Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.22 | 81.99 | 81.17 | 81.92 | 60,551 | +0.44(+0.54%) |
Nov 29, 2018 | 81.00 | 81.98 | 80.65 | 81.47 | 103,231 | +0.51(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,244 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.63 | 102,497 | -1.31(-1.62%) |
Nov 26, 2018 | 80.74 | 81.37 | 80.57 | 80.94 | 93,898 | +0.79(+0.99%) |
Nov 23, 2018 | 80.11 | 80.66 | 79.89 | 80.15 | 25,460 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.20 | 109,031 | -1.80(-2.19%) |
Nov 19, 2018 | 83.09 | 83.36 | 81.78 | 82.00 | 42,654 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.16 | 83.25 | 72,064 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.02 | 82.60 | 101,497 | +1.17(+1.43%) |
Nov 14, 2018 | 81.84 | 82.50 | 80.94 | 81.44 | 74,830 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.46 | 81.51 | 67,655 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,181 | -1.34(-1.60%) |
Nov 09, 2018 | 84.30 | 84.30 | 82.67 | 83.33 | 62,101 | -1.38(-1.63%) |
Nov 08, 2018 | 84.75 | 85.17 | 84.39 | 84.72 | 70,272 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.30 | 83.92 | 85.26 | 60,738 | +1.56(+1.87%) |
Nov 06, 2018 | 82.50 | 83.70 | 82.50 | 83.70 | 45,541 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.77 | 82.11 | 82.60 | 60,123 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.26 | 81.40 | 82.43 | 110,033 | -0.01(-0.01%) |
Nov 01, 2018 | 81.84 | 82.62 | 81.11 | 82.44 | 85,202 | +2.45(+3.06%) |
Oct 31, 2018 | 79.71 | 80.55 | 79.45 | 79.99 | 133,114 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.03 | 77.18 | 78.93 | 86,697 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.60 | 77.01 | 77.74 | 172,005 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.77 | 76.97 | 77.90 | 162,615 | -0.77(-0.98%) |
Oct 25, 2018 | 77.93 | 79.27 | 77.79 | 78.66 | 123,143 | +1.37(+1.78%) |
Oct 24, 2018 | 80.01 | 80.31 | 77.17 | 77.29 | 118,182 | -2.85(-3.55%) |
Oct 23, 2018 | 80.01 | 80.60 | 78.73 | 80.14 | 1,244,015 | -1.30(-1.60%) |
Oct 22, 2018 | 82.23 | 82.36 | 81.04 | 81.44 | 68,886 | -0.43(-0.53%) |
Oct 19, 2018 | 82.22 | 82.97 | 81.65 | 81.87 | 103,502 | -0.57(-0.69%) |
Oct 18, 2018 | 83.38 | 83.92 | 82.20 | 82.44 | 74,727 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.83 | 82.90 | 83.32 | 50,805 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.92 | 82.64 | 83.85 | 469,834 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,410 | -0.42(-0.51%) |
Oct 12, 2018 | 84.09 | 84.24 | 82.36 | 82.91 | 98,742 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.60 | 156,611 | -0.84(-1.01%) |
Oct 10, 2018 | 85.60 | 85.60 | 83.39 | 83.44 | 206,922 | -2.02(-2.37%) |
Oct 09, 2018 | 87.73 | 87.73 | 85.45 | 85.47 | 200,762 | -2.96(-3.35%) |
Oct 08, 2018 | 88.11 | 88.61 | 87.78 | 88.43 | 146,267 | +0.10(+0.11%) |
Oct 05, 2018 | 89.05 | 89.22 | 87.98 | 88.33 | 100,181 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,881 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.72 | 89.76 | 126,818 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.26 | 90.02 | 45,878 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.09 | 89.41 | 89.69 | 32,542 | +0.78(+0.87%) |
