Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 91.01 | 91.40 | 89.86 | 90.91 | 1,176,776 | +0.17(+0.19%) |
Dec 28, 2018 | 91.15 | 92.12 | 90.24 | 90.74 | 1,223,438 | -0.17(-0.19%) |
Dec 27, 2018 | 88.15 | 90.91 | 86.88 | 90.91 | 1,489,280 | +1.61(+1.81%) |
Dec 26, 2018 | 86.32 | 89.33 | 84.86 | 89.30 | 1,161,397 | +3.29(+3.82%) |
Dec 24, 2018 | 88.33 | 88.59 | 85.95 | 86.01 | 722,202 | -2.64(-2.98%) |
Dec 21, 2018 | 90.19 | 92.63 | 88.40 | 88.65 | 3,070,638 | -2.08(-2.30%) |
Dec 20, 2018 | 91.47 | 92.65 | 89.83 | 90.73 | 1,845,131 | -1.53(-1.66%) |
Dec 19, 2018 | 94.39 | 95.64 | 91.55 | 92.27 | 2,033,713 | -1.98(-2.10%) |
Dec 18, 2018 | 94.48 | 95.53 | 93.50 | 94.25 | 1,723,343 | +0.88(+0.94%) |
Dec 17, 2018 | 95.61 | 95.61 | 92.58 | 93.38 | 2,003,029 | -2.26(-2.37%) |
Dec 14, 2018 | 96.29 | 97.56 | 95.22 | 95.64 | 1,700,290 | -1.31(-1.35%) |
Dec 13, 2018 | 98.18 | 98.51 | 96.38 | 96.94 | 1,363,922 | -0.81(-0.83%) |
Dec 12, 2018 | 98.13 | 99.47 | 97.73 | 97.75 | 1,446,933 | +0.88(+0.91%) |
Dec 11, 2018 | 99.38 | 99.79 | 96.55 | 96.87 | 1,403,022 | -0.52(-0.53%) |
Dec 10, 2018 | 97.90 | 98.20 | 95.56 | 97.39 | 1,305,174 | -0.25(-0.26%) |
Dec 07, 2018 | 101.09 | 101.70 | 97.32 | 97.64 | 1,251,837 | -3.22(-3.19%) |
Dec 06, 2018 | 100.18 | 101.07 | 97.55 | 100.86 | 2,231,058 | -1.23(-1.20%) |
Dec 04, 2018 | 105.33 | 106.39 | 101.87 | 102.08 | 2,121,449 | -3.18(-3.02%) |
Dec 03, 2018 | 105.26 | 106.71 | 104.25 | 105.26 | 1,786,704 | +2.10(+2.04%) |
Nov 30, 2018 | 103.09 | 103.70 | 102.42 | 103.16 | 2,963,767 | +0.15(+0.14%) |
Nov 29, 2018 | 102.26 | 103.56 | 101.34 | 103.01 | 1,335,372 | +0.43(+0.42%) |
Nov 28, 2018 | 100.31 | 103.43 | 100.20 | 102.58 | 1,873,477 | +2.43(+2.43%) |
Nov 27, 2018 | 100.14 | 101.03 | 99.29 | 100.15 | 1,838,137 | -0.49(-0.48%) |
Nov 26, 2018 | 102.20 | 102.47 | 100.20 | 100.64 | 1,694,663 | -0.94(-0.92%) |
Nov 23, 2018 | 100.35 | 102.29 | 100.16 | 101.58 | 427,681 | +0.15(+0.15%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.43 | 102.44 | 99.59 | 99.83 | 2,136,437 | -3.07(-2.98%) |
Nov 19, 2018 | 103.62 | 104.54 | 102.44 | 102.90 | 1,115,457 | -1.09(-1.04%) |
Nov 16, 2018 | 103.29 | 104.82 | 103.17 | 103.99 | 1,526,889 | +0.63(+0.61%) |
Nov 15, 2018 | 100.07 | 104.00 | 99.80 | 103.36 | 1,486,308 | +2.08(+2.06%) |
Nov 14, 2018 | 102.59 | 103.08 | 100.59 | 101.28 | 1,660,724 | -0.84(-0.82%) |
