Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.46 | 94.32 | 93.46 | 94.30 | 2,248,220 | +0.60(+0.64%) |
Sep 27, 2018 | 93.80 | 94.81 | 93.39 | 93.70 | 1,279,854 | -0.12(-0.13%) |
Sep 26, 2018 | 93.59 | 94.64 | 93.19 | 93.83 | 1,484,516 | +0.46(+0.50%) |
Sep 25, 2018 | 95.13 | 95.13 | 93.25 | 93.36 | 1,816,577 | -1.22(-1.29%) |
Sep 24, 2018 | 96.54 | 96.66 | 94.52 | 94.58 | 2,190,736 | -2.27(-2.35%) |
Sep 21, 2018 | 97.20 | 97.44 | 96.75 | 96.86 | 2,569,137 | -0.04(-0.04%) |
Sep 20, 2018 | 96.13 | 97.02 | 96.08 | 96.90 | 1,405,888 | +0.51(+0.53%) |
Sep 19, 2018 | 97.12 | 97.40 | 96.16 | 96.38 | 1,071,535 | -0.76(-0.79%) |
Sep 18, 2018 | 97.56 | 97.56 | 96.36 | 97.15 | 1,838,542 | -0.02(-0.02%) |
Sep 17, 2018 | 96.63 | 97.31 | 95.88 | 97.16 | 1,679,973 | +0.53(+0.55%) |
Sep 14, 2018 | 96.41 | 96.70 | 95.59 | 96.63 | 1,416,224 | +0.33(+0.34%) |
Sep 13, 2018 | 96.43 | 96.43 | 95.35 | 96.30 | 1,629,876 | -0.22(-0.22%) |
Sep 12, 2018 | 95.48 | 96.67 | 95.04 | 96.52 | 1,330,541 | +0.96(+1.01%) |
Sep 11, 2018 | 95.92 | 96.10 | 95.43 | 95.55 | 1,165,828 | -0.46(-0.48%) |
Sep 10, 2018 | 96.31 | 96.80 | 95.90 | 96.01 | 1,389,257 | +0.19(+0.20%) |
Sep 07, 2018 | 95.85 | 96.13 | 95.38 | 95.82 | 1,581,563 | -0.48(-0.50%) |
Sep 06, 2018 | 95.35 | 96.78 | 94.69 | 96.30 | 3,025,938 | +0.30(+0.31%) |
Sep 05, 2018 | 93.11 | 96.14 | 93.11 | 96.00 | 3,855,460 | +2.48(+2.65%) |
Sep 04, 2018 | 94.66 | 94.82 | 93.26 | 93.52 | 2,311,957 | -1.53(-1.61%) |
Aug 31, 2018 | 95.05 | 95.05 | 95.05 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 94.61 | 95.01 | 93.69 | 94.10 | 3,454,302 | -0.61(-0.64%) |
Aug 29, 2018 | 95.10 | 95.55 | 94.64 | 94.71 | 2,339,521 | -0.16(-0.16%) |
Aug 28, 2018 | 95.19 | 95.80 | 94.66 | 94.87 | 1,479,836 | +0.07(+0.07%) |
Aug 27, 2018 | 95.98 | 96.21 | 94.54 | 94.80 | 1,623,774 | -0.91(-0.95%) |
Aug 24, 2018 | 95.49 | 96.13 | 95.13 | 95.71 | 1,457,030 | +0.12(+0.13%) |
Aug 23, 2018 | 95.20 | 95.92 | 94.65 | 95.59 | 1,361,078 | +0.21(+0.22%) |
Aug 22, 2018 | 96.21 | 96.21 | 95.20 | 95.38 | 1,559,759 | -0.82(-0.86%) |
Aug 21, 2018 | 96.97 | 97.08 | 95.40 | 96.21 | 2,644,767 | -0.96(-0.99%) |
Aug 20, 2018 | 98.53 | 99.12 | 96.97 | 97.17 | 2,687,805 | -1.19(-1.21%) |
Aug 17, 2018 | 97.12 | 98.52 | 96.97 | 98.36 | 4,168,831 | +1.07(+1.10%) |
Aug 16, 2018 | 96.46 | 97.61 | 95.40 | 97.29 | 4,431,061 | +1.48(+1.55%) |