Sep 28, 2018 | 89.06 | 89.37 | 88.78 | 88.91 | 35,755 | -0.45(-0.51%) |
Sep 27, 2018 | 90.29 | 90.29 | 89.34 | 89.36 | 41,598 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,719 | -0.99(-1.08%) |
Sep 25, 2018 | 91.62 | 91.76 | 91.20 | 91.22 | 32,518 | -0.13(-0.14%) |
Sep 24, 2018 | 92.51 | 92.56 | 91.28 | 91.34 | 46,155 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.33 | 92.43 | 92.57 | 841,858 | -0.12(-0.13%) |
Sep 20, 2018 | 92.40 | 92.94 | 92.30 | 92.68 | 43,125 | +1.03(+1.12%) |
Sep 19, 2018 | 90.80 | 92.03 | 90.80 | 91.66 | 41,694 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.45 | 90.42 | 90.62 | 35,751 | -0.06(-0.07%) |
Sep 17, 2018 | 90.41 | 91.23 | 90.41 | 90.68 | 36,390 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.77 | 90.13 | 90.36 | 42,209 | -0.11(-0.12%) |
Sep 13, 2018 | 90.70 | 91.28 | 90.43 | 90.47 | 33,774 | +0.23(+0.25%) |
Sep 12, 2018 | 90.27 | 90.75 | 89.99 | 90.24 | 51,824 | -0.05(-0.05%) |
Sep 11, 2018 | 89.64 | 90.47 | 89.28 | 90.29 | 194,898 | +0.04(+0.04%) |
Sep 10, 2018 | 90.61 | 90.88 | 90.23 | 90.25 | 46,867 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.60 | 89.70 | 90.28 | 50,429 | -0.63(-0.69%) |
Sep 06, 2018 | 91.33 | 91.61 | 90.32 | 90.91 | 77,781 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.15 | 89.92 | 90.86 | 58,220 | +0.42(+0.47%) |
Sep 04, 2018 | 90.89 | 90.92 | 89.98 | 90.43 | 55,426 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.12 | 92.12 | 91.10 | 91.35 | 53,263 | -1.14(-1.24%) |
Aug 29, 2018 | 91.76 | 92.75 | 91.38 | 92.49 | 51,872 | +0.59(+0.65%) |
Aug 28, 2018 | 92.42 | 93.06 | 91.68 | 91.90 | 33,523 | -0.21(-0.22%) |
Aug 27, 2018 | 91.16 | 92.39 | 91.16 | 92.11 | 32,589 | +1.23(+1.36%) |
Aug 24, 2018 | 90.17 | 91.05 | 90.17 | 90.87 | 26,436 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.53 | 89.76 | 23,957 | -0.81(-0.89%) |
Aug 22, 2018 | 90.71 | 90.89 | 90.33 | 90.57 | 54,754 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.23 | 90.30 | 90.77 | 69,392 | +0.47(+0.52%) |
Aug 20, 2018 | 89.80 | 90.60 | 89.80 | 90.31 | 36,215 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.64 | 89.59 | 42,209 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.46 | 88.86 | 88.97 | 41,247 | +0.79(+0.90%) |
Aug 15, 2018 | 89.09 | 89.09 | 87.33 | 88.18 | 82,215 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.95 | 44,746 | +0.64(+0.72%) |
Aug 13, 2018 | 90.18 | 90.50 | 89.06 | 89.32 | 54,135 | -0.91(-1.01%) |
Aug 10, 2018 | 90.86 | 90.92 | 90.17 | 90.23 | 48,207 | -1.28(-1.40%) |
Aug 09, 2018 | 91.27 | 91.94 | 91.27 | 91.50 | 47,240 | +0.43(+0.47%) |
Aug 08, 2018 | 91.24 | 91.43 | 90.82 | 91.07 | 57,582 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.77 | 91.13 | 91.17 | 28,589 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.25 | 89.83 | 90.94 | 66,123 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.05 | 90.46 | 90.95 | 40,876 | +0.78(+0.87%) |
