Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.09 | 84.04 | 82.44 | 82.54 | 987,454 | +0.12(+0.14%) |
Oct 30, 2018 | 81.60 | 82.76 | 80.67 | 82.42 | 1,082,404 | +1.09(+1.34%) |
Oct 29, 2018 | 80.92 | 82.24 | 80.51 | 81.33 | 1,204,061 | +1.16(+1.44%) |
Oct 26, 2018 | 79.66 | 80.73 | 78.30 | 80.17 | 1,209,414 | -0.80(-0.99%) |
Oct 25, 2018 | 81.47 | 81.87 | 80.30 | 80.97 | 1,097,498 | +0.06(+0.08%) |
Oct 24, 2018 | 84.73 | 85.42 | 80.70 | 80.91 | 2,161,290 | -3.16(-3.76%) |
Oct 23, 2018 | 87.97 | 88.66 | 83.94 | 84.06 | 1,998,253 | -4.16(-4.71%) |
Oct 22, 2018 | 89.04 | 89.38 | 87.66 | 88.22 | 838,267 | -0.55(-0.63%) |
Oct 19, 2018 | 89.22 | 89.89 | 88.43 | 88.78 | 554,860 | -0.25(-0.29%) |
Oct 18, 2018 | 89.94 | 90.36 | 87.82 | 89.03 | 712,042 | -1.54(-1.70%) |
Oct 17, 2018 | 91.16 | 91.46 | 90.19 | 90.57 | 507,126 | -0.71(-0.78%) |
Oct 16, 2018 | 89.89 | 91.34 | 89.29 | 91.28 | 548,647 | +1.76(+1.97%) |
Oct 15, 2018 | 89.22 | 90.44 | 89.08 | 89.51 | 495,240 | +0.34(+0.38%) |
Oct 12, 2018 | 89.61 | 90.01 | 88.42 | 89.18 | 766,339 | +0.76(+0.85%) |
Oct 11, 2018 | 91.49 | 91.66 | 88.33 | 88.42 | 1,306,209 | -2.99(-3.27%) |
Oct 10, 2018 | 95.21 | 95.21 | 91.36 | 91.41 | 817,918 | -3.86(-4.05%) |
Oct 09, 2018 | 97.01 | 97.01 | 95.08 | 95.27 | 638,912 | -1.99(-2.05%) |
Oct 08, 2018 | 96.99 | 97.46 | 96.67 | 97.26 | 477,395 | +0.23(+0.23%) |
Oct 05, 2018 | 97.55 | 98.01 | 96.89 | 97.04 | 437,798 | -0.35(-0.35%) |
Oct 04, 2018 | 97.56 | 98.06 | 97.02 | 97.38 | 515,805 | -0.47(-0.48%) |
Oct 03, 2018 | 99.47 | 99.47 | 97.78 | 97.86 | 811,238 | -1.44(-1.45%) |
Oct 02, 2018 | 99.42 | 100.12 | 98.67 | 99.29 | 528,152 | +0.01(+0.01%) |
Oct 01, 2018 | 99.07 | 99.71 | 98.42 | 99.28 | 381,270 | +0.71(+0.72%) |
Sep 28, 2018 | 97.86 | 99.09 | 97.86 | 98.57 | 523,203 | +0.48(+0.49%) |
Sep 27, 2018 | 99.10 | 99.40 | 97.98 | 98.09 | 610,176 | -0.94(-0.95%) |
Sep 26, 2018 | 100.18 | 100.18 | 98.85 | 99.03 | 924,935 | -1.11(-1.11%) |
Sep 25, 2018 | 101.19 | 101.41 | 99.92 | 100.14 | 829,037 | -1.16(-1.14%) |
Sep 24, 2018 | 102.59 | 102.61 | 101.10 | 101.30 | 444,247 | -1.29(-1.26%) |
Sep 21, 2018 | 102.69 | 103.10 | 102.08 | 102.59 | 939,898 | +0.16(+0.16%) |
Sep 20, 2018 | 102.01 | 102.85 | 101.64 | 102.42 | 505,886 | +0.87(+0.86%) |
Sep 19, 2018 | 101.76 | 102.45 | 101.49 | 101.55 | 718,805 | -0.18(-0.18%) |
