Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.46 | 90.73 | 89.13 | 90.13 | 14,255,078 | +1.29(+1.45%) |
Jan 30, 2019 | 88.46 | 89.35 | 88.03 | 88.84 | 10,100,567 | +0.93(+1.06%) |
Jan 29, 2019 | 88.86 | 89.11 | 87.87 | 87.91 | 6,816,391 | -0.27(-0.30%) |
Jan 28, 2019 | 87.98 | 88.50 | 87.32 | 88.18 | 8,759,935 | -0.83(-0.93%) |
Jan 25, 2019 | 89.67 | 90.23 | 88.83 | 89.01 | 7,967,506 | -0.23(-0.26%) |
Jan 24, 2019 | 87.29 | 89.48 | 87.19 | 89.24 | 10,772,703 | +1.67(+1.90%) |
Jan 23, 2019 | 88.35 | 88.58 | 86.81 | 87.57 | 7,710,856 | -0.75(-0.85%) |
Jan 22, 2019 | 88.93 | 89.19 | 88.01 | 88.32 | 9,211,877 | -1.60(-1.77%) |
Jan 18, 2019 | 89.61 | 90.13 | 88.88 | 89.91 | 11,934,215 | +1.89(+2.15%) |
Jan 17, 2019 | 87.07 | 88.28 | 86.61 | 88.02 | 5,605,743 | +0.44(+0.50%) |
Jan 16, 2019 | 87.60 | 88.30 | 87.43 | 87.58 | 7,108,098 | -0.57(-0.64%) |
Jan 15, 2019 | 88.03 | 88.89 | 87.66 | 88.14 | 5,355,787 | +0.31(+0.36%) |
Jan 14, 2019 | 87.53 | 88.32 | 87.32 | 87.83 | 7,786,998 | -0.64(-0.73%) |
Jan 11, 2019 | 88.83 | 88.87 | 87.79 | 88.47 | 5,713,591 | -0.72(-0.80%) |
Jan 10, 2019 | 88.45 | 89.33 | 87.82 | 89.19 | 7,656,545 | +0.14(+0.16%) |
Jan 09, 2019 | 88.59 | 89.62 | 88.40 | 89.05 | 9,020,198 | +1.18(+1.34%) |
Jan 08, 2019 | 89.15 | 89.46 | 87.79 | 87.87 | 6,986,887 | -0.39(-0.44%) |
Jan 07, 2019 | 87.31 | 88.78 | 86.41 | 88.25 | 7,228,302 | +1.13(+1.30%) |
Jan 04, 2019 | 86.70 | 87.25 | 86.06 | 87.12 | 10,116,098 | +1.77(+2.07%) |
Jan 03, 2019 | 87.31 | 87.49 | 84.96 | 85.35 | 8,097,796 | -1.67(-1.92%) |
Jan 02, 2019 | 84.38 | 87.80 | 84.20 | 87.02 | 7,995,906 | +1.49(+1.75%) |
Dec 31, 2018 | 85.81 | 86.66 | 84.79 | 85.52 | 8,026,020 | +0.11(+0.13%) |
Dec 28, 2018 | 86.20 | 86.76 | 85.00 | 85.41 | 8,198,762 | -0.53(-0.61%) |
Dec 27, 2018 | 82.91 | 85.95 | 82.45 | 85.94 | 13,039,478 | +1.52(+1.80%) |
Dec 26, 2018 | 80.07 | 84.42 | 78.79 | 84.42 | 13,711,224 | +5.03(+6.34%) |
Dec 24, 2018 | 81.21 | 81.88 | 79.33 | 79.39 | 7,148,190 | -2.53(-3.09%) |
Dec 21, 2018 | 81.46 | 84.07 | 80.90 | 81.92 | 25,329,614 | -0.61(-0.73%) |
Dec 20, 2018 | 83.97 | 84.96 | 81.91 | 82.53 | 14,608,380 | -2.24(-2.64%) |
Dec 19, 2018 | 86.41 | 88.04 | 84.20 | 84.77 | 13,317,965 | -1.50(-1.74%) |
Dec 18, 2018 | 88.54 | 89.02 | 85.65 | 86.27 | 11,989,573 | -2.13(-2.41%) |
Dec 17, 2018 | 89.18 | 90.38 | 87.94 | 88.40 | 9,071,596 | -1.08(-1.21%) |