Aug 15, 2018 | 91.13 | 96.03 | 90.84 | 95.81 | 7,315,153 | +4.39(+4.80%) |
Aug 14, 2018 | 91.41 | 91.99 | 91.11 | 91.43 | 1,796,832 | +0.08(+0.09%) |
Aug 13, 2018 | 90.93 | 91.69 | 89.83 | 91.34 | 3,870,658 | +0.77(+0.85%) |
Aug 10, 2018 | 91.19 | 91.81 | 90.40 | 90.57 | 2,884,038 | -0.92(-1.01%) |
Aug 09, 2018 | 92.10 | 92.59 | 91.44 | 91.49 | 1,947,156 | -0.76(-0.82%) |
Aug 08, 2018 | 93.52 | 93.73 | 92.22 | 92.25 | 2,070,319 | -1.54(-1.64%) |
Aug 07, 2018 | 95.44 | 95.51 | 93.49 | 93.79 | 2,107,296 | -2.14(-2.23%) |
Aug 06, 2018 | 95.49 | 96.64 | 95.35 | 95.93 | 2,625,571 | -0.08(-0.09%) |
Aug 03, 2018 | 95.02 | 98.30 | 95.02 | 96.01 | 3,946,879 | +1.09(+1.15%) |
Aug 02, 2018 | 92.50 | 94.97 | 92.46 | 94.92 | 3,500,820 | +2.49(+2.70%) |
Aug 01, 2018 | 93.33 | 93.33 | 91.62 | 92.42 | 5,207,611 | -1.25(-1.33%) |
Jul 31, 2018 | 88.95 | 94.36 | 88.95 | 93.67 | 8,142,692 | +4.81(+5.42%) |
Jul 30, 2018 | 88.35 | 89.17 | 88.15 | 88.86 | 2,551,927 | -0.02(-0.03%) |
Jul 27, 2018 | 88.50 | 89.83 | 88.05 | 88.88 | 2,682,750 | -0.02(-0.02%) |
Jul 26, 2018 | 87.81 | 89.43 | 87.58 | 88.90 | 2,892,257 | +1.40(+1.60%) |
Jul 25, 2018 | 87.26 | 87.89 | 86.78 | 87.50 | 3,046,602 | +0.16(+0.19%) |
Jul 24, 2018 | 84.93 | 87.37 | 84.74 | 87.34 | 5,123,659 | +0.59(+0.68%) |
Jul 23, 2018 | 86.22 | 86.80 | 85.44 | 86.75 | 4,540,969 | +0.63(+0.73%) |
Jul 20, 2018 | 85.12 | 86.63 | 84.91 | 86.12 | 2,577,692 | +0.93(+1.09%) |
Jul 19, 2018 | 84.74 | 85.60 | 84.04 | 85.19 | 5,606,024 | -0.29(-0.34%) |
Jul 18, 2018 | 87.12 | 87.12 | 85.40 | 85.48 | 2,538,905 | -2.11(-2.41%) |
Jul 17, 2018 | 86.73 | 87.68 | 86.69 | 87.59 | 2,029,743 | +0.88(+1.02%) |
Jul 16, 2018 | 86.94 | 87.16 | 86.06 | 86.71 | 2,028,849 | -0.18(-0.21%) |
Jul 13, 2018 | 86.33 | 87.78 | 86.17 | 86.89 | 2,366,955 | +0.40(+0.47%) |
Jul 12, 2018 | 86.75 | 87.03 | 86.06 | 86.49 | 2,459,304 | +0.01(+0.01%) |
Jul 11, 2018 | 86.25 | 86.86 | 85.97 | 86.48 | 2,302,942 | +0.30(+0.34%) |
Jul 10, 2018 | 86.51 | 86.59 | 84.88 | 86.19 | 3,620,864 | -0.32(-0.37%) |
Jul 09, 2018 | 87.44 | 87.86 | 86.39 | 86.51 | 2,124,178 | -1.40(-1.59%) |
Jul 06, 2018 | 87.93 | 88.51 | 87.55 | 87.91 | 2,420,003 | +0.07(+0.08%) |
Jul 05, 2018 | 86.59 | 87.92 | 86.34 | 87.84 | 3,234,788 | +1.79(+2.07%) |
Jul 03, 2018 | 86.05 | 86.05 | 86.05 | 0 | -0.30(-0.35%) | |
