Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.06 | 69.12 | 67.11 | 67.53 | 3,279,274 | -0.33(-0.48%) |
Oct 30, 2018 | 67.80 | 68.11 | 67.11 | 67.86 | 3,064,225 | -0.47(-0.69%) |
Oct 29, 2018 | 69.81 | 69.83 | 67.90 | 68.34 | 3,151,858 | +0.71(+1.05%) |
Oct 26, 2018 | 67.93 | 68.55 | 67.21 | 67.62 | 3,688,104 | -0.42(-0.62%) |
Oct 25, 2018 | 68.06 | 68.61 | 66.53 | 68.04 | 10,377,505 | -7.04(-9.37%) |
Oct 24, 2018 | 76.20 | 76.24 | 74.74 | 75.08 | 3,185,642 | +0.03(+0.04%) |
Oct 23, 2018 | 75.62 | 75.67 | 74.74 | 75.05 | 2,757,073 | -1.13(-1.49%) |
Oct 22, 2018 | 77.27 | 77.27 | 76.17 | 76.19 | 1,331,128 | -0.37(-0.48%) |
Oct 19, 2018 | 76.10 | 77.00 | 76.08 | 76.55 | 1,225,387 | +0.40(+0.53%) |
Oct 18, 2018 | 76.68 | 76.95 | 76.03 | 76.15 | 1,261,825 | -0.26(-0.35%) |
Oct 17, 2018 | 77.36 | 77.45 | 76.26 | 76.42 | 2,110,032 | -1.57(-2.01%) |
Oct 16, 2018 | 78.12 | 78.25 | 77.67 | 77.99 | 1,776,490 | +0.73(+0.95%) |
Oct 15, 2018 | 77.01 | 77.78 | 76.67 | 77.25 | 1,955,523 | +0.26(+0.34%) |
Oct 12, 2018 | 76.76 | 77.20 | 76.55 | 76.99 | 1,764,137 | +0.00(+0.00%) |
Oct 11, 2018 | 78.50 | 78.59 | 76.53 | 76.99 | 2,626,049 | -0.61(-0.79%) |
Oct 10, 2018 | 79.22 | 79.35 | 77.59 | 77.60 | 1,594,782 | -1.44(-1.82%) |
Oct 09, 2018 | 78.17 | 79.36 | 77.99 | 79.04 | 1,461,719 | -0.43(-0.54%) |
Oct 08, 2018 | 79.28 | 79.61 | 79.16 | 79.47 | 1,892,354 | +0.37(+0.47%) |
Oct 05, 2018 | 79.85 | 79.93 | 78.89 | 79.10 | 1,615,811 | -0.37(-0.47%) |
Oct 04, 2018 | 79.79 | 79.82 | 79.12 | 79.47 | 1,734,798 | -0.50(-0.63%) |
Oct 03, 2018 | 80.41 | 81.15 | 79.88 | 79.98 | 2,397,885 | +1.63(+2.09%) |
Oct 02, 2018 | 77.99 | 78.58 | 77.72 | 78.34 | 2,355,358 | -0.66(-0.83%) |
Oct 01, 2018 | 79.24 | 79.48 | 78.76 | 79.00 | 1,732,320 | -0.94(-1.18%) |
Sep 28, 2018 | 79.77 | 80.12 | 79.56 | 79.94 | 2,249,319 | -0.48(-0.60%) |
Sep 27, 2018 | 81.04 | 81.16 | 80.33 | 80.42 | 2,692,903 | -1.43(-1.75%) |
Sep 26, 2018 | 82.50 | 82.54 | 81.79 | 81.86 | 1,738,556 | -0.77(-0.93%) |
Sep 25, 2018 | 82.83 | 83.00 | 82.53 | 82.62 | 1,500,722 | +0.00(+0.00%) |
Sep 24, 2018 | 82.86 | 83.08 | 82.51 | 82.62 | 1,185,416 | -1.40(-1.66%) |
Sep 21, 2018 | 84.33 | 84.64 | 83.53 | 84.02 | 1,986,846 | +0.10(+0.12%) |
Sep 20, 2018 | 84.01 | 84.18 | 83.42 | 83.92 | 2,095,305 | +1.83(+2.22%) |
Sep 19, 2018 | 81.71 | 82.43 | 81.44 | 82.09 | 2,009,224 | -0.21(-0.26%) |