Dec 14, 2018 | 90.41 | 91.04 | 89.08 | 89.49 | 7,880,754 | -1.66(-1.82%) |
Dec 13, 2018 | 90.52 | 91.44 | 89.86 | 91.15 | 8,618,490 | +0.25(+0.28%) |
Dec 12, 2018 | 92.07 | 92.54 | 90.85 | 90.89 | 10,036,910 | +0.12(+0.13%) |
Dec 11, 2018 | 91.40 | 91.68 | 89.58 | 90.78 | 7,542,421 | +0.42(+0.46%) |
Dec 10, 2018 | 90.64 | 91.16 | 87.79 | 90.36 | 9,762,022 | -0.43(-0.48%) |
Dec 07, 2018 | 92.44 | 94.10 | 90.56 | 90.79 | 11,593,818 | -0.33(-0.36%) |
Dec 06, 2018 | 90.67 | 91.30 | 88.86 | 91.12 | 13,562,136 | -1.05(-1.13%) |
Dec 04, 2018 | 94.81 | 95.19 | 92.03 | 92.17 | 10,542,610 | -2.70(-2.84%) |
Dec 03, 2018 | 94.94 | 96.25 | 94.38 | 94.86 | 10,377,776 | +1.36(+1.45%) |
Nov 30, 2018 | 92.80 | 93.72 | 92.53 | 93.50 | 8,538,649 | +0.07(+0.08%) |
Nov 29, 2018 | 92.73 | 94.12 | 92.56 | 93.43 | 8,163,692 | +0.56(+0.60%) |
Nov 28, 2018 | 90.39 | 92.98 | 89.93 | 92.87 | 8,627,370 | +2.30(+2.54%) |
Nov 27, 2018 | 90.05 | 90.93 | 89.79 | 90.57 | 8,063,058 | +0.18(+0.20%) |
Nov 26, 2018 | 90.09 | 90.75 | 89.64 | 90.39 | 8,262,589 | +1.08(+1.21%) |
Nov 23, 2018 | 90.17 | 90.58 | 88.13 | 89.31 | 7,095,019 | -3.12(-3.38%) |
Nov 21, 2018 | 92.43 | 92.43 | 92.43 | 0 | +1.16(+1.27%) | |
Nov 20, 2018 | 93.74 | 93.94 | 90.44 | 91.27 | 10,154,402 | -2.61(-2.78%) |
Nov 19, 2018 | 92.87 | 93.93 | 92.69 | 93.88 | 6,751,139 | +0.28(+0.30%) |
Nov 16, 2018 | 92.37 | 93.76 | 92.19 | 93.60 | 8,531,272 | +1.66(+1.80%) |
Nov 15, 2018 | 89.35 | 92.04 | 88.61 | 91.94 | 9,181,693 | +1.85(+2.05%) |
Nov 14, 2018 | 91.00 | 91.70 | 89.48 | 90.09 | 8,704,195 | +0.29(+0.32%) |
Nov 13, 2018 | 91.32 | 91.77 | 89.56 | 89.80 | 8,793,693 | -1.59(-1.74%) |
Nov 12, 2018 | 94.12 | 94.49 | 91.22 | 91.39 | 13,538,563 | -1.65(-1.77%) |
Nov 09, 2018 | 92.04 | 93.71 | 91.38 | 93.04 | 8,433,282 | +0.12(+0.13%) |
Nov 08, 2018 | 93.93 | 94.88 | 92.61 | 92.93 | 11,894,322 | -1.18(-1.25%) |
Nov 07, 2018 | 93.42 | 94.30 | 92.66 | 94.10 | 6,228,086 | +1.53(+1.66%) |
Nov 06, 2018 | 92.46 | 92.98 | 91.75 | 92.57 | 6,772,483 | -0.03(-0.03%) |
Nov 05, 2018 | 90.79 | 93.17 | 90.78 | 92.60 | 10,293,804 | +3.28(+3.67%) |
Nov 02, 2018 | 89.41 | 91.17 | 88.07 | 89.32 | 12,704,256 | +2.77(+3.20%) |
Nov 01, 2018 | 87.01 | 87.19 | 85.72 | 86.55 | 13,575,879 | -0.37(-0.43%) |
Oct 31, 2018 | 86.97 | 87.59 | 86.46 | 86.92 | 9,493,894 | +0.62(+0.72%) |
