Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.49 | 71.50 | 70.39 | 71.00 | 1,393,547 | -0.34(-0.48%) |
Nov 29, 2018 | 71.15 | 71.52 | 70.79 | 71.34 | 1,279,522 | +0.16(+0.22%) |
Nov 28, 2018 | 70.16 | 71.25 | 70.01 | 71.18 | 1,422,709 | +0.99(+1.41%) |
Nov 27, 2018 | 69.64 | 70.53 | 69.15 | 70.19 | 1,831,325 | -0.19(-0.26%) |
Nov 26, 2018 | 69.09 | 70.38 | 69.05 | 70.38 | 2,078,377 | +0.87(+1.25%) |
Nov 23, 2018 | 70.18 | 70.28 | 69.46 | 69.51 | 488,972 | -0.35(-0.50%) |
Nov 21, 2018 | 69.86 | 69.86 | 69.86 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.08 | 70.44 | 69.04 | 69.45 | 1,945,808 | -2.02(-2.82%) |
Nov 19, 2018 | 72.26 | 72.36 | 70.89 | 71.47 | 2,095,649 | -0.50(-0.70%) |
Nov 16, 2018 | 70.51 | 72.47 | 70.51 | 71.97 | 3,668,993 | +1.48(+2.10%) |
Nov 15, 2018 | 70.05 | 70.87 | 69.84 | 70.49 | 3,479,587 | +0.58(+0.82%) |
Nov 14, 2018 | 68.27 | 70.58 | 67.71 | 69.92 | 4,514,198 | +3.09(+4.63%) |
Nov 13, 2018 | 67.29 | 67.61 | 66.62 | 66.82 | 2,285,106 | +0.01(+0.01%) |
Nov 12, 2018 | 66.82 | 67.25 | 66.56 | 66.81 | 1,843,581 | -1.30(-1.90%) |
Nov 09, 2018 | 68.02 | 68.20 | 67.36 | 68.11 | 1,346,619 | +0.01(+0.01%) |
Nov 08, 2018 | 69.67 | 69.73 | 67.71 | 68.10 | 1,781,530 | -1.85(-2.65%) |
Nov 07, 2018 | 69.65 | 70.28 | 69.41 | 69.95 | 1,131,542 | +0.66(+0.95%) |
Nov 06, 2018 | 68.60 | 69.32 | 68.52 | 69.29 | 1,924,648 | -0.05(-0.07%) |
Nov 05, 2018 | 69.41 | 69.94 | 68.88 | 69.34 | 1,883,055 | -0.49(-0.71%) |
Nov 02, 2018 | 70.22 | 70.27 | 68.86 | 69.83 | 2,149,814 | -0.16(-0.22%) |
Nov 01, 2018 | 69.00 | 70.12 | 68.84 | 69.99 | 1,910,886 | +2.46(+3.65%) |
Oct 31, 2018 | 69.05 | 69.11 | 67.10 | 67.52 | 3,279,719 | -0.33(-0.48%) |
Oct 30, 2018 | 67.79 | 68.10 | 67.10 | 67.85 | 3,064,641 | -0.47(-0.69%) |
Oct 29, 2018 | 69.80 | 69.82 | 67.89 | 68.33 | 3,152,286 | +0.71(+1.05%) |
Oct 26, 2018 | 67.92 | 68.54 | 67.20 | 67.61 | 3,688,604 | -0.42(-0.62%) |
Oct 25, 2018 | 68.05 | 68.60 | 66.52 | 68.03 | 10,378,913 | -7.04(-9.37%) |
Oct 24, 2018 | 76.19 | 76.23 | 74.73 | 75.07 | 3,186,074 | +0.03(+0.04%) |
Oct 23, 2018 | 75.61 | 75.66 | 74.73 | 75.04 | 2,757,447 | -1.13(-1.49%) |
Oct 22, 2018 | 77.26 | 77.26 | 76.16 | 76.18 | 1,331,309 | -0.37(-0.48%) |
Oct 19, 2018 | 76.09 | 76.99 | 76.07 | 76.54 | 1,225,554 | +0.40(+0.53%) |
Oct 18, 2018 | 76.67 | 76.94 | 76.02 | 76.14 | 1,261,996 | -0.26(-0.35%) |
