Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.22 | 93.69 | 90.17 | 93.31 | 5,169,717 | +2.94(+3.25%) |
Jan 30, 2019 | 90.92 | 91.29 | 90.05 | 90.37 | 2,751,790 | -0.23(-0.26%) |
Jan 29, 2019 | 90.67 | 91.38 | 90.01 | 90.60 | 2,927,647 | +0.08(+0.09%) |
Jan 28, 2019 | 90.48 | 91.74 | 90.29 | 90.52 | 3,069,420 | -0.06(-0.06%) |
Jan 25, 2019 | 93.35 | 94.01 | 90.54 | 90.58 | 3,645,358 | -2.78(-2.98%) |
Jan 24, 2019 | 93.93 | 94.46 | 92.72 | 93.36 | 3,733,751 | -0.59(-0.63%) |
Jan 23, 2019 | 93.05 | 95.93 | 91.66 | 93.95 | 5,875,146 | -2.58(-2.67%) |
Jan 22, 2019 | 97.92 | 98.11 | 95.52 | 96.53 | 3,445,439 | -1.37(-1.40%) |
Jan 18, 2019 | 97.64 | 98.83 | 97.30 | 97.91 | 3,202,744 | +2.09(+2.19%) |
Jan 17, 2019 | 95.99 | 96.32 | 94.99 | 95.81 | 2,864,884 | -0.31(-0.32%) |
Jan 16, 2019 | 97.34 | 97.96 | 95.91 | 96.12 | 3,441,452 | -1.64(-1.68%) |
Jan 15, 2019 | 97.37 | 98.54 | 97.18 | 97.77 | 2,388,265 | +0.38(+0.39%) |
Jan 14, 2019 | 97.46 | 97.97 | 96.76 | 97.39 | 3,752,200 | -0.80(-0.81%) |
Jan 11, 2019 | 97.87 | 98.23 | 97.34 | 98.18 | 2,015,994 | +0.45(+0.46%) |
Jan 10, 2019 | 95.69 | 97.79 | 95.19 | 97.73 | 2,815,213 | +2.22(+2.32%) |
Jan 09, 2019 | 96.29 | 96.73 | 95.05 | 95.51 | 2,366,156 | -0.79(-0.82%) |
Jan 08, 2019 | 95.80 | 96.49 | 94.33 | 96.30 | 3,215,518 | +1.31(+1.38%) |
Jan 07, 2019 | 93.90 | 95.58 | 93.70 | 94.99 | 2,064,645 | +1.27(+1.35%) |
Jan 04, 2019 | 92.83 | 94.13 | 91.93 | 93.73 | 2,694,597 | +1.04(+1.12%) |
Jan 03, 2019 | 93.22 | 94.47 | 92.33 | 92.69 | 3,897,147 | -0.96(-1.03%) |
Jan 02, 2019 | 94.50 | 94.71 | 93.00 | 93.65 | 3,144,640 | -1.80(-1.89%) |
Dec 31, 2018 | 95.03 | 95.75 | 93.89 | 95.45 | 2,239,569 | +0.61(+0.64%) |
Dec 28, 2018 | 94.88 | 96.22 | 94.11 | 94.84 | 2,023,992 | +0.28(+0.30%) |
Dec 27, 2018 | 92.23 | 94.61 | 90.89 | 94.56 | 2,293,140 | +1.78(+1.91%) |
Dec 26, 2018 | 90.16 | 92.80 | 89.30 | 92.78 | 2,704,319 | +3.27(+3.65%) |
Dec 24, 2018 | 96.49 | 96.49 | 89.51 | 89.51 | 3,185,794 | -7.62(-7.85%) |
Dec 21, 2018 | 95.21 | 98.06 | 94.02 | 97.14 | 6,552,788 | +1.57(+1.65%) |
Dec 20, 2018 | 95.40 | 96.23 | 94.25 | 95.56 | 3,746,671 | +0.16(+0.17%) |
Dec 19, 2018 | 95.16 | 97.32 | 94.62 | 95.40 | 3,408,663 | +0.37(+0.39%) |
Dec 18, 2018 | 95.98 | 97.07 | 94.38 | 95.03 | 2,037,498 | -0.62(-0.65%) |
Dec 17, 2018 | 98.30 | 98.79 | 95.05 | 95.65 | 2,072,954 | -2.71(-2.76%) |