Sep 18, 2018 | 99.45 | 101.86 | 99.24 | 101.73 | 796,137 | +2.25(+2.26%) |
Sep 17, 2018 | 99.27 | 99.70 | 98.91 | 99.48 | 480,533 | +0.26(+0.27%) |
Sep 14, 2018 | 98.69 | 99.53 | 98.32 | 99.22 | 542,219 | +0.52(+0.53%) |
Sep 13, 2018 | 98.09 | 98.95 | 97.26 | 98.70 | 595,281 | +2.45(+2.54%) |
Sep 12, 2018 | 96.16 | 96.50 | 95.38 | 96.25 | 472,995 | +0.18(+0.19%) |
Sep 11, 2018 | 95.92 | 96.61 | 94.68 | 96.07 | 445,937 | -0.25(-0.25%) |
Sep 10, 2018 | 96.35 | 96.93 | 96.06 | 96.32 | 488,453 | +0.45(+0.46%) |
Sep 07, 2018 | 95.21 | 96.02 | 94.97 | 95.87 | 465,607 | +0.23(+0.24%) |
Sep 06, 2018 | 95.70 | 96.72 | 95.19 | 95.65 | 633,360 | -0.14(-0.14%) |
Sep 05, 2018 | 94.81 | 96.13 | 94.59 | 95.78 | 518,456 | +1.18(+1.25%) |
Sep 04, 2018 | 95.13 | 95.32 | 93.62 | 94.60 | 688,658 | -0.62(-0.65%) |
Aug 31, 2018 | 95.22 | 95.22 | 95.22 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.31 | 96.36 | 94.94 | 95.24 | 475,805 | -1.17(-1.21%) |
Aug 29, 2018 | 95.99 | 96.83 | 95.67 | 96.41 | 322,348 | +0.07(+0.08%) |
Aug 28, 2018 | 96.72 | 97.53 | 96.12 | 96.34 | 319,304 | -0.13(-0.13%) |
Aug 27, 2018 | 95.91 | 97.19 | 95.91 | 96.47 | 535,453 | +0.70(+0.73%) |
Aug 24, 2018 | 95.54 | 96.10 | 94.82 | 95.77 | 425,171 | +0.38(+0.40%) |
Aug 23, 2018 | 96.08 | 96.22 | 94.68 | 95.39 | 723,586 | -0.92(-0.96%) |
Aug 22, 2018 | 97.22 | 97.27 | 96.16 | 96.31 | 498,261 | -0.76(-0.78%) |
Aug 21, 2018 | 97.66 | 97.95 | 96.87 | 97.07 | 463,163 | -0.67(-0.69%) |
Aug 20, 2018 | 96.93 | 97.97 | 96.87 | 97.74 | 385,081 | +0.92(+0.95%) |
Aug 17, 2018 | 96.74 | 97.55 | 96.07 | 96.82 | 642,120 | -0.33(-0.34%) |
Aug 16, 2018 | 97.58 | 98.10 | 96.98 | 97.15 | 354,095 | +0.28(+0.29%) |
Aug 15, 2018 | 97.13 | 97.37 | 95.38 | 96.87 | 687,305 | -0.74(-0.76%) |
Aug 14, 2018 | 98.25 | 98.82 | 97.39 | 97.61 | 562,814 | -0.62(-0.63%) |
Aug 13, 2018 | 100.02 | 100.11 | 98.12 | 98.22 | 652,282 | -1.50(-1.51%) |
Aug 10, 2018 | 100.50 | 100.99 | 99.25 | 99.73 | 595,174 | -1.16(-1.15%) |
Aug 09, 2018 | 101.17 | 101.40 | 100.74 | 100.89 | 389,656 | +0.06(+0.06%) |
Aug 08, 2018 | 101.98 | 101.98 | 100.78 | 100.82 | 526,307 | -0.83(-0.82%) |
Aug 07, 2018 | 102.73 | 103.10 | 101.54 | 101.65 | 521,304 | -1.18(-1.14%) |
Aug 06, 2018 | 102.08 | 103.44 | 101.64 | 102.83 | 486,217 | +0.40(+0.39%) |
Aug 03, 2018 | 102.03 | 102.98 | 101.57 | 102.43 | 436,991 | +0.71(+0.70%) |