Nov 13, 2018 | 101.31 | 103.93 | 101.01 | 102.11 | 1,533,169 | +1.31(+1.30%) |
Nov 12, 2018 | 102.55 | 102.55 | 100.66 | 100.80 | 1,100,634 | -1.70(-1.66%) |
Nov 09, 2018 | 102.42 | 103.16 | 101.20 | 102.50 | 1,406,272 | -0.69(-0.67%) |
Nov 08, 2018 | 102.52 | 103.79 | 102.43 | 103.19 | 1,409,435 | +0.76(+0.74%) |
Nov 07, 2018 | 101.71 | 102.67 | 101.00 | 102.43 | 1,291,452 | +1.69(+1.68%) |
Nov 06, 2018 | 98.83 | 100.84 | 98.60 | 100.74 | 1,283,559 | +1.94(+1.97%) |
Nov 05, 2018 | 98.65 | 99.44 | 98.16 | 98.80 | 1,302,380 | +0.96(+0.98%) |
Nov 02, 2018 | 98.66 | 99.26 | 97.19 | 97.84 | 1,500,899 | -0.27(-0.27%) |
Nov 01, 2018 | 95.87 | 98.61 | 95.47 | 98.11 | 1,802,438 | +2.50(+2.62%) |
Oct 31, 2018 | 96.94 | 97.43 | 95.52 | 95.61 | 2,017,074 | -0.02(-0.02%) |
Oct 30, 2018 | 93.16 | 95.75 | 92.85 | 95.63 | 2,235,254 | +2.62(+2.82%) |
Oct 29, 2018 | 95.59 | 95.82 | 91.82 | 93.01 | 2,095,629 | -0.99(-1.05%) |
Oct 26, 2018 | 93.71 | 95.90 | 92.93 | 93.99 | 2,061,943 | -1.20(-1.26%) |
Oct 25, 2018 | 94.36 | 96.46 | 93.71 | 95.19 | 3,371,127 | +2.94(+3.19%) |
Oct 24, 2018 | 92.37 | 93.92 | 91.75 | 92.25 | 4,080,401 | +0.66(+0.72%) |
Oct 23, 2018 | 90.39 | 92.13 | 89.44 | 91.59 | 3,141,412 | -1.09(-1.17%) |
Oct 22, 2018 | 93.50 | 93.85 | 91.43 | 92.68 | 2,171,067 | -0.83(-0.88%) |
Oct 19, 2018 | 95.91 | 96.30 | 93.03 | 93.50 | 3,929,915 | -2.40(-2.50%) |
Oct 18, 2018 | 96.39 | 97.80 | 95.48 | 95.91 | 2,204,397 | -1.28(-1.31%) |
Oct 17, 2018 | 98.21 | 98.61 | 96.80 | 97.18 | 1,534,714 | -1.23(-1.25%) |
Oct 16, 2018 | 97.53 | 98.68 | 97.16 | 98.41 | 1,717,142 | +1.63(+1.69%) |
Oct 15, 2018 | 96.84 | 97.75 | 96.24 | 96.77 | 1,408,124 | -0.03(-0.03%) |
Oct 12, 2018 | 97.05 | 97.57 | 95.39 | 96.80 | 1,690,055 | +1.21(+1.26%) |
Oct 11, 2018 | 97.37 | 97.90 | 94.90 | 95.60 | 2,128,378 | -1.82(-1.87%) |
Oct 10, 2018 | 101.90 | 101.90 | 97.29 | 97.42 | 2,792,237 | -4.52(-4.44%) |
Oct 09, 2018 | 103.04 | 103.18 | 101.92 | 101.95 | 1,540,252 | -1.11(-1.07%) |
Oct 08, 2018 | 102.64 | 103.09 | 101.77 | 103.05 | 1,135,326 | +0.29(+0.28%) |
Oct 05, 2018 | 103.75 | 104.32 | 102.09 | 102.76 | 1,330,308 | -1.11(-1.06%) |
Oct 04, 2018 | 103.98 | 104.93 | 103.20 | 103.87 | 1,286,418 | -0.18(-0.17%) |
Oct 03, 2018 | 104.17 | 105.39 | 103.80 | 104.05 | 1,664,982 | +0.51(+0.49%) |
Oct 02, 2018 | 103.18 | 103.97 | 102.91 | 103.54 | 1,229,558 | +0.60(+0.58%) |