Oct 30, 2018 | 85.34 | 86.53 | 84.20 | 86.30 | 9,664,090 | +1.49(+1.76%) |
Oct 29, 2018 | 87.23 | 87.25 | 83.72 | 84.81 | 11,044,259 | -2.02(-2.33%) |
Oct 26, 2018 | 86.13 | 87.56 | 85.37 | 86.83 | 10,321,317 | -0.04(-0.04%) |
Oct 25, 2018 | 86.70 | 88.29 | 85.97 | 86.87 | 7,327,622 | +1.07(+1.24%) |
Oct 24, 2018 | 88.53 | 88.89 | 85.69 | 85.80 | 10,276,044 | -2.48(-2.81%) |
Oct 23, 2018 | 90.09 | 90.09 | 87.23 | 88.29 | 10,397,429 | -2.97(-3.25%) |
Oct 22, 2018 | 91.94 | 92.25 | 90.68 | 91.25 | 7,250,725 | -0.72(-0.79%) |
Oct 19, 2018 | 91.38 | 92.85 | 91.38 | 91.98 | 10,204,174 | +0.52(+0.57%) |
Oct 18, 2018 | 91.42 | 91.98 | 90.35 | 91.45 | 9,494,295 | +0.14(+0.15%) |
Oct 17, 2018 | 91.25 | 91.63 | 90.33 | 91.31 | 8,963,856 | -0.17(-0.19%) |
Oct 16, 2018 | 91.16 | 91.62 | 90.57 | 91.49 | 6,224,584 | +0.44(+0.49%) |
Oct 15, 2018 | 91.63 | 92.54 | 91.02 | 91.04 | 7,758,239 | -0.65(-0.70%) |
Oct 12, 2018 | 93.06 | 93.17 | 90.45 | 91.69 | 9,570,162 | -0.51(-0.56%) |
Oct 11, 2018 | 95.32 | 95.32 | 91.51 | 92.20 | 11,033,392 | -3.25(-3.40%) |
Oct 10, 2018 | 99.05 | 99.34 | 95.34 | 95.45 | 8,354,002 | -3.29(-3.33%) |
Oct 09, 2018 | 97.71 | 99.22 | 97.37 | 98.73 | 8,730,752 | +1.54(+1.59%) |
Oct 08, 2018 | 96.58 | 97.67 | 96.41 | 97.19 | 8,050,589 | -0.38(-0.39%) |
Oct 05, 2018 | 97.26 | 98.02 | 97.11 | 97.57 | 5,546,190 | +0.30(+0.30%) |
Oct 04, 2018 | 97.15 | 97.78 | 96.69 | 97.28 | 6,196,678 | -0.28(-0.29%) |
Oct 03, 2018 | 97.42 | 97.97 | 97.15 | 97.56 | 5,753,937 | +0.44(+0.46%) |
Oct 02, 2018 | 97.37 | 97.91 | 96.79 | 97.11 | 6,994,201 | +0.27(+0.28%) |
Oct 01, 2018 | 95.85 | 97.22 | 95.85 | 96.84 | 6,871,045 | +1.64(+1.73%) |
Sep 28, 2018 | 94.97 | 95.92 | 94.79 | 95.20 | 6,682,813 | -0.15(-0.16%) |
Sep 27, 2018 | 95.11 | 95.76 | 94.76 | 95.35 | 5,822,560 | +0.40(+0.43%) |
Sep 26, 2018 | 95.75 | 96.09 | 94.78 | 94.94 | 5,434,912 | -1.11(-1.15%) |
Sep 25, 2018 | 96.15 | 96.73 | 95.71 | 96.05 | 6,930,874 | +0.58(+0.61%) |
Sep 24, 2018 | 94.91 | 95.74 | 94.65 | 95.46 | 8,393,109 | +1.16(+1.23%) |
Sep 21, 2018 | 93.35 | 94.40 | 92.96 | 94.30 | 17,601,664 | +1.33(+1.43%) |
Sep 20, 2018 | 93.57 | 94.45 | 92.73 | 92.97 | 7,509,898 | -0.07(-0.08%) |
Sep 19, 2018 | 92.12 | 93.46 | 91.96 | 93.04 | 6,236,467 | +1.07(+1.17%) |
Sep 18, 2018 | 92.26 | 92.57 | 91.85 | 91.97 | 6,378,996 | +0.48(+0.53%) |