Aug 02, 2018 | 101.87 | 102.12 | 100.60 | 101.73 | 603,488 | -0.94(-0.92%) |
Aug 01, 2018 | 103.60 | 103.77 | 101.75 | 102.67 | 1,067,062 | -1.15(-1.11%) |
Jul 31, 2018 | 102.48 | 104.61 | 102.21 | 103.82 | 906,096 | +1.89(+1.86%) |
Jul 30, 2018 | 102.01 | 102.88 | 101.44 | 101.93 | 625,015 | +0.12(+0.12%) |
Jul 27, 2018 | 102.60 | 103.42 | 101.09 | 101.81 | 769,042 | -0.61(-0.59%) |
Jul 26, 2018 | 101.66 | 102.70 | 100.79 | 102.41 | 941,748 | +0.73(+0.72%) |
Jul 25, 2018 | 104.52 | 105.33 | 101.06 | 101.68 | 1,276,954 | -1.86(-1.79%) |
Jul 24, 2018 | 99.05 | 103.94 | 96.04 | 103.54 | 2,002,018 | +10.33(+11.08%) |
Jul 23, 2018 | 94.06 | 94.06 | 92.99 | 93.21 | 853,731 | -0.90(-0.95%) |
Jul 20, 2018 | 93.50 | 94.37 | 92.92 | 94.10 | 1,004,430 | -0.03(-0.03%) |
Jul 19, 2018 | 94.51 | 94.85 | 93.84 | 94.13 | 741,963 | -0.51(-0.54%) |
Jul 18, 2018 | 94.57 | 95.32 | 94.57 | 94.64 | 621,582 | +0.05(+0.06%) |
Jul 17, 2018 | 92.84 | 94.80 | 92.80 | 94.58 | 746,933 | +1.34(+1.44%) |
Jul 16, 2018 | 93.83 | 93.97 | 93.14 | 93.24 | 692,237 | -0.60(-0.64%) |
Jul 13, 2018 | 92.77 | 93.89 | 92.59 | 93.84 | 767,146 | +1.29(+1.39%) |
Jul 12, 2018 | 92.63 | 93.08 | 92.22 | 92.56 | 349,891 | +0.46(+0.50%) |
Jul 11, 2018 | 92.37 | 92.63 | 91.71 | 92.09 | 438,985 | -0.89(-0.95%) |
Jul 10, 2018 | 92.49 | 93.05 | 92.27 | 92.98 | 429,474 | +0.35(+0.38%) |
Jul 09, 2018 | 91.89 | 93.03 | 91.89 | 92.63 | 401,394 | +1.13(+1.24%) |
Jul 06, 2018 | 91.11 | 91.82 | 90.52 | 91.50 | 503,840 | +0.52(+0.57%) |
Jul 05, 2018 | 91.13 | 91.33 | 90.54 | 90.98 | 816,443 | +0.26(+0.29%) |
Jul 03, 2018 | 90.72 | 90.72 | 90.72 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.90 | 92.03 | 90.31 | 91.03 | 673,326 | -1.40(-1.52%) |
Jun 29, 2018 | 91.36 | 93.31 | 91.36 | 92.43 | 662,269 | +1.32(+1.45%) |
Jun 28, 2018 | 90.85 | 91.51 | 90.22 | 91.11 | 600,497 | +0.29(+0.32%) |
Jun 27, 2018 | 92.00 | 92.86 | 90.81 | 90.82 | 975,693 | -1.16(-1.26%) |
Jun 26, 2018 | 92.20 | 93.39 | 91.90 | 91.98 | 836,932 | -0.29(-0.31%) |
Jun 25, 2018 | 90.55 | 92.45 | 90.55 | 92.27 | 991,736 | +1.51(+1.67%) |
Jun 22, 2018 | 91.13 | 91.42 | 90.47 | 90.75 | 738,075 | +0.03(+0.03%) |
Jun 21, 2018 | 91.87 | 91.92 | 90.54 | 90.73 | 750,984 | -1.20(-1.31%) |
Jun 20, 2018 | 92.52 | 92.52 | 91.43 | 91.93 | 772,384 | -0.47(-0.51%) |