Oct 01, 2018 | 102.89 | 103.70 | 102.63 | 102.94 | 1,277,929 | +1.00(+0.98%) |
Sep 28, 2018 | 102.27 | 103.57 | 101.74 | 101.95 | 1,346,264 | -0.38(-0.37%) |
Sep 27, 2018 | 102.46 | 103.11 | 102.06 | 102.32 | 983,903 | +0.30(+0.29%) |
Sep 26, 2018 | 102.36 | 103.06 | 101.87 | 102.03 | 1,521,345 | -0.46(-0.45%) |
Sep 25, 2018 | 102.45 | 102.97 | 101.73 | 102.48 | 1,629,630 | +0.30(+0.29%) |
Sep 24, 2018 | 103.52 | 103.64 | 101.60 | 102.19 | 1,365,070 | -1.48(-1.43%) |
Sep 21, 2018 | 103.90 | 104.19 | 103.29 | 103.67 | 2,961,259 | +0.59(+0.57%) |
Sep 20, 2018 | 103.26 | 103.56 | 102.60 | 103.08 | 1,663,161 | +0.47(+0.46%) |
Sep 19, 2018 | 103.22 | 103.41 | 102.32 | 102.61 | 2,096,914 | -0.44(-0.43%) |
Sep 18, 2018 | 102.79 | 103.44 | 100.64 | 103.05 | 1,783,375 | +0.39(+0.38%) |
Sep 17, 2018 | 103.25 | 103.34 | 102.55 | 102.66 | 1,967,751 | -0.38(-0.37%) |
Sep 14, 2018 | 103.14 | 103.89 | 102.92 | 103.04 | 1,154,198 | +0.14(+0.14%) |
Sep 13, 2018 | 103.06 | 103.15 | 101.85 | 102.90 | 2,196,624 | +0.41(+0.40%) |
Sep 12, 2018 | 101.60 | 102.74 | 101.35 | 102.49 | 1,527,204 | +0.82(+0.80%) |
Sep 11, 2018 | 101.83 | 102.83 | 101.06 | 101.68 | 1,624,978 | -0.47(-0.46%) |
Sep 10, 2018 | 100.74 | 102.34 | 100.70 | 102.14 | 1,248,146 | +2.20(+2.20%) |
Sep 07, 2018 | 100.35 | 100.53 | 99.35 | 99.94 | 1,558,900 | -0.95(-0.94%) |
Sep 06, 2018 | 102.27 | 102.67 | 100.73 | 100.89 | 1,922,802 | -1.78(-1.74%) |
Sep 05, 2018 | 101.19 | 102.99 | 101.01 | 102.67 | 2,266,190 | +1.21(+1.19%) |
Sep 04, 2018 | 100.82 | 101.50 | 100.43 | 101.47 | 1,438,310 | +0.53(+0.52%) |
Aug 31, 2018 | 100.94 | 100.94 | 100.94 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 101.13 | 101.48 | 100.53 | 100.78 | 871,882 | -0.62(-0.61%) |
Aug 29, 2018 | 100.91 | 101.89 | 100.33 | 101.40 | 1,266,244 | +0.69(+0.68%) |
Aug 28, 2018 | 100.84 | 101.41 | 100.60 | 100.71 | 1,080,833 | +0.13(+0.13%) |
Aug 27, 2018 | 99.65 | 100.72 | 99.55 | 100.58 | 1,114,352 | +1.33(+1.35%) |
Aug 24, 2018 | 99.25 | 99.53 | 98.46 | 99.25 | 691,495 | +0.16(+0.16%) |
Aug 23, 2018 | 99.25 | 99.35 | 98.48 | 99.09 | 727,645 | -0.09(-0.09%) |
Aug 22, 2018 | 100.10 | 100.34 | 98.72 | 99.18 | 1,079,350 | -1.24(-1.23%) |
Aug 21, 2018 | 100.15 | 101.18 | 99.70 | 100.41 | 1,985,731 | +0.93(+0.93%) |
Aug 20, 2018 | 99.65 | 100.12 | 99.16 | 99.48 | 1,299,144 | +0.02(+0.02%) |