Sep 17, 2018 | 91.56 | 92.40 | 91.30 | 91.49 | 7,141,225 | +0.10(+0.11%) |
Sep 14, 2018 | 90.64 | 91.56 | 90.58 | 91.38 | 6,355,146 | +0.84(+0.93%) |
Sep 13, 2018 | 90.32 | 90.71 | 89.59 | 90.54 | 8,049,164 | +0.40(+0.44%) |
Sep 12, 2018 | 90.64 | 91.47 | 90.12 | 90.15 | 6,509,370 | +0.60(+0.67%) |
Sep 11, 2018 | 89.02 | 90.11 | 88.57 | 89.55 | 7,194,565 | +0.42(+0.47%) |
Sep 10, 2018 | 89.87 | 90.09 | 89.05 | 89.13 | 7,540,905 | -0.09(-0.10%) |
Sep 07, 2018 | 89.16 | 89.80 | 88.28 | 89.22 | 8,525,892 | -0.49(-0.55%) |
Sep 06, 2018 | 91.78 | 92.26 | 89.64 | 89.71 | 10,520,069 | -2.87(-3.10%) |
Sep 05, 2018 | 91.91 | 92.60 | 91.29 | 92.58 | 5,933,475 | +0.04(+0.04%) |
Sep 04, 2018 | 92.59 | 93.14 | 92.14 | 92.54 | 5,896,855 | +0.32(+0.35%) |
Aug 31, 2018 | 92.23 | 92.23 | 92.23 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.49 | 93.76 | 93.07 | 93.28 | 4,306,800 | -0.32(-0.34%) |
Aug 29, 2018 | 93.42 | 94.07 | 93.33 | 93.60 | 5,268,383 | +0.28(+0.30%) |
Aug 28, 2018 | 93.89 | 94.47 | 93.23 | 93.32 | 6,018,645 | -0.38(-0.41%) |
Aug 27, 2018 | 92.93 | 93.80 | 92.78 | 93.70 | 5,011,872 | +1.04(+1.13%) |
Aug 24, 2018 | 92.57 | 93.07 | 92.43 | 92.65 | 5,671,683 | +0.71(+0.77%) |
Aug 23, 2018 | 92.17 | 92.51 | 91.63 | 91.94 | 5,089,713 | -0.64(-0.69%) |
Aug 22, 2018 | 92.29 | 93.00 | 92.19 | 92.58 | 4,670,790 | +0.76(+0.83%) |
Aug 21, 2018 | 92.16 | 92.59 | 91.70 | 91.82 | 6,262,470 | +0.15(+0.16%) |
Aug 20, 2018 | 91.87 | 92.12 | 91.35 | 91.67 | 6,940,697 | -0.04(-0.04%) |
Aug 17, 2018 | 91.98 | 92.32 | 91.16 | 91.71 | 7,851,805 | +0.11(+0.12%) |
Aug 16, 2018 | 91.63 | 92.11 | 91.23 | 91.60 | 7,005,890 | +0.65(+0.72%) |
Aug 15, 2018 | 93.85 | 93.87 | 90.56 | 90.95 | 12,287,678 | -3.58(-3.79%) |
Aug 14, 2018 | 94.79 | 95.35 | 94.08 | 94.53 | 4,696,363 | +0.11(+0.11%) |
Aug 13, 2018 | 95.09 | 95.37 | 94.28 | 94.42 | 5,654,133 | -0.69(-0.73%) |
Aug 10, 2018 | 94.21 | 95.25 | 93.69 | 95.11 | 7,947,052 | +0.62(+0.66%) |
Aug 09, 2018 | 95.59 | 95.91 | 94.28 | 94.49 | 6,766,925 | -1.04(-1.09%) |
Aug 08, 2018 | 96.02 | 96.23 | 95.10 | 95.53 | 7,727,466 | -1.00(-1.04%) |
Aug 07, 2018 | 96.81 | 96.93 | 96.20 | 96.53 | 5,890,027 | +0.68(+0.71%) |
Aug 06, 2018 | 95.95 | 96.35 | 95.27 | 95.85 | 5,778,267 | +0.19(+0.20%) |
Aug 03, 2018 | 95.74 | 95.81 | 95.10 | 95.66 | 6,872,152 | +0.22(+0.23%) |