Jun 19, 2018 | 94.48 | 94.48 | 92.22 | 92.40 | 1,052,349 | -2.77(-2.91%) |
Jun 18, 2018 | 95.61 | 95.81 | 95.05 | 95.17 | 597,564 | -0.73(-0.76%) |
Jun 15, 2018 | 96.04 | 95.00 | 95.91 | 1,030,680 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.91 | 96.94 | 95.84 | 96.20 | 692,382 | -0.26(-0.27%) |
Jun 13, 2018 | 97.32 | 97.74 | 96.43 | 96.47 | 512,598 | -0.77(-0.79%) |
Jun 12, 2018 | 97.74 | 97.78 | 96.55 | 97.24 | 436,498 | -0.27(-0.28%) |
Jun 11, 2018 | 98.01 | 98.36 | 97.51 | 97.51 | 468,107 | -0.29(-0.30%) |
Jun 08, 2018 | 96.14 | 97.93 | 95.95 | 97.80 | 645,011 | +1.57(+1.63%) |
Jun 07, 2018 | 96.57 | 96.89 | 95.81 | 96.23 | 674,626 | -0.19(-0.20%) |
Jun 06, 2018 | 96.42 | 735,379 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.08 | 97.42 | 95.73 | 97.01 | 515,607 | +1.18(+1.23%) |
Jun 04, 2018 | 95.99 | 96.62 | 95.37 | 95.83 | 583,886 | +0.04(+0.04%) |
Jun 01, 2018 | 95.39 | 95.91 | 94.94 | 95.80 | 447,031 | +1.18(+1.25%) |
May 31, 2018 | 96.39 | 96.42 | 94.48 | 94.62 | 1,170,662 | -1.68(-1.74%) |
May 30, 2018 | 96.14 | 96.63 | 95.62 | 96.29 | 595,643 | +0.64(+0.67%) |
May 29, 2018 | 96.88 | 97.05 | 95.00 | 95.65 | 520,419 | -2.07(-2.12%) |
May 25, 2018 | 97.72 | 97.72 | 97.72 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.71 | 98.42 | 97.65 | 98.18 | 556,558 | +0.57(+0.58%) |
May 23, 2018 | 98.72 | 99.08 | 96.43 | 97.61 | 799,939 | -1.68(-1.69%) |
May 22, 2018 | 99.66 | 100.46 | 99.26 | 99.28 | 791,724 | -0.41(-0.41%) |
May 21, 2018 | 98.65 | 99.77 | 98.64 | 99.69 | 690,753 | +1.41(+1.43%) |
May 18, 2018 | 97.60 | 98.79 | 97.56 | 98.28 | 993,822 | +0.82(+0.84%) |
May 17, 2018 | 97.06 | 97.76 | 96.70 | 97.46 | 645,425 | +0.27(+0.28%) |
May 16, 2018 | 95.96 | 97.67 | 95.80 | 97.19 | 660,655 | +1.40(+1.46%) |
May 15, 2018 | 97.29 | 97.56 | 95.36 | 95.80 | 745,256 | -1.67(-1.71%) |
May 14, 2018 | 97.22 | 97.91 | 96.67 | 97.46 | 856,536 | +0.47(+0.48%) |
May 11, 2018 | 97.23 | 98.19 | 96.77 | 97.00 | 841,221 | -0.05(-0.05%) |
May 10, 2018 | 95.94 | 97.20 | 95.83 | 97.04 | 738,159 | +1.36(+1.42%) |
May 09, 2018 | 95.37 | 95.93 | 94.29 | 95.68 | 734,406 | +0.64(+0.67%) |
May 08, 2018 | 95.28 | 95.72 | 94.66 | 95.04 | 799,445 | -0.14(-0.14%) |
May 07, 2018 | 95.44 | 96.19 | 94.81 | 95.18 | 493,166 | -0.07(-0.08%) |
May 04, 2018 | 93.61 | 96.45 | 93.61 | 95.25 | 859,585 | +1.36(+1.45%) |
