05 | 95.55 | 95.70 | 728,900 | -0.41(-0.43%) |
Apr 25, 2018 | 93.88 | 97.81 | 91.61 | 96.11 | 1,462,078 | +1.14(+1.20%) |
Apr 24, 2018 | 96.61 | 96.61 | 93.50 | 94.97 | 842,489 | -1.45(-1.50%) |
Apr 23, 2018 | 96.63 | 97.14 | 96.18 | 96.42 | 560,477 | -0.10(-0.10%) |
Apr 20, 2018 | 97.34 | 97.41 | 95.79 | 96.52 | 703,823 | -0.51(-0.53%) |
Apr 19, 2018 | 97.56 | 97.95 | 96.64 | 97.03 | 798,995 | -0.46(-0.47%) |
Apr 18, 2018 | 97.31 | 98.15 | 96.84 | 97.49 | 1,169,335 | +0.47(+0.48%) |
Apr 17, 2018 | 96.38 | 97.13 | 95.84 | 97.02 | 988,472 | +1.53(+1.60%) |
Apr 16, 2018 | 95.08 | 95.89 | 94.71 | 95.49 | 634,721 | +1.06(+1.13%) |
Apr 13, 2018 | 95.48 | 95.55 | 93.95 | 94.43 | 544,715 | -0.62(-0.65%) |
Apr 12, 2018 | 95.15 | 95.57 | 94.76 | 95.05 | 590,225 | +0.18(+0.19%) |
Apr 11, 2018 | 95.00 | 95.71 | 94.53 | 94.87 | 508,116 | -0.95(-1.00%) |
Apr 10, 2018 | 94.95 | 96.57 | 94.74 | 95.82 | 679,414 | +2.21(+2.36%) |
Apr 09, 2018 | 93.68 | 94.77 | 93.26 | 93.61 | 613,237 | +0.63(+0.68%) |
Apr 06, 2018 | 94.98 | 95.50 | 92.30 | 92.98 | 1,069,409 | -2.59(-2.71%) |
Apr 05, 2018 | 96.14 | 96.34 | 94.93 | 95.57 | 810,738 | -0.13(-0.13%) |
Apr 04, 2018 | 92.95 | 95.89 | 92.50 | 95.70 | 1,212,859 | +1.49(+1.58%) |
Apr 03, 2018 | 93.79 | 94.81 | 93.37 | 94.21 | 963,776 | +0.62(+0.66%) |
Apr 02, 2018 | 95.61 | 95.92 | 92.61 | 93.59 | 657,943 | -2.14(-2.24%) |
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +1.98(+2.11%) | |
Mar 28, 2018 | 94.23 | 95.08 | 92.40 | 93.75 | 963,314 | -0.36(-0.38%) |
Mar 27, 2018 | 95.80 | 96.00 | 93.62 | 94.11 | 999,516 | -1.18(-1.24%) |
Mar 26, 2018 | 93.76 | 95.94 | 93.76 | 95.29 | 901,688 | +2.43(+2.62%) |
Mar 23, 2018 | 95.39 | 95.83 | 92.81 | 92.86 | 1,096,019 | -2.58(-2.70%) |
Mar 22, 2018 | 98.14 | 98.63 | 95.32 | 95.43 | 1,217,092 | -3.80(-3.83%) |
Mar 21, 2018 | 98.88 | 100.43 | 98.88 | 99.24 | 868,712 | -0.56(-0.56%) |
Mar 20, 2018 | 99.04 | 100.26 | 98.86 | 99.80 | 1,297,679 | -0.05(-0.05%) |
Mar 19, 2018 | 100.30 | 100.82 | 99.48 | 99.85 | 1,157,997 | -0.73(-0.73%) |
Mar 16, 2018 | 101.72 | 101.72 | 99.61 | 100.58 | 1,755,289 | -2.27(-2.21%) |
Mar 15, 2018 | 103.67 | 103.67 | 102.28 | 102.85 | 650,004 | -0.61(-0.59%) |
Mar 14, 2018 | 104.82 | 104.96 | 103.01 | 103.46 | 619,629 | -0.97(-0.93%) |
Mar 13, 2018 | 105.21 | 105.85 | 104.25 | 104.44 | 614,641 | -0.55(-0.52%) |
Mar 12, 2018 | 105.67 | 105.92 | 104.84 | 104.98 | 563,158 | -0.73(-0.69%) |
Mar 09, 2018 | 104.52 | 105.98 | 103.52 | 105.72 | 682,210 | +1.65(+1.58%) |