Oct 17, 2018 | 77.35 | 77.44 | 76.25 | 76.40 | 2,110,318 | -1.57(-2.01%) |
Oct 16, 2018 | 78.11 | 78.24 | 77.66 | 77.97 | 1,776,731 | +0.73(+0.95%) |
Oct 15, 2018 | 77.00 | 77.76 | 76.66 | 77.24 | 1,955,788 | +0.26(+0.34%) |
Oct 12, 2018 | 76.75 | 77.19 | 76.54 | 76.98 | 1,764,377 | +0.00(+0.00%) |
Oct 11, 2018 | 78.49 | 78.58 | 76.52 | 76.98 | 2,626,405 | -0.61(-0.79%) |
Oct 10, 2018 | 79.21 | 79.33 | 77.58 | 77.59 | 1,594,998 | -1.44(-1.82%) |
Oct 09, 2018 | 78.16 | 79.35 | 77.98 | 79.03 | 1,461,917 | -0.43(-0.54%) |
Oct 08, 2018 | 79.27 | 79.60 | 79.15 | 79.46 | 1,892,611 | +0.37(+0.47%) |
Oct 05, 2018 | 79.84 | 79.92 | 78.88 | 79.09 | 1,616,031 | -0.37(-0.47%) |
Oct 04, 2018 | 79.78 | 79.81 | 79.11 | 79.46 | 1,735,033 | -0.50(-0.63%) |
Oct 03, 2018 | 80.40 | 81.14 | 79.87 | 79.96 | 2,398,211 | +1.63(+2.09%) |
Oct 02, 2018 | 77.98 | 78.57 | 77.71 | 78.33 | 2,355,678 | -0.66(-0.83%) |
Oct 01, 2018 | 79.22 | 79.47 | 78.75 | 78.99 | 1,732,555 | -0.94(-1.18%) |
Sep 28, 2018 | 79.75 | 80.11 | 79.54 | 79.93 | 2,249,624 | -0.48(-0.60%) |
Sep 27, 2018 | 81.03 | 81.15 | 80.32 | 80.41 | 2,693,268 | -1.43(-1.75%) |
Sep 26, 2018 | 82.49 | 82.53 | 81.78 | 81.84 | 1,738,792 | -0.77(-0.93%) |
Sep 25, 2018 | 82.82 | 82.99 | 82.52 | 82.61 | 1,500,925 | +0.00(+0.00%) |
Sep 24, 2018 | 82.85 | 83.07 | 82.50 | 82.61 | 1,185,577 | -1.40(-1.66%) |
Sep 21, 2018 | 84.32 | 84.63 | 83.51 | 84.01 | 1,987,115 | +0.10(+0.12%) |
Sep 20, 2018 | 84.00 | 84.17 | 83.41 | 83.91 | 2,095,590 | +1.83(+2.22%) |
Sep 19, 2018 | 81.70 | 82.42 | 81.43 | 82.08 | 2,009,496 | -0.21(-0.26%) |
Sep 18, 2018 | 82.35 | 82.74 | 81.88 | 82.29 | 1,747,556 | +0.33(+0.40%) |
Sep 17, 2018 | 81.53 | 82.01 | 81.44 | 81.96 | 1,349,187 | +0.47(+0.57%) |
Sep 14, 2018 | 81.80 | 82.05 | 80.85 | 81.50 | 1,720,004 | -0.05(-0.07%) |
Sep 13, 2018 | 81.56 | 81.86 | 81.01 | 81.55 | 2,877,147 | +1.11(+1.38%) |
Sep 12, 2018 | 80.08 | 80.77 | 79.70 | 80.44 | 2,769,722 | +0.10(+0.12%) |
Sep 11, 2018 | 80.84 | 81.34 | 80.23 | 80.34 | 3,354,912 | -1.70(-2.07%) |
Sep 10, 2018 | 82.15 | 82.50 | 81.71 | 82.04 | 1,564,088 | +0.13(+0.16%) |
Sep 07, 2018 | 81.10 | 82.57 | 80.77 | 81.91 | 4,544,060 | -0.45(-0.54%) |
Sep 06, 2018 | 82.62 | 82.88 | 82.08 | 82.36 | 2,076,330 | -0.61(-0.74%) |
Sep 05, 2018 | 82.58 | 83.18 | 82.26 | 82.97 | 2,099,142 | -0.97(-1.15%) |