Aug 17, 2018 | 98.73 | 99.71 | 98.35 | 99.46 | 1,100,312 | +0.97(+0.98%) |
Aug 16, 2018 | 97.88 | 99.05 | 97.59 | 98.50 | 1,649,699 | +0.94(+0.96%) |
Aug 15, 2018 | 96.26 | 97.86 | 95.15 | 97.56 | 2,103,926 | +0.86(+0.89%) |
Aug 14, 2018 | 95.84 | 97.23 | 95.84 | 96.70 | 1,279,537 | +1.00(+1.04%) |
Aug 13, 2018 | 96.16 | 96.47 | 95.34 | 95.71 | 1,193,378 | -0.21(-0.22%) |
Aug 10, 2018 | 96.10 | 96.38 | 95.41 | 95.92 | 942,866 | -0.26(-0.27%) |
Aug 09, 2018 | 96.85 | 97.43 | 95.64 | 96.18 | 2,070,010 | -1.10(-1.13%) |
Aug 08, 2018 | 97.19 | 97.86 | 96.68 | 97.27 | 983,688 | +0.06(+0.06%) |
Aug 07, 2018 | 97.05 | 97.55 | 96.56 | 97.21 | 1,023,037 | +0.43(+0.44%) |
Aug 06, 2018 | 97.00 | 97.25 | 96.33 | 96.78 | 867,776 | +0.17(+0.18%) |
Aug 03, 2018 | 96.58 | 96.92 | 95.66 | 96.61 | 1,350,579 | +0.33(+0.34%) |
Aug 02, 2018 | 96.39 | 96.92 | 95.66 | 96.29 | 1,230,548 | -0.80(-0.82%) |
Aug 01, 2018 | 98.04 | 98.36 | 96.64 | 97.08 | 1,077,591 | -1.09(-1.11%) |
Jul 31, 2018 | 97.66 | 98.59 | 97.26 | 98.17 | 1,603,881 | +1.29(+1.33%) |
Jul 30, 2018 | 97.55 | 98.66 | 96.75 | 96.88 | 1,789,170 | -0.50(-0.51%) |
Jul 27, 2018 | 97.66 | 98.15 | 96.91 | 97.38 | 1,314,152 | -0.01(-0.01%) |
Jul 26, 2018 | 95.98 | 98.47 | 95.86 | 97.39 | 2,773,037 | +1.60(+1.67%) |
Jul 25, 2018 | 92.27 | 95.93 | 92.23 | 95.79 | 3,801,974 | +5.02(+5.53%) |
Jul 24, 2018 | 90.73 | 91.51 | 89.47 | 90.76 | 1,728,317 | +0.93(+1.03%) |
Jul 23, 2018 | 90.80 | 91.14 | 89.59 | 89.84 | 1,425,875 | -1.64(-1.80%) |
Jul 20, 2018 | 90.94 | 91.70 | 90.36 | 91.48 | 1,467,979 | +0.00(+0.00%) |
Jul 19, 2018 | 90.41 | 91.78 | 90.26 | 91.48 | 914,672 | +0.54(+0.59%) |
Jul 18, 2018 | 90.89 | 91.30 | 90.59 | 90.94 | 996,743 | +0.37(+0.41%) |
Jul 17, 2018 | 89.66 | 90.82 | 89.32 | 90.58 | 966,152 | +0.93(+1.03%) |
Jul 16, 2018 | 90.62 | 90.86 | 89.38 | 89.65 | 1,034,313 | -1.09(-1.20%) |
Jul 13, 2018 | 89.38 | 90.86 | 89.32 | 90.73 | 792,078 | +1.17(+1.30%) |
Jul 12, 2018 | 89.82 | 90.11 | 88.81 | 89.57 | 1,049,467 | +0.60(+0.67%) |
Jul 11, 2018 | 90.24 | 90.24 | 88.91 | 88.97 | 1,142,868 | -2.16(-2.37%) |
Jul 10, 2018 | 91.39 | 92.05 | 90.86 | 91.13 | 771,579 | -0.26(-0.28%) |
Jul 09, 2018 | 90.09 | 91.93 | 90.09 | 91.39 | 1,396,294 | +1.83(+2.05%) |
Jul 06, 2018 | 89.90 | 90.09 | 89.04 | 89.56 | 1,475,205 | -0.59(-0.65%) |