Sep 18, 2018 | 82.36 | 82.75 | 81.89 | 82.30 | 1,747,319 | +0.33(+0.40%) |
Sep 17, 2018 | 81.55 | 82.02 | 81.45 | 81.97 | 1,349,004 | +0.47(+0.57%) |
Sep 14, 2018 | 81.81 | 82.06 | 80.86 | 81.51 | 1,719,771 | -0.05(-0.07%) |
Sep 13, 2018 | 81.57 | 81.87 | 81.02 | 81.56 | 2,876,757 | +1.11(+1.38%) |
Sep 12, 2018 | 80.09 | 80.78 | 79.71 | 80.45 | 2,769,347 | +0.10(+0.12%) |
Sep 11, 2018 | 80.85 | 81.36 | 80.24 | 80.35 | 3,354,457 | -1.70(-2.07%) |
Sep 10, 2018 | 82.16 | 82.51 | 81.72 | 82.05 | 1,563,875 | +0.13(+0.16%) |
Sep 07, 2018 | 81.11 | 82.59 | 80.78 | 81.92 | 4,543,443 | -0.45(-0.54%) |
Sep 06, 2018 | 82.63 | 82.90 | 82.09 | 82.37 | 2,076,048 | -0.61(-0.74%) |
Sep 05, 2018 | 82.59 | 83.19 | 82.28 | 82.98 | 2,098,857 | -0.97(-1.15%) |
Sep 04, 2018 | 84.05 | 84.48 | 83.76 | 83.95 | 2,182,471 | -1.16(-1.36%) |
Aug 31, 2018 | 85.11 | 85.11 | 85.11 | 0 | -2.15(-2.47%) | |
Aug 30, 2018 | 87.80 | 88.04 | 86.96 | 87.26 | 1,941,791 | -2.15(-2.41%) |
Aug 29, 2018 | 89.44 | 89.62 | 89.27 | 89.41 | 1,072,626 | -0.04(-0.04%) |
Aug 28, 2018 | 90.68 | 90.69 | 89.33 | 89.45 | 1,048,847 | -0.63(-0.70%) |
Aug 27, 2018 | 90.16 | 90.29 | 89.64 | 90.08 | 1,262,779 | +0.43(+0.48%) |
Aug 24, 2018 | 89.91 | 89.96 | 89.52 | 89.65 | 924,682 | +0.37(+0.42%) |
Aug 23, 2018 | 89.36 | 89.73 | 89.10 | 89.28 | 789,440 | -0.61(-0.68%) |
Aug 22, 2018 | 91.12 | 91.18 | 89.79 | 89.89 | 2,164,858 | -1.60(-1.75%) |
Aug 21, 2018 | 92.49 | 92.61 | 91.28 | 91.49 | 2,957,515 | +0.75(+0.82%) |
Aug 20, 2018 | 91.24 | 91.41 | 90.55 | 90.74 | 813,935 | -0.42(-0.46%) |
Aug 17, 2018 | 90.27 | 91.49 | 90.21 | 91.16 | 1,770,820 | +1.27(+1.41%) |
Aug 16, 2018 | 89.79 | 90.37 | 89.71 | 89.89 | 852,353 | +0.08(+0.09%) |
Aug 15, 2018 | 88.68 | 89.94 | 88.42 | 89.81 | 1,180,799 | +0.61(+0.69%) |
Aug 14, 2018 | 89.31 | 89.55 | 88.86 | 89.19 | 1,118,335 | +1.20(+1.36%) |
Aug 13, 2018 | 88.20 | 88.30 | 87.77 | 88.00 | 1,255,753 | -0.03(-0.03%) |
Aug 10, 2018 | 88.75 | 89.14 | 87.57 | 88.03 | 2,115,453 | -2.99(-3.29%) |
Aug 09, 2018 | 91.30 | 91.60 | 90.86 | 91.02 | 700,486 | +0.16(+0.18%) |
Aug 08, 2018 | 91.29 | 91.45 | 90.82 | 90.86 | 963,868 | -1.11(-1.21%) |
Aug 07, 2018 | 91.91 | 92.20 | 91.71 | 91.97 | 572,739 | +0.70(+0.77%) |
Aug 06, 2018 | 91.50 | 91.85 | 91.18 | 91.27 | 1,119,152 | -0.60(-0.66%) |
Aug 03, 2018 | 91.37 | 92.18 | 91.21 | 91.87 | 1,260,990 | +0.19(+0.21%) |