Sep 04, 2018 | 84.03 | 84.46 | 83.75 | 83.93 | 2,182,767 | -1.16(-1.36%) |
Aug 31, 2018 | 85.09 | 85.09 | 85.09 | 0 | -2.15(-2.47%) | |
Aug 30, 2018 | 87.79 | 88.03 | 86.95 | 87.25 | 1,942,055 | -2.15(-2.41%) |
Aug 29, 2018 | 89.43 | 89.61 | 89.26 | 89.40 | 1,072,771 | -0.04(-0.04%) |
Aug 28, 2018 | 90.67 | 90.68 | 89.32 | 89.44 | 1,048,989 | -0.63(-0.70%) |
Aug 27, 2018 | 90.15 | 90.28 | 89.63 | 90.07 | 1,262,950 | +0.43(+0.48%) |
Aug 24, 2018 | 89.89 | 89.95 | 89.51 | 89.64 | 924,808 | +0.37(+0.42%) |
Aug 23, 2018 | 89.35 | 89.72 | 89.09 | 89.27 | 789,547 | -0.61(-0.68%) |
Aug 22, 2018 | 91.11 | 91.16 | 89.78 | 89.88 | 2,165,151 | -1.60(-1.75%) |
Aug 21, 2018 | 92.48 | 92.60 | 91.26 | 91.47 | 2,957,916 | +0.75(+0.82%) |
Aug 20, 2018 | 91.23 | 91.40 | 90.53 | 90.73 | 814,045 | -0.42(-0.46%) |
Aug 17, 2018 | 90.26 | 91.47 | 90.20 | 91.15 | 1,771,060 | +1.27(+1.41%) |
Aug 16, 2018 | 89.78 | 90.36 | 89.69 | 89.88 | 852,469 | +0.08(+0.09%) |
Aug 15, 2018 | 88.67 | 89.93 | 88.41 | 89.79 | 1,180,959 | +0.61(+0.69%) |
Aug 14, 2018 | 89.30 | 89.54 | 88.85 | 89.18 | 1,118,487 | +1.20(+1.36%) |
Aug 13, 2018 | 88.19 | 88.29 | 87.76 | 87.99 | 1,255,923 | -0.03(-0.03%) |
Aug 10, 2018 | 88.74 | 89.13 | 87.56 | 88.01 | 2,115,740 | -2.99(-3.29%) |
Aug 09, 2018 | 91.29 | 91.58 | 90.84 | 91.01 | 700,581 | +0.16(+0.18%) |
Aug 08, 2018 | 91.28 | 91.44 | 90.81 | 90.84 | 963,999 | -1.11(-1.21%) |
Aug 07, 2018 | 91.89 | 92.19 | 91.69 | 91.96 | 572,816 | +0.70(+0.77%) |
Aug 06, 2018 | 91.49 | 91.84 | 91.16 | 91.25 | 1,119,304 | -0.60(-0.66%) |
Aug 03, 2018 | 91.36 | 92.17 | 91.20 | 91.86 | 1,261,161 | +0.19(+0.21%) |
Aug 02, 2018 | 91.71 | 92.06 | 90.86 | 91.67 | 1,567,039 | -0.67(-0.72%) |
Aug 01, 2018 | 91.99 | 92.56 | 91.92 | 92.33 | 1,016,221 | -0.51(-0.55%) |
Jul 31, 2018 | 92.33 | 92.93 | 92.31 | 92.84 | 1,361,202 | +0.41(+0.44%) |
Jul 30, 2018 | 92.49 | 92.68 | 91.98 | 92.43 | 1,582,548 | -0.44(-0.47%) |
Jul 27, 2018 | 92.82 | 93.30 | 92.53 | 92.87 | 1,591,379 | +0.35(+0.37%) |
Jul 26, 2018 | 92.78 | 93.54 | 92.40 | 92.52 | 3,083,832 | -4.89(-5.02%) |
Jul 25, 2018 | 96.65 | 97.53 | 96.44 | 97.42 | 1,571,281 | +1.61(+1.68%) |
Jul 24, 2018 | 96.06 | 96.08 | 95.27 | 95.81 | 1,376,885 | +0.07(+0.08%) |
Jul 23, 2018 | 96.09 | 96.17 | 95.53 | 95.74 | 1,566,136 | +0.25(+0.26%) |
Jul 20, 2018 | 95.84 | 95.91 | 95.30 | 95.49 | 1,693,511 | +0.99(+1.05%) |