Jul 02, 2018 | 86.18 | 86.70 | 85.72 | 86.36 | 2,009,535 | -0.30(-0.35%) |
Jun 29, 2018 | 85.95 | 87.31 | 85.50 | 86.66 | 2,485,119 | +0.67(+0.77%) |
Jun 28, 2018 | 85.06 | 86.34 | 84.89 | 86.00 | 2,647,544 | +0.93(+1.09%) |
Jun 27, 2018 | 84.79 | 85.82 | 83.79 | 85.07 | 2,719,430 | +0.07(+0.08%) |
Jun 26, 2018 | 85.47 | 85.66 | 83.73 | 85.00 | 2,513,885 | -0.46(-0.54%) |
Jun 25, 2018 | 82.88 | 85.66 | 82.88 | 85.46 | 3,081,689 | +2.39(+2.88%) |
Jun 22, 2018 | 82.35 | 83.92 | 82.27 | 83.07 | 2,780,106 | +0.68(+0.83%) |
Jun 21, 2018 | 82.67 | 83.55 | 81.74 | 82.39 | 3,547,185 | -1.24(-1.49%) |
Jun 20, 2018 | 84.01 | 84.19 | 83.15 | 83.63 | 2,172,397 | -0.57(-0.67%) |
Jun 19, 2018 | 82.75 | 84.61 | 82.59 | 84.20 | 2,704,928 | +1.32(+1.59%) |
Jun 18, 2018 | 84.61 | 84.89 | 82.43 | 82.88 | 2,701,491 | -2.22(-2.61%) |
Jun 15, 2018 | 85.25 | 83.95 | 85.10 | 4,192,000 | +1.15(+1.37%) | |
Jun 14, 2018 | 84.54 | 84.72 | 83.58 | 83.95 | 2,895,268 | -0.70(-0.83%) |
Jun 13, 2018 | 85.45 | 85.63 | 84.54 | 84.65 | 2,360,861 | -0.53(-0.62%) |
Jun 12, 2018 | 85.36 | 85.50 | 84.15 | 85.17 | 2,409,971 | -0.09(-0.11%) |
Jun 11, 2018 | 84.88 | 85.60 | 84.78 | 85.26 | 2,702,915 | +0.30(+0.36%) |
Jun 08, 2018 | 83.72 | 85.08 | 83.65 | 84.96 | 2,186,891 | +1.19(+1.42%) |
Jun 07, 2018 | 82.13 | 84.43 | 81.97 | 83.77 | 3,784,246 | +1.70(+2.08%) |
Jun 06, 2018 | 82.37 | 82.06 | 2,510,431 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.92 | 82.92 | 81.80 | 82.11 | 1,750,132 | -0.44(-0.53%) |
Jun 04, 2018 | 82.32 | 82.86 | 82.27 | 82.55 | 1,747,942 | +0.39(+0.48%) |
Jun 01, 2018 | 82.69 | 83.05 | 81.81 | 82.16 | 2,275,320 | +0.02(+0.02%) |
May 31, 2018 | 85.55 | 85.55 | 81.71 | 82.15 | 8,498,312 | -3.72(-4.34%) |
May 30, 2018 | 85.53 | 86.28 | 84.41 | 85.87 | 2,658,487 | +0.48(+0.56%) |
May 29, 2018 | 85.49 | 86.49 | 85.09 | 85.39 | 2,469,810 | -0.51(-0.60%) |
May 25, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.18 | 85.40 | 84.43 | 85.00 | 1,918,375 | -0.15(-0.18%) |
May 23, 2018 | 85.29 | 85.49 | 84.80 | 85.16 | 2,279,113 | -0.19(-0.22%) |
May 22, 2018 | 85.34 | 86.28 | 84.80 | 85.35 | 2,147,730 | +0.05(+0.06%) |
May 21, 2018 | 84.82 | 85.34 | 84.29 | 85.30 | 2,555,792 | +0.86(+1.01%) |
May 18, 2018 | 85.43 | 85.43 | 83.97 | 84.44 | 3,068,654 | -0.98(-1.14%) |
May 17, 2018 | 85.53 | 85.99 | 84.89 | 85.42 | 2,191,115 | -0.02(-0.02%) |