Aug 02, 2018 | 90.23 | 90.34 | 89.42 | 90.17 | 43,563 | -0.88(-0.97%) |
Aug 01, 2018 | 91.78 | 92.00 | 90.87 | 91.05 | 56,118 | -0.99(-1.08%) |
Jul 31, 2018 | 91.49 | 92.29 | 91.45 | 92.04 | 51,965 | +0.95(+1.05%) |
Jul 30, 2018 | 91.57 | 92.03 | 90.96 | 91.09 | 36,061 | -0.33(-0.36%) |
Jul 27, 2018 | 91.88 | 91.94 | 91.26 | 91.42 | 38,877 | -0.39(-0.42%) |
Jul 26, 2018 | 90.84 | 92.02 | 90.84 | 91.81 | 61,150 | +1.01(+1.11%) |
Jul 25, 2018 | 90.16 | 90.98 | 89.59 | 90.80 | 45,273 | +0.68(+0.76%) |
Jul 24, 2018 | 89.74 | 90.64 | 89.74 | 90.12 | 225,376 | +0.98(+1.10%) |
Jul 23, 2018 | 89.58 | 89.58 | 88.94 | 89.14 | 20,466 | -0.44(-0.49%) |
Jul 20, 2018 | 89.50 | 89.80 | 89.21 | 89.58 | 27,520 | -0.23(-0.26%) |
Jul 19, 2018 | 90.03 | 90.03 | 89.28 | 89.81 | 59,004 | -0.81(-0.89%) |
Jul 18, 2018 | 90.37 | 91.02 | 90.34 | 90.62 | 36,284 | +0.14(+0.16%) |
Jul 17, 2018 | 89.18 | 90.64 | 89.18 | 90.48 | 36,590 | +1.23(+1.38%) |
Jul 16, 2018 | 89.98 | 90.05 | 89.03 | 89.24 | 43,711 | -0.71(-0.79%) |
Jul 13, 2018 | 89.79 | 90.32 | 89.42 | 89.95 | 88,922 | +0.04(+0.04%) |
Jul 12, 2018 | 90.35 | 90.35 | 89.56 | 89.92 | 42,465 | +0.12(+0.13%) |
Jul 11, 2018 | 90.42 | 90.61 | 89.28 | 89.80 | 119,298 | -1.69(-1.85%) |
Jul 10, 2018 | 90.75 | 91.58 | 90.75 | 91.49 | 44,340 | +0.73(+0.80%) |
Jul 09, 2018 | 90.12 | 90.77 | 90.12 | 90.77 | 47,782 | +1.08(+1.20%) |
Jul 06, 2018 | 89.03 | 89.97 | 88.69 | 89.69 | 61,170 | +0.35(+0.39%) |
Jul 05, 2018 | 89.05 | 89.41 | 88.57 | 89.33 | 71,153 | +0.96(+1.09%) |
Jul 03, 2018 | 88.37 | 88.37 | 88.37 | 0 | -0.32(-0.37%) | |
Jul 02, 2018 | 88.58 | 88.82 | 88.11 | 88.69 | 101,692 | -0.44(-0.49%) |
Jun 29, 2018 | 89.10 | 90.20 | 89.08 | 89.14 | 287,944 | +0.25(+0.28%) |
Jun 28, 2018 | 88.57 | 88.97 | 87.75 | 88.88 | 284,595 | +0.56(+0.63%) |
Jun 27, 2018 | 88.92 | 90.05 | 88.31 | 88.33 | 64,689 | -0.36(-0.41%) |
Jun 26, 2018 | 88.44 | 88.92 | 88.21 | 88.69 | 38,790 | +0.47(+0.53%) |
Jun 25, 2018 | 89.23 | 89.27 | 87.50 | 88.22 | 155,906 | -1.68(-1.87%) |
Jun 22, 2018 | 89.09 | 90.17 | 89.09 | 89.90 | 50,562 | +1.35(+1.53%) |
Jun 21, 2018 | 89.12 | 89.12 | 88.44 | 88.55 | 43,025 | -0.74(-0.83%) |
Jun 20, 2018 | 89.73 | 89.73 | 88.95 | 89.29 | 57,088 | -0.22(-0.24%) |
Jun 19, 2018 | 90.23 | 90.23 | 88.62 | 89.51 | 190,737 | -1.83(-2.00%) |
Jun 18, 2018 | 90.85 | 91.43 | 90.74 | 91.34 | 56,428 | -0.23(-0.25%) |
Jun 15, 2018 | 92.28 | 90.87 | 91.57 | 39,429 | -0.71(-0.77%) | |
Jun 14, 2018 | 92.55 | 92.55 | 91.88 | 92.28 | 30,789 | +0.10(+0.11%) |
Jun 13, 2018 | 93.18 | 93.18 | 92.02 | 92.18 | 39,641 | -0.87(-0.93%) |
Jun 12, 2018 | 93.22 | 93.46 | 92.68 | 93.05 | 28,365 | -0.02(-0.02%) |
Jun 11, 2018 | 93.09 | 93.29 | 92.76 | 93.06 | 39,596 | +0.04(+0.05%) |
Jun 08, 2018 | 92.76 | 93.21 | 92.29 | 93.02 | 120,235 | +0.22(+0.24%) |
Jun 07, 2018 | 93.44 | 93.59 | 92.38 | 92.80 | 70,438 | -0.73(-0.79%) |
Jun 06, 2018 | 93.53 | 91.66 | 93.53 | 164,761 | +1.84(+2.00%) | |
Jun 05, 2018 | 90.86 | 91.79 | 90.86 | 91.69 | 115,292 | +0.78(+0.86%) |