Jul 19, 2018 | 93.40 | 94.56 | 93.39 | 94.49 | 1,834,614 | +0.96(+1.02%) |
Jul 18, 2018 | 93.91 | 93.99 | 93.44 | 93.54 | 914,377 | -0.25(-0.26%) |
Jul 17, 2018 | 93.81 | 94.25 | 93.66 | 93.78 | 900,193 | -0.61(-0.65%) |
Jul 16, 2018 | 95.09 | 95.12 | 94.24 | 94.39 | 564,138 | -0.46(-0.48%) |
Jul 13, 2018 | 94.54 | 94.91 | 94.42 | 94.85 | 765,248 | +0.47(+0.49%) |
Jul 12, 2018 | 94.29 | 94.69 | 94.16 | 94.39 | 1,492,329 | +0.32(+0.34%) |
Jul 11, 2018 | 95.08 | 95.27 | 93.94 | 94.07 | 1,071,816 | -0.76(-0.80%) |
Jul 10, 2018 | 94.21 | 94.92 | 93.88 | 94.82 | 854,870 | +0.07(+0.08%) |
Jul 09, 2018 | 95.38 | 95.44 | 94.66 | 94.75 | 1,226,933 | -0.03(-0.03%) |
Jul 06, 2018 | 95.15 | 95.29 | 94.54 | 94.78 | 1,652,151 | +1.30(+1.39%) |
Jul 05, 2018 | 93.34 | 93.50 | 92.82 | 93.48 | 1,225,743 | +0.90(+0.98%) |
Jul 03, 2018 | 92.58 | 92.58 | 92.58 | 0 | +0.76(+0.83%) | |
Jul 02, 2018 | 91.59 | 91.95 | 91.16 | 91.82 | 1,386,201 | -0.15(-0.16%) |
Jun 29, 2018 | 91.88 | 92.45 | 91.53 | 91.97 | 2,361,549 | +1.45(+1.60%) |
Jun 28, 2018 | 89.63 | 90.57 | 89.59 | 90.52 | 1,317,643 | +1.31(+1.46%) |
Jun 27, 2018 | 89.45 | 90.25 | 89.17 | 89.21 | 1,829,646 | -0.61(-0.68%) |
Jun 26, 2018 | 89.03 | 89.98 | 88.42 | 89.82 | 2,398,407 | +0.53(+0.59%) |
Jun 25, 2018 | 90.35 | 90.52 | 88.82 | 89.29 | 1,575,331 | -1.19(-1.31%) |
Jun 22, 2018 | 89.89 | 90.68 | 89.82 | 90.48 | 2,184,370 | +1.68(+1.89%) |
Jun 21, 2018 | 89.36 | 89.43 | 88.64 | 88.80 | 1,437,843 | +0.45(+0.51%) |
Jun 20, 2018 | 88.72 | 88.76 | 88.01 | 88.35 | 1,893,052 | +0.35(+0.39%) |
Jun 19, 2018 | 87.03 | 88.09 | 86.94 | 88.01 | 1,280,693 | -0.16(-0.19%) |
Jun 18, 2018 | 88.52 | 88.55 | 87.48 | 88.17 | 1,951,191 | -1.76(-1.96%) |
Jun 15, 2018 | 88.87 | 89.45 | 89.93 | 1,710,809 | +1.06(+1.19%) | |
Jun 14, 2018 | 89.54 | 89.69 | 88.85 | 88.87 | 1,426,973 | -0.39(-0.44%) |
Jun 13, 2018 | 89.89 | 90.03 | 88.75 | 89.27 | 1,508,566 | +0.14(+0.15%) |
Jun 12, 2018 | 89.21 | 89.55 | 88.84 | 89.13 | 1,429,605 | +0.66(+0.74%) |
Jun 11, 2018 | 87.56 | 88.65 | 87.39 | 88.47 | 2,097,446 | +2.06(+2.39%) |
Jun 08, 2018 | 85.81 | 86.48 | 85.70 | 86.41 | 1,108,536 | +0.65(+0.76%) |
Jun 07, 2018 | 86.25 | 86.39 | 85.43 | 85.76 | 3,418,131 | -0.83(-0.96%) |
Jun 06, 2018 | 86.64 | 86.59 | 1,931,771 | -0.25(-0.28%) | ||
Jun 05, 2018 | 88.26 | 88.29 | 86.59 | 86.84 | 2,153,190 | -1.04(-1.18%) |