May 03, 2018 | 93.25 | 94.54 | 92.25 | 93.89 | 680,114 | +0.06(+0.07%) |
May 02, 2018 | 94.91 | 95.18 | 93.64 | 93.82 | 815,969 | -1.19(-1.25%) |
May 01, 2018 | 94.23 | 95.13 | 93.68 | 95.01 | 1,089,112 | +0.59(+0.63%) |
Apr 30, 2018 | 94.67 | 96.26 | 94.39 | 94.42 | 715,340 | -0.04(-0.04%) |
Apr 27, 2018 | 95.72 | 96.16 | 94.28 | 94.45 | 1,180,491 | -1.23(-1.28%) |
Apr 26, 2018 | 98.03 | 98.03 | 95.54 | 95.68 | 729,021 | -0.41(-0.43%) |
Apr 25, 2018 | 93.87 | 97.80 | 91.59 | 96.09 | 1,462,321 | +1.14(+1.20%) |
Apr 24, 2018 | 96.59 | 96.59 | 93.48 | 94.95 | 842,629 | -1.45(-1.50%) |
Apr 23, 2018 | 96.62 | 97.12 | 96.17 | 96.40 | 560,570 | -0.10(-0.10%) |
Apr 20, 2018 | 97.32 | 97.39 | 95.77 | 96.50 | 703,940 | -0.51(-0.53%) |
Apr 19, 2018 | 97.54 | 97.93 | 96.63 | 97.01 | 799,127 | -0.46(-0.47%) |
Apr 18, 2018 | 97.29 | 98.13 | 96.82 | 97.47 | 1,169,530 | +0.47(+0.48%) |
Apr 17, 2018 | 96.36 | 97.11 | 95.82 | 97.00 | 988,636 | +1.53(+1.60%) |
Apr 16, 2018 | 95.07 | 95.87 | 94.70 | 95.47 | 634,827 | +1.06(+1.13%) |
Apr 13, 2018 | 95.46 | 95.53 | 93.93 | 94.41 | 544,806 | -0.62(-0.65%) |
Apr 12, 2018 | 95.13 | 95.55 | 94.74 | 95.03 | 590,323 | +0.18(+0.19%) |
Apr 11, 2018 | 94.99 | 95.70 | 94.52 | 94.85 | 508,201 | -0.95(-1.00%) |
Apr 10, 2018 | 94.93 | 96.56 | 94.72 | 95.81 | 679,527 | +2.21(+2.36%) |
Apr 09, 2018 | 93.66 | 94.75 | 93.25 | 93.60 | 613,338 | +0.63(+0.68%) |
Apr 06, 2018 | 94.97 | 95.48 | 92.28 | 92.97 | 1,069,587 | -2.59(-2.71%) |
Apr 05, 2018 | 96.12 | 96.32 | 94.91 | 95.55 | 810,873 | -0.13(-0.13%) |
Apr 04, 2018 | 92.93 | 95.87 | 92.48 | 95.68 | 1,213,060 | +1.49(+1.58%) |
Apr 03, 2018 | 93.78 | 94.80 | 93.36 | 94.19 | 963,936 | +0.62(+0.66%) |
Apr 02, 2018 | 95.59 | 95.91 | 92.59 | 93.57 | 658,053 | -2.14(-2.24%) |
Mar 29, 2018 | 95.72 | 95.72 | 95.72 | 0 | +1.98(+2.11%) | |
Mar 28, 2018 | 94.21 | 95.07 | 92.38 | 93.73 | 963,474 | -0.36(-0.38%) |
Mar 27, 2018 | 95.79 | 95.99 | 93.61 | 94.09 | 999,682 | -1.18(-1.24%) |
Mar 26, 2018 | 93.74 | 95.92 | 93.74 | 95.27 | 901,837 | +2.43(+2.62%) |
Mar 23, 2018 | 95.37 | 95.81 | 92.80 | 92.84 | 1,096,202 | -2.58(-2.70%) |
Mar 22, 2018 | 98.12 | 98.62 | 95.30 | 95.42 | 1,217,294 | -3.80(-3.83%) |
Mar 21, 2018 | 98.86 | 100.41 | 98.86 | 99.22 | 868,857 | -0.56(-0.56%) |
Mar 20, 2018 | 99.02 | 100.25 | 98.84 | 99.78 | 1,297,894 | -0.05(-0.05%) |