Jun 04, 2018 | 90.81 | 91.23 | 90.73 | 90.91 | 50,056 | +0.42(+0.47%) |
Jun 01, 2018 | 90.04 | 90.83 | 90.04 | 90.49 | 45,752 | +1.23(+1.38%) |
May 31, 2018 | 90.30 | 90.36 | 89.26 | 89.26 | 70,317 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.30 | 89.37 | 90.14 | 86,717 | +1.24(+1.39%) |
May 29, 2018 | 89.62 | 90.08 | 88.64 | 88.91 | 51,456 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.03 | 91.40 | 90.50 | 90.80 | 53,395 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.16 | 90.45 | 91.13 | 58,336 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,900 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.56 | 91.96 | 92.34 | 35,420 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.30 | 91.77 | 91.91 | 26,843 | -0.07(-0.08%) |
May 17, 2018 | 91.53 | 92.30 | 91.53 | 91.98 | 69,004 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.71 | 90.46 | 91.63 | 234,252 | +1.19(+1.32%) |
May 15, 2018 | 89.87 | 90.50 | 89.58 | 90.44 | 107,469 | -0.15(-0.17%) |
May 14, 2018 | 90.42 | 90.86 | 90.24 | 90.59 | 90,402 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.17 | 90.30 | 30,490 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.42 | 43,525 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.73 | 88.72 | 89.62 | 37,411 | +1.21(+1.37%) |
May 08, 2018 | 88.60 | 88.71 | 87.94 | 88.41 | 63,542 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.22 | 88.40 | 88.64 | 35,993 | +0.06(+0.07%) |
May 04, 2018 | 86.94 | 88.97 | 86.72 | 88.57 | 96,474 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.19 | 87.26 | 68,365 | +0.13(+0.14%) |
May 02, 2018 | 86.94 | 87.77 | 86.94 | 87.13 | 67,879 | +0.20(+0.23%) |
May 01, 2018 | 86.80 | 87.02 | 85.96 | 86.93 | 69,901 | -0.34(-0.39%) |
Apr 30, 2018 | 88.76 | 88.76 | 87.26 | 87.28 | 41,266 | -1.10(-1.25%) |
Apr 27, 2018 | 88.84 | 89.01 | 87.87 | 88.38 | 37,020 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.10 | 88.84 | 50,258 | +0.75(+0.85%) |
Apr 25, 2018 | 87.63 | 88.36 | 87.18 | 88.09 | 133,536 | +0.49(+0.56%) |
Apr 24, 2018 | 90.16 | 90.29 | 86.65 | 87.60 | 146,997 | -2.22(-2.47%) |
Apr 23, 2018 | 89.79 | 90.27 | 89.57 | 89.82 | 51,154 | -0.49(-0.55%) |
Apr 20, 2018 | 90.86 | 90.88 | 89.92 | 90.31 | 34,802 | -0.54(-0.59%) |
Apr 19, 2018 | 91.63 | 91.63 | 90.42 | 90.85 | 50,471 | -0.85(-0.93%) |
Apr 18, 2018 | 91.43 | 92.14 | 91.38 | 91.70 | 75,478 | +0.74(+0.82%) |
Apr 17, 2018 | 90.48 | 91.20 | 90.14 | 90.96 | 67,820 | +1.03(+1.15%) |
Apr 16, 2018 | 89.19 | 90.03 | 88.85 | 89.93 | 126,401 | +1.34(+1.52%) |
Apr 13, 2018 | 89.21 | 89.32 | 88.30 | 88.58 | 95,709 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.64 | 88.64 | 81,932 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.89 | 87.22 | 87.50 | 70,536 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.39 | 88.31 | 205,295 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.31 | 85.76 | 86.24 | 479,578 | +0.55(+0.64%) |
Apr 06, 2018 | 87.05 | 87.36 | 85.15 | 85.69 | 174,150 | -2.15(-2.45%) |