Dec 14, 2018 | 98.80 | 99.18 | 97.71 | 98.37 | 2,657,235 | -0.82(-0.83%) |
Dec 13, 2018 | 96.09 | 99.34 | 95.70 | 99.19 | 3,097,422 | +3.75(+3.93%) |
Dec 12, 2018 | 96.96 | 97.41 | 95.18 | 95.44 | 3,183,962 | -1.54(-1.59%) |
Dec 11, 2018 | 95.47 | 97.38 | 95.38 | 96.98 | 2,276,437 | +1.73(+1.82%) |
Dec 10, 2018 | 95.39 | 95.55 | 93.22 | 95.24 | 3,068,598 | +0.16(+0.17%) |
Dec 07, 2018 | 94.70 | 95.37 | 94.15 | 95.08 | 2,777,796 | +0.49(+0.52%) |
Dec 06, 2018 | 93.37 | 94.63 | 92.29 | 94.59 | 2,534,313 | +1.17(+1.26%) |
Dec 04, 2018 | 94.51 | 94.89 | 93.07 | 93.42 | 3,049,485 | -0.56(-0.60%) |
Dec 03, 2018 | 95.83 | 95.83 | 93.12 | 93.98 | 2,623,041 | -1.81(-1.89%) |
Nov 30, 2018 | 95.13 | 95.96 | 94.82 | 95.79 | 2,694,073 | +0.35(+0.37%) |
Nov 29, 2018 | 94.70 | 95.80 | 94.36 | 95.44 | 1,493,097 | +0.76(+0.81%) |
Nov 28, 2018 | 95.53 | 96.14 | 94.47 | 94.68 | 2,309,380 | -1.18(-1.23%) |
Nov 27, 2018 | 93.88 | 95.97 | 93.84 | 95.86 | 2,784,148 | +2.02(+2.15%) |
Nov 26, 2018 | 93.52 | 94.04 | 92.58 | 93.84 | 1,947,624 | +0.17(+0.18%) |
Nov 23, 2018 | 92.03 | 94.51 | 91.67 | 93.67 | 1,337,943 | +1.79(+1.94%) |
Nov 21, 2018 | 91.89 | 91.89 | 91.89 | 0 | -0.77(-0.83%) | |
Nov 20, 2018 | 92.05 | 93.58 | 91.40 | 92.66 | 2,156,234 | +0.95(+1.04%) |
Nov 19, 2018 | 92.00 | 93.39 | 91.20 | 91.71 | 1,990,615 | -0.68(-0.74%) |
Nov 16, 2018 | 92.29 | 93.14 | 91.62 | 92.39 | 1,679,986 | +0.40(+0.43%) |
Nov 15, 2018 | 91.88 | 92.11 | 90.84 | 91.99 | 1,928,335 | -0.16(-0.17%) |
Nov 14, 2018 | 91.35 | 92.90 | 91.30 | 92.15 | 1,749,287 | +0.84(+0.92%) |
Nov 13, 2018 | 91.64 | 92.40 | 90.67 | 91.31 | 1,714,028 | -0.34(-0.37%) |
Nov 12, 2018 | 90.82 | 92.40 | 90.68 | 91.65 | 2,579,222 | +0.77(+0.85%) |
Nov 09, 2018 | 89.41 | 91.14 | 89.17 | 90.88 | 2,690,700 | +1.86(+2.09%) |
Nov 08, 2018 | 88.98 | 89.50 | 88.37 | 89.02 | 1,430,491 | -0.23(-0.26%) |
Nov 07, 2018 | 89.03 | 89.38 | 88.01 | 89.25 | 1,974,394 | +0.42(+0.48%) |
Nov 06, 2018 | 88.47 | 89.31 | 88.31 | 88.83 | 1,966,018 | +0.09(+0.10%) |
Nov 05, 2018 | 87.89 | 88.97 | 87.36 | 88.73 | 1,805,611 | +1.15(+1.32%) |
Nov 02, 2018 | 88.56 | 88.73 | 86.79 | 87.58 | 2,007,577 | -0.46(-0.52%) |
Nov 01, 2018 | 86.44 | 88.19 | 86.44 | 88.04 | 2,202,452 | +1.44(+1.66%) |
Oct 31, 2018 | 87.85 | 88.01 | 85.87 | 86.60 | 3,012,517 | -1.60(-1.82%) |