Mar 19, 2018 | 100.28 | 100.81 | 99.46 | 99.83 | 1,158,189 | -0.73(-0.73%) |
Mar 16, 2018 | 101.70 | 101.70 | 99.59 | 100.56 | 1,755,581 | -2.27(-2.21%) |
Mar 15, 2018 | 103.65 | 103.65 | 102.27 | 102.83 | 650,112 | -0.61(-0.59%) |
Mar 14, 2018 | 104.81 | 104.94 | 103.00 | 103.44 | 619,732 | -0.97(-0.93%) |
Mar 13, 2018 | 105.19 | 105.83 | 104.23 | 104.42 | 614,743 | -0.55(-0.52%) |
Mar 12, 2018 | 105.65 | 105.91 | 104.82 | 104.97 | 563,252 | -0.73(-0.69%) |
Mar 09, 2018 | 104.50 | 105.96 | 103.50 | 105.70 | 682,323 | +1.65(+1.58%) |
Mar 08, 2018 | 104.42 | 105.28 | 103.39 | 104.05 | 575,793 | -0.26(-0.25%) |
Mar 07, 2018 | 104.69 | 104.31 | 777,469 | +1.14(+1.11%) | ||
Mar 06, 2018 | 103.36 | 103.62 | 101.34 | 103.17 | 1,449,630 | +0.16(+0.16%) |
Mar 05, 2018 | 102.63 | 103.37 | 101.82 | 103.00 | 858,998 | -0.33(-0.32%) |
Mar 02, 2018 | 103.42 | 103.98 | 102.31 | 103.34 | 741,877 | -0.70(-0.67%) |
Mar 01, 2018 | 106.07 | 106.31 | 103.00 | 104.04 | 723,039 | -1.98(-1.87%) |
Feb 28, 2018 | 106.88 | 107.28 | 105.95 | 106.02 | 654,350 | -0.68(-0.64%) |
Feb 27, 2018 | 107.97 | 108.03 | 106.69 | 106.70 | 452,904 | -1.08(-1.00%) |
Feb 26, 2018 | 107.34 | 108.05 | 106.14 | 107.78 | 459,141 | +0.88(+0.82%) |
Feb 23, 2018 | 106.22 | 106.97 | 105.60 | 106.90 | 508,993 | +0.80(+0.75%) |
Feb 22, 2018 | 105.53 | 106.50 | 104.98 | 106.10 | 550,655 | +1.18(+1.13%) |
Feb 21, 2018 | 105.06 | 106.93 | 104.83 | 104.92 | 507,590 | -0.14(-0.14%) |
Feb 20, 2018 | 105.98 | 106.48 | 104.78 | 105.06 | 612,231 | -1.54(-1.45%) |
Feb 16, 2018 | 106.60 | 106.60 | 106.60 | 0 | -0.66(-0.61%) | |
Feb 15, 2018 | 106.48 | 107.28 | 105.53 | 107.26 | 659,691 | +1.27(+1.19%) |
Feb 14, 2018 | 104.37 | 106.14 | 103.99 | 105.99 | 706,385 | +1.11(+1.06%) |
Feb 13, 2018 | 103.41 | 105.17 | 103.06 | 104.88 | 675,497 | +1.10(+1.06%) |
Feb 12, 2018 | 101.12 | 104.43 | 101.09 | 103.78 | 1,102,259 | +3.76(+3.76%) |
Feb 09, 2018 | 100.30 | 100.73 | 97.66 | 100.02 | 1,094,552 | +0.62(+0.62%) |
Feb 08, 2018 | 102.86 | 103.08 | 99.38 | 99.40 | 879,179 | -3.60(-3.49%) |
Feb 07, 2018 | 102.49 | 104.84 | 102.49 | 103.00 | 950,242 | +0.48(+0.47%) |
Feb 06, 2018 | 100.19 | 102.87 | 100.03 | 102.51 | 1,470,516 | -0.81(-0.78%) |
Feb 05, 2018 | 104.80 | 105.82 | 102.59 | 103.32 | 844,137 | -2.23(-2.12%) |
Feb 02, 2018 | 107.60 | 108.16 | 105.45 | 105.55 | 1,028,938 | -2.45(-2.27%) |
