Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,471 | +0.32(+0.35%) |
Dec 28, 2018 | 90.28 | 90.46 | 89.31 | 89.55 | 592,124 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.24 | 89.36 | 1,084,379 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.90 | 85.58 | 88.81 | 619,276 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.50 | 85.75 | 85.75 | 449,216 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,329 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.35 | 90.36 | 946,116 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.37 | 946,491 | +0.03(+0.03%) |
Dec 18, 2018 | 90.56 | 90.78 | 89.99 | 90.34 | 802,920 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.93 | 875,041 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.15 | 90.99 | 91.16 | 745,998 | -2.23(-2.39%) |
Dec 13, 2018 | 93.55 | 93.92 | 92.85 | 93.39 | 1,187,393 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,514 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.89 | 91.20 | 91.68 | 1,087,607 | -0.31(-0.33%) |
Dec 10, 2018 | 91.67 | 92.42 | 90.71 | 91.98 | 965,720 | +1.07(+1.17%) |
Dec 07, 2018 | 92.70 | 93.17 | 90.52 | 90.92 | 757,298 | -0.71(-0.78%) |
Dec 06, 2018 | 90.58 | 91.82 | 89.87 | 91.63 | 1,768,393 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.19 | 92.78 | 92.90 | 979,524 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.31 | 94.56 | 95.04 | 738,752 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.98 | 93.59 | 774,247 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.49 | 93.87 | 866,937 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,901 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.12 | 91.95 | 846,642 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,048 | +1.58(+1.73%) |
Nov 23, 2018 | 90.19 | 91.70 | 90.19 | 91.16 | 581,378 | -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 | 1,037,249 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,089 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.54 | 94.42 | 1,232,216 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.77 | 93.20 | 95.22 | 841,946 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.73 | 874,370 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.64 | 2,026,056 | +2.09(+2.28%) |
Nov 12, 2018 | 93.08 | 93.27 | 91.19 | 91.55 | 1,495,430 | -6.22(-6.36%) |
Nov 09, 2018 | 97.42 | 97.94 | 96.77 | 97.77 | 1,010,875 | +0.63(+0.65%) |
Nov 08, 2018 | 97.44 | 98.10 | 96.95 | 97.14 | 1,452,388 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,632 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.50 | 666,044 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.15 | 579,804 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.16 | 624,361 | +0.87(+0.90%) |
Nov 01, 2018 | 96.63 | 96.77 | 95.66 | 96.29 | 842,620 | -0.53(-0.55%) |
Oct 31, 2018 | 96.42 | 97.43 | 96.29 | 96.82 | 916,139 | +1.51(+1.58%) |
Oct 30, 2018 | 94.18 | 95.36 | 93.78 | 95.31 | 972,410 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.33 | 92.80 | 94.13 | 872,939 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.73 | 95.15 | 866,417 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.06 | 93.77 | 96.17 | 1,204,317 | +2.86(+3.07%) |