Mar 08, 2018 | 104.44 | 105.30 | 103.41 | 104.07 | 575,697 | -0.26(-0.25%) |
Mar 07, 2018 | 104.71 | 104.33 | 777,340 | +1.14(+1.11%) | ||
Mar 06, 2018 | 103.37 | 103.64 | 101.35 | 103.18 | 1,449,389 | +0.16(+0.16%) |
Mar 05, 2018 | 102.64 | 103.39 | 101.84 | 103.02 | 858,855 | -0.33(-0.32%) |
Mar 02, 2018 | 103.43 | 104.00 | 102.33 | 103.35 | 741,754 | -0.70(-0.67%) |
Mar 01, 2018 | 106.09 | 106.33 | 103.01 | 104.05 | 722,919 | -1.98(-1.87%) |
Feb 28, 2018 | 106.90 | 107.30 | 105.97 | 106.04 | 654,242 | -0.68(-0.64%) |
Feb 27, 2018 | 107.99 | 108.05 | 106.71 | 106.72 | 452,829 | -1.08(-1.00%) |
Feb 26, 2018 | 107.36 | 108.06 | 106.16 | 107.80 | 459,065 | +0.88(+0.82%) |
Feb 23, 2018 | 106.24 | 106.98 | 105.61 | 106.92 | 508,908 | +0.80(+0.75%) |
Feb 22, 2018 | 105.54 | 106.52 | 105.00 | 106.12 | 550,564 | +1.18(+1.13%) |
Feb 21, 2018 | 105.08 | 106.95 | 104.85 | 104.93 | 507,505 | -0.14(-0.14%) |
Feb 20, 2018 | 106.00 | 106.49 | 104.80 | 105.08 | 612,129 | -1.54(-1.45%) |
Feb 16, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.66(-0.61%) | |
Feb 15, 2018 | 106.50 | 107.30 | 105.55 | 107.28 | 659,581 | +1.27(+1.19%) |
Feb 14, 2018 | 104.39 | 106.16 | 104.01 | 106.01 | 706,268 | +1.11(+1.06%) |
Feb 13, 2018 | 103.42 | 105.18 | 103.08 | 104.90 | 675,384 | +1.10(+1.06%) |
Feb 12, 2018 | 101.14 | 104.45 | 101.11 | 103.79 | 1,102,076 | +3.76(+3.76%) |
Feb 09, 2018 | 100.32 | 100.75 | 97.67 | 100.03 | 1,094,371 | +0.62(+0.62%) |
Feb 08, 2018 | 102.88 | 103.10 | 99.40 | 99.41 | 879,033 | -3.60(-3.49%) |
Feb 07, 2018 | 102.51 | 104.86 | 102.51 | 103.01 | 950,084 | +0.48(+0.47%) |
Feb 06, 2018 | 100.20 | 102.89 | 100.05 | 102.53 | 1,470,271 | -0.81(-0.78%) |
Feb 05, 2018 | 104.82 | 105.84 | 102.61 | 103.33 | 843,997 | -2.23(-2.12%) |
Feb 02, 2018 | 107.62 | 108.17 | 105.47 | 105.57 | 1,028,768 | -2.45(-2.27%) |
Feb 01, 2018 | 107.34 | 108.99 | 105.95 | 108.02 | 1,438,273 | -2.08(-1.89%) |
Jan 31, 2018 | 108.85 | 110.99 | 107.70 | 110.10 | 1,860,667 | +4.80(+4.56%) |
Jan 30, 2018 | 106.18 | 106.39 | 105.29 | 105.30 | 1,157,707 | -1.20(-1.13%) |
Jan 29, 2018 | 108.37 | 108.75 | 106.39 | 106.50 | 737,170 | -2.11(-1.94%) |
Jan 26, 2018 | 108.95 | 109.20 | 108.18 | 108.61 | 475,315 | +0.05(+0.05%) |
Jan 25, 2018 | 108.09 | 109.10 | 107.90 | 108.56 | 580,897 | +0.81(+0.75%) |
Jan 24, 2018 | 107.82 | 107.97 | 107.22 | 107.75 | 559,263 | +0.29(+0.27%) |
Jan 23, 2018 | 108.06 | 108.06 | 107.34 | 107.46 | 604,338 | -0.89(-0.82%) |
