Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 91.75 | 92.95 | 91.04 | 92.80 | 370,116 | +1.09(+1.18%) |
Jan 30, 2019 | 91.85 | 92.50 | 91.40 | 91.71 | 312,405 | +0.02(+0.02%) |
Jan 29, 2019 | 91.21 | 92.15 | 91.21 | 91.70 | 172,557 | +0.37(+0.41%) |
Jan 28, 2019 | 90.86 | 91.91 | 90.76 | 91.32 | 233,580 | +0.46(+0.50%) |
Jan 25, 2019 | 91.35 | 91.76 | 90.57 | 90.86 | 124,545 | +0.24(+0.27%) |
Jan 24, 2019 | 90.73 | 91.49 | 90.23 | 90.62 | 145,005 | -0.23(-0.26%) |
Jan 23, 2019 | 90.22 | 91.22 | 89.80 | 90.86 | 285,398 | +0.88(+0.97%) |
Jan 22, 2019 | 90.89 | 91.67 | 88.75 | 89.98 | 325,877 | -1.17(-1.28%) |
Jan 18, 2019 | 89.66 | 91.41 | 89.46 | 91.14 | 254,449 | +1.64(+1.83%) |
Jan 17, 2019 | 88.07 | 89.73 | 88.06 | 89.50 | 284,571 | +1.14(+1.29%) |
Jan 16, 2019 | 88.47 | 88.96 | 88.07 | 88.36 | 200,566 | -0.09(-0.11%) |
Jan 15, 2019 | 87.67 | 89.01 | 87.61 | 88.46 | 229,237 | +0.79(+0.90%) |
Jan 14, 2019 | 87.96 | 88.49 | 87.46 | 87.66 | 225,634 | -0.72(-0.81%) |
Jan 11, 2019 | 88.33 | 88.40 | 87.17 | 88.38 | 266,024 | +0.14(+0.16%) |
Jan 10, 2019 | 86.90 | 88.47 | 86.89 | 88.24 | 220,537 | +1.03(+1.18%) |
Jan 09, 2019 | 87.57 | 87.89 | 86.96 | 87.22 | 209,760 | -0.04(-0.04%) |
Jan 08, 2019 | 86.60 | 87.79 | 85.61 | 87.25 | 406,891 | +1.46(+1.71%) |
Jan 07, 2019 | 84.53 | 87.23 | 84.52 | 85.79 | 563,261 | +0.82(+0.97%) |
Jan 04, 2019 | 84.06 | 85.74 | 83.31 | 84.97 | 464,632 | +1.85(+2.22%) |
Jan 03, 2019 | 83.01 | 84.17 | 82.35 | 83.12 | 682,907 | -1.02(-1.21%) |
Jan 02, 2019 | 86.52 | 86.52 | 83.46 | 84.14 | 554,674 | -3.63(-4.14%) |
Dec 31, 2018 | 86.60 | 87.77 | 86.45 | 87.77 | 264,524 | +1.28(+1.48%) |
Dec 28, 2018 | 86.40 | 87.62 | 85.88 | 86.49 | 468,812 | +0.31(+0.36%) |
Dec 27, 2018 | 84.62 | 86.28 | 83.98 | 86.18 | 501,027 | +0.56(+0.65%) |
Dec 26, 2018 | 83.71 | 85.84 | 83.71 | 85.62 | 422,747 | +1.93(+2.31%) |
Dec 24, 2018 | 86.64 | 86.64 | 83.66 | 83.69 | 180,279 | -3.59(-4.12%) |
Dec 21, 2018 | 88.41 | 90.14 | 87.24 | 87.28 | 631,085 | -1.36(-1.54%) |
Dec 20, 2018 | 89.11 | 89.71 | 87.39 | 88.64 | 265,920 | -0.54(-0.61%) |
Dec 19, 2018 | 91.69 | 92.22 | 88.89 | 89.19 | 287,617 | -2.19(-2.40%) |