Oct 30, 2018 | 85.60 | 88.47 | 85.53 | 88.20 | 3,485,926 | +3.26(+3.84%) |
Oct 29, 2018 | 85.40 | 86.19 | 84.09 | 84.94 | 2,866,501 | -0.01(-0.01%) |
Oct 26, 2018 | 86.27 | 86.58 | 83.30 | 84.95 | 4,559,654 | -1.88(-2.16%) |
Oct 25, 2018 | 87.57 | 88.58 | 86.60 | 86.82 | 3,530,670 | -0.53(-0.61%) |
Oct 24, 2018 | 86.71 | 89.45 | 86.61 | 87.36 | 4,125,877 | +0.89(+1.03%) |
Oct 23, 2018 | 87.51 | 87.87 | 86.12 | 86.47 | 5,299,372 | -1.88(-2.12%) |
Oct 22, 2018 | 92.27 | 93.33 | 87.07 | 88.34 | 5,128,548 | -3.18(-3.47%) |
Oct 19, 2018 | 93.04 | 94.10 | 91.44 | 91.52 | 5,119,570 | +0.62(+0.69%) |
Oct 18, 2018 | 90.43 | 91.34 | 89.99 | 90.90 | 2,235,956 | +0.55(+0.61%) |
Oct 17, 2018 | 90.93 | 91.57 | 89.42 | 90.35 | 3,292,103 | -1.04(-1.14%) |
Oct 16, 2018 | 91.68 | 91.86 | 90.97 | 91.39 | 1,841,566 | -0.18(-0.20%) |
Oct 15, 2018 | 90.58 | 92.49 | 90.46 | 91.57 | 1,673,748 | +0.95(+1.05%) |
Oct 12, 2018 | 90.38 | 90.98 | 89.27 | 90.62 | 2,694,314 | +0.84(+0.93%) |
Oct 11, 2018 | 93.93 | 94.58 | 89.71 | 89.78 | 4,134,995 | -3.99(-4.26%) |
Oct 10, 2018 | 92.74 | 95.64 | 92.16 | 93.77 | 3,043,243 | -0.97(-1.03%) |
Oct 09, 2018 | 94.97 | 95.97 | 94.56 | 94.75 | 1,784,245 | -0.13(-0.14%) |
Oct 08, 2018 | 92.95 | 95.38 | 92.90 | 94.88 | 1,747,574 | +0.68(+0.72%) |
Oct 05, 2018 | 93.46 | 94.77 | 93.46 | 94.20 | 2,683,233 | +0.88(+0.94%) |
Oct 04, 2018 | 92.64 | 93.46 | 91.95 | 93.32 | 2,214,488 | -0.12(-0.13%) |
Oct 03, 2018 | 95.79 | 96.19 | 93.29 | 93.44 | 2,537,941 | -1.72(-1.81%) |
Oct 02, 2018 | 94.38 | 95.25 | 94.12 | 95.16 | 1,726,561 | +0.84(+0.89%) |
Oct 01, 2018 | 94.45 | 94.89 | 93.82 | 94.32 | 1,361,540 | -0.03(-0.04%) |
Sep 28, 2018 | 93.52 | 94.37 | 93.52 | 94.36 | 2,246,887 | +0.60(+0.64%) |
Sep 27, 2018 | 93.86 | 94.86 | 93.44 | 93.76 | 1,279,095 | -0.12(-0.13%) |
Sep 26, 2018 | 93.64 | 94.70 | 93.24 | 93.88 | 1,483,635 | +0.46(+0.50%) |
Sep 25, 2018 | 95.19 | 95.19 | 93.30 | 93.42 | 1,815,499 | -1.22(-1.29%) |
Sep 24, 2018 | 96.60 | 96.71 | 94.58 | 94.64 | 2,189,437 | -2.28(-2.35%) |
Sep 21, 2018 | 97.26 | 97.49 | 96.81 | 96.91 | 2,567,613 | -0.04(-0.04%) |
Sep 20, 2018 | 96.18 | 97.08 | 96.13 | 96.95 | 1,405,055 | +0.51(+0.53%) |
Sep 19, 2018 | 97.18 | 97.46 | 96.22 | 96.44 | 1,070,900 | -0.76(-0.79%) |
Sep 18, 2018 | 97.62 | 97.62 | 96.41 | 97.20 | 1,837,452 | -0.02(-0.02%) |