Aug 02, 2018 | 91.72 | 92.07 | 90.87 | 91.68 | 1,566,827 | -0.67(-0.72%) |
Aug 01, 2018 | 92.01 | 92.57 | 91.93 | 92.34 | 1,016,083 | -0.51(-0.55%) |
Jul 31, 2018 | 92.34 | 92.95 | 92.33 | 92.86 | 1,361,017 | +0.41(+0.44%) |
Jul 30, 2018 | 92.50 | 92.69 | 91.99 | 92.44 | 1,582,333 | -0.44(-0.47%) |
Jul 27, 2018 | 92.84 | 93.31 | 92.55 | 92.88 | 1,591,163 | +0.35(+0.37%) |
Jul 26, 2018 | 92.79 | 93.55 | 92.42 | 92.54 | 3,083,413 | -4.89(-5.02%) |
Jul 25, 2018 | 96.66 | 97.55 | 96.45 | 97.43 | 1,571,068 | +1.61(+1.68%) |
Jul 24, 2018 | 96.08 | 96.10 | 95.28 | 95.82 | 1,376,699 | +0.07(+0.08%) |
Jul 23, 2018 | 96.11 | 96.19 | 95.54 | 95.75 | 1,565,924 | +0.25(+0.26%) |
Jul 20, 2018 | 95.85 | 95.92 | 95.31 | 95.50 | 1,693,282 | +0.99(+1.05%) |
Jul 19, 2018 | 93.41 | 94.57 | 93.40 | 94.51 | 1,834,366 | +0.96(+1.02%) |
Jul 18, 2018 | 93.92 | 94.01 | 93.45 | 93.55 | 914,253 | -0.25(-0.26%) |
Jul 17, 2018 | 93.82 | 94.26 | 93.68 | 93.80 | 900,071 | -0.61(-0.65%) |
Jul 16, 2018 | 95.10 | 95.13 | 94.26 | 94.41 | 564,061 | -0.46(-0.48%) |
Jul 13, 2018 | 94.55 | 94.93 | 94.43 | 94.86 | 765,144 | +0.47(+0.49%) |
Jul 12, 2018 | 94.31 | 94.70 | 94.17 | 94.40 | 1,492,127 | +0.32(+0.34%) |
Jul 11, 2018 | 95.09 | 95.28 | 93.96 | 94.08 | 1,071,671 | -0.76(-0.80%) |
Jul 10, 2018 | 94.22 | 94.94 | 93.89 | 94.84 | 854,754 | +0.07(+0.08%) |
Jul 09, 2018 | 95.39 | 95.45 | 94.67 | 94.76 | 1,226,767 | -0.03(-0.03%) |
Jul 06, 2018 | 95.17 | 95.30 | 94.55 | 94.79 | 1,651,927 | +1.30(+1.39%) |
Jul 05, 2018 | 93.35 | 93.51 | 92.83 | 93.49 | 1,225,577 | +0.90(+0.98%) |
Jul 03, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.76(+0.83%) | |
Jul 02, 2018 | 91.60 | 91.96 | 91.18 | 91.83 | 1,386,013 | -0.15(-0.16%) |
Jun 29, 2018 | 91.89 | 92.46 | 91.54 | 91.98 | 2,361,229 | +1.45(+1.60%) |
Jun 28, 2018 | 89.64 | 90.58 | 89.61 | 90.53 | 1,317,465 | +1.31(+1.46%) |
Jun 27, 2018 | 89.46 | 90.26 | 89.19 | 89.22 | 1,829,398 | -0.61(-0.68%) |
Jun 26, 2018 | 89.04 | 89.99 | 88.43 | 89.83 | 2,398,081 | +0.53(+0.59%) |
Jun 25, 2018 | 90.36 | 90.53 | 88.83 | 89.30 | 1,575,117 | -1.19(-1.31%) |
Jun 22, 2018 | 89.91 | 90.69 | 89.83 | 90.49 | 2,184,073 | +1.68(+1.89%) |
Jun 21, 2018 | 89.37 | 89.44 | 88.65 | 88.81 | 1,437,648 | +0.45(+0.51%) |
Jun 20, 2018 | 88.73 | 88.78 | 88.02 | 88.36 | 1,892,795 | +0.35(+0.39%) |
Jun 19, 2018 | 87.04 | 88.10 | 86.95 | 88.02 | 1,280,519 | -0.16(-0.19%) |