May 16, 2018 | 84.78 | 85.57 | 84.61 | 85.44 | 2,057,316 | +0.72(+0.86%) |
May 15, 2018 | 84.76 | 85.14 | 83.59 | 84.71 | 2,664,393 | -0.65(-0.76%) |
May 14, 2018 | 85.51 | 85.61 | 84.83 | 85.36 | 1,787,212 | -0.08(-0.10%) |
May 11, 2018 | 84.84 | 85.75 | 84.50 | 85.44 | 3,286,938 | +0.87(+1.03%) |
May 10, 2018 | 84.04 | 84.96 | 84.04 | 84.57 | 1,513,203 | +0.63(+0.75%) |
May 09, 2018 | 83.52 | 84.25 | 82.77 | 83.95 | 1,855,071 | +0.99(+1.19%) |
May 08, 2018 | 84.04 | 84.39 | 82.85 | 82.96 | 2,249,168 | -1.07(-1.27%) |
May 07, 2018 | 84.77 | 84.91 | 83.48 | 84.03 | 1,767,947 | -0.46(-0.55%) |
May 04, 2018 | 83.46 | 84.87 | 83.28 | 84.49 | 1,867,388 | +1.12(+1.35%) |
May 03, 2018 | 82.46 | 84.13 | 82.28 | 83.37 | 2,406,019 | +1.04(+1.27%) |
May 02, 2018 | 83.72 | 83.95 | 82.07 | 82.33 | 3,147,656 | -1.74(-2.07%) |
May 01, 2018 | 83.87 | 84.40 | 83.09 | 84.07 | 2,457,799 | -0.27(-0.32%) |
Apr 30, 2018 | 85.30 | 85.53 | 83.93 | 84.34 | 3,657,715 | -0.79(-0.93%) |
Apr 27, 2018 | 83.41 | 85.43 | 83.37 | 85.13 | 2,718,889 | +1.48(+1.77%) |
Apr 26, 2018 | 83.36 | 84.26 | 83.14 | 83.64 | 3,253,102 | +0.32(+0.38%) |
Apr 25, 2018 | 81.50 | 84.07 | 81.50 | 83.33 | 4,939,068 | +1.55(+1.89%) |
Apr 24, 2018 | 79.56 | 82.68 | 79.09 | 81.78 | 7,639,033 | +1.53(+1.91%) |
Apr 23, 2018 | 81.67 | 82.81 | 79.44 | 80.25 | 9,400,729 | -1.23(-1.51%) |
Apr 20, 2018 | 83.70 | 83.88 | 80.57 | 81.48 | 6,337,069 | -2.70(-3.20%) |
Apr 19, 2018 | 85.34 | 85.53 | 83.21 | 84.17 | 5,016,442 | -2.60(-2.99%) |
Apr 18, 2018 | 87.13 | 87.62 | 86.73 | 86.77 | 3,398,998 | -0.06(-0.07%) |
Apr 17, 2018 | 87.21 | 87.31 | 85.93 | 86.83 | 2,959,705 | -0.17(-0.20%) |
Apr 16, 2018 | 86.62 | 87.62 | 86.43 | 87.00 | 2,759,844 | +0.79(+0.92%) |
Apr 13, 2018 | 86.64 | 86.89 | 86.03 | 86.21 | 2,442,125 | -0.26(-0.30%) |
Apr 12, 2018 | 87.84 | 88.22 | 86.45 | 86.47 | 1,856,931 | -1.33(-1.51%) |
Apr 11, 2018 | 87.98 | 88.57 | 87.47 | 87.80 | 1,962,554 | -0.55(-0.63%) |
Apr 10, 2018 | 88.59 | 89.22 | 88.11 | 88.35 | 1,705,578 | +0.09(+0.10%) |
Apr 09, 2018 | 88.61 | 89.32 | 87.67 | 88.26 | 2,440,469 | -0.20(-0.22%) |
Apr 06, 2018 | 88.89 | 90.52 | 87.67 | 88.46 | 2,249,842 | -0.66(-0.74%) |
Apr 05, 2018 | 89.07 | 89.53 | 88.03 | 89.12 | 3,039,903 | +0.10(+0.11%) |
Apr 04, 2018 | 87.53 | 89.54 | 87.14 | 89.02 | 2,895,601 | +1.15(+1.31%) |