Jun 04, 2018 | 88.31 | 88.31 | 87.71 | 87.88 | 2,714,393 | +2.61(+3.06%) |
Jun 01, 2018 | 86.20 | 86.32 | 84.73 | 85.27 | 2,244,802 | -0.16(-0.18%) |
May 31, 2018 | 86.40 | 86.43 | 84.98 | 85.42 | 2,260,258 | -0.51(-0.59%) |
May 30, 2018 | 85.92 | 86.05 | 84.91 | 85.93 | 2,142,216 | +1.65(+1.96%) |
May 29, 2018 | 84.72 | 85.19 | 83.70 | 84.28 | 3,429,292 | -2.17(-2.51%) |
May 25, 2018 | 86.45 | 86.45 | 86.45 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.10 | 87.49 | 86.72 | 87.39 | 1,849,762 | +0.89(+1.03%) |
May 23, 2018 | 86.16 | 86.58 | 85.90 | 86.50 | 2,998,590 | -0.15(-0.17%) |
May 22, 2018 | 87.40 | 87.50 | 86.38 | 86.65 | 3,299,804 | +0.67(+0.77%) |
May 21, 2018 | 86.26 | 86.39 | 85.75 | 85.98 | 2,958,309 | -0.09(-0.11%) |
May 18, 2018 | 86.84 | 86.87 | 85.85 | 86.07 | 1,788,349 | -0.11(-0.13%) |
May 17, 2018 | 86.80 | 86.84 | 85.84 | 86.18 | 2,042,904 | +0.45(+0.52%) |
May 16, 2018 | 85.47 | 85.88 | 85.47 | 85.73 | 1,460,205 | +0.31(+0.36%) |
May 15, 2018 | 85.22 | 85.89 | 84.86 | 85.42 | 3,086,640 | -1.73(-1.98%) |
May 14, 2018 | 87.90 | 88.01 | 87.03 | 87.15 | 3,149,395 | +0.38(+0.44%) |
May 11, 2018 | 87.09 | 87.48 | 86.29 | 86.76 | 2,127,580 | -0.31(-0.36%) |
May 10, 2018 | 87.17 | 87.34 | 86.18 | 87.07 | 4,596,927 | -2.31(-2.58%) |
May 09, 2018 | 92.36 | 92.83 | 89.06 | 89.38 | 4,123,415 | -0.28(-0.32%) |
May 08, 2018 | 89.35 | 89.67 | 88.51 | 89.67 | 2,138,203 | +0.55(+0.61%) |
May 07, 2018 | 89.17 | 89.35 | 88.88 | 89.12 | 1,540,513 | +0.18(+0.21%) |
May 04, 2018 | 88.85 | 89.54 | 88.50 | 88.94 | 3,960,948 | +0.75(+0.85%) |
May 03, 2018 | 87.89 | 88.60 | 87.81 | 88.19 | 4,926,960 | +1.77(+2.05%) |
May 02, 2018 | 88.70 | 88.70 | 86.32 | 86.42 | 7,090,379 | -2.66(-2.98%) |
May 01, 2018 | 89.54 | 89.54 | 87.75 | 89.07 | 3,157,791 | -0.09(-0.10%) |
Apr 30, 2018 | 90.22 | 90.45 | 89.00 | 89.16 | 4,251,001 | +0.20(+0.23%) |
Apr 27, 2018 | 91.31 | 91.31 | 88.86 | 88.96 | 5,977,777 | -1.83(-2.01%) |
Apr 26, 2018 | 93.11 | 93.22 | 90.66 | 90.79 | 3,627,848 | -1.19(-1.29%) |
Apr 25, 2018 | 91.65 | 92.24 | 91.33 | 91.97 | 2,096,526 | +0.67(+0.73%) |
Apr 24, 2018 | 92.30 | 92.35 | 90.84 | 91.30 | 2,090,003 | -0.53(-0.57%) |
Apr 23, 2018 | 92.02 | 92.25 | 91.68 | 91.83 | 1,627,749 | -0.78(-0.84%) |
Apr 20, 2018 | 94.00 | 94.02 | 92.30 | 92.60 | 2,324,582 | -1.00(-1.07%) |
Apr 19, 2018 | 95.52 | 95.52 | 93.06 | 93.60 | 2,334,115 | -1.73(-1.81%) |