Dec 18, 2018 | 92.77 | 93.55 | 90.75 | 91.38 | 232,861 | -0.65(-0.71%) |
Dec 17, 2018 | 93.15 | 93.91 | 91.47 | 92.03 | 336,491 | -1.59(-1.69%) |
Dec 14, 2018 | 93.34 | 94.20 | 92.49 | 93.62 | 200,429 | +0.02(+0.02%) |
Dec 13, 2018 | 93.69 | 94.48 | 92.84 | 93.60 | 179,801 | +0.36(+0.39%) |
Dec 12, 2018 | 93.39 | 94.17 | 93.07 | 93.23 | 244,857 | +1.18(+1.28%) |
Dec 11, 2018 | 93.39 | 94.25 | 91.69 | 92.06 | 203,533 | -0.41(-0.44%) |
Dec 10, 2018 | 92.77 | 93.17 | 91.64 | 92.47 | 172,664 | -0.62(-0.66%) |
Dec 07, 2018 | 94.13 | 95.96 | 92.46 | 93.08 | 242,337 | -1.74(-1.83%) |
Dec 06, 2018 | 95.17 | 95.17 | 91.76 | 94.82 | 324,656 | -1.22(-1.27%) |
Dec 04, 2018 | 97.83 | 97.83 | 95.94 | 96.04 | 292,605 | -1.42(-1.46%) |
Dec 03, 2018 | 98.18 | 98.44 | 95.59 | 97.46 | 295,017 | +0.38(+0.39%) |
Nov 30, 2018 | 96.71 | 97.54 | 96.33 | 97.08 | 354,020 | +0.19(+0.19%) |
Nov 29, 2018 | 96.77 | 97.90 | 96.74 | 96.89 | 225,144 | -0.17(-0.17%) |
Nov 28, 2018 | 95.91 | 97.10 | 94.87 | 97.06 | 331,289 | +1.61(+1.69%) |
Nov 27, 2018 | 96.38 | 96.40 | 95.25 | 95.45 | 228,703 | -1.30(-1.34%) |
Nov 26, 2018 | 97.70 | 97.96 | 96.04 | 96.74 | 236,891 | -0.20(-0.20%) |
Nov 23, 2018 | 96.10 | 97.42 | 96.08 | 96.94 | 80,707 | +0.37(+0.39%) |
Nov 21, 2018 | 96.57 | 96.57 | 96.57 | 0 | -0.76(-0.78%) | |
Nov 20, 2018 | 97.61 | 98.37 | 96.44 | 97.32 | 264,572 | -0.81(-0.83%) |
Nov 19, 2018 | 99.08 | 99.50 | 97.69 | 98.13 | 205,022 | -1.03(-1.04%) |
Nov 16, 2018 | 97.21 | 99.97 | 97.21 | 99.16 | 252,305 | +1.39(+1.42%) |
Nov 15, 2018 | 94.75 | 97.81 | 94.43 | 97.77 | 278,305 | +2.53(+2.65%) |
Nov 14, 2018 | 96.14 | 96.95 | 94.89 | 95.24 | 173,533 | -0.28(-0.29%) |
Nov 13, 2018 | 95.47 | 96.53 | 94.74 | 95.52 | 241,326 | +0.57(+0.60%) |
Nov 12, 2018 | 97.18 | 97.36 | 94.77 | 94.95 | 349,692 | -2.35(-2.42%) |
Nov 09, 2018 | 97.93 | 98.71 | 96.22 | 97.30 | 243,730 | -0.78(-0.80%) |
Nov 08, 2018 | 97.92 | 98.68 | 97.59 | 98.09 | 394,859 | +0.02(+0.02%) |
Nov 07, 2018 | 97.85 | 98.21 | 96.42 | 98.07 | 364,656 | +0.94(+0.97%) |
Nov 06, 2018 | 94.83 | 97.75 | 94.69 | 97.12 | 408,669 | +2.07(+2.18%) |