Apr 03, 2018 | 87.38 | 88.15 | 86.75 | 87.87 | 2,997,560 | +0.64(+0.74%) |
Apr 02, 2018 | 89.40 | 89.70 | 86.79 | 87.23 | 2,453,650 | -2.48(-2.76%) |
Mar 29, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.55(+0.61%) | |
Mar 28, 2018 | 87.89 | 89.57 | 87.74 | 89.16 | 3,243,383 | +1.60(+1.82%) |
Mar 27, 2018 | 85.94 | 88.62 | 85.83 | 87.56 | 3,102,829 | +1.58(+1.84%) |
Mar 26, 2018 | 86.24 | 86.77 | 85.68 | 85.98 | 2,724,929 | +0.67(+0.78%) |
Mar 23, 2018 | 87.83 | 87.92 | 85.19 | 85.31 | 3,635,721 | -2.23(-2.55%) |
Mar 22, 2018 | 88.08 | 89.03 | 87.50 | 87.55 | 2,732,131 | -0.75(-0.85%) |
Mar 21, 2018 | 89.44 | 89.57 | 87.65 | 88.30 | 3,730,742 | -1.40(-1.56%) |
Mar 20, 2018 | 90.73 | 91.16 | 89.45 | 89.70 | 1,848,758 | -0.79(-0.87%) |
Mar 19, 2018 | 91.29 | 91.84 | 90.15 | 90.49 | 1,760,453 | -0.76(-0.83%) |
Mar 16, 2018 | 90.72 | 91.46 | 90.33 | 91.24 | 4,726,769 | +0.88(+0.97%) |
Mar 15, 2018 | 90.58 | 91.05 | 89.97 | 90.36 | 2,092,988 | -0.11(-0.13%) |
Mar 14, 2018 | 92.22 | 92.60 | 90.21 | 90.48 | 3,069,768 | -1.53(-1.66%) |
Mar 13, 2018 | 92.37 | 92.91 | 91.80 | 92.01 | 1,929,942 | -0.08(-0.09%) |
Mar 12, 2018 | 91.06 | 92.62 | 90.94 | 92.09 | 3,870,908 | +0.91(+1.00%) |
Mar 09, 2018 | 91.57 | 92.17 | 90.67 | 91.18 | 2,077,578 | -0.09(-0.10%) |
Mar 08, 2018 | 90.41 | 91.28 | 90.22 | 91.27 | 2,069,405 | +1.05(+1.16%) |
Mar 07, 2018 | 89.87 | 90.22 | 1,565,449 | -1.04(-1.14%) | ||
Mar 06, 2018 | 91.32 | 91.61 | 89.63 | 91.26 | 2,496,036 | -0.10(-0.11%) |
Mar 05, 2018 | 90.54 | 91.74 | 90.43 | 91.36 | 2,281,907 | +0.51(+0.56%) |
Mar 02, 2018 | 89.77 | 91.00 | 89.77 | 90.86 | 2,318,557 | +0.85(+0.94%) |
Mar 01, 2018 | 89.60 | 90.94 | 89.27 | 90.01 | 2,268,069 | +0.47(+0.52%) |
Feb 28, 2018 | 91.41 | 91.61 | 89.50 | 89.54 | 2,861,065 | -1.15(-1.26%) |
Feb 27, 2018 | 92.22 | 92.45 | 90.69 | 90.69 | 2,428,395 | -1.71(-1.85%) |
Feb 26, 2018 | 91.95 | 92.53 | 91.39 | 92.40 | 1,547,193 | +0.65(+0.71%) |
Feb 23, 2018 | 91.40 | 91.74 | 90.85 | 91.74 | 1,598,593 | +0.68(+0.74%) |
Feb 22, 2018 | 91.07 | 1,507,702 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.37 | 92.65 | 90.31 | 90.36 | 2,685,352 | -2.03(-2.19%) |
Feb 20, 2018 | 93.25 | 93.25 | 91.58 | 92.39 | 2,286,338 | -1.33(-1.42%) |
Feb 16, 2018 | 93.72 | 93.72 | 93.72 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.32 | 93.58 | 90.83 | 93.50 | 2,586,052 | +2.49(+2.74%) |