Apr 05, 2018 | 86.26 | 88.05 | 86.26 | 87.84 | 158,388 | +2.02(+2.35%) |
Apr 04, 2018 | 84.18 | 85.95 | 83.45 | 85.82 | 289,965 | +0.42(+0.49%) |
Apr 03, 2018 | 84.45 | 85.62 | 83.94 | 85.40 | 552,422 | +1.16(+1.37%) |
Apr 02, 2018 | 85.78 | 86.27 | 83.61 | 84.25 | 1,798,146 | -1.86(-2.16%) |
Mar 29, 2018 | 86.11 | 86.11 | 86.11 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.20 | 84.40 | 263,084 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.06 | 85.11 | 85.48 | 220,248 | -0.89(-1.03%) |
Mar 26, 2018 | 85.82 | 86.46 | 84.88 | 86.37 | 140,840 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.77 | 84.77 | 268,572 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.60 | 86.67 | 146,186 | -2.86(-3.19%) |
Mar 21, 2018 | 88.30 | 90.22 | 88.30 | 89.53 | 114,884 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.27 | 88.39 | 117,522 | -0.20(-0.22%) |
Mar 19, 2018 | 89.66 | 89.66 | 87.95 | 88.59 | 178,163 | -1.33(-1.48%) |
Mar 16, 2018 | 89.56 | 90.37 | 89.51 | 89.92 | 124,408 | +0.18(+0.20%) |
Mar 15, 2018 | 91.07 | 91.07 | 89.74 | 89.74 | 80,642 | -1.26(-1.38%) |
Mar 14, 2018 | 92.80 | 92.80 | 90.84 | 91.00 | 85,713 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.21 | 92.31 | 68,959 | -0.52(-0.56%) |
Mar 12, 2018 | 93.01 | 93.61 | 92.74 | 92.83 | 55,495 | -0.14(-0.15%) |
Mar 09, 2018 | 92.04 | 92.97 | 91.76 | 92.97 | 45,734 | +1.50(+1.64%) |
Mar 08, 2018 | 91.65 | 91.67 | 90.79 | 91.47 | 40,013 | -0.02(-0.02%) |
Mar 07, 2018 | 91.71 | 91.49 | 36,780 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.65 | 91.69 | 115,189 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.63 | 166,855 | +1.29(+1.44%) |
Mar 02, 2018 | 88.94 | 89.61 | 88.42 | 89.35 | 236,583 | -0.02(-0.02%) |
Mar 01, 2018 | 90.10 | 90.45 | 88.78 | 89.36 | 809,549 | -0.58(-0.65%) |
Feb 28, 2018 | 92.08 | 92.08 | 89.94 | 89.95 | 199,208 | -1.97(-2.14%) |
Feb 27, 2018 | 92.98 | 93.14 | 91.86 | 91.91 | 335,602 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.24 | 93.14 | 96,170 | +0.29(+0.32%) |
Feb 23, 2018 | 92.00 | 92.88 | 91.66 | 92.85 | 59,331 | +1.36(+1.48%) |
Feb 22, 2018 | 91.49 | 96,297 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.47 | 90.92 | 90.97 | 94,969 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.02 | 90.73 | 91.20 | 137,040 | -0.36(-0.39%) |
Feb 16, 2018 | 91.55 | 91.55 | 91.55 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.91 | 90.82 | 91.58 | 302,102 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.16 | 88.41 | 91.03 | 78,276 | +1.53(+1.71%) |
Feb 13, 2018 | 89.29 | 89.91 | 89.21 | 89.50 | 81,877 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.16 | 88.28 | 89.77 | 195,644 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.11 | 87.76 | 279,540 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 89.99 | 86.36 | 86.36 | 264,728 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.06 | 89.44 | 89.44 | 191,286 | -1.09(-1.20%) |
Feb 06, 2018 | 86.05 | 90.65 | 85.83 | 90.53 | 914,843 | +1.55(+1.75%) |