Nov 05, 2018 | 97.02 | 97.48 | 94.47 | 95.05 | 500,250 | -1.79(-1.85%) |
Nov 02, 2018 | 90.55 | 98.27 | 88.69 | 96.84 | 1,028,193 | +0.58(+0.60%) |
Nov 01, 2018 | 95.81 | 96.54 | 95.53 | 96.27 | 420,769 | +1.14(+1.20%) |
Oct 31, 2018 | 95.57 | 96.16 | 95.03 | 95.13 | 447,156 | +0.55(+0.58%) |
Oct 30, 2018 | 93.34 | 94.62 | 92.68 | 94.58 | 341,465 | +1.45(+1.55%) |
Oct 29, 2018 | 94.21 | 94.90 | 92.18 | 93.13 | 291,724 | -0.19(-0.20%) |
Oct 26, 2018 | 93.40 | 93.96 | 92.34 | 93.32 | 455,675 | -0.86(-0.92%) |
Oct 25, 2018 | 93.80 | 94.81 | 93.45 | 94.18 | 322,399 | +1.13(+1.21%) |
Oct 24, 2018 | 96.36 | 96.53 | 92.87 | 93.06 | 535,940 | -3.35(-3.47%) |
Oct 23, 2018 | 95.52 | 97.23 | 94.58 | 96.40 | 515,724 | -0.27(-0.28%) |
Oct 22, 2018 | 97.27 | 97.39 | 95.82 | 96.67 | 214,296 | -0.33(-0.34%) |
Oct 19, 2018 | 97.25 | 97.83 | 96.96 | 97.00 | 292,204 | +0.05(+0.05%) |
Oct 18, 2018 | 97.38 | 97.86 | 96.54 | 96.95 | 473,050 | -0.70(-0.71%) |
Oct 17, 2018 | 98.65 | 98.65 | 97.09 | 97.65 | 194,883 | -0.54(-0.55%) |
Oct 16, 2018 | 95.46 | 98.35 | 95.46 | 98.19 | 248,745 | +3.21(+3.38%) |
Oct 15, 2018 | 94.54 | 95.74 | 93.96 | 94.98 | 257,667 | +0.46(+0.49%) |
Oct 12, 2018 | 95.47 | 96.11 | 93.30 | 94.52 | 429,218 | +0.07(+0.08%) |
Oct 11, 2018 | 95.19 | 96.20 | 94.34 | 94.44 | 336,334 | -0.79(-0.83%) |
Oct 10, 2018 | 97.91 | 98.35 | 94.95 | 95.23 | 490,422 | -3.07(-3.12%) |
Oct 09, 2018 | 99.85 | 99.85 | 98.26 | 98.30 | 298,590 | -1.81(-1.81%) |
Oct 08, 2018 | 99.60 | 100.28 | 99.34 | 100.11 | 177,119 | +0.47(+0.47%) |
Oct 05, 2018 | 99.65 | 100.09 | 99.45 | 99.65 | 237,463 | +0.07(+0.07%) |
Oct 04, 2018 | 100.23 | 100.23 | 98.84 | 99.58 | 293,916 | -0.85(-0.84%) |
Oct 03, 2018 | 100.90 | 101.00 | 99.98 | 100.42 | 388,506 | -0.14(-0.14%) |
Oct 02, 2018 | 100.36 | 100.99 | 100.05 | 100.56 | 226,206 | +0.35(+0.35%) |
Oct 01, 2018 | 100.47 | 101.54 | 99.84 | 100.21 | 224,539 | +0.03(+0.03%) |
Sep 28, 2018 | 100.62 | 101.25 | 100.00 | 100.18 | 448,469 | -0.56(-0.55%) |
Sep 27, 2018 | 100.98 | 101.53 | 100.57 | 100.74 | 249,279 | -0.24(-0.24%) |
Sep 26, 2018 | 101.03 | 101.81 | 100.77 | 100.98 | 676,613 | -0.15(-0.15%) |