Feb 14, 2018 | 90.60 | 91.66 | 90.40 | 91.00 | 2,079,439 | +0.06(+0.06%) |
Feb 13, 2018 | 90.78 | 90.94 | 2,343,079 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.62 | 92.74 | 90.41 | 91.76 | 3,338,679 | +1.80(+2.00%) |
Feb 09, 2018 | 90.69 | 90.69 | 88.40 | 89.96 | 4,215,317 | -0.20(-0.22%) |
Feb 08, 2018 | 90.70 | 91.53 | 89.72 | 90.16 | 3,460,047 | -0.54(-0.60%) |
Feb 07, 2018 | 92.12 | 92.85 | 90.61 | 90.70 | 2,990,974 | -1.44(-1.56%) |
Feb 06, 2018 | 89.21 | 92.47 | 89.02 | 92.14 | 6,187,980 | +0.80(+0.87%) |
Feb 05, 2018 | 93.66 | 94.46 | 90.38 | 91.34 | 4,290,638 | -2.47(-2.63%) |
Feb 02, 2018 | 94.69 | 94.85 | 93.50 | 93.81 | 3,238,260 | -1.36(-1.43%) |
Feb 01, 2018 | 94.33 | 95.33 | 93.96 | 95.17 | 2,731,628 | +0.73(+0.77%) |
Jan 31, 2018 | 96.25 | 96.29 | 93.89 | 94.45 | 4,555,544 | -1.21(-1.27%) |
Jan 30, 2018 | 96.47 | 96.81 | 95.47 | 95.66 | 2,974,253 | -0.98(-1.01%) |
Jan 29, 2018 | 98.37 | 99.04 | 96.60 | 96.64 | 3,762,494 | -2.03(-2.06%) |
Jan 26, 2018 | 98.97 | 98.97 | 97.15 | 98.67 | 4,044,602 | -0.98(-0.98%) |
Jan 25, 2018 | 96.99 | 99.69 | 96.60 | 99.65 | 4,586,862 | +3.01(+3.12%) |
Jan 24, 2018 | 95.20 | 96.86 | 94.33 | 96.64 | 6,638,850 | +1.51(+1.59%) |
Jan 23, 2018 | 93.81 | 95.42 | 92.98 | 95.13 | 4,497,428 | +0.75(+0.80%) |
Jan 22, 2018 | 92.99 | 94.50 | 92.89 | 94.38 | 3,036,701 | +1.15(+1.23%) |
Jan 19, 2018 | 93.86 | 92.80 | 93.23 | 3,208,953 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.93 | 94.26 | 92.74 | 93.11 | 3,180,844 | -1.07(-1.13%) |
Jan 17, 2018 | 92.53 | 94.55 | 92.42 | 94.17 | 3,319,814 | +1.94(+2.10%) |
Jan 16, 2018 | 91.75 | 92.54 | 91.39 | 92.24 | 4,017,492 | +1.03(+1.13%) |
Jan 12, 2018 | 91.20 | 91.20 | 91.20 | 0 | +0.23(+0.25%) | |
Jan 11, 2018 | 92.83 | 93.03 | 90.67 | 90.98 | 4,028,195 | -1.82(-1.97%) |
Jan 10, 2018 | 94.01 | 94.12 | 91.22 | 92.80 | 3,344,687 | -1.49(-1.58%) |
Jan 09, 2018 | 96.43 | 96.43 | 94.25 | 94.29 | 2,876,721 | -2.12(-2.20%) |
Jan 08, 2018 | 95.26 | 96.51 | 95.23 | 96.41 | 2,650,829 | +1.02(+1.07%) |
Jan 05, 2018 | 95.67 | 95.97 | 95.02 | 95.39 | 1,760,842 | -0.21(-0.22%) |
Jan 04, 2018 | 94.99 | 96.50 | 94.60 | 95.60 | 2,486,497 | +1.09(+1.15%) |
Jan 03, 2018 | 96.46 | 96.56 | 94.19 | 94.51 | 3,091,504 | -1.61(-1.67%) |
Jan 02, 2018 | 97.52 | 97.67 | 96.01 | 96.12 | 2,550,312 | -1.28(-1.32%) |