Jun 18, 2018 | 88.53 | 88.57 | 87.49 | 88.18 | 1,950,926 | -1.76(-1.96%) |
Jun 15, 2018 | 88.88 | 89.46 | 89.94 | 1,710,577 | +1.06(+1.19%) | |
Jun 14, 2018 | 89.55 | 89.71 | 88.86 | 88.88 | 1,426,779 | -0.39(-0.44%) |
Jun 13, 2018 | 89.90 | 90.04 | 88.77 | 89.28 | 1,508,362 | +0.14(+0.15%) |
Jun 12, 2018 | 89.22 | 89.56 | 88.85 | 89.14 | 1,429,411 | +0.66(+0.74%) |
Jun 11, 2018 | 87.57 | 88.67 | 87.41 | 88.48 | 2,097,161 | +2.06(+2.39%) |
Jun 08, 2018 | 85.83 | 86.49 | 85.71 | 86.42 | 1,108,385 | +0.65(+0.76%) |
Jun 07, 2018 | 86.26 | 86.40 | 85.44 | 85.77 | 3,417,667 | -0.83(-0.96%) |
Jun 06, 2018 | 86.65 | 86.60 | 1,931,509 | -0.25(-0.28%) | ||
Jun 05, 2018 | 88.27 | 88.30 | 86.60 | 86.85 | 2,152,897 | -1.04(-1.18%) |
Jun 04, 2018 | 88.32 | 88.32 | 87.73 | 87.89 | 2,714,024 | +2.61(+3.06%) |
Jun 01, 2018 | 86.21 | 86.33 | 84.74 | 85.28 | 2,244,497 | -0.16(-0.18%) |
May 31, 2018 | 86.41 | 86.44 | 84.99 | 85.43 | 2,259,952 | -0.51(-0.59%) |
May 30, 2018 | 85.93 | 86.06 | 84.92 | 85.95 | 2,141,925 | +1.65(+1.96%) |
May 29, 2018 | 84.73 | 85.20 | 83.71 | 84.29 | 3,428,827 | -2.17(-2.51%) |
May 25, 2018 | 86.47 | 86.47 | 86.47 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.11 | 87.51 | 86.73 | 87.41 | 1,849,511 | +0.89(+1.03%) |
May 23, 2018 | 86.17 | 86.59 | 85.91 | 86.51 | 2,998,183 | -0.15(-0.17%) |
May 22, 2018 | 87.41 | 87.51 | 86.39 | 86.66 | 3,299,356 | +0.67(+0.77%) |
May 21, 2018 | 86.27 | 86.40 | 85.76 | 85.99 | 2,957,908 | -0.09(-0.11%) |
May 18, 2018 | 86.85 | 86.89 | 85.86 | 86.08 | 1,788,106 | -0.11(-0.13%) |
May 17, 2018 | 86.81 | 86.85 | 85.85 | 86.19 | 2,042,627 | +0.45(+0.52%) |
May 16, 2018 | 85.48 | 85.89 | 85.48 | 85.74 | 1,460,007 | +0.31(+0.36%) |
May 15, 2018 | 85.23 | 85.90 | 84.87 | 85.43 | 3,086,221 | -1.73(-1.98%) |
May 14, 2018 | 87.91 | 88.02 | 87.04 | 87.16 | 3,148,968 | +0.38(+0.44%) |
May 11, 2018 | 87.10 | 87.50 | 86.30 | 86.78 | 2,127,291 | -0.31(-0.36%) |
May 10, 2018 | 87.18 | 87.35 | 86.19 | 87.09 | 4,596,303 | -2.31(-2.58%) |
May 09, 2018 | 92.37 | 92.85 | 89.07 | 89.40 | 4,122,856 | -0.28(-0.32%) |
May 08, 2018 | 89.36 | 89.68 | 88.52 | 89.68 | 2,137,913 | +0.55(+0.61%) |
May 07, 2018 | 89.19 | 89.36 | 88.89 | 89.13 | 1,540,304 | +0.18(+0.21%) |
May 04, 2018 | 88.87 | 89.55 | 88.51 | 88.95 | 3,960,410 | +0.75(+0.85%) |
May 03, 2018 | 87.90 | 88.61 | 87.83 | 88.20 | 4,926,291 | +1.77(+2.05%) |