Feb 01, 2018 | 107.32 | 108.97 | 105.93 | 108.00 | 1,438,512 | -2.08(-1.89%) |
Jan 31, 2018 | 108.83 | 110.97 | 107.68 | 110.08 | 1,860,976 | +4.80(+4.56%) |
Jan 30, 2018 | 106.16 | 106.37 | 105.27 | 105.28 | 1,157,900 | -1.20(-1.13%) |
Jan 29, 2018 | 108.35 | 108.73 | 106.38 | 106.48 | 737,292 | -2.11(-1.94%) |
Jan 26, 2018 | 108.94 | 109.18 | 108.16 | 108.59 | 475,394 | +0.05(+0.05%) |
Jan 25, 2018 | 108.07 | 109.08 | 107.89 | 108.54 | 580,993 | +0.81(+0.75%) |
Jan 24, 2018 | 107.81 | 107.95 | 107.20 | 107.73 | 559,356 | +0.29(+0.27%) |
Jan 23, 2018 | 108.05 | 108.05 | 107.32 | 107.45 | 604,439 | -0.89(-0.82%) |
Jan 22, 2018 | 108.88 | 109.24 | 107.91 | 108.33 | 593,664 | -0.55(-0.50%) |
Jan 19, 2018 | 108.96 | 110.55 | 108.40 | 108.88 | 764,104 | +0.64(+0.59%) |
Jan 18, 2018 | 107.63 | 108.81 | 106.83 | 108.24 | 649,780 | +1.57(+1.47%) |
Jan 17, 2018 | 105.93 | 107.39 | 105.57 | 106.67 | 538,368 | +1.35(+1.28%) |
Jan 16, 2018 | 107.26 | 107.68 | 104.92 | 105.33 | 691,656 | -1.77(-1.65%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.68 | 107.36 | 106.34 | 107.29 | 361,405 | +0.88(+0.83%) |
Jan 10, 2018 | 106.41 | 387,454 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.53 | 107.04 | 106.32 | 106.70 | 536,753 | +0.28(+0.26%) |
Jan 08, 2018 | 106.01 | 106.97 | 105.92 | 106.42 | 740,510 | +0.39(+0.37%) |
Jan 05, 2018 | 105.06 | 106.35 | 104.83 | 106.03 | 487,093 | +1.24(+1.18%) |
Jan 04, 2018 | 104.47 | 105.09 | 104.28 | 104.79 | 589,478 | +0.69(+0.66%) |
Jan 03, 2018 | 103.94 | 104.24 | 103.53 | 104.10 | 713,935 | +0.30(+0.29%) |
Jan 02, 2018 | 103.33 | 103.80 | 102.97 | 103.80 | 447,821 | +0.74(+0.71%) |
Dec 29, 2017 | 103.07 | 103.07 | 103.07 | 0 | -0.64(-0.61%) | |
Dec 28, 2017 | 103.80 | 103.80 | 103.14 | 103.70 | 307,861 | +0.39(+0.37%) |
Dec 27, 2017 | 103.08 | 103.63 | 102.84 | 103.32 | 417,302 | +0.29(+0.28%) |
Dec 26, 2017 | 102.41 | 103.05 | 102.20 | 103.03 | 302,880 | +0.58(+0.57%) |
Dec 22, 2017 | 102.45 | 102.73 | 101.69 | 102.45 | 634,038 | +0.13(+0.13%) |
Dec 21, 2017 | 104.99 | 104.99 | 102.16 | 102.31 | 592,071 | -2.39(-2.28%) |
Dec 20, 2017 | 105.00 | 105.81 | 104.56 | 104.70 | 855,389 | -0.38(-0.36%) |
Dec 19, 2017 | 104.54 | 105.55 | 104.38 | 105.08 | 962,667 | +0.88(+0.84%) |
Dec 18, 2017 | 104.27 | 104.85 | 103.70 | 104.20 | 773,644 | +0.19(+0.18%) |