Aug 02, 2018 | 95.96 | 96.25 | 95.08 | 95.44 | 6,016,024 | -1.26(-1.30%) |
Aug 01, 2018 | 96.63 | 97.10 | 96.20 | 96.69 | 6,044,424 | -0.68(-0.70%) |
Jul 31, 2018 | 98.71 | 99.13 | 97.26 | 97.37 | 7,643,738 | -1.20(-1.22%) |
Jul 30, 2018 | 97.75 | 99.02 | 97.33 | 98.58 | 7,428,949 | +1.43(+1.48%) |
Jul 27, 2018 | 94.69 | 97.97 | 94.14 | 97.14 | 9,831,014 | +1.56(+1.63%) |
Jul 26, 2018 | 96.16 | 96.69 | 95.48 | 95.58 | 7,188,359 | -0.73(-0.76%) |
Jul 25, 2018 | 95.33 | 96.57 | 95.06 | 96.32 | 5,548,698 | +0.81(+0.85%) |
Jul 24, 2018 | 93.98 | 95.74 | 93.97 | 95.51 | 5,736,325 | +1.94(+2.08%) |
Jul 23, 2018 | 94.35 | 94.90 | 93.43 | 93.56 | 6,950,362 | -0.72(-0.77%) |
Jul 20, 2018 | 93.50 | 94.35 | 93.32 | 94.29 | 7,002,088 | +0.46(+0.49%) |
Jul 19, 2018 | 93.39 | 94.19 | 93.32 | 93.82 | 5,798,376 | +0.11(+0.12%) |
Jul 18, 2018 | 93.49 | 93.82 | 92.28 | 93.72 | 7,859,778 | -0.29(-0.31%) |
Jul 17, 2018 | 94.36 | 94.82 | 93.92 | 94.01 | 5,360,127 | -0.83(-0.87%) |
Jul 16, 2018 | 94.86 | 95.53 | 93.99 | 94.83 | 5,599,287 | -0.82(-0.85%) |
Jul 13, 2018 | 95.78 | 96.30 | 95.34 | 95.65 | 4,347,862 | -0.17(-0.18%) |
Jul 12, 2018 | 95.96 | 96.35 | 95.31 | 95.82 | 4,856,729 | +0.57(+0.60%) |
Jul 11, 2018 | 94.82 | 95.25 | 8,596,822 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.19 | 99.10 | 97.74 | 98.39 | 6,598,001 | +1.23(+1.27%) |
Jul 09, 2018 | 96.39 | 97.38 | 96.15 | 97.16 | 5,964,064 | +1.43(+1.49%) |
Jul 06, 2018 | 95.25 | 96.02 | 94.99 | 95.73 | 5,213,095 | +0.12(+0.13%) |
Jul 05, 2018 | 97.25 | 97.36 | 95.48 | 95.61 | 6,468,699 | -0.58(-0.60%) |
Jul 03, 2018 | 96.18 | 96.18 | 96.18 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 96.61 | 96.62 | 95.28 | 95.81 | 6,579,147 | -1.68(-1.72%) |
Jun 29, 2018 | 96.96 | 98.50 | 96.96 | 97.50 | 7,352,342 | +0.59(+0.61%) |
Jun 28, 2018 | 97.58 | 97.83 | 96.39 | 96.90 | 4,946,668 | -0.26(-0.27%) |
Jun 27, 2018 | 96.51 | 98.26 | 96.44 | 97.16 | 8,219,333 | +1.42(+1.48%) |
Jun 26, 2018 | 94.87 | 96.09 | 94.52 | 95.74 | 5,949,796 | +1.20(+1.26%) |
Jun 25, 2018 | 95.95 | 96.11 | 94.03 | 94.55 | 7,523,815 | -1.92(-1.99%) |
Jun 22, 2018 | 96.71 | 97.60 | 96.25 | 96.47 | 11,556,600 | +1.94(+2.05%) |
Jun 21, 2018 | 96.01 | 96.08 | 94.20 | 94.53 | 9,454,588 | -2.08(-2.16%) |
Jun 20, 2018 | 97.26 | 97.52 | 95.85 | 96.62 | 10,348,853 | -0.19(-0.20%) |
Jun 19, 2018 | 95.87 | 97.08 | 95.53 | 96.81 | 7,712,958 | -0.33(-0.34%) |