May 02, 2018 | 88.71 | 88.71 | 86.33 | 86.43 | 7,089,417 | -2.66(-2.98%) |
May 01, 2018 | 89.55 | 89.55 | 87.76 | 89.09 | 3,157,363 | -0.09(-0.10%) |
Apr 30, 2018 | 90.24 | 90.46 | 89.01 | 89.18 | 4,250,424 | +0.20(+0.23%) |
Apr 27, 2018 | 91.32 | 91.32 | 88.87 | 88.97 | 5,976,966 | -1.83(-2.01%) |
Apr 26, 2018 | 93.12 | 93.23 | 90.67 | 90.80 | 3,627,356 | -1.19(-1.29%) |
Apr 25, 2018 | 91.66 | 92.25 | 91.34 | 91.98 | 2,096,241 | +0.67(+0.73%) |
Apr 24, 2018 | 92.31 | 92.36 | 90.85 | 91.32 | 2,089,720 | -0.53(-0.57%) |
Apr 23, 2018 | 92.04 | 92.26 | 91.69 | 91.84 | 1,627,528 | -0.78(-0.84%) |
Apr 20, 2018 | 94.02 | 94.03 | 92.31 | 92.62 | 2,324,267 | -1.00(-1.07%) |
Apr 19, 2018 | 95.53 | 95.53 | 93.07 | 93.61 | 2,333,798 | -1.73(-1.81%) |
Apr 18, 2018 | 95.48 | 95.90 | 94.96 | 95.34 | 1,883,436 | +0.26(+0.27%) |
Apr 17, 2018 | 94.23 | 95.22 | 93.52 | 95.08 | 3,054,020 | +2.13(+2.29%) |
Apr 16, 2018 | 93.56 | 93.61 | 92.84 | 92.95 | 1,635,792 | -0.43(-0.46%) |
Apr 13, 2018 | 93.70 | 93.76 | 93.09 | 93.38 | 1,488,454 | -0.36(-0.38%) |
Apr 12, 2018 | 94.17 | 94.51 | 93.73 | 93.74 | 3,044,475 | -0.94(-0.99%) |
Apr 11, 2018 | 96.17 | 96.24 | 94.63 | 94.67 | 2,369,249 | -1.84(-1.91%) |
Apr 10, 2018 | 97.36 | 97.42 | 96.00 | 96.52 | 1,851,568 | -0.35(-0.36%) |
Apr 09, 2018 | 97.00 | 97.86 | 96.74 | 96.87 | 1,177,847 | +0.69(+0.71%) |
Apr 06, 2018 | 98.16 | 98.16 | 95.89 | 96.18 | 2,294,894 | -1.87(-1.91%) |
Apr 05, 2018 | 98.30 | 98.66 | 97.94 | 98.05 | 1,692,692 | +0.71(+0.73%) |
Apr 04, 2018 | 95.47 | 97.53 | 95.44 | 97.34 | 1,488,597 | +0.41(+0.42%) |
Apr 03, 2018 | 95.93 | 97.00 | 95.20 | 96.93 | 1,870,357 | +0.88(+0.92%) |
Apr 02, 2018 | 97.71 | 98.18 | 95.88 | 96.05 | 1,464,481 | -1.92(-1.96%) |
Mar 29, 2018 | 97.96 | 97.96 | 97.96 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.77 | 98.27 | 96.47 | 97.69 | 3,024,978 | +1.92(+2.01%) |
Mar 27, 2018 | 96.16 | 96.97 | 95.32 | 95.76 | 2,975,139 | -0.25(-0.26%) |
Mar 26, 2018 | 96.15 | 96.30 | 94.83 | 96.01 | 1,664,169 | +0.85(+0.89%) |
Mar 23, 2018 | 96.73 | 97.12 | 95.13 | 95.16 | 1,713,429 | -1.50(-1.55%) |
Mar 22, 2018 | 97.18 | 97.78 | 96.55 | 96.66 | 1,802,490 | -1.56(-1.59%) |
Mar 21, 2018 | 99.02 | 99.35 | 98.15 | 98.22 | 1,947,507 | -2.17(-2.17%) |
Mar 20, 2018 | 99.90 | 100.69 | 99.49 | 100.39 | 1,591,520 | +0.39(+0.39%) |