Sep 17, 2018 | 96.69 | 97.37 | 95.94 | 97.22 | 1,678,977 | +0.53(+0.55%) |
Sep 14, 2018 | 96.46 | 96.76 | 95.64 | 96.69 | 1,415,385 | +0.33(+0.34%) |
Sep 13, 2018 | 96.49 | 96.49 | 95.41 | 96.36 | 1,628,910 | -0.22(-0.22%) |
Sep 12, 2018 | 95.53 | 96.73 | 95.10 | 96.57 | 1,329,752 | +0.96(+1.01%) |
Sep 11, 2018 | 95.97 | 96.16 | 95.48 | 95.61 | 1,165,136 | -0.46(-0.48%) |
Sep 10, 2018 | 96.37 | 96.86 | 95.96 | 96.07 | 1,388,433 | +0.19(+0.20%) |
Sep 07, 2018 | 95.91 | 96.18 | 95.44 | 95.88 | 1,580,625 | -0.48(-0.50%) |
Sep 06, 2018 | 95.41 | 96.83 | 94.75 | 96.36 | 3,024,143 | +0.30(+0.31%) |
Sep 05, 2018 | 93.17 | 96.20 | 93.16 | 96.06 | 3,853,174 | +2.48(+2.65%) |
Sep 04, 2018 | 94.72 | 94.87 | 93.32 | 93.58 | 2,310,586 | -1.53(-1.61%) |
Aug 31, 2018 | 95.11 | 95.11 | 95.11 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 94.67 | 95.06 | 93.74 | 94.16 | 3,452,254 | -0.61(-0.64%) |
Aug 29, 2018 | 95.15 | 95.61 | 94.70 | 94.77 | 2,338,134 | -0.16(-0.16%) |
Aug 28, 2018 | 95.25 | 95.86 | 94.72 | 94.92 | 1,478,958 | +0.07(+0.07%) |
Aug 27, 2018 | 96.03 | 96.27 | 94.59 | 94.86 | 1,622,811 | -0.91(-0.95%) |
Aug 24, 2018 | 95.55 | 96.19 | 95.19 | 95.77 | 1,456,166 | +0.12(+0.13%) |
Aug 23, 2018 | 95.26 | 95.98 | 94.71 | 95.65 | 1,360,271 | +0.21(+0.22%) |
Aug 22, 2018 | 96.26 | 96.26 | 95.26 | 95.44 | 1,558,834 | -0.82(-0.86%) |
Aug 21, 2018 | 97.03 | 97.14 | 95.46 | 96.26 | 2,643,199 | -0.96(-0.99%) |
Aug 20, 2018 | 98.59 | 99.18 | 97.03 | 97.23 | 2,686,211 | -1.19(-1.21%) |
Aug 17, 2018 | 97.18 | 98.58 | 97.03 | 98.42 | 4,166,359 | +1.07(+1.10%) |
Aug 16, 2018 | 96.52 | 97.67 | 95.46 | 97.35 | 4,428,434 | +1.48(+1.55%) |
Aug 15, 2018 | 91.18 | 96.08 | 90.90 | 95.87 | 7,310,815 | +4.39(+4.80%) |
Aug 14, 2018 | 91.46 | 92.04 | 91.17 | 91.48 | 1,795,766 | +0.08(+0.09%) |
Aug 13, 2018 | 90.99 | 91.74 | 89.88 | 91.40 | 3,868,363 | +0.77(+0.85%) |
Aug 10, 2018 | 91.24 | 91.87 | 90.45 | 90.62 | 2,882,328 | -0.92(-1.01%) |
Aug 09, 2018 | 92.16 | 92.64 | 91.50 | 91.55 | 1,946,002 | -0.76(-0.82%) |
Aug 08, 2018 | 93.57 | 93.79 | 92.27 | 92.30 | 2,069,091 | -1.54(-1.64%) |
Aug 07, 2018 | 95.50 | 95.57 | 93.55 | 93.84 | 2,106,046 | -2.14(-2.23%) |
Aug 06, 2018 | 95.55 | 96.70 | 95.41 | 95.98 | 2,624,014 | -0.08(-0.09%) |
Aug 03, 2018 | 95.08 | 98.36 | 95.08 | 96.07 | 3,944,538 | +1.09(+1.15%) |