Jun 18, 2018 | 95.89 | 97.92 | 95.70 | 97.14 | 9,992,675 | +1.49(+1.56%) |
Jun 15, 2018 | 97.56 | 95.50 | 95.65 | 17,148,364 | -1.90(-1.95%) | |
Jun 14, 2018 | 98.23 | 98.68 | 97.46 | 97.56 | 6,557,511 | -0.43(-0.44%) |
Jun 13, 2018 | 97.79 | 98.57 | 97.23 | 97.99 | 8,192,974 | -0.01(-0.01%) |
Jun 12, 2018 | 98.43 | 99.00 | 97.42 | 98.00 | 5,891,251 | -0.37(-0.38%) |
Jun 11, 2018 | 97.76 | 98.85 | 97.06 | 98.37 | 7,891,038 | +0.86(+0.89%) |
Jun 08, 2018 | 98.03 | 98.23 | 96.92 | 97.50 | 6,625,014 | -0.40(-0.41%) |
Jun 07, 2018 | 96.04 | 98.69 | 95.94 | 97.90 | 11,161,479 | +2.76(+2.90%) |
Jun 06, 2018 | 94.13 | 95.14 | 8,057,240 | +0.50(+0.53%) | ||
Jun 05, 2018 | 94.09 | 95.40 | 93.73 | 94.64 | 7,355,808 | +0.36(+0.38%) |
Jun 04, 2018 | 96.03 | 96.71 | 94.21 | 94.28 | 7,470,043 | -1.23(-1.28%) |
Jun 01, 2018 | 96.77 | 96.82 | 95.18 | 95.51 | 7,456,311 | -0.35(-0.36%) |
May 31, 2018 | 95.68 | 96.25 | 95.21 | 95.85 | 9,674,861 | -0.66(-0.69%) |
May 30, 2018 | 94.58 | 96.91 | 94.34 | 96.52 | 9,239,496 | +2.91(+3.11%) |
May 29, 2018 | 93.39 | 94.41 | 92.58 | 93.61 | 9,577,607 | -0.62(-0.65%) |
May 25, 2018 | 94.23 | 94.23 | 94.23 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.24 | 98.24 | 97.05 | 97.63 | 7,658,994 | -1.61(-1.62%) |
May 23, 2018 | 98.00 | 99.32 | 97.59 | 99.25 | 7,803,030 | +0.36(+0.37%) |
May 22, 2018 | 99.55 | 100.55 | 98.78 | 98.88 | 7,059,743 | -0.88(-0.88%) |
May 21, 2018 | 99.32 | 99.79 | 98.91 | 99.76 | 6,589,230 | +1.16(+1.18%) |
May 18, 2018 | 99.42 | 99.59 | 98.55 | 98.60 | 8,281,004 | -1.23(-1.24%) |
May 17, 2018 | 99.29 | 99.92 | 99.00 | 99.83 | 6,797,209 | +0.79(+0.79%) |
May 16, 2018 | 98.84 | 99.17 | 98.08 | 99.05 | 7,070,331 | -0.14(-0.14%) |
May 15, 2018 | 99.57 | 99.59 | 98.81 | 99.18 | 6,803,806 | -0.50(-0.50%) |
May 14, 2018 | 99.57 | 100.16 | 99.23 | 99.68 | 8,126,133 | +0.42(+0.42%) |
May 11, 2018 | 98.92 | 99.96 | 98.25 | 99.26 | 10,585,382 | +0.78(+0.79%) |
May 10, 2018 | 99.14 | 99.24 | 98.15 | 98.48 | 7,123,865 | +0.08(+0.08%) |
May 09, 2018 | 98.17 | 99.70 | 97.92 | 98.40 | 14,967,669 | +1.64(+1.70%) |
May 08, 2018 | 95.51 | 96.90 | 94.51 | 96.76 | 11,668,400 | +1.25(+1.30%) |
May 07, 2018 | 96.77 | 98.16 | 95.13 | 95.51 | 9,161,722 | -0.45(-0.47%) |
May 04, 2018 | 95.72 | 96.97 | 95.34 | 95.96 | 7,067,750 | -0.37(-0.38%) |