Mar 19, 2018 | 100.43 | 101.13 | 99.73 | 100.00 | 1,600,022 | -0.69(-0.69%) |
Mar 16, 2018 | 100.92 | 101.13 | 100.50 | 100.70 | 7,188,538 | +0.12(+0.12%) |
Mar 15, 2018 | 100.62 | 101.12 | 100.22 | 100.57 | 2,695,428 | -0.56(-0.56%) |
Mar 14, 2018 | 102.33 | 102.39 | 100.72 | 101.14 | 2,980,423 | -1.07(-1.05%) |
Mar 13, 2018 | 103.18 | 103.34 | 102.12 | 102.20 | 4,908,747 | -0.80(-0.78%) |
Mar 12, 2018 | 103.58 | 104.31 | 102.77 | 103.01 | 4,669,356 | +0.36(+0.36%) |
Mar 09, 2018 | 102.46 | 102.99 | 102.10 | 102.64 | 2,581,837 | -0.04(-0.04%) |
Mar 08, 2018 | 101.56 | 103.16 | 101.55 | 102.69 | 3,056,436 | +2.17(+2.15%) |
Mar 07, 2018 | 100.64 | 99.64 | 100.52 | 1,492,686 | +0.05(+0.04%) | |
Mar 06, 2018 | 99.89 | 100.67 | 99.75 | 100.47 | 2,109,470 | +0.98(+0.98%) |
Mar 05, 2018 | 98.20 | 99.73 | 98.16 | 99.50 | 2,508,030 | +0.92(+0.93%) |
Mar 02, 2018 | 99.74 | 99.76 | 97.16 | 98.58 | 3,241,783 | +1.05(+1.08%) |
Mar 01, 2018 | 99.51 | 99.80 | 96.31 | 97.53 | 4,998,867 | +2.91(+3.08%) |
Feb 28, 2018 | 95.82 | 96.33 | 94.61 | 94.61 | 2,398,976 | -0.05(-0.06%) |
Feb 27, 2018 | 95.82 | 96.11 | 94.63 | 94.67 | 2,018,294 | -2.46(-2.53%) |
Feb 26, 2018 | 96.27 | 97.61 | 96.15 | 97.12 | 2,499,599 | +1.56(+1.63%) |
Feb 23, 2018 | 93.88 | 95.59 | 93.68 | 95.57 | 1,424,574 | +1.70(+1.81%) |
Feb 22, 2018 | 93.86 | 3,081,293 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.06 | 94.75 | 93.48 | 93.61 | 2,010,960 | -0.26(-0.28%) |
Feb 20, 2018 | 93.75 | 94.26 | 93.55 | 93.87 | 1,747,077 | -0.69(-0.73%) |
Feb 16, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.08 | 93.28 | 91.81 | 93.26 | 1,851,623 | +0.41(+0.44%) |
Feb 14, 2018 | 91.78 | 93.16 | 91.70 | 92.85 | 6,017,184 | +0.36(+0.39%) |
Feb 13, 2018 | 92.52 | 92.71 | 92.10 | 92.49 | 2,105,292 | -0.36(-0.38%) |
Feb 12, 2018 | 92.55 | 93.36 | 92.49 | 92.85 | 2,690,193 | +0.94(+1.02%) |
Feb 09, 2018 | 92.16 | 92.88 | 90.18 | 91.91 | 2,734,119 | -0.40(-0.43%) |
Feb 08, 2018 | 94.81 | 95.07 | 92.28 | 92.31 | 2,371,762 | -3.09(-3.24%) |
Feb 07, 2018 | 95.65 | 96.90 | 95.38 | 95.41 | 1,730,868 | -1.68(-1.73%) |
Feb 06, 2018 | 94.49 | 97.11 | 94.28 | 97.09 | 2,599,436 | +1.19(+1.25%) |
Feb 05, 2018 | 97.80 | 98.17 | 94.78 | 95.90 | 3,202,151 | -3.69(-3.70%) |
Feb 02, 2018 | 100.53 | 100.57 | 99.09 | 99.58 | 2,286,360 | -2.08(-2.05%) |
Feb 01, 2018 | 101.45 | 101.77 | 101.12 | 101.67 | 1,306,468 | +0.55(+0.55%) |