Aug 02, 2018 | 92.55 | 95.03 | 92.52 | 94.97 | 3,498,744 | +2.49(+2.70%) |
Aug 01, 2018 | 93.38 | 93.38 | 91.68 | 92.48 | 5,204,523 | -1.25(-1.34%) |
Jul 31, 2018 | 89.00 | 94.42 | 89.00 | 93.73 | 8,137,863 | +4.82(+5.42%) |
Jul 30, 2018 | 88.40 | 89.22 | 88.21 | 88.91 | 2,550,413 | -0.02(-0.03%) |
Jul 27, 2018 | 88.55 | 89.88 | 88.11 | 88.94 | 2,681,159 | -0.02(-0.02%) |
Jul 26, 2018 | 87.86 | 89.48 | 87.63 | 88.95 | 2,890,542 | +1.40(+1.60%) |
Jul 25, 2018 | 87.32 | 87.94 | 86.83 | 87.55 | 3,044,796 | +0.16(+0.19%) |
Jul 24, 2018 | 84.98 | 87.42 | 84.79 | 87.39 | 5,120,621 | +0.59(+0.68%) |
Jul 23, 2018 | 86.27 | 86.85 | 85.49 | 86.80 | 4,538,276 | +0.63(+0.73%) |
Jul 20, 2018 | 85.17 | 86.68 | 84.96 | 86.17 | 2,576,163 | +0.93(+1.09%) |
Jul 19, 2018 | 84.79 | 85.65 | 84.09 | 85.24 | 5,602,700 | -0.29(-0.34%) |
Jul 18, 2018 | 87.17 | 87.18 | 85.45 | 85.53 | 2,537,399 | -2.12(-2.41%) |
Jul 17, 2018 | 86.78 | 87.73 | 86.74 | 87.64 | 2,028,539 | +0.88(+1.02%) |
Jul 16, 2018 | 86.99 | 87.21 | 86.11 | 86.76 | 2,027,646 | -0.18(-0.21%) |
Jul 13, 2018 | 86.38 | 87.83 | 86.22 | 86.95 | 2,365,552 | +0.40(+0.47%) |
Jul 12, 2018 | 86.80 | 87.09 | 86.11 | 86.54 | 2,457,845 | +0.01(+0.01%) |
Jul 11, 2018 | 86.30 | 86.91 | 86.02 | 86.53 | 2,301,576 | +0.30(+0.34%) |
Jul 10, 2018 | 86.56 | 86.64 | 84.93 | 86.24 | 3,618,716 | -0.32(-0.37%) |
Jul 09, 2018 | 87.49 | 87.91 | 86.44 | 86.56 | 2,122,918 | -1.40(-1.59%) |
Jul 06, 2018 | 87.98 | 88.57 | 87.60 | 87.96 | 2,418,568 | +0.07(+0.07%) |
Jul 05, 2018 | 86.64 | 87.97 | 86.39 | 87.89 | 3,232,869 | +1.79(+2.07%) |
Jul 03, 2018 | 86.11 | 86.11 | 86.11 | 0 | -0.30(-0.35%) | |
Jul 02, 2018 | 86.23 | 86.75 | 85.77 | 86.41 | 2,008,343 | -0.30(-0.35%) |
Jun 29, 2018 | 86.00 | 87.36 | 85.55 | 86.71 | 2,483,645 | +0.67(+0.77%) |
Jun 28, 2018 | 85.11 | 86.39 | 84.94 | 86.05 | 2,645,973 | +0.93(+1.09%) |
Jun 27, 2018 | 84.84 | 85.87 | 83.83 | 85.12 | 2,717,817 | +0.07(+0.08%) |
Jun 26, 2018 | 85.52 | 85.71 | 83.78 | 85.05 | 2,512,394 | -0.46(-0.54%) |
Jun 25, 2018 | 82.93 | 85.71 | 82.93 | 85.51 | 3,079,862 | +2.40(+2.88%) |
Jun 22, 2018 | 82.40 | 83.97 | 82.32 | 83.12 | 2,778,457 | +0.68(+0.83%) |
Jun 21, 2018 | 82.72 | 83.60 | 81.79 | 82.43 | 3,545,082 | -1.24(-1.49%) |
Jun 20, 2018 | 84.06 | 84.24 | 83.20 | 83.68 | 2,171,109 | -0.57(-0.67%) |
Jun 19, 2018 | 82.80 | 84.66 | 82.64 | 84.25 | 2,703,324 | +1.32(+1.59%) |