May 03, 2018 | 95.25 | 96.42 | 94.66 | 96.33 | 8,800,024 | +0.40(+0.41%) |
May 02, 2018 | 94.95 | 96.68 | 94.86 | 95.93 | 7,729,512 | +0.48(+0.50%) |
May 01, 2018 | 94.82 | 95.50 | 94.09 | 95.45 | 9,279,204 | -0.19(-0.20%) |
Apr 30, 2018 | 97.10 | 97.78 | 95.60 | 95.64 | 9,982,801 | -1.15(-1.19%) |
Apr 27, 2018 | 95.94 | 97.13 | 95.31 | 96.80 | 11,559,105 | +1.83(+1.93%) |
Apr 26, 2018 | 93.78 | 95.02 | 93.50 | 94.96 | 8,194,195 | +1.15(+1.22%) |
Apr 25, 2018 | 93.53 | 93.95 | 92.59 | 93.82 | 6,972,953 | +0.14(+0.15%) |
Apr 24, 2018 | 95.07 | 95.59 | 93.07 | 93.68 | 10,439,179 | -0.80(-0.84%) |
Apr 23, 2018 | 93.27 | 94.50 | 93.11 | 94.47 | 7,996,322 | +0.97(+1.04%) |
Apr 20, 2018 | 94.32 | 94.38 | 92.85 | 93.50 | 9,890,738 | -1.07(-1.13%) |
Apr 19, 2018 | 94.77 | 95.56 | 94.19 | 94.57 | 9,365,101 | -0.08(-0.09%) |
Apr 18, 2018 | 93.62 | 95.48 | 93.57 | 94.66 | 11,945,056 | +1.80(+1.94%) |
Apr 17, 2018 | 92.46 | 93.27 | 92.17 | 92.85 | 8,487,297 | +0.58(+0.63%) |
Apr 16, 2018 | 92.20 | 93.04 | 91.56 | 92.27 | 6,014,571 | +0.60(+0.65%) |
Apr 13, 2018 | 91.37 | 92.34 | 91.14 | 91.68 | 7,205,063 | +0.53(+0.58%) |
Apr 12, 2018 | 91.52 | 92.25 | 90.70 | 91.15 | 8,766,779 | -0.02(-0.02%) |
Apr 11, 2018 | 90.74 | 91.26 | 90.02 | 91.16 | 8,171,359 | +0.31(+0.34%) |
Apr 10, 2018 | 89.90 | 91.61 | 89.90 | 90.86 | 10,004,994 | +2.19(+2.47%) |
Apr 09, 2018 | 88.14 | 89.57 | 87.82 | 88.66 | 9,070,036 | +0.93(+1.06%) |
Apr 06, 2018 | 88.97 | 89.45 | 86.68 | 87.73 | 9,280,181 | -1.93(-2.16%) |
Apr 05, 2018 | 87.82 | 90.12 | 87.69 | 89.67 | 9,256,424 | +2.15(+2.45%) |
Apr 04, 2018 | 86.42 | 87.75 | 85.95 | 87.52 | 7,491,347 | -0.27(-0.30%) |
Apr 03, 2018 | 86.02 | 87.90 | 85.69 | 87.78 | 8,786,699 | +1.98(+2.31%) |
Apr 02, 2018 | 87.07 | 87.45 | 84.51 | 85.80 | 8,147,166 | -1.38(-1.58%) |
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.86 | 88.11 | 85.67 | 85.70 | 9,137,418 | -1.96(-2.23%) |
Mar 27, 2018 | 88.49 | 89.34 | 87.13 | 87.65 | 7,234,716 | -0.53(-0.60%) |
Mar 26, 2018 | 87.33 | 88.36 | 86.61 | 88.18 | 8,984,814 | +1.81(+2.10%) |
Mar 23, 2018 | 87.43 | 88.50 | 86.16 | 86.37 | 8,145,765 | -0.55(-0.63%) |
Mar 22, 2018 | 88.34 | 88.48 | 86.75 | 86.92 | 8,235,837 | -2.55(-2.85%) |
Mar 21, 2018 | 87.90 | 90.29 | 87.76 | 89.47 | 8,933,639 | +1.94(+2.22%) |
Mar 20, 2018 | 87.57 | 88.42 | 87.48 | 87.53 | 6,000,522 | +0.47(+0.54%) |