Feb 05, 2018 | 90.40 | 91.60 | 87.62 | 88.97 | 285,252 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.27 | 90.82 | 90.82 | 341,572 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.48 | 93.58 | 1,092,146 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.26 | 94.19 | 94.74 | 120,355 | +0.05(+0.06%) |
Jan 30, 2018 | 95.35 | 95.35 | 94.47 | 94.69 | 72,986 | -0.98(-1.03%) |
Jan 29, 2018 | 96.58 | 96.76 | 95.64 | 95.67 | 79,147 | -0.85(-0.88%) |
Jan 26, 2018 | 96.34 | 96.58 | 95.60 | 96.52 | 47,435 | +0.27(+0.28%) |
Jan 25, 2018 | 96.35 | 96.67 | 95.87 | 96.25 | 121,954 | +0.71(+0.75%) |
Jan 24, 2018 | 95.85 | 96.07 | 95.27 | 95.54 | 85,787 | +0.34(+0.36%) |
Jan 23, 2018 | 95.14 | 95.26 | 94.54 | 95.20 | 71,981 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.32 | 94.85 | 95.26 | 69,917 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.76 | 95.37 | 69,488 | +0.70(+0.74%) |
Jan 18, 2018 | 94.50 | 94.95 | 94.25 | 94.67 | 57,891 | -0.29(-0.30%) |
Jan 17, 2018 | 95.16 | 95.29 | 94.57 | 94.96 | 76,595 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.90 | 94.55 | 115,782 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,985 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.03 | 94.30 | 63,308 | -0.30(-0.32%) |
Jan 09, 2018 | 94.90 | 95.29 | 94.58 | 94.60 | 174,927 | -0.22(-0.24%) |
Jan 08, 2018 | 94.91 | 94.99 | 94.43 | 94.82 | 165,390 | +0.03(+0.03%) |
Jan 05, 2018 | 94.50 | 94.88 | 94.26 | 94.80 | 180,988 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.14 | 93.68 | 93.95 | 311,814 | +0.77(+0.82%) |
Jan 03, 2018 | 92.83 | 93.32 | 92.63 | 93.18 | 469,426 | +0.50(+0.54%) |
Jan 02, 2018 | 92.07 | 92.68 | 91.62 | 92.68 | 1,531,029 | +1.38(+1.52%) |
Dec 29, 2017 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,790 | +0.53(+0.58%) |
Dec 27, 2017 | 91.08 | 91.24 | 91.01 | 91.07 | 76,672 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.79 | 91.01 | 95,984 | +0.00(+0.00%) |
Dec 22, 2017 | 90.96 | 91.04 | 90.72 | 91.01 | 35,317 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.50 | 90.74 | 288,977 | +0.26(+0.29%) |
Dec 20, 2017 | 90.82 | 90.97 | 90.42 | 90.48 | 167,326 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.47 | 90.21 | 90.24 | 33,675 | -0.02(-0.03%) |
Dec 18, 2017 | 88.78 | 90.33 | 88.78 | 90.26 | 49,128 | +1.49(+1.67%) |
Dec 15, 2017 | 88.65 | 88.93 | 88.54 | 88.78 | 156,218 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.39 | 88.30 | 88.30 | 86,236 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.06 | 89.28 | 41,215 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.29 | 88.95 | 89.00 | 85,558 | +0.13(+0.15%) |
Dec 11, 2017 | 89.31 | 89.31 | 88.78 | 88.86 | 79,921 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.97 | 88.49 | 88.63 | 74,471 | -0.02(-0.02%) |
Dec 07, 2017 | 88.09 | 88.69 | 88.09 | 88.65 | 39,402 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.55 | 88.09 | 88.09 | 69,277 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.56 | 88.56 | 62,439 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.15 | 89.15 | 67,156 | +0.59(+0.66%) |