Jun 18, 2018 | 84.67 | 84.94 | 82.48 | 82.93 | 2,699,889 | -2.22(-2.61%) |
Jun 15, 2018 | 85.30 | 84.00 | 85.15 | 4,189,514 | +1.15(+1.37%) | |
Jun 14, 2018 | 84.59 | 84.77 | 83.63 | 84.00 | 2,893,551 | -0.70(-0.83%) |
Jun 13, 2018 | 85.50 | 85.68 | 84.59 | 84.70 | 2,359,461 | -0.53(-0.62%) |
Jun 12, 2018 | 85.41 | 85.55 | 84.20 | 85.22 | 2,408,542 | -0.09(-0.11%) |
Jun 11, 2018 | 84.93 | 85.65 | 84.83 | 85.32 | 2,701,312 | +0.30(+0.36%) |
Jun 08, 2018 | 83.77 | 85.13 | 83.70 | 85.01 | 2,185,594 | +1.19(+1.42%) |
Jun 07, 2018 | 82.18 | 84.48 | 82.01 | 83.82 | 3,782,002 | +1.70(+2.08%) |
Jun 06, 2018 | 82.42 | 82.11 | 2,508,942 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.97 | 82.97 | 81.85 | 82.16 | 1,749,094 | -0.44(-0.53%) |
Jun 04, 2018 | 82.37 | 82.91 | 82.32 | 82.60 | 1,746,905 | +0.39(+0.48%) |
Jun 01, 2018 | 82.74 | 83.10 | 81.86 | 82.21 | 2,273,971 | +0.02(+0.02%) |
May 31, 2018 | 85.60 | 85.60 | 81.76 | 82.19 | 8,493,271 | -3.72(-4.34%) |
May 30, 2018 | 85.58 | 86.33 | 84.46 | 85.92 | 2,656,911 | +0.48(+0.56%) |
May 29, 2018 | 85.54 | 86.54 | 85.14 | 85.44 | 2,468,346 | -0.51(-0.60%) |
May 25, 2018 | 85.95 | 85.95 | 85.95 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.23 | 85.45 | 84.48 | 85.06 | 1,917,238 | -0.15(-0.18%) |
May 23, 2018 | 85.34 | 85.54 | 84.85 | 85.21 | 2,277,761 | -0.19(-0.22%) |
May 22, 2018 | 85.39 | 86.33 | 84.85 | 85.40 | 2,146,456 | +0.05(+0.06%) |
May 21, 2018 | 84.87 | 85.39 | 84.34 | 85.35 | 2,554,276 | +0.86(+1.01%) |
May 18, 2018 | 85.48 | 85.48 | 84.02 | 84.49 | 3,066,834 | -0.98(-1.14%) |
May 17, 2018 | 85.58 | 86.04 | 84.94 | 85.47 | 2,189,816 | -0.02(-0.02%) |
May 16, 2018 | 84.84 | 85.62 | 84.66 | 85.49 | 2,056,096 | +0.73(+0.86%) |
May 15, 2018 | 84.81 | 85.19 | 83.64 | 84.76 | 2,662,812 | -0.65(-0.76%) |
May 14, 2018 | 85.56 | 85.66 | 84.88 | 85.41 | 1,786,152 | -0.08(-0.10%) |
May 11, 2018 | 84.89 | 85.80 | 84.55 | 85.50 | 3,284,989 | +0.87(+1.03%) |
May 10, 2018 | 84.09 | 85.01 | 84.09 | 84.62 | 1,512,306 | +0.63(+0.75%) |
May 09, 2018 | 83.57 | 84.30 | 82.82 | 84.00 | 1,853,970 | +0.99(+1.19%) |
May 08, 2018 | 84.09 | 84.44 | 82.90 | 83.01 | 2,247,834 | -1.07(-1.27%) |
May 07, 2018 | 84.82 | 84.96 | 83.53 | 84.08 | 1,766,899 | -0.46(-0.55%) |
May 04, 2018 | 83.51 | 84.92 | 83.33 | 84.54 | 1,866,281 | +1.12(+1.35%) |