Apr 18, 2018 | 95.46 | 95.88 | 94.95 | 95.33 | 1,883,691 | +0.26(+0.27%) |
Apr 17, 2018 | 94.22 | 95.21 | 93.50 | 95.07 | 3,054,434 | +2.13(+2.29%) |
Apr 16, 2018 | 93.55 | 93.60 | 92.83 | 92.94 | 1,636,014 | -0.43(-0.46%) |
Apr 13, 2018 | 93.69 | 93.74 | 93.08 | 93.37 | 1,488,656 | -0.36(-0.38%) |
Apr 12, 2018 | 94.15 | 94.50 | 93.72 | 93.73 | 3,044,888 | -0.94(-0.99%) |
Apr 11, 2018 | 96.16 | 96.23 | 94.62 | 94.66 | 2,369,571 | -1.84(-1.91%) |
Apr 10, 2018 | 97.34 | 97.41 | 95.99 | 96.51 | 1,851,819 | -0.35(-0.36%) |
Apr 09, 2018 | 96.99 | 97.84 | 96.73 | 96.85 | 1,178,007 | +0.69(+0.71%) |
Apr 06, 2018 | 98.15 | 98.15 | 95.87 | 96.17 | 2,295,205 | -1.87(-1.91%) |
Apr 05, 2018 | 98.29 | 98.64 | 97.93 | 98.04 | 1,692,922 | +0.71(+0.73%) |
Apr 04, 2018 | 95.45 | 97.51 | 95.43 | 97.33 | 1,488,799 | +0.41(+0.42%) |
Apr 03, 2018 | 95.92 | 96.99 | 95.19 | 96.92 | 1,870,611 | +0.88(+0.92%) |
Apr 02, 2018 | 97.70 | 98.16 | 95.86 | 96.03 | 1,464,679 | -1.92(-1.96%) |
Mar 29, 2018 | 97.95 | 97.95 | 97.95 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.76 | 98.25 | 96.46 | 97.67 | 3,025,389 | +1.92(+2.01%) |
Mar 27, 2018 | 96.15 | 96.96 | 95.30 | 95.75 | 2,975,543 | -0.25(-0.26%) |
Mar 26, 2018 | 96.14 | 96.28 | 94.82 | 96.00 | 1,664,394 | +0.85(+0.89%) |
Mar 23, 2018 | 96.72 | 97.10 | 95.12 | 95.15 | 1,713,662 | -1.50(-1.55%) |
Mar 22, 2018 | 97.17 | 97.77 | 96.54 | 96.65 | 1,802,735 | -1.56(-1.59%) |
Mar 21, 2018 | 99.01 | 99.34 | 98.14 | 98.21 | 1,947,771 | -2.17(-2.17%) |
Mar 20, 2018 | 99.88 | 100.67 | 99.47 | 100.38 | 1,591,736 | +0.39(+0.39%) |
Mar 19, 2018 | 100.42 | 101.11 | 99.71 | 99.99 | 1,600,239 | -0.69(-0.69%) |
Mar 16, 2018 | 100.91 | 101.11 | 100.49 | 100.68 | 7,189,514 | +0.12(+0.12%) |
Mar 15, 2018 | 100.60 | 101.10 | 100.20 | 100.56 | 2,695,794 | -0.56(-0.55%) |
Mar 14, 2018 | 102.31 | 102.38 | 100.70 | 101.12 | 2,980,827 | -1.07(-1.05%) |
Mar 13, 2018 | 103.17 | 103.33 | 102.11 | 102.19 | 4,909,413 | -0.80(-0.78%) |
Mar 12, 2018 | 103.56 | 104.29 | 102.75 | 102.99 | 4,669,990 | +0.37(+0.36%) |
Mar 09, 2018 | 102.45 | 102.97 | 102.08 | 102.63 | 2,582,187 | -0.04(-0.04%) |
Mar 08, 2018 | 101.55 | 103.14 | 101.54 | 102.67 | 3,056,851 | +2.17(+2.15%) |
Mar 07, 2018 | 100.62 | 99.63 | 100.51 | 1,492,889 | +0.04(+0.04%) | |
Mar 06, 2018 | 99.87 | 100.66 | 99.74 | 100.46 | 2,109,757 | +0.98(+0.99%) |