Oct 24, 2018 | 95.95 | 96.07 | 93.26 | 93.31 | 1,480,136 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.88 | 95.57 | 97.25 | 1,085,597 | -0.79(-0.81%) |
Oct 22, 2018 | 99.46 | 99.60 | 97.52 | 98.05 | 1,216,515 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,819 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.60 | 2,761,718 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.04 | 103.86 | 104.52 | 1,067,189 | -1.47(-1.39%) |
Oct 16, 2018 | 104.67 | 106.00 | 104.15 | 105.99 | 2,280,907 | +3.76(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.79 | 102.23 | 805,304 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.10 | 101.39 | 103.38 | 1,071,694 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,063 | -0.09(-0.09%) |
Oct 10, 2018 | 105.04 | 105.17 | 101.81 | 102.01 | 2,952,512 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,772 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,487 | -2.49(-2.30%) |
Oct 05, 2018 | 108.75 | 109.31 | 107.83 | 108.40 | 585,034 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,659 | -0.64(-0.58%) |
Oct 03, 2018 | 111.25 | 111.26 | 110.61 | 110.82 | 398,236 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.32 | 695,442 | -0.96(-0.86%) |
Oct 01, 2018 | 111.55 | 111.71 | 110.91 | 111.27 | 579,858 | +0.24(+0.22%) |
Sep 28, 2018 | 110.55 | 111.70 | 110.55 | 111.03 | 1,486,569 | -2.13(-1.88%) |
Sep 27, 2018 | 113.75 | 114.08 | 113.05 | 113.16 | 948,047 | -0.73(-0.64%) |
Sep 26, 2018 | 113.89 | 114.78 | 113.81 | 113.89 | 959,601 | -0.40(-0.35%) |
Sep 25, 2018 | 112.22 | 114.31 | 111.88 | 114.29 | 2,711,642 | +4.13(+3.75%) |
Sep 24, 2018 | 110.07 | 110.59 | 109.65 | 110.16 | 470,554 | +0.36(+0.33%) |
Sep 21, 2018 | 109.41 | 110.52 | 109.14 | 109.80 | 792,969 | +1.36(+1.26%) |
Sep 20, 2018 | 108.11 | 108.72 | 107.64 | 108.44 | 925,580 | +0.58(+0.53%) |
Sep 19, 2018 | 107.70 | 108.14 | 107.45 | 107.86 | 853,466 | -0.71(-0.66%) |
Sep 18, 2018 | 107.66 | 108.99 | 107.65 | 108.58 | 543,659 | +0.44(+0.41%) |
Sep 17, 2018 | 108.62 | 108.89 | 108.07 | 108.13 | 1,984,145 | -1.45(-1.33%) |
Sep 14, 2018 | 109.40 | 109.80 | 109.14 | 109.59 | 475,582 | +0.21(+0.19%) |
Sep 13, 2018 | 109.75 | 109.97 | 109.08 | 109.38 | 801,755 | +0.11(+0.10%) |
Sep 12, 2018 | 108.70 | 109.61 | 108.14 | 109.27 | 725,703 | +1.59(+1.48%) |
Sep 11, 2018 | 106.50 | 107.89 | 106.18 | 107.68 | 438,062 | +0.93(+0.87%) |
Sep 10, 2018 | 106.56 | 106.90 | 106.14 | 106.75 | 590,611 | +1.57(+1.49%) |
Sep 07, 2018 | 104.31 | 105.34 | 104.05 | 105.18 | 630,343 | +1.08(+1.03%) |
Sep 06, 2018 | 104.67 | 104.84 | 103.40 | 104.11 | 685,228 | -0.07(-0.07%) |
Sep 05, 2018 | 105.90 | 105.97 | 104.11 | 104.18 | 956,762 | -2.68(-2.51%) |
Sep 04, 2018 | 106.30 | 107.25 | 106.11 | 106.86 | 1,026,253 | -1.23(-1.14%) |
Aug 31, 2018 | 108.09 | 108.09 | 108.09 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.29 | 110.03 | 109.11 | 109.43 | 793,575 | -0.74(-0.67%) |