May 03, 2018 | 82.51 | 84.18 | 82.33 | 83.42 | 2,404,592 | +1.04(+1.27%) |
May 02, 2018 | 83.77 | 84.00 | 82.12 | 82.37 | 3,145,789 | -1.74(-2.07%) |
May 01, 2018 | 83.92 | 84.45 | 83.14 | 84.12 | 2,456,341 | -0.27(-0.32%) |
Apr 30, 2018 | 85.35 | 85.58 | 83.98 | 84.39 | 3,655,546 | -0.79(-0.93%) |
Apr 27, 2018 | 83.46 | 85.48 | 83.42 | 85.18 | 2,717,276 | +1.48(+1.77%) |
Apr 26, 2018 | 83.41 | 84.31 | 83.19 | 83.69 | 3,251,172 | +0.32(+0.38%) |
Apr 25, 2018 | 81.55 | 84.12 | 81.55 | 83.38 | 4,936,138 | +1.55(+1.89%) |
Apr 24, 2018 | 79.61 | 82.72 | 79.14 | 81.83 | 7,634,503 | +1.53(+1.91%) |
Apr 23, 2018 | 81.72 | 82.85 | 79.49 | 80.30 | 9,395,153 | -1.23(-1.51%) |
Apr 20, 2018 | 83.75 | 83.93 | 80.62 | 81.53 | 6,333,311 | -2.70(-3.20%) |
Apr 19, 2018 | 85.39 | 85.58 | 83.26 | 84.22 | 5,013,467 | -2.60(-2.99%) |
Apr 18, 2018 | 87.18 | 87.67 | 86.78 | 86.82 | 3,396,983 | -0.06(-0.07%) |
Apr 17, 2018 | 87.26 | 87.36 | 85.98 | 86.88 | 2,957,949 | -0.17(-0.20%) |
Apr 16, 2018 | 86.67 | 87.67 | 86.48 | 87.05 | 2,758,207 | +0.79(+0.92%) |
Apr 13, 2018 | 86.69 | 86.94 | 86.08 | 86.26 | 2,440,676 | -0.26(-0.30%) |
Apr 12, 2018 | 87.89 | 88.27 | 86.51 | 86.52 | 1,855,829 | -1.33(-1.51%) |
Apr 11, 2018 | 88.03 | 88.63 | 87.52 | 87.85 | 1,961,390 | -0.55(-0.63%) |
Apr 10, 2018 | 88.64 | 89.27 | 88.16 | 88.41 | 1,704,566 | +0.09(+0.10%) |
Apr 09, 2018 | 88.66 | 89.37 | 87.72 | 88.32 | 2,439,021 | -0.20(-0.22%) |
Apr 06, 2018 | 88.94 | 90.57 | 87.72 | 88.51 | 2,248,508 | -0.66(-0.74%) |
Apr 05, 2018 | 89.12 | 89.59 | 88.09 | 89.17 | 3,038,100 | +0.10(+0.11%) |
Apr 04, 2018 | 87.58 | 89.59 | 87.19 | 89.07 | 2,893,883 | +1.15(+1.31%) |
Apr 03, 2018 | 87.43 | 88.20 | 86.80 | 87.92 | 2,995,782 | +0.64(+0.74%) |
Apr 02, 2018 | 89.45 | 89.75 | 86.84 | 87.28 | 2,452,195 | -2.48(-2.76%) |
Mar 29, 2018 | 89.76 | 89.76 | 89.76 | 0 | +0.55(+0.61%) | |
Mar 28, 2018 | 87.94 | 89.63 | 87.79 | 89.21 | 3,241,460 | +1.60(+1.82%) |
Mar 27, 2018 | 85.99 | 88.67 | 85.88 | 87.61 | 3,100,989 | +1.58(+1.84%) |
Mar 26, 2018 | 86.29 | 86.82 | 85.73 | 86.03 | 2,723,313 | +0.67(+0.78%) |
Mar 23, 2018 | 87.88 | 87.98 | 85.24 | 85.36 | 3,633,565 | -2.23(-2.55%) |
Mar 22, 2018 | 88.14 | 89.08 | 87.55 | 87.60 | 2,730,510 | -0.75(-0.85%) |
Mar 21, 2018 | 89.50 | 89.63 | 87.70 | 88.35 | 3,728,530 | -1.40(-1.56%) |
Mar 20, 2018 | 90.78 | 91.22 | 89.51 | 89.75 | 1,847,661 | -0.79(-0.87%) |