Jul 05, 2018 | 90.29 | 90.75 | 89.57 | 90.15 | 1,463,809 | +0.52(+0.58%) |
Jul 03, 2018 | 89.63 | 89.63 | 89.63 | 0 | +0.51(+0.57%) | |
Jul 02, 2018 | 88.82 | 89.14 | 87.95 | 89.12 | 1,309,931 | -0.30(-0.33%) |
Jun 29, 2018 | 89.23 | 90.35 | 89.23 | 89.42 | 1,604,335 | +0.75(+0.84%) |
Jun 28, 2018 | 88.58 | 89.73 | 87.64 | 88.67 | 1,361,624 | +0.09(+0.10%) |
Jun 27, 2018 | 89.59 | 90.93 | 88.55 | 88.58 | 1,596,333 | -0.18(-0.20%) |
Jun 26, 2018 | 89.86 | 90.14 | 88.66 | 88.76 | 1,731,607 | -0.72(-0.80%) |
Jun 25, 2018 | 89.85 | 89.86 | 88.66 | 89.48 | 1,100,957 | -0.97(-1.07%) |
Jun 22, 2018 | 90.29 | 90.88 | 89.94 | 90.45 | 1,505,687 | +0.89(+0.99%) |
Jun 21, 2018 | 90.29 | 90.36 | 89.23 | 89.56 | 2,071,639 | -1.03(-1.13%) |
Jun 20, 2018 | 91.09 | 91.32 | 90.19 | 90.59 | 797,503 | -0.12(-0.13%) |
Jun 19, 2018 | 90.91 | 91.47 | 89.61 | 90.70 | 1,219,378 | -1.00(-1.09%) |
Jun 18, 2018 | 91.09 | 91.74 | 90.46 | 91.70 | 829,540 | -0.12(-0.13%) |
Jun 15, 2018 | 92.35 | 90.09 | 91.82 | 2,529,311 | +0.23(+0.25%) | |
Jun 14, 2018 | 91.18 | 92.21 | 90.82 | 91.59 | 1,255,345 | +0.76(+0.83%) |
Jun 13, 2018 | 92.02 | 92.02 | 90.70 | 90.83 | 1,743,430 | -1.28(-1.38%) |
Jun 12, 2018 | 92.75 | 92.94 | 91.28 | 92.11 | 1,929,228 | -0.60(-0.64%) |
Jun 11, 2018 | 91.23 | 93.08 | 90.79 | 92.71 | 1,939,627 | +2.33(+2.58%) |
Jun 08, 2018 | 90.34 | 90.51 | 89.88 | 90.38 | 791,824 | +0.09(+0.10%) |
Jun 07, 2018 | 89.66 | 90.42 | 89.15 | 90.29 | 1,112,762 | +0.46(+0.51%) |
Jun 06, 2018 | 90.00 | 89.83 | 1,799,483 | +1.72(+1.96%) | ||
Jun 05, 2018 | 87.87 | 88.33 | 87.47 | 88.10 | 1,124,828 | +0.33(+0.37%) |
Jun 04, 2018 | 88.64 | 89.16 | 87.62 | 87.77 | 821,876 | -0.19(-0.22%) |
Jun 01, 2018 | 88.11 | 88.70 | 87.61 | 87.96 | 998,134 | +0.73(+0.83%) |
May 31, 2018 | 89.52 | 89.56 | 87.04 | 87.24 | 1,994,709 | -2.11(-2.36%) |
May 30, 2018 | 89.21 | 89.78 | 88.85 | 89.35 | 1,413,906 | +0.82(+0.92%) |
May 29, 2018 | 88.75 | 89.60 | 87.79 | 88.53 | 1,350,775 | -0.97(-1.08%) |
May 25, 2018 | 89.50 | 89.50 | 89.50 | 0 | -0.26(-0.29%) | |
May 24, 2018 | 89.93 | 90.81 | 89.61 | 89.76 | 1,784,281 | -0.19(-0.21%) |
May 23, 2018 | 90.00 | 90.10 | 89.37 | 89.95 | 1,423,041 | -0.63(-0.69%) |
May 22, 2018 | 91.41 | 91.75 | 90.55 | 90.58 | 1,176,566 | -0.70(-0.76%) |
May 21, 2018 | 90.43 | 91.72 | 90.39 | 91.27 | 1,421,637 | +1.67(+1.87%) |