Dec 29, 2017 | 97.40 | 97.40 | 97.40 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.43 | 98.67 | 96.61 | 97.06 | 1,944,491 | -1.33(-1.35%) |
Dec 27, 2017 | 98.15 | 98.72 | 98.02 | 98.39 | 1,411,055 | +0.46(+0.47%) |
Dec 26, 2017 | 97.23 | 98.16 | 96.82 | 97.93 | 770,301 | +0.52(+0.54%) |
Dec 22, 2017 | 97.43 | 97.80 | 97.03 | 97.40 | 1,214,798 | +0.31(+0.32%) |
Dec 21, 2017 | 97.26 | 97.84 | 96.97 | 97.10 | 2,346,472 | -0.14(-0.14%) |
Dec 20, 2017 | 97.27 | 97.56 | 96.34 | 97.23 | 2,364,594 | -0.10(-0.10%) |
Dec 19, 2017 | 96.99 | 98.46 | 96.70 | 97.33 | 2,990,018 | +0.74(+0.77%) |
Dec 18, 2017 | 95.81 | 97.10 | 95.67 | 96.59 | 3,175,955 | +0.92(+0.96%) |
Dec 15, 2017 | 95.04 | 96.26 | 95.04 | 95.67 | 4,999,657 | +1.02(+1.07%) |
Dec 14, 2017 | 94.78 | 95.34 | 94.21 | 94.65 | 2,676,142 | -0.11(-0.12%) |
Dec 13, 2017 | 94.00 | 95.46 | 93.75 | 94.76 | 2,875,528 | +0.80(+0.85%) |
Dec 12, 2017 | 93.96 | 95.48 | 93.90 | 93.96 | 2,527,721 | -1.69(-1.76%) |
Dec 11, 2017 | 96.01 | 96.06 | 94.82 | 95.65 | 2,538,072 | -1.31(-1.35%) |
Dec 08, 2017 | 96.96 | 97.06 | 95.91 | 96.96 | 1,883,679 | +0.28(+0.29%) |
Dec 07, 2017 | 97.94 | 98.11 | 96.24 | 96.68 | 2,420,120 | -1.15(-1.18%) |
Dec 06, 2017 | 97.87 | 98.71 | 97.55 | 97.83 | 2,412,165 | +0.00(+0.00%) |
Dec 05, 2017 | 97.77 | 99.12 | 97.50 | 2,568,184 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.82 | 98.84 | 96.52 | 98.59 | 3,307,584 | +2.08(+2.16%) |
Dec 01, 2017 | 95.78 | 96.53 | 95.22 | 96.51 | 2,570,428 | +0.60(+0.63%) |
Nov 30, 2017 | 95.68 | 96.34 | 94.90 | 95.91 | 6,379,713 | +0.50(+0.52%) |
Nov 29, 2017 | 93.87 | 95.90 | 93.74 | 95.41 | 2,658,400 | +1.41(+1.50%) |
Nov 28, 2017 | 93.70 | 94.15 | 93.42 | 94.00 | 2,259,398 | +0.50(+0.53%) |
Nov 27, 2017 | 93.38 | 93.78 | 93.13 | 93.51 | 1,778,758 | +0.22(+0.24%) |
Nov 24, 2017 | 93.16 | 93.75 | 92.96 | 93.28 | 1,264,969 | +0.34(+0.37%) |
Nov 22, 2017 | 93.33 | 93.72 | 92.63 | 92.94 | 1,851,426 | -0.76(-0.81%) |
Nov 21, 2017 | 92.75 | 94.44 | 92.56 | 93.70 | 4,167,466 | +1.32(+1.43%) |
Nov 20, 2017 | 91.82 | 92.69 | 91.47 | 92.38 | 2,656,874 | +0.82(+0.90%) |
Nov 17, 2017 | 91.41 | 92.38 | 91.19 | 91.55 | 1,858,098 | -0.46(-0.50%) |
Nov 16, 2017 | 91.14 | 92.36 | 91.00 | 92.02 | 1,815,647 | +1.18(+1.30%) |
Nov 15, 2017 | 91.71 | 92.10 | 90.73 | 90.84 | 2,189,148 | -0.90(-0.98%) |