Jan 31, 2018 | 101.64 | 101.78 | 100.56 | 101.12 | 2,150,639 | +0.48(+0.48%) |
Jan 30, 2018 | 101.40 | 101.57 | 100.60 | 100.64 | 1,927,567 | -0.52(-0.51%) |
Jan 29, 2018 | 100.55 | 101.46 | 99.99 | 101.15 | 6,442,080 | -1.25(-1.22%) |
Jan 26, 2018 | 102.01 | 102.69 | 101.81 | 102.40 | 1,304,185 | +1.11(+1.09%) |
Jan 25, 2018 | 102.16 | 102.36 | 101.00 | 101.30 | 1,731,409 | -0.51(-0.50%) |
Jan 24, 2018 | 102.36 | 102.36 | 101.11 | 101.80 | 1,800,123 | -0.22(-0.22%) |
Jan 23, 2018 | 101.94 | 102.05 | 101.38 | 102.03 | 2,371,186 | -0.64(-0.62%) |
Jan 22, 2018 | 102.32 | 102.96 | 102.26 | 102.67 | 1,198,251 | -0.01(-0.01%) |
Jan 19, 2018 | 103.13 | 103.38 | 102.49 | 102.68 | 1,197,031 | +0.10(+0.10%) |
Jan 18, 2018 | 102.72 | 102.91 | 102.28 | 102.58 | 2,394,679 | -0.77(-0.74%) |
Jan 17, 2018 | 103.21 | 103.72 | 102.84 | 103.34 | 3,444,683 | +0.39(+0.38%) |
Jan 16, 2018 | 103.43 | 103.59 | 102.95 | 102.95 | 1,603,753 | +0.57(+0.56%) |
Jan 12, 2018 | 102.38 | 102.38 | 102.38 | 0 | +0.62(+0.61%) | |
Jan 11, 2018 | 101.96 | 102.34 | 101.69 | 101.76 | 1,574,958 | +0.25(+0.25%) |
Jan 10, 2018 | 102.18 | 101.14 | 101.51 | 1,163,328 | -0.36(-0.36%) | |
Jan 09, 2018 | 102.61 | 102.77 | 101.38 | 101.87 | 1,342,168 | +0.34(+0.33%) |
Jan 08, 2018 | 101.73 | 101.78 | 101.00 | 101.54 | 1,942,318 | -0.70(-0.69%) |
Jan 05, 2018 | 102.44 | 102.53 | 101.86 | 102.24 | 1,814,441 | +1.02(+1.00%) |
Jan 04, 2018 | 101.74 | 101.93 | 101.11 | 101.22 | 1,475,414 | +0.28(+0.27%) |
Jan 03, 2018 | 99.82 | 101.11 | 99.82 | 100.95 | 1,842,479 | +0.78(+0.77%) |
Jan 02, 2018 | 99.77 | 100.45 | 99.46 | 100.17 | 1,414,002 | +0.77(+0.77%) |
Dec 29, 2017 | 99.41 | 99.41 | 99.41 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.79 | 99.90 | 98.88 | 99.14 | 939,950 | -0.79(-0.79%) |
Dec 27, 2017 | 99.91 | 100.06 | 99.52 | 99.93 | 1,052,767 | +0.66(+0.66%) |
Dec 26, 2017 | 99.40 | 99.91 | 99.17 | 99.27 | 616,650 | -0.13(-0.13%) |
Dec 22, 2017 | 99.09 | 99.46 | 99.02 | 99.41 | 1,107,702 | +0.19(+0.19%) |
Dec 21, 2017 | 99.89 | 100.24 | 99.20 | 99.22 | 1,267,169 | -0.25(-0.25%) |
Dec 20, 2017 | 100.31 | 100.31 | 99.31 | 99.47 | 1,522,753 | -0.13(-0.13%) |
Dec 19, 2017 | 100.70 | 100.76 | 99.59 | 99.60 | 1,577,084 | +0.31(+0.31%) |
Dec 18, 2017 | 99.89 | 100.49 | 99.23 | 99.29 | 1,513,793 | +0.72(+0.73%) |
Dec 15, 2017 | 98.27 | 98.80 | 98.08 | 98.57 | 2,130,155 | +0.11(+0.11%) |