Aug 29, 2018 | 110.22 | 110.54 | 110.06 | 110.17 | 1,660,492 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.97 | 110.15 | 547,049 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.32 | 437,348 | +1.18(+1.08%) |
Aug 24, 2018 | 108.55 | 109.17 | 108.25 | 109.13 | 359,594 | +1.45(+1.35%) |
Aug 23, 2018 | 108.09 | 108.47 | 107.52 | 107.68 | 582,140 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,405 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.71 | 106.14 | 106.50 | 472,534 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.42 | 105.74 | 106.25 | 829,003 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,230 | +0.74(+0.71%) |
Aug 16, 2018 | 104.30 | 105.42 | 104.04 | 104.78 | 972,502 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.21 | 102.20 | 1,485,059 | -0.86(-0.83%) |
Aug 14, 2018 | 103.38 | 103.50 | 102.38 | 103.06 | 764,708 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 103.00 | 704,583 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.88 | 908,182 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.30 | 104.43 | 506,830 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.14 | 104.51 | 104.73 | 366,067 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.92 | 104.34 | 356,572 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.03 | 321,860 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,852 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,035 | -0.34(-0.33%) |
Aug 01, 2018 | 105.01 | 105.18 | 104.48 | 104.67 | 1,151,425 | -0.08(-0.08%) |
Jul 31, 2018 | 105.52 | 105.71 | 104.52 | 104.75 | 1,510,511 | -0.66(-0.63%) |
Jul 30, 2018 | 107.44 | 107.49 | 105.37 | 105.41 | 784,803 | -2.06(-1.92%) |
Jul 27, 2018 | 109.17 | 109.17 | 107.36 | 107.46 | 879,711 | -0.59(-0.54%) |
Jul 26, 2018 | 107.93 | 108.78 | 107.75 | 108.05 | 1,055,479 | +0.39(+0.36%) |
Jul 25, 2018 | 106.62 | 107.85 | 106.06 | 107.66 | 714,964 | +1.71(+1.61%) |
Jul 24, 2018 | 107.06 | 107.13 | 105.52 | 105.96 | 818,132 | +0.52(+0.49%) |
Jul 23, 2018 | 105.74 | 105.74 | 105.01 | 105.44 | 793,204 | +0.37(+0.35%) |
Jul 20, 2018 | 105.66 | 105.90 | 104.87 | 105.07 | 1,607,772 | -0.91(-0.86%) |
Jul 19, 2018 | 106.59 | 107.21 | 105.51 | 105.98 | 1,540,414 | -4.11(-3.73%) |
Jul 18, 2018 | 109.81 | 110.80 | 109.47 | 110.09 | 1,926,326 | +0.29(+0.26%) |
Jul 17, 2018 | 108.07 | 110.05 | 108.03 | 109.80 | 821,644 | +0.97(+0.89%) |
Jul 16, 2018 | 108.39 | 109.04 | 108.38 | 108.84 | 1,607,217 | +0.59(+0.55%) |
Jul 13, 2018 | 107.85 | 108.30 | 107.47 | 108.24 | 890,926 | +0.42(+0.39%) |
Jul 12, 2018 | 106.62 | 107.93 | 106.62 | 107.82 | 836,784 | +1.46(+1.37%) |
Jul 11, 2018 | 106.17 | 106.93 | 106.05 | 106.35 | 724,690 | -1.67(-1.55%) |
Jul 10, 2018 | 107.65 | 108.44 | 107.65 | 108.02 | 567,150 | +0.26(+0.24%) |
Jul 09, 2018 | 107.83 | 107.83 | 107.01 | 107.76 | 896,007 | +2.03(+1.92%) |
Jul 06, 2018 | 105.14 | 105.78 | 104.93 | 105.73 | 956,809 | +0.61(+0.58%) |
Jul 05, 2018 | 104.38 | 105.23 | 104.05 | 105.12 | 993,523 | +1.15(+1.10%) |