Mar 19, 2018 | 91.35 | 91.90 | 90.21 | 90.54 | 1,759,409 | -0.76(-0.83%) |
Mar 16, 2018 | 90.78 | 91.52 | 90.39 | 91.30 | 4,723,965 | +0.88(+0.97%) |
Mar 15, 2018 | 90.63 | 91.10 | 90.03 | 90.42 | 2,091,747 | -0.11(-0.13%) |
Mar 14, 2018 | 92.28 | 92.66 | 90.26 | 90.53 | 3,067,947 | -1.53(-1.66%) |
Mar 13, 2018 | 92.42 | 92.97 | 91.85 | 92.06 | 1,928,797 | -0.08(-0.09%) |
Mar 12, 2018 | 91.12 | 92.68 | 91.00 | 92.15 | 3,868,612 | +0.91(+1.00%) |
Mar 09, 2018 | 91.62 | 92.23 | 90.73 | 91.23 | 2,076,346 | -0.09(-0.10%) |
Mar 08, 2018 | 90.46 | 91.33 | 90.27 | 91.32 | 2,068,178 | +1.05(+1.16%) |
Mar 07, 2018 | 89.93 | 90.27 | 1,564,521 | -1.04(-1.14%) | ||
Mar 06, 2018 | 91.38 | 91.67 | 89.68 | 91.31 | 2,494,555 | -0.11(-0.11%) |
Mar 05, 2018 | 90.59 | 91.79 | 90.48 | 91.42 | 2,280,553 | +0.51(+0.56%) |
Mar 02, 2018 | 89.83 | 91.05 | 89.83 | 90.91 | 2,317,182 | +0.85(+0.94%) |
Mar 01, 2018 | 89.66 | 90.99 | 89.33 | 90.06 | 2,266,724 | +0.47(+0.52%) |
Feb 28, 2018 | 91.47 | 91.66 | 89.55 | 89.59 | 2,859,369 | -1.15(-1.26%) |
Feb 27, 2018 | 92.27 | 92.51 | 90.74 | 90.74 | 2,426,954 | -1.71(-1.85%) |
Feb 26, 2018 | 92.00 | 92.59 | 91.44 | 92.45 | 1,546,276 | +0.65(+0.71%) |
Feb 23, 2018 | 91.46 | 91.80 | 90.90 | 91.80 | 1,597,644 | +0.68(+0.74%) |
Feb 22, 2018 | 91.12 | 1,506,808 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.43 | 92.70 | 90.37 | 90.42 | 2,683,759 | -2.03(-2.19%) |
Feb 20, 2018 | 93.30 | 93.30 | 91.64 | 92.44 | 2,284,982 | -1.33(-1.42%) |
Feb 16, 2018 | 93.78 | 93.78 | 93.78 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.37 | 93.64 | 90.89 | 93.55 | 2,584,518 | +2.50(+2.74%) |
Feb 14, 2018 | 90.65 | 91.72 | 90.45 | 91.05 | 2,078,206 | +0.06(+0.06%) |
Feb 13, 2018 | 90.84 | 91.00 | 2,341,689 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.68 | 92.80 | 90.47 | 91.81 | 3,336,699 | +1.80(+2.00%) |
Feb 09, 2018 | 90.75 | 90.75 | 88.45 | 90.01 | 4,212,817 | -0.20(-0.22%) |
Feb 08, 2018 | 90.76 | 91.58 | 89.77 | 90.21 | 3,457,995 | -0.54(-0.60%) |
Feb 07, 2018 | 92.18 | 92.90 | 90.67 | 90.76 | 2,989,200 | -1.44(-1.56%) |
Feb 06, 2018 | 89.26 | 92.53 | 89.08 | 92.19 | 6,184,310 | +0.80(+0.87%) |
Feb 05, 2018 | 93.72 | 94.52 | 90.43 | 91.39 | 4,288,094 | -2.47(-2.63%) |
Feb 02, 2018 | 94.75 | 94.91 | 93.55 | 93.87 | 3,236,339 | -1.37(-1.43%) |