Sep 25, 2018 | 102.98 | 103.17 | 101.00 | 101.13 | 300,058 | -1.51(-1.47%) |
Sep 24, 2018 | 102.47 | 103.65 | 102.27 | 102.64 | 378,973 | +0.06(+0.05%) |
Sep 21, 2018 | 102.44 | 103.07 | 101.97 | 102.58 | 508,803 | -0.16(-0.15%) |
Sep 20, 2018 | 103.47 | 103.69 | 102.46 | 102.74 | 219,974 | -0.59(-0.58%) |
Sep 19, 2018 | 103.83 | 104.04 | 102.77 | 103.33 | 219,692 | -0.43(-0.41%) |
Sep 18, 2018 | 103.40 | 103.95 | 102.25 | 103.76 | 217,921 | +0.27(+0.26%) |
Sep 17, 2018 | 104.42 | 104.43 | 103.13 | 103.49 | 607,124 | -0.62(-0.60%) |
Sep 14, 2018 | 103.00 | 104.29 | 102.09 | 104.11 | 456,105 | +1.07(+1.04%) |
Sep 13, 2018 | 101.12 | 103.12 | 101.05 | 103.04 | 294,560 | +1.33(+1.31%) |
Sep 12, 2018 | 100.76 | 101.94 | 100.53 | 101.71 | 166,406 | +0.81(+0.80%) |
Sep 11, 2018 | 100.66 | 101.10 | 99.99 | 100.91 | 109,305 | -0.04(-0.04%) |
Sep 10, 2018 | 100.78 | 101.43 | 100.32 | 100.94 | 228,450 | +0.61(+0.61%) |
Sep 07, 2018 | 101.30 | 101.30 | 100.23 | 100.33 | 277,900 | -0.98(-0.96%) |
Sep 06, 2018 | 100.79 | 101.99 | 100.54 | 101.31 | 245,639 | +0.72(+0.71%) |
Sep 05, 2018 | 98.82 | 101.15 | 98.82 | 100.59 | 359,357 | +1.67(+1.69%) |
Sep 04, 2018 | 97.93 | 99.03 | 97.24 | 98.92 | 348,016 | +1.55(+1.59%) |
Aug 31, 2018 | 97.36 | 97.36 | 97.36 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 97.50 | 98.35 | 96.53 | 97.35 | 249,460 | +0.00(+0.00%) |
Aug 29, 2018 | 96.89 | 97.79 | 96.49 | 97.35 | 215,127 | +0.75(+0.78%) |
Aug 28, 2018 | 97.22 | 97.81 | 96.53 | 96.60 | 231,118 | -0.60(-0.62%) |
Aug 27, 2018 | 96.51 | 97.48 | 96.51 | 97.20 | 188,656 | +0.69(+0.71%) |
Aug 24, 2018 | 95.75 | 96.83 | 95.75 | 96.52 | 136,799 | +0.83(+0.86%) |
Aug 23, 2018 | 96.07 | 96.28 | 95.55 | 95.69 | 133,780 | -0.25(-0.26%) |
Aug 22, 2018 | 96.07 | 96.14 | 95.53 | 95.94 | 111,065 | -0.10(-0.11%) |
Aug 21, 2018 | 95.61 | 96.56 | 95.61 | 96.04 | 225,380 | +0.40(+0.42%) |
Aug 20, 2018 | 95.70 | 96.26 | 95.40 | 95.64 | 213,867 | +0.09(+0.10%) |
Aug 17, 2018 | 94.55 | 95.76 | 94.28 | 95.55 | 141,854 | +1.01(+1.07%) |
Aug 16, 2018 | 94.49 | 94.99 | 94.24 | 94.54 | 297,193 | +0.31(+0.33%) |