Jul 03, 2018 | 103.97 | 103.97 | 103.97 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.54 | 104.16 | 102.48 | 104.10 | 577,924 | -0.31(-0.29%) |
Jun 29, 2018 | 104.55 | 104.40 | 681,990 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.33 | 102.45 | 101.28 | 102.19 | 1,149,321 | -1.47(-1.42%) |
Jun 27, 2018 | 104.72 | 105.31 | 103.40 | 103.66 | 577,396 | -0.33(-0.32%) |
Jun 26, 2018 | 104.36 | 104.59 | 103.57 | 104.00 | 1,193,398 | -0.96(-0.91%) |
Jun 25, 2018 | 105.02 | 105.23 | 104.13 | 104.95 | 1,610,063 | -1.41(-1.32%) |
Jun 22, 2018 | 106.21 | 106.76 | 104.86 | 106.36 | 1,621,126 | -0.10(-0.09%) |
Jun 21, 2018 | 107.45 | 107.45 | 106.10 | 106.46 | 714,013 | -0.59(-0.55%) |
Jun 20, 2018 | 107.19 | 107.64 | 106.63 | 107.05 | 947,405 | +0.07(+0.07%) |
Jun 19, 2018 | 105.36 | 107.17 | 105.36 | 106.98 | 1,679,223 | -0.87(-0.80%) |
Jun 18, 2018 | 106.93 | 107.89 | 106.91 | 107.84 | 2,200,154 | -1.54(-1.41%) |
Jun 15, 2018 | 109.41 | 108.72 | 109.39 | 602,784 | -0.18(-0.17%) | |
Jun 14, 2018 | 108.92 | 110.08 | 108.81 | 109.57 | 593,910 | +0.80(+0.73%) |
Jun 13, 2018 | 109.21 | 109.57 | 108.39 | 108.77 | 509,662 | +0.28(+0.26%) |
Jun 12, 2018 | 108.84 | 109.03 | 108.31 | 108.49 | 836,934 | +0.16(+0.15%) |
Jun 11, 2018 | 107.70 | 108.83 | 107.48 | 108.33 | 800,611 | +1.14(+1.06%) |
Jun 08, 2018 | 106.58 | 107.48 | 106.08 | 107.19 | 1,010,031 | +1.64(+1.56%) |
Jun 07, 2018 | 106.42 | 106.53 | 105.11 | 105.55 | 1,190,686 | +0.04(+0.03%) |
Jun 06, 2018 | 105.56 | 105.52 | 1,534,256 | +1.10(+1.06%) | ||
Jun 05, 2018 | 104.86 | 105.11 | 104.11 | 104.41 | 709,831 | +0.96(+0.93%) |
Jun 04, 2018 | 103.03 | 103.74 | 102.95 | 103.46 | 593,414 | +0.79(+0.77%) |
Jun 01, 2018 | 103.32 | 103.32 | 102.17 | 102.66 | 573,972 | +0.85(+0.83%) |
May 31, 2018 | 101.71 | 102.03 | 100.98 | 101.81 | 452,691 | +0.35(+0.35%) |
May 30, 2018 | 100.99 | 101.69 | 100.19 | 101.46 | 743,660 | +1.91(+1.91%) |
May 29, 2018 | 99.90 | 100.33 | 99.04 | 99.56 | 1,126,937 | -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 | 2,214,711 | +0.36(+0.35%) |
May 23, 2018 | 101.12 | 102.64 | 101.12 | 102.57 | 863,604 | +0.47(+0.46%) |
May 22, 2018 | 102.36 | 102.78 | 101.89 | 102.10 | 720,118 | -0.55(-0.54%) |
May 21, 2018 | 103.08 | 103.30 | 102.43 | 102.65 | 439,966 | +0.43(+0.42%) |
May 18, 2018 | 101.54 | 102.30 | 101.21 | 102.22 | 1,356,813 | +0.31(+0.31%) |
May 17, 2018 | 101.64 | 102.47 | 101.39 | 101.91 | 598,539 | +0.35(+0.34%) |
May 16, 2018 | 101.11 | 102.06 | 100.60 | 101.56 | 692,972 | +0.46(+0.46%) |
May 15, 2018 | 100.94 | 101.39 | 100.17 | 101.10 | 589,746 | -1.38(-1.35%) |
May 14, 2018 | 103.15 | 103.43 | 102.31 | 102.48 | 1,220,608 | -0.88(-0.85%) |
May 11, 2018 | 103.13 | 103.58 | 102.91 | 103.36 | 617,055 | -0.25(-0.24%) |
May 10, 2018 | 102.74 | 103.81 | 102.65 | 103.61 | 1,930,846 | +1.24(+1.21%) |
May 09, 2018 | 102.07 | 102.63 | 101.73 | 102.37 | 915,660 | +0.24(+0.23%) |
May 08, 2018 | 101.41 | 102.40 | 101.30 | 102.13 | 1,104,698 | +0.72(+0.71%) |
May 07, 2018 | 101.73 | 101.96 | 101.22 | 101.41 | 1,005,682 | -0.03(-0.03%) |
May 04, 2018 | 100.19 | 101.61 | 100.15 | 101.44 | 1,007,501 | +0.78(+0.78%) |