May 18, 2018 | 89.59 | 89.89 | 89.38 | 89.60 | 1,459,196 | -0.06(-0.07%) |
May 17, 2018 | 88.30 | 90.16 | 88.30 | 89.66 | 1,703,732 | +1.46(+1.66%) |
May 16, 2018 | 88.63 | 89.31 | 88.05 | 88.19 | 1,512,273 | -0.38(-0.43%) |
May 15, 2018 | 88.56 | 89.10 | 88.25 | 88.57 | 1,407,939 | -0.28(-0.31%) |
May 14, 2018 | 88.70 | 89.48 | 88.66 | 88.85 | 1,137,235 | +0.34(+0.38%) |
May 11, 2018 | 88.57 | 89.20 | 87.94 | 88.51 | 1,324,074 | +0.09(+0.10%) |
May 10, 2018 | 88.49 | 89.24 | 88.20 | 88.42 | 1,344,237 | +0.17(+0.19%) |
May 09, 2018 | 88.07 | 88.52 | 87.65 | 88.25 | 1,749,491 | +0.48(+0.55%) |
May 08, 2018 | 86.95 | 88.07 | 86.72 | 87.77 | 1,666,970 | +0.69(+0.79%) |
May 07, 2018 | 86.70 | 87.46 | 86.47 | 87.09 | 1,822,828 | +0.72(+0.83%) |
May 04, 2018 | 85.06 | 86.97 | 84.76 | 86.37 | 1,365,126 | +0.70(+0.81%) |
May 03, 2018 | 84.71 | 86.02 | 83.80 | 85.67 | 2,326,803 | +0.75(+0.88%) |
May 02, 2018 | 85.63 | 86.20 | 84.80 | 84.92 | 2,363,412 | -0.71(-0.83%) |
May 01, 2018 | 83.27 | 85.71 | 83.22 | 85.63 | 2,831,593 | +2.03(+2.43%) |
Apr 30, 2018 | 85.87 | 86.20 | 83.37 | 83.60 | 2,390,488 | -2.21(-2.58%) |
Apr 27, 2018 | 84.53 | 85.95 | 83.72 | 85.81 | 2,342,622 | +1.10(+1.29%) |
Apr 26, 2018 | 85.02 | 85.34 | 82.97 | 84.72 | 3,908,045 | -0.15(-0.18%) |
Apr 25, 2018 | 83.97 | 85.10 | 81.86 | 84.86 | 4,293,541 | +4.75(+5.93%) |
Apr 24, 2018 | 83.34 | 83.95 | 79.35 | 80.11 | 3,886,408 | -2.86(-3.45%) |
Apr 23, 2018 | 83.32 | 84.17 | 82.86 | 82.97 | 1,955,088 | -0.30(-0.36%) |
Apr 20, 2018 | 83.93 | 84.35 | 82.35 | 83.27 | 2,976,061 | -0.93(-1.10%) |
Apr 19, 2018 | 86.04 | 86.13 | 83.31 | 84.20 | 2,362,479 | -1.86(-2.17%) |
Apr 18, 2018 | 86.31 | 86.85 | 85.94 | 86.06 | 1,019,242 | +0.30(+0.35%) |
Apr 17, 2018 | 85.20 | 86.10 | 85.07 | 85.76 | 1,420,577 | +1.07(+1.26%) |
Apr 16, 2018 | 84.67 | 84.93 | 84.02 | 84.70 | 1,024,779 | +0.86(+1.02%) |
Apr 13, 2018 | 84.65 | 85.00 | 83.41 | 83.84 | 944,415 | -0.17(-0.20%) |
Apr 12, 2018 | 83.79 | 84.47 | 83.77 | 84.01 | 1,001,909 | +0.71(+0.85%) |
Apr 11, 2018 | 83.32 | 83.72 | 82.91 | 83.30 | 744,368 | -0.83(-0.98%) |
Apr 10, 2018 | 83.43 | 84.81 | 83.17 | 84.13 | 1,141,193 | +1.65(+2.01%) |
Apr 09, 2018 | 83.40 | 83.83 | 82.31 | 82.47 | 1,606,788 | -0.43(-0.52%) |
Apr 06, 2018 | 84.58 | 85.14 | 81.96 | 82.90 | 1,855,397 | -2.67(-3.12%) |
Apr 05, 2018 | 86.13 | 86.20 | 85.01 | 85.57 | 1,503,985 | +0.83(+0.98%) |