Mar 19, 2018 | 87.97 | 88.09 | 86.55 | 87.07 | 6,283,459 | -1.15(-1.31%) |
Mar 16, 2018 | 88.22 | 88.82 | 87.58 | 88.22 | 19,502,748 | -0.14(-0.16%) |
Mar 15, 2018 | 88.19 | 88.84 | 87.72 | 88.36 | 5,911,936 | +0.34(+0.39%) |
Mar 14, 2018 | 89.43 | 89.79 | 87.81 | 88.01 | 6,607,205 | -1.02(-1.14%) |
Mar 13, 2018 | 89.62 | 90.35 | 88.68 | 89.03 | 8,885,317 | -0.25(-0.28%) |
Mar 12, 2018 | 89.83 | 90.48 | 89.11 | 89.28 | 8,995,759 | -0.33(-0.37%) |
Mar 09, 2018 | 87.39 | 89.74 | 87.33 | 89.61 | 11,554,777 | +2.96(+3.41%) |
Mar 08, 2018 | 87.61 | 87.72 | 86.08 | 86.65 | 7,954,725 | -0.37(-0.43%) |
Mar 07, 2018 | 86.10 | 87.03 | 8,711,214 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.04 | 88.31 | 86.40 | 86.88 | 10,408,170 | +0.38(+0.44%) |
Mar 05, 2018 | 85.16 | 86.64 | 84.87 | 86.50 | 10,222,181 | +1.15(+1.35%) |
Mar 02, 2018 | 85.24 | 85.76 | 83.97 | 85.35 | 8,642,970 | -0.31(-0.36%) |
Mar 01, 2018 | 85.26 | 87.07 | 84.83 | 85.65 | 9,832,328 | +0.09(+0.11%) |
Feb 28, 2018 | 87.93 | 88.27 | 85.53 | 85.56 | 9,720,002 | -1.29(-1.49%) |
Feb 27, 2018 | 87.82 | 88.72 | 86.85 | 86.85 | 7,925,748 | -0.76(-0.86%) |
Feb 26, 2018 | 86.52 | 87.65 | 86.27 | 87.61 | 9,687,283 | +1.54(+1.79%) |
Feb 23, 2018 | 84.44 | 86.19 | 84.28 | 86.07 | 8,450,531 | +2.06(+2.46%) |
Feb 22, 2018 | 84.01 | 9,722,631 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.96 | 85.67 | 83.37 | 83.37 | 9,006,761 | -1.47(-1.73%) |
Feb 20, 2018 | 85.84 | 86.06 | 84.54 | 84.84 | 8,765,766 | -0.89(-1.03%) |
Feb 16, 2018 | 85.73 | 85.73 | 85.73 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.28 | 86.40 | 85.31 | 86.03 | 7,067,458 | +0.02(+0.02%) |
Feb 14, 2018 | 85.16 | 86.33 | 84.32 | 86.01 | 9,284,056 | +0.26(+0.30%) |
Feb 13, 2018 | 85.79 | 85.99 | 84.67 | 85.75 | 9,330,542 | -0.52(-0.61%) |
Feb 12, 2018 | 86.90 | 87.69 | 85.47 | 86.28 | 11,041,576 | +0.36(+0.42%) |
Feb 09, 2018 | 85.79 | 86.76 | 82.88 | 85.91 | 14,429,671 | +0.91(+1.07%) |
Feb 08, 2018 | 87.18 | 87.72 | 84.94 | 85.00 | 13,055,440 | -2.26(-2.59%) |
Feb 07, 2018 | 88.86 | 89.14 | 87.22 | 87.27 | 15,231,312 | -1.43(-1.61%) |
Feb 06, 2018 | 84.17 | 89.04 | 83.84 | 88.70 | 24,315,362 | +4.11(+4.86%) |
Feb 05, 2018 | 88.55 | 89.55 | 81.76 | 84.59 | 20,217,048 | -5.17(-5.76%) |
Feb 02, 2018 | 93.82 | 93.82 | 89.05 | 89.76 | 17,415,588 | -5.29(-5.57%) |