May 03, 2018 | 100.46 | 100.80 | 99.35 | 100.65 | 829,069 | +1.03(+1.04%) |
May 02, 2018 | 100.10 | 100.30 | 99.39 | 99.62 | 1,106,914 | +0.23(+0.23%) |
May 01, 2018 | 98.23 | 99.42 | 98.01 | 99.39 | 1,007,685 | +0.79(+0.80%) |
Apr 30, 2018 | 98.52 | 99.20 | 98.47 | 98.60 | 463,377 | -0.46(-0.47%) |
Apr 27, 2018 | 99.09 | 99.26 | 98.34 | 99.06 | 1,063,849 | +1.31(+1.34%) |
Apr 26, 2018 | 97.26 | 98.06 | 97.10 | 97.75 | 2,024,892 | +0.88(+0.91%) |
Apr 25, 2018 | 96.60 | 96.97 | 95.73 | 96.87 | 1,134,396 | +0.35(+0.36%) |
Apr 24, 2018 | 98.39 | 98.87 | 96.53 | 96.53 | 3,411,510 | +2.24(+2.38%) |
Apr 23, 2018 | 94.70 | 94.94 | 93.92 | 94.28 | 1,325,979 | -0.02(-0.02%) |
Apr 20, 2018 | 95.01 | 95.01 | 94.17 | 94.30 | 1,128,585 | -1.66(-1.73%) |
Apr 19, 2018 | 96.85 | 97.03 | 95.27 | 95.97 | 1,011,977 | -1.01(-1.05%) |
Apr 18, 2018 | 97.49 | 97.50 | 96.76 | 96.98 | 718,318 | -0.38(-0.39%) |
Apr 17, 2018 | 96.48 | 97.53 | 96.37 | 97.36 | 660,061 | +1.33(+1.38%) |
Apr 16, 2018 | 96.43 | 96.53 | 95.84 | 96.04 | 439,574 | -0.16(-0.17%) |
Apr 13, 2018 | 96.56 | 96.63 | 95.96 | 96.20 | 543,465 | +0.20(+0.20%) |
Apr 12, 2018 | 95.82 | 96.25 | 95.72 | 96.00 | 677,566 | +0.84(+0.88%) |
Apr 11, 2018 | 95.47 | 96.08 | 95.06 | 95.17 | 893,112 | -0.69(-0.71%) |
Apr 10, 2018 | 96.06 | 96.40 | 95.42 | 95.85 | 1,093,947 | +0.51(+0.53%) |
Apr 09, 2018 | 96.04 | 96.15 | 95.30 | 95.34 | 923,406 | +1.61(+1.72%) |
Apr 06, 2018 | 94.16 | 94.70 | 93.47 | 93.73 | 672,808 | -0.07(-0.08%) |
Apr 05, 2018 | 93.83 | 94.39 | 93.50 | 93.80 | 526,345 | +0.86(+0.93%) |
Apr 04, 2018 | 91.07 | 93.19 | 91.04 | 92.94 | 775,972 | +0.71(+0.77%) |
Apr 03, 2018 | 92.43 | 92.67 | 91.36 | 92.23 | 1,172,951 | +0.34(+0.37%) |
Apr 02, 2018 | 93.48 | 93.57 | 91.12 | 91.89 | 508,479 | -1.66(-1.78%) |
Mar 29, 2018 | 93.56 | 93.56 | 93.56 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.48 | 93.59 | 92.11 | 92.51 | 1,173,690 | +0.85(+0.92%) |
Mar 27, 2018 | 93.32 | 93.72 | 91.12 | 91.66 | 916,455 | -1.60(-1.72%) |
Mar 26, 2018 | 93.15 | 93.52 | 91.41 | 93.26 | 705,333 | +2.09(+2.29%) |
Mar 23, 2018 | 92.75 | 92.92 | 91.11 | 91.17 | 900,422 | -1.30(-1.40%) |
Mar 22, 2018 | 93.16 | 93.78 | 92.41 | 92.47 | 1,052,686 | -1.03(-1.10%) |
Mar 21, 2018 | 93.23 | 94.17 | 93.17 | 93.50 | 780,051 | +0.18(+0.19%) |
Mar 20, 2018 | 92.61 | 93.59 | 92.61 | 93.32 | 986,863 | -1.19(-1.26%) |
Mar 19, 2018 | 94.44 | 94.53 | 93.63 | 94.52 | 545,888 | -1.14(-1.19%) |
Mar 16, 2018 | 95.62 | 96.30 | 95.45 | 95.65 | 650,235 | -0.86(-0.89%) |
Mar 15, 2018 | 96.35 | 96.97 | 96.13 | 96.52 | 921,176 | +0.36(+0.38%) |
Mar 14, 2018 | 96.62 | 96.66 | 95.57 | 96.15 | 553,940 | +0.41(+0.43%) |
Mar 13, 2018 | 97.40 | 97.44 | 95.55 | 95.74 | 821,582 | -1.21(-1.25%) |
Mar 12, 2018 | 96.80 | 97.20 | 96.29 | 96.95 | 806,898 | -0.12(-0.13%) |
Mar 09, 2018 | 96.45 | 97.15 | 96.32 | 97.08 | 985,169 | +0.69(+0.72%) |
Mar 08, 2018 | 96.49 | 96.86 | 96.15 | 96.38 | 1,297,289 | +0.38(+0.40%) |
Mar 07, 2018 | 96.03 | 95.07 | 96.00 | 1,525,219 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.52 | 93.71 | 93.15 | 93.48 | 737,998 | +0.43(+0.46%) |