Dec 14, 2017 | 98.26 | 99.00 | 98.18 | 98.46 | 1,403,207 | -0.37(-0.37%) |
Dec 13, 2017 | 98.67 | 98.99 | 98.14 | 98.83 | 1,783,262 | -0.19(-0.19%) |
Dec 12, 2017 | 98.47 | 99.52 | 98.42 | 99.01 | 2,044,258 | -0.27(-0.27%) |
Dec 11, 2017 | 99.23 | 99.45 | 99.02 | 99.28 | 2,024,155 | -0.23(-0.23%) |
Dec 08, 2017 | 99.00 | 99.57 | 98.67 | 99.51 | 1,661,879 | +0.37(+0.38%) |
Dec 07, 2017 | 99.59 | 99.87 | 99.05 | 99.14 | 2,499,679 | -1.55(-1.54%) |
Dec 06, 2017 | 99.99 | 100.83 | 99.80 | 100.69 | 1,573,947 | +0.03(+0.03%) |
Dec 05, 2017 | 100.66 | 102.91 | 100.56 | 100.66 | 2,677,843 | -2.17(-2.11%) |
Dec 04, 2017 | 102.55 | 103.34 | 102.41 | 102.84 | 1,194,027 | -0.04(-0.04%) |
Dec 01, 2017 | 102.53 | 102.98 | 102.11 | 102.88 | 1,474,148 | +0.86(+0.85%) |
Nov 30, 2017 | 103.56 | 103.56 | 101.85 | 102.02 | 2,450,265 | -1.25(-1.21%) |
Nov 29, 2017 | 104.16 | 104.26 | 103.03 | 103.26 | 1,773,119 | -1.38(-1.32%) |
Nov 28, 2017 | 105.36 | 105.37 | 104.37 | 104.64 | 1,319,672 | -0.06(-0.06%) |
Nov 27, 2017 | 104.91 | 105.02 | 104.34 | 104.71 | 2,320,367 | -0.04(-0.04%) |
Nov 24, 2017 | 104.51 | 104.81 | 104.26 | 104.75 | 820,748 | +1.61(+1.56%) |
Nov 22, 2017 | 103.94 | 103.99 | 102.64 | 103.14 | 816,405 | +0.12(+0.11%) |
Nov 21, 2017 | 102.72 | 103.13 | 102.52 | 103.02 | 1,454,433 | +0.08(+0.08%) |
Nov 20, 2017 | 102.28 | 103.01 | 102.21 | 102.94 | 1,564,504 | +0.48(+0.47%) |
Nov 17, 2017 | 102.41 | 102.64 | 102.10 | 102.46 | 1,786,497 | +0.07(+0.07%) |
Nov 16, 2017 | 103.17 | 103.28 | 102.28 | 102.39 | 2,263,442 | +1.26(+1.24%) |
Nov 15, 2017 | 101.31 | 101.67 | 101.09 | 101.14 | 3,074,087 | -1.13(-1.11%) |
Nov 14, 2017 | 102.29 | 102.98 | 101.95 | 102.27 | 2,417,518 | -0.99(-0.96%) |
Nov 13, 2017 | 102.58 | 103.77 | 102.51 | 103.26 | 3,140,191 | -0.34(-0.33%) |
Nov 10, 2017 | 102.80 | 103.66 | 102.52 | 103.60 | 1,672,325 | -0.04(-0.03%) |
Nov 09, 2017 | 103.22 | 103.83 | 103.03 | 103.64 | 1,440,291 | +0.04(+0.04%) |
Nov 08, 2017 | 103.44 | 103.98 | 103.38 | 103.59 | 2,032,276 | -0.45(-0.43%) |
Nov 07, 2017 | 103.99 | 105.07 | 103.88 | 104.04 | 2,944,901 | -1.68(-1.59%) |
Nov 06, 2017 | 106.67 | 107.33 | 105.66 | 105.72 | 1,786,558 | -1.01(-0.94%) |
Nov 03, 2017 | 106.97 | 107.29 | 106.58 | 106.73 | 1,017,335 | +0.70(+0.66%) |
Nov 02, 2017 | 106.88 | 106.93 | 105.76 | 106.03 | 1,055,388 | -1.06(-0.99%) |