Aug 15, 2018 | 94.43 | 94.53 | 93.04 | 94.23 | 323,334 | -0.60(-0.63%) |
Aug 14, 2018 | 94.74 | 95.30 | 94.22 | 94.82 | 189,788 | +0.54(+0.57%) |
Aug 13, 2018 | 95.07 | 96.21 | 93.86 | 94.28 | 244,941 | -0.91(-0.96%) |
Aug 10, 2018 | 96.12 | 96.74 | 94.99 | 95.20 | 350,171 | -1.41(-1.46%) |
Aug 09, 2018 | 95.87 | 96.76 | 95.77 | 96.61 | 285,795 | +0.87(+0.91%) |
Aug 08, 2018 | 96.09 | 96.68 | 95.65 | 95.74 | 298,829 | -0.55(-0.57%) |
Aug 07, 2018 | 96.85 | 97.33 | 96.14 | 96.28 | 318,831 | -0.61(-0.63%) |
Aug 06, 2018 | 96.71 | 97.59 | 96.68 | 96.90 | 300,945 | +0.10(+0.11%) |
Aug 03, 2018 | 95.76 | 97.17 | 95.63 | 96.80 | 323,070 | +1.04(+1.09%) |
Aug 02, 2018 | 94.51 | 96.31 | 94.20 | 95.75 | 352,151 | +0.51(+0.54%) |
Aug 01, 2018 | 95.21 | 95.47 | 94.30 | 95.24 | 324,121 | +0.00(+0.00%) |
Jul 31, 2018 | 95.29 | 96.22 | 93.71 | 95.24 | 632,473 | +0.25(+0.26%) |
Jul 30, 2018 | 95.94 | 96.47 | 92.62 | 94.99 | 573,825 | -0.37(-0.39%) |
Jul 27, 2018 | 90.82 | 95.48 | 90.03 | 95.36 | 687,891 | +6.33(+7.11%) |
Jul 26, 2018 | 87.93 | 89.32 | 87.63 | 89.03 | 183,813 | +1.24(+1.41%) |
Jul 25, 2018 | 87.64 | 88.04 | 87.16 | 87.79 | 196,783 | -0.02(-0.02%) |
Jul 24, 2018 | 88.36 | 88.84 | 87.61 | 87.81 | 243,126 | -0.36(-0.41%) |
Jul 23, 2018 | 88.91 | 89.27 | 87.85 | 88.17 | 211,633 | -0.59(-0.67%) |
Jul 20, 2018 | 88.91 | 89.12 | 88.35 | 88.76 | 208,227 | -0.51(-0.57%) |
Jul 19, 2018 | 87.76 | 89.47 | 87.76 | 89.27 | 230,238 | +1.58(+1.81%) |
Jul 18, 2018 | 87.71 | 88.21 | 87.28 | 87.69 | 161,907 | -0.02(-0.02%) |
Jul 17, 2018 | 86.39 | 87.80 | 86.34 | 87.71 | 167,818 | +1.25(+1.45%) |
Jul 16, 2018 | 87.83 | 87.93 | 86.34 | 86.46 | 142,657 | -1.46(-1.67%) |
Jul 13, 2018 | 88.37 | 89.14 | 87.73 | 87.92 | 221,511 | -0.81(-0.91%) |
Jul 12, 2018 | 88.97 | 89.74 | 88.59 | 88.73 | 212,291 | +0.06(+0.06%) |
Jul 11, 2018 | 88.61 | 89.31 | 88.14 | 88.67 | 238,279 | -0.40(-0.45%) |
Jul 10, 2018 | 88.20 | 89.12 | 88.20 | 89.07 | 233,193 | +0.94(+1.06%) |
Jul 09, 2018 | 87.53 | 88.62 | 87.53 | 88.13 | 203,655 | +0.95(+1.08%) |
Jul 06, 2018 | 87.32 | 87.47 | 86.85 | 87.19 | 256,849 | -0.43(-0.49%) |