Apr 04, 2018 | 82.10 | 84.89 | 81.86 | 84.75 | 1,401,129 | +0.56(+0.66%) |
Apr 03, 2018 | 83.21 | 84.23 | 82.52 | 84.19 | 1,142,346 | +1.33(+1.60%) |
Apr 02, 2018 | 84.86 | 85.38 | 81.65 | 82.86 | 1,521,957 | -2.35(-2.76%) |
Mar 29, 2018 | 85.21 | 85.21 | 85.21 | 0 | +1.55(+1.86%) | |
Mar 28, 2018 | 84.81 | 85.35 | 83.31 | 83.66 | 1,411,291 | -1.05(-1.24%) |
Mar 27, 2018 | 86.28 | 86.51 | 84.26 | 84.71 | 1,289,692 | -1.17(-1.36%) |
Mar 26, 2018 | 84.76 | 85.98 | 84.05 | 85.87 | 1,527,941 | +2.30(+2.75%) |
Mar 23, 2018 | 86.06 | 86.37 | 83.32 | 83.57 | 1,564,459 | -2.21(-2.58%) |
Mar 22, 2018 | 87.69 | 87.69 | 85.55 | 85.78 | 1,279,420 | -2.90(-3.27%) |
Mar 21, 2018 | 88.84 | 89.78 | 88.54 | 88.68 | 1,364,518 | +0.03(+0.03%) |
Mar 20, 2018 | 88.48 | 89.71 | 88.33 | 88.65 | 1,129,283 | +0.44(+0.50%) |
Mar 19, 2018 | 88.97 | 89.09 | 87.33 | 88.21 | 948,075 | -0.96(-1.07%) |
Mar 16, 2018 | 89.84 | 89.89 | 88.65 | 89.17 | 2,329,187 | -0.74(-0.82%) |
Mar 15, 2018 | 88.19 | 90.01 | 87.81 | 89.91 | 2,359,869 | +1.89(+2.15%) |
Mar 14, 2018 | 88.56 | 88.88 | 87.53 | 88.01 | 1,411,649 | +0.08(+0.09%) |
Mar 13, 2018 | 88.22 | 89.04 | 87.51 | 87.93 | 1,412,469 | +0.16(+0.18%) |
Mar 12, 2018 | 89.34 | 89.65 | 87.61 | 87.77 | 1,380,103 | -1.54(-1.73%) |
Mar 09, 2018 | 87.95 | 89.33 | 87.57 | 89.32 | 2,024,976 | +2.14(+2.46%) |
Mar 08, 2018 | 86.90 | 87.35 | 86.28 | 87.18 | 1,958,781 | +0.25(+0.29%) |
Mar 07, 2018 | 87.20 | 85.47 | 86.93 | 1,999,238 | +0.24(+0.28%) | |
Mar 06, 2018 | 86.47 | 87.60 | 85.65 | 86.69 | 1,977,460 | +0.77(+0.89%) |
Mar 05, 2018 | 85.52 | 86.33 | 84.75 | 85.92 | 3,564,578 | -0.07(-0.08%) |
Mar 02, 2018 | 84.81 | 86.27 | 83.76 | 85.99 | 2,868,151 | +0.42(+0.49%) |
Mar 01, 2018 | 88.67 | 88.74 | 85.51 | 85.57 | 2,648,260 | -2.92(-3.30%) |
Feb 28, 2018 | 90.23 | 91.07 | 88.48 | 88.49 | 1,822,993 | -1.28(-1.42%) |
Feb 27, 2018 | 90.42 | 91.45 | 89.77 | 89.77 | 1,551,506 | -0.57(-0.63%) |
Feb 26, 2018 | 89.98 | 90.66 | 88.90 | 90.34 | 2,168,264 | +0.50(+0.55%) |
Feb 23, 2018 | 90.66 | 90.82 | 89.26 | 89.84 | 1,558,921 | -0.16(-0.18%) |
Feb 22, 2018 | 89.79 | 90.00 | 1,299,658 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.89 | 90.93 | 88.99 | 89.70 | 2,959,932 | -0.03(-0.03%) |
Feb 20, 2018 | 90.18 | 90.88 | 89.39 | 89.73 | 1,653,681 | -0.99(-1.09%) |