Mar 05, 2018 | 91.65 | 93.21 | 91.62 | 93.06 | 1,145,688 | +1.68(+1.84%) |
Mar 02, 2018 | 90.48 | 91.50 | 89.93 | 91.38 | 894,565 | +0.63(+0.70%) |
Mar 01, 2018 | 91.47 | 91.68 | 89.99 | 90.74 | 2,210,723 | -2.22(-2.39%) |
Feb 28, 2018 | 93.52 | 94.03 | 92.91 | 92.97 | 1,063,580 | +0.38(+0.41%) |
Feb 27, 2018 | 93.81 | 94.12 | 92.59 | 92.59 | 1,116,568 | -1.10(-1.18%) |
Feb 26, 2018 | 92.80 | 93.73 | 92.27 | 93.69 | 2,038,412 | +0.36(+0.39%) |
Feb 23, 2018 | 92.49 | 93.38 | 92.34 | 93.32 | 1,560,333 | +0.68(+0.73%) |
Feb 22, 2018 | 92.65 | 1,329,903 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.64 | 93.19 | 91.81 | 91.86 | 1,344,153 | -0.87(-0.94%) |
Feb 20, 2018 | 92.51 | 93.10 | 92.38 | 92.73 | 1,798,490 | -0.60(-0.64%) |
Feb 16, 2018 | 93.32 | 93.32 | 93.32 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.72 | 94.00 | 92.95 | 93.91 | 1,353,638 | +0.38(+0.41%) |
Feb 14, 2018 | 91.17 | 93.56 | 91.14 | 93.53 | 1,260,396 | +2.07(+2.27%) |
Feb 13, 2018 | 91.27 | 91.59 | 90.90 | 91.46 | 1,049,749 | +0.04(+0.05%) |
Feb 12, 2018 | 91.56 | 91.85 | 90.90 | 91.41 | 1,078,240 | +0.68(+0.75%) |
Feb 09, 2018 | 91.22 | 91.71 | 88.25 | 90.73 | 1,548,062 | +0.29(+0.32%) |
Feb 08, 2018 | 93.21 | 93.30 | 90.40 | 90.44 | 1,190,087 | -3.05(-3.26%) |
Feb 07, 2018 | 94.12 | 94.85 | 93.27 | 93.49 | 2,216,323 | -2.91(-3.02%) |
Feb 06, 2018 | 93.35 | 96.51 | 93.15 | 96.40 | 1,925,577 | +1.30(+1.37%) |
Feb 05, 2018 | 95.89 | 96.93 | 93.77 | 95.10 | 1,305,529 | -2.00(-2.06%) |
Feb 02, 2018 | 98.62 | 98.62 | 96.94 | 97.10 | 1,458,960 | -2.22(-2.24%) |
Feb 01, 2018 | 99.84 | 100.14 | 99.07 | 99.33 | 1,522,174 | -1.42(-1.41%) |
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,740,993 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.67 | 98.03 | 98.58 | 6,908,311 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,231 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.94 | 101.11 | 101.90 | 1,756,921 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.39 | 718,250 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.45 | 101.75 | 631,839 | +0.09(+0.09%) |
Jan 23, 2018 | 101.44 | 102.00 | 101.19 | 101.66 | 589,661 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,805 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.71 | 923,828 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.35 | 1,009,445 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,274 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.98 | 98.26 | 98.47 | 1,042,234 | +0.49(+0.50%) |
Jan 12, 2018 | 97.98 | 97.98 | 97.98 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,371 | -2.87(-2.86%) |
Jan 10, 2018 | 100.17 | 100.41 | 793,316 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,842 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.10 | 102.13 | 579,456 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,292 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.58 | 102.04 | 102.35 | 606,182 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.81 | 568,936 | +0.82(+0.82%) |