Jul 05, 2018 | 87.57 | 87.61 | 86.60 | 87.61 | 269,689 | +0.51(+0.59%) |
Jul 03, 2018 | 87.10 | 87.10 | 87.10 | 0 | +0.37(+0.43%) | |
Jul 02, 2018 | 86.10 | 86.90 | 85.69 | 86.73 | 256,503 | +0.19(+0.22%) |
Jun 29, 2018 | 86.37 | 87.23 | 86.12 | 86.54 | 363,196 | +0.62(+0.72%) |
Jun 28, 2018 | 85.26 | 85.96 | 84.95 | 85.92 | 271,182 | +0.57(+0.66%) |
Jun 27, 2018 | 85.98 | 87.03 | 85.33 | 85.35 | 319,220 | -0.57(-0.66%) |
Jun 26, 2018 | 85.58 | 86.60 | 85.28 | 85.92 | 287,767 | +0.49(+0.57%) |
Jun 25, 2018 | 85.97 | 86.37 | 84.72 | 85.43 | 376,237 | -0.42(-0.49%) |
Jun 22, 2018 | 86.45 | 86.64 | 85.58 | 85.84 | 809,309 | -0.44(-0.50%) |
Jun 21, 2018 | 87.59 | 87.68 | 86.14 | 86.28 | 320,424 | -1.43(-1.63%) |
Jun 20, 2018 | 87.27 | 87.92 | 87.06 | 87.71 | 308,220 | +0.36(+0.41%) |
Jun 19, 2018 | 87.69 | 86.75 | 87.35 | 360,152 | -0.55(-0.62%) | |
Jun 18, 2018 | 87.64 | 88.11 | 87.13 | 87.89 | 374,814 | -0.07(-0.08%) |
Jun 15, 2018 | 87.91 | 87.48 | 87.97 | 545,102 | +0.06(+0.06%) | |
Jun 14, 2018 | 87.86 | 88.28 | 87.35 | 87.91 | 345,748 | +0.50(+0.57%) |
Jun 13, 2018 | 87.62 | 88.04 | 87.16 | 87.41 | 346,822 | +0.16(+0.18%) |
Jun 12, 2018 | 87.20 | 87.94 | 86.74 | 87.25 | 491,038 | +0.31(+0.35%) |
Jun 11, 2018 | 86.92 | 87.91 | 86.58 | 86.95 | 420,177 | +0.15(+0.17%) |
Jun 08, 2018 | 86.23 | 87.02 | 86.17 | 86.80 | 313,564 | +0.39(+0.45%) |
Jun 07, 2018 | 86.96 | 87.51 | 85.67 | 86.41 | 576,212 | -0.62(-0.71%) |
Jun 06, 2018 | 87.21 | 87.03 | 471,886 | -0.01(-0.01%) | ||
Jun 05, 2018 | 87.17 | 87.58 | 86.71 | 87.04 | 123,942 | +0.06(+0.06%) |
Jun 04, 2018 | 86.29 | 87.02 | 85.67 | 86.98 | 185,736 | +1.01(+1.18%) |
Jun 01, 2018 | 86.08 | 86.45 | 85.70 | 85.97 | 188,630 | +0.42(+0.49%) |
May 31, 2018 | 87.35 | 87.48 | 85.44 | 85.56 | 163,887 | -1.52(-1.75%) |
May 30, 2018 | 85.91 | 87.49 | 85.91 | 87.08 | 279,022 | +0.60(+0.70%) |
May 29, 2018 | 86.61 | 87.12 | 86.24 | 86.47 | 229,473 | -0.71(-0.82%) |
May 25, 2018 | 87.19 | 87.19 | 87.19 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 87.23 | 87.56 | 86.72 | 87.14 | 125,367 | -0.06(-0.06%) |
May 23, 2018 | 86.77 | 87.36 | 86.52 | 87.20 | 178,929 | +0.12(+0.14%) |