Nov 14, 2017 | 92.18 | 92.48 | 91.33 | 91.74 | 2,349,415 | -0.69(-0.75%) |
Nov 13, 2017 | 91.23 | 92.59 | 91.23 | 92.42 | 2,187,245 | +1.02(+1.11%) |
Nov 10, 2017 | 90.54 | 91.66 | 90.53 | 91.41 | 2,111,340 | +0.68(+0.75%) |
Nov 09, 2017 | 90.43 | 91.39 | 90.29 | 90.73 | 1,963,499 | +0.05(+0.05%) |
Nov 08, 2017 | 90.15 | 91.62 | 90.15 | 90.68 | 2,504,022 | +1.04(+1.16%) |
Nov 07, 2017 | 88.01 | 89.80 | 87.83 | 89.64 | 2,754,430 | +1.65(+1.87%) |
Nov 06, 2017 | 89.00 | 89.00 | 87.84 | 87.99 | 2,476,677 | -0.74(-0.83%) |
Nov 03, 2017 | 89.29 | 89.93 | 88.57 | 88.72 | 2,373,067 | -0.61(-0.68%) |
Nov 02, 2017 | 89.74 | 90.06 | 88.50 | 89.33 | 2,682,979 | -0.40(-0.45%) |
Nov 01, 2017 | 89.61 | 90.86 | 88.97 | 89.73 | 3,241,390 | -0.37(-0.41%) |
Oct 31, 2017 | 89.31 | 90.37 | 88.96 | 90.10 | 2,870,710 | +0.99(+1.11%) |
Oct 30, 2017 | 89.55 | 90.09 | 88.95 | 89.11 | 2,402,205 | -0.91(-1.01%) |
Oct 27, 2017 | 90.48 | 90.61 | 89.29 | 90.02 | 3,073,408 | -0.94(-1.04%) |
Oct 26, 2017 | 90.53 | 91.62 | 90.51 | 90.97 | 2,675,824 | +0.95(+1.06%) |
Oct 25, 2017 | 89.93 | 90.53 | 89.24 | 90.01 | 4,153,872 | +0.29(+0.32%) |
Oct 24, 2017 | 90.42 | 90.61 | 89.62 | 89.73 | 3,825,430 | -0.39(-0.44%) |
Oct 23, 2017 | 90.91 | 92.77 | 89.81 | 90.12 | 5,690,074 | -0.73(-0.80%) |
Oct 20, 2017 | 90.97 | 91.36 | 88.36 | 90.85 | 6,161,820 | -1.69(-1.83%) |
Oct 19, 2017 | 93.53 | 93.54 | 92.45 | 92.54 | 2,638,370 | -1.40(-1.49%) |
Oct 18, 2017 | 95.08 | 95.08 | 93.43 | 93.94 | 2,108,618 | -0.78(-0.83%) |
Oct 17, 2017 | 94.56 | 94.76 | 93.56 | 94.72 | 1,972,333 | +0.05(+0.05%) |
Oct 16, 2017 | 94.94 | 95.18 | 94.46 | 94.67 | 1,518,565 | -0.27(-0.29%) |
Oct 13, 2017 | 94.32 | 95.12 | 94.11 | 94.95 | 1,636,614 | +0.80(+0.85%) |
Oct 12, 2017 | 94.43 | 94.63 | 93.41 | 94.15 | 2,336,029 | -0.22(-0.24%) |
Oct 11, 2017 | 93.77 | 94.73 | 93.63 | 94.37 | 2,451,387 | +1.11(+1.19%) |
Oct 10, 2017 | 92.82 | 93.58 | 92.22 | 93.26 | 2,066,352 | +0.77(+0.83%) |
Oct 09, 2017 | 92.63 | 93.51 | 91.84 | 92.49 | 3,320,701 | +0.08(+0.09%) |
Oct 06, 2017 | 93.99 | 94.34 | 92.23 | 92.41 | 4,160,999 | -1.67(-1.77%) |
Oct 05, 2017 | 93.86 | 95.01 | 93.86 | 94.07 | 1,908,445 | +0.22(+0.24%) |
Oct 04, 2017 | 92.41 | 94.20 | 92.34 | 93.85 | 2,086,275 | +1.29(+1.39%) |
Oct 03, 2017 | 93.91 | 94.10 | 92.54 | 92.56 | 2,205,451 | -1.11(-1.19%) |