Jan 22, 2018 | 108.90 | 109.26 | 107.93 | 108.35 | 593,566 | -0.55(-0.50%) |
Jan 19, 2018 | 108.98 | 110.57 | 108.42 | 108.90 | 763,978 | +0.64(+0.59%) |
Jan 18, 2018 | 107.65 | 108.82 | 106.85 | 108.26 | 649,672 | +1.57(+1.47%) |
Jan 17, 2018 | 105.95 | 107.41 | 105.59 | 106.69 | 538,278 | +1.35(+1.28%) |
Jan 16, 2018 | 107.28 | 107.70 | 104.93 | 105.34 | 691,541 | -1.77(-1.65%) |
Jan 12, 2018 | 107.11 | 107.11 | 107.11 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.70 | 107.37 | 106.36 | 107.31 | 361,345 | +0.88(+0.83%) |
Jan 10, 2018 | 106.43 | 387,389 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.55 | 107.06 | 106.34 | 106.72 | 536,664 | +0.28(+0.26%) |
Jan 08, 2018 | 106.03 | 106.99 | 105.93 | 106.44 | 740,387 | +0.39(+0.37%) |
Jan 05, 2018 | 105.08 | 106.37 | 104.84 | 106.05 | 487,012 | +1.24(+1.18%) |
Jan 04, 2018 | 104.48 | 105.11 | 104.30 | 104.81 | 589,380 | +0.69(+0.66%) |
Jan 03, 2018 | 103.95 | 104.26 | 103.55 | 104.12 | 713,817 | +0.30(+0.29%) |
Jan 02, 2018 | 103.34 | 103.82 | 102.98 | 103.82 | 447,746 | +0.74(+0.71%) |
Dec 29, 2017 | 103.08 | 103.08 | 103.08 | 0 | -0.64(-0.61%) | |
Dec 28, 2017 | 103.82 | 103.82 | 103.16 | 103.72 | 307,810 | +0.39(+0.37%) |
Dec 27, 2017 | 103.09 | 103.65 | 102.86 | 103.33 | 417,233 | +0.29(+0.28%) |
Dec 26, 2017 | 102.43 | 103.07 | 102.21 | 103.05 | 302,830 | +0.58(+0.57%) |
Dec 22, 2017 | 102.47 | 102.74 | 101.71 | 102.47 | 633,932 | +0.14(+0.13%) |
Dec 21, 2017 | 105.00 | 105.00 | 102.18 | 102.33 | 591,972 | -2.39(-2.28%) |
Dec 20, 2017 | 105.02 | 105.83 | 104.58 | 104.72 | 855,247 | -0.38(-0.36%) |
Dec 19, 2017 | 104.56 | 105.57 | 104.39 | 105.09 | 962,507 | +0.88(+0.84%) |
Dec 18, 2017 | 104.29 | 104.87 | 103.72 | 104.22 | 773,515 | +0.19(+0.18%) |
Dec 15, 2017 | 103.81 | 104.22 | 103.34 | 104.03 | 1,199,612 | +1.46(+1.43%) |
Dec 14, 2017 | 102.59 | 103.24 | 102.39 | 102.56 | 714,120 | -0.08(-0.08%) |
Dec 13, 2017 | 102.62 | 102.89 | 102.25 | 102.64 | 579,357 | -0.08(-0.08%) |
Dec 12, 2017 | 102.72 | 103.71 | 102.00 | 102.72 | 597,067 | -0.47(-0.45%) |
Dec 11, 2017 | 102.18 | 103.49 | 101.87 | 103.19 | 902,778 | +1.12(+1.10%) |
Dec 08, 2017 | 100.84 | 102.17 | 100.47 | 102.07 | 974,308 | +1.24(+1.23%) |
Dec 07, 2017 | 100.12 | 100.98 | 100.12 | 100.83 | 711,558 | +0.75(+0.75%) |
Dec 06, 2017 | 101.37 | 101.48 | 99.97 | 100.08 | 953,068 | -1.53(-1.50%) |
Dec 05, 2017 | 100.66 | 102.19 | 100.66 | 101.60 | 1,005,741 | +1.47(+1.47%) |
Dec 04, 2017 | 101.38 | 101.38 | 100.01 | 100.13 | 874,913 | -0.55(-0.54%) |