Mar 05, 2018 | 98.19 | 99.71 | 98.15 | 99.48 | 2,508,370 | +0.92(+0.93%) |
Mar 02, 2018 | 99.72 | 99.75 | 97.15 | 98.56 | 3,242,223 | +1.05(+1.08%) |
Mar 01, 2018 | 99.50 | 99.78 | 96.29 | 97.51 | 4,999,545 | +2.91(+3.08%) |
Feb 28, 2018 | 95.81 | 96.32 | 94.60 | 94.60 | 2,399,301 | -0.05(-0.06%) |
Feb 27, 2018 | 95.80 | 96.10 | 94.62 | 94.65 | 2,018,568 | -2.46(-2.53%) |
Feb 26, 2018 | 96.26 | 97.59 | 96.14 | 97.11 | 2,499,938 | +1.56(+1.63%) |
Feb 23, 2018 | 93.87 | 95.58 | 93.66 | 95.55 | 1,424,767 | +1.70(+1.81%) |
Feb 22, 2018 | 93.85 | 3,081,711 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.05 | 94.74 | 93.47 | 93.60 | 2,011,233 | -0.26(-0.28%) |
Feb 20, 2018 | 93.74 | 94.25 | 93.54 | 93.86 | 1,747,314 | -0.69(-0.73%) |
Feb 16, 2018 | 94.55 | 94.55 | 94.55 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.07 | 93.27 | 91.80 | 93.25 | 1,851,874 | +0.41(+0.44%) |
Feb 14, 2018 | 91.77 | 93.15 | 91.69 | 92.84 | 6,018,001 | +0.36(+0.39%) |
Feb 13, 2018 | 92.51 | 92.69 | 92.09 | 92.48 | 2,105,578 | -0.36(-0.38%) |
Feb 12, 2018 | 92.54 | 93.34 | 92.48 | 92.84 | 2,690,558 | +0.94(+1.02%) |
Feb 09, 2018 | 92.15 | 92.87 | 90.17 | 91.90 | 2,734,490 | -0.40(-0.43%) |
Feb 08, 2018 | 94.80 | 95.05 | 92.27 | 92.30 | 2,372,084 | -3.09(-3.24%) |
Feb 07, 2018 | 95.63 | 96.89 | 95.36 | 95.39 | 1,731,103 | -1.68(-1.73%) |
Feb 06, 2018 | 94.47 | 97.09 | 94.27 | 97.08 | 2,599,789 | +1.19(+1.25%) |
Feb 05, 2018 | 97.79 | 98.15 | 94.77 | 95.88 | 3,202,586 | -3.69(-3.70%) |
Feb 02, 2018 | 100.52 | 100.56 | 99.07 | 99.57 | 2,286,670 | -2.09(-2.05%) |
Feb 01, 2018 | 101.44 | 101.75 | 101.10 | 101.66 | 1,306,645 | +0.55(+0.55%) |
Jan 31, 2018 | 101.63 | 101.77 | 100.55 | 101.10 | 2,150,930 | +0.48(+0.48%) |
Jan 30, 2018 | 101.39 | 101.56 | 100.59 | 100.62 | 1,927,828 | -0.52(-0.51%) |
Jan 29, 2018 | 100.53 | 101.45 | 99.97 | 101.14 | 6,442,954 | -1.25(-1.22%) |
Jan 26, 2018 | 101.99 | 102.67 | 101.80 | 102.39 | 1,304,362 | +1.10(+1.09%) |
Jan 25, 2018 | 102.15 | 102.35 | 100.99 | 101.28 | 1,731,644 | -0.51(-0.50%) |
Jan 24, 2018 | 102.35 | 102.35 | 101.09 | 101.79 | 1,800,368 | -0.22(-0.22%) |
Jan 23, 2018 | 101.92 | 102.04 | 101.37 | 102.01 | 2,371,508 | -0.64(-0.62%) |
Jan 22, 2018 | 102.31 | 102.95 | 102.24 | 102.65 | 1,198,414 | -0.01(-0.01%) |
Jan 19, 2018 | 103.12 | 103.37 | 102.47 | 102.66 | 1,197,193 | +0.10(+0.10%) |