Feb 16, 2018 | 90.71 | 90.71 | 90.71 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.94 | 92.04 | 89.56 | 91.69 | 1,585,554 | +1.61(+1.79%) |
Feb 14, 2018 | 89.38 | 90.42 | 89.38 | 90.08 | 1,858,642 | +0.13(+0.14%) |
Feb 13, 2018 | 90.59 | 89.32 | 89.95 | 1,175,650 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.57 | 91.41 | 89.36 | 90.59 | 1,490,084 | +1.74(+1.96%) |
Feb 09, 2018 | 88.40 | 89.57 | 85.45 | 88.85 | 2,359,911 | +1.55(+1.78%) |
Feb 08, 2018 | 90.81 | 90.96 | 87.24 | 87.30 | 2,118,571 | -3.58(-3.94%) |
Feb 07, 2018 | 91.41 | 93.29 | 90.83 | 90.87 | 2,117,410 | -0.56(-0.61%) |
Feb 06, 2018 | 88.40 | 91.97 | 87.53 | 91.43 | 3,043,103 | +0.27(+0.30%) |
Feb 05, 2018 | 94.21 | 94.94 | 90.03 | 91.16 | 1,607,461 | -3.75(-3.95%) |
Feb 02, 2018 | 95.64 | 96.14 | 94.75 | 94.91 | 2,610,351 | -1.36(-1.41%) |
Feb 01, 2018 | 94.02 | 97.33 | 93.92 | 96.27 | 3,633,159 | +1.96(+2.08%) |
Jan 31, 2018 | 93.05 | 94.45 | 90.99 | 94.30 | 4,421,292 | +2.09(+2.27%) |
Jan 30, 2018 | 93.09 | 93.41 | 91.46 | 92.21 | 2,521,231 | -1.34(-1.43%) |
Jan 29, 2018 | 93.31 | 94.83 | 93.27 | 93.54 | 2,047,626 | +0.05(+0.05%) |
Jan 26, 2018 | 91.67 | 93.53 | 91.18 | 93.50 | 1,625,061 | +2.24(+2.46%) |
Jan 25, 2018 | 92.33 | 92.33 | 90.55 | 91.25 | 1,074,976 | -0.41(-0.45%) |
Jan 24, 2018 | 91.87 | 93.02 | 91.37 | 91.66 | 1,744,811 | +0.21(+0.23%) |
Jan 23, 2018 | 90.96 | 91.53 | 90.02 | 91.45 | 1,626,803 | +1.92(+2.15%) |
Jan 22, 2018 | 90.41 | 90.52 | 88.98 | 89.53 | 1,200,512 | -1.09(-1.20%) |
Jan 19, 2018 | 90.49 | 90.73 | 89.81 | 90.61 | 1,147,207 | +0.60(+0.66%) |
Jan 18, 2018 | 89.60 | 90.80 | 89.24 | 90.02 | 1,241,921 | +0.15(+0.17%) |
Jan 17, 2018 | 90.16 | 90.41 | 89.43 | 89.87 | 1,170,248 | -0.08(-0.09%) |
Jan 16, 2018 | 91.56 | 91.61 | 89.67 | 89.95 | 1,455,095 | -0.84(-0.92%) |
Jan 12, 2018 | 90.78 | 90.78 | 90.78 | 0 | -0.89(-0.97%) | |
Jan 11, 2018 | 90.68 | 92.27 | 90.48 | 91.67 | 1,904,417 | +1.01(+1.11%) |
Jan 10, 2018 | 90.56 | 90.78 | 89.79 | 90.66 | 1,500,460 | +0.09(+0.10%) |
Jan 09, 2018 | 90.42 | 90.99 | 90.12 | 90.58 | 1,778,193 | +0.47(+0.52%) |
Jan 08, 2018 | 89.73 | 90.61 | 89.55 | 90.11 | 1,983,438 | +0.71(+0.79%) |
Jan 05, 2018 | 90.35 | 90.55 | 89.03 | 89.40 | 1,401,400 | -0.68(-0.75%) |
Jan 04, 2018 | 89.76 | 90.95 | 89.60 | 90.08 | 1,296,524 | +0.44(+0.49%) |
Jan 03, 2018 | 88.36 | 89.75 | 88.15 | 89.64 | 1,289,827 | +1.20(+1.35%) |