Dec 15, 2017 | 103.79 | 104.21 | 103.33 | 104.01 | 1,199,811 | +1.46(+1.43%) |
Dec 14, 2017 | 102.57 | 103.22 | 102.38 | 102.55 | 714,238 | -0.08(-0.08%) |
Dec 13, 2017 | 102.60 | 102.87 | 102.23 | 102.63 | 579,453 | -0.08(-0.08%) |
Dec 12, 2017 | 102.71 | 103.69 | 101.98 | 102.71 | 597,166 | -0.47(-0.45%) |
Dec 11, 2017 | 102.16 | 103.47 | 101.86 | 103.17 | 902,928 | +1.12(+1.10%) |
Dec 08, 2017 | 100.82 | 102.15 | 100.45 | 102.05 | 974,470 | +1.24(+1.23%) |
Dec 07, 2017 | 100.11 | 100.97 | 100.11 | 100.81 | 711,676 | +0.75(+0.75%) |
Dec 06, 2017 | 101.35 | 101.46 | 99.95 | 100.06 | 953,227 | -1.52(-1.50%) |
Dec 05, 2017 | 100.64 | 102.18 | 100.64 | 101.59 | 1,005,908 | +1.47(+1.47%) |
Dec 04, 2017 | 101.37 | 101.37 | 99.99 | 100.11 | 875,058 | -0.55(-0.54%) |
Dec 01, 2017 | 101.88 | 102.18 | 99.99 | 100.66 | 837,821 | -1.33(-1.31%) |
Nov 30, 2017 | 100.37 | 102.59 | 99.96 | 101.99 | 1,469,655 | +2.00(+2.00%) |
Nov 29, 2017 | 100.03 | 100.32 | 99.60 | 99.99 | 676,251 | -0.11(-0.11%) |
Nov 28, 2017 | 100.16 | 100.25 | 99.61 | 100.10 | 571,085 | +0.07(+0.07%) |
Nov 27, 2017 | 99.80 | 100.35 | 99.48 | 100.03 | 624,473 | +0.20(+0.20%) |
Nov 24, 2017 | 99.32 | 99.87 | 99.11 | 99.83 | 315,563 | +0.54(+0.54%) |
Nov 22, 2017 | 98.81 | 99.29 | 98.02 | 99.29 | 702,969 | +0.61(+0.62%) |
Nov 21, 2017 | 99.38 | 99.85 | 98.31 | 98.68 | 900,875 | -0.25(-0.25%) |
Nov 20, 2017 | 98.31 | 99.48 | 97.92 | 98.93 | 1,058,659 | +2.15(+2.23%) |
Nov 17, 2017 | 96.41 | 97.09 | 95.91 | 96.78 | 672,126 | +0.04(+0.04%) |
Nov 16, 2017 | 96.42 | 97.04 | 96.13 | 96.75 | 746,022 | +0.49(+0.51%) |
Nov 15, 2017 | 96.67 | 96.99 | 95.69 | 96.25 | 559,863 | -0.42(-0.43%) |
Nov 14, 2017 | 96.09 | 97.12 | 95.72 | 96.67 | 537,411 | +0.21(+0.21%) |
Nov 13, 2017 | 93.74 | 96.52 | 93.40 | 96.47 | 823,306 | +2.46(+2.61%) |
Nov 10, 2017 | 94.38 | 94.54 | 93.71 | 94.01 | 654,799 | -0.51(-0.54%) |
Nov 09, 2017 | 95.77 | 96.08 | 93.98 | 94.52 | 905,554 | -1.78(-1.85%) |
Nov 08, 2017 | 95.79 | 96.76 | 95.72 | 96.30 | 688,548 | +0.63(+0.66%) |
Nov 07, 2017 | 95.61 | 96.33 | 95.49 | 95.66 | 410,773 | -0.03(-0.03%) |
Nov 06, 2017 | 96.41 | 96.75 | 95.18 | 95.69 | 566,424 | -0.91(-0.94%) |
Nov 03, 2017 | 96.88 | 97.41 | 96.53 | 96.60 | 669,372 | -0.31(-0.32%) |
Nov 02, 2017 | 95.80 | 97.04 | 95.29 | 96.92 | 806,108 | +1.26(+1.32%) |