Jan 18, 2018 | 102.71 | 102.90 | 102.27 | 102.56 | 2,395,004 | -0.77(-0.74%) |
Jan 17, 2018 | 103.20 | 103.70 | 102.82 | 103.33 | 3,445,151 | +0.39(+0.38%) |
Jan 16, 2018 | 103.42 | 103.58 | 102.94 | 102.94 | 1,603,970 | +0.57(+0.56%) |
Jan 12, 2018 | 102.37 | 102.37 | 102.37 | 0 | +0.62(+0.61%) | |
Jan 11, 2018 | 101.95 | 102.32 | 101.67 | 101.75 | 1,575,171 | +0.25(+0.25%) |
Jan 10, 2018 | 102.16 | 101.12 | 101.50 | 1,163,486 | -0.36(-0.36%) | |
Jan 09, 2018 | 102.59 | 102.76 | 101.36 | 101.86 | 1,342,350 | +0.34(+0.33%) |
Jan 08, 2018 | 101.72 | 101.77 | 100.99 | 101.52 | 1,942,581 | -0.70(-0.69%) |
Jan 05, 2018 | 102.42 | 102.52 | 101.84 | 102.23 | 1,814,687 | +1.02(+1.00%) |
Jan 04, 2018 | 101.73 | 101.91 | 101.09 | 101.21 | 1,475,614 | +0.28(+0.27%) |
Jan 03, 2018 | 99.80 | 101.09 | 99.80 | 100.93 | 1,842,729 | +0.77(+0.77%) |
Jan 02, 2018 | 99.76 | 100.44 | 99.45 | 100.16 | 1,414,194 | +0.77(+0.77%) |
Dec 29, 2017 | 99.39 | 99.39 | 99.39 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.78 | 99.88 | 98.87 | 99.13 | 940,078 | -0.79(-0.79%) |
Dec 27, 2017 | 99.90 | 100.05 | 99.51 | 99.92 | 1,052,910 | +0.66(+0.66%) |
Dec 26, 2017 | 99.38 | 99.89 | 99.16 | 99.26 | 616,734 | -0.13(-0.13%) |
Dec 22, 2017 | 99.08 | 99.45 | 99.01 | 99.39 | 1,107,852 | +0.19(+0.19%) |
Dec 21, 2017 | 99.87 | 100.23 | 99.19 | 99.21 | 1,267,341 | -0.25(-0.25%) |
Dec 20, 2017 | 100.30 | 100.30 | 99.29 | 99.45 | 1,522,960 | -0.13(-0.13%) |
Dec 19, 2017 | 100.68 | 100.75 | 99.58 | 99.59 | 1,577,298 | +0.31(+0.31%) |
Dec 18, 2017 | 99.87 | 100.48 | 99.21 | 99.28 | 1,513,998 | +0.72(+0.73%) |
Dec 15, 2017 | 98.25 | 98.79 | 98.06 | 98.56 | 2,130,444 | +0.11(+0.11%) |
Dec 14, 2017 | 98.24 | 98.99 | 98.16 | 98.45 | 1,403,397 | -0.37(-0.37%) |
Dec 13, 2017 | 98.65 | 98.97 | 98.13 | 98.81 | 1,783,504 | -0.19(-0.19%) |
Dec 12, 2017 | 98.46 | 99.51 | 98.40 | 99.00 | 2,044,535 | -0.27(-0.27%) |
Dec 11, 2017 | 99.21 | 99.44 | 99.01 | 99.27 | 2,024,429 | -0.23(-0.23%) |
Dec 08, 2017 | 98.99 | 99.55 | 98.65 | 99.50 | 1,662,105 | +0.37(+0.38%) |
Dec 07, 2017 | 99.58 | 99.86 | 99.04 | 99.13 | 2,500,018 | -1.55(-1.54%) |
Dec 06, 2017 | 99.98 | 100.82 | 99.78 | 100.67 | 1,574,161 | +0.03(+0.03%) |
Dec 05, 2017 | 100.65 | 102.89 | 100.54 | 100.65 | 2,678,207 | -2.17(-2.11%) |
Dec 04, 2017 | 102.54 | 103.33 | 102.39 | 102.82 | 1,194,189 | -0.04(-0.04%) |