May 22, 2018 | 87.37 | 87.99 | 86.81 | 87.08 | 178,763 | -0.05(-0.05%) |
May 21, 2018 | 87.13 | 87.49 | 86.97 | 87.12 | 175,124 | +0.42(+0.48%) |
May 18, 2018 | 85.78 | 87.37 | 85.61 | 86.71 | 293,809 | +0.25(+0.29%) |
May 17, 2018 | 86.81 | 87.04 | 86.23 | 86.46 | 261,824 | -0.23(-0.27%) |
May 16, 2018 | 85.56 | 86.90 | 85.19 | 86.69 | 278,005 | +1.33(+1.56%) |
May 15, 2018 | 86.34 | 86.34 | 84.88 | 85.35 | 438,611 | -1.18(-1.36%) |
May 14, 2018 | 87.29 | 87.77 | 85.53 | 86.53 | 515,255 | -0.85(-0.98%) |
May 11, 2018 | 86.88 | 87.41 | 86.33 | 87.38 | 531,880 | +0.46(+0.53%) |
May 10, 2018 | 86.28 | 87.06 | 86.23 | 86.92 | 407,740 | +0.77(+0.89%) |
May 09, 2018 | 85.26 | 86.24 | 84.68 | 86.15 | 275,773 | +1.11(+1.31%) |
May 08, 2018 | 85.97 | 85.99 | 84.84 | 85.04 | 307,179 | -0.67(-0.78%) |
May 07, 2018 | 85.31 | 86.16 | 85.24 | 85.71 | 232,909 | +0.50(+0.59%) |
May 04, 2018 | 83.90 | 85.68 | 83.90 | 85.21 | 367,998 | +1.05(+1.25%) |
May 03, 2018 | 85.20 | 85.73 | 84.02 | 84.15 | 606,546 | -1.33(-1.56%) |
May 02, 2018 | 86.81 | 86.81 | 85.40 | 85.48 | 683,292 | -0.91(-1.05%) |
May 01, 2018 | 86.31 | 86.69 | 85.64 | 86.39 | 463,186 | +0.04(+0.04%) |
Apr 30, 2018 | 86.56 | 86.80 | 85.94 | 86.35 | 982,934 | +0.04(+0.04%) |
Apr 27, 2018 | 86.58 | 87.50 | 84.86 | 86.31 | 441,195 | +0.17(+0.19%) |
Apr 26, 2018 | 86.06 | 86.54 | 85.52 | 86.15 | 451,482 | +0.12(+0.14%) |
Apr 25, 2018 | 85.91 | 86.77 | 85.31 | 86.03 | 323,407 | -0.03(-0.03%) |
Apr 24, 2018 | 87.37 | 87.46 | 85.68 | 86.06 | 435,214 | -1.08(-1.24%) |
Apr 23, 2018 | 87.47 | 88.13 | 86.91 | 87.14 | 205,224 | -0.08(-0.10%) |
Apr 20, 2018 | 87.84 | 87.87 | 86.92 | 87.22 | 235,860 | -0.33(-0.38%) |
Apr 19, 2018 | 87.78 | 88.55 | 87.31 | 87.55 | 178,652 | -0.75(-0.85%) |
Apr 18, 2018 | 88.80 | 88.85 | 87.90 | 88.30 | 375,531 | -0.48(-0.54%) |
Apr 17, 2018 | 87.07 | 89.02 | 86.62 | 88.78 | 549,132 | +1.68(+1.93%) |
Apr 16, 2018 | 85.92 | 87.42 | 85.85 | 87.10 | 213,418 | +1.44(+1.68%) |
Apr 13, 2018 | 86.07 | 86.19 | 85.39 | 85.66 | 284,698 | +0.05(+0.05%) |
Apr 12, 2018 | 85.67 | 86.12 | 85.41 | 85.61 | 239,802 | +0.42(+0.49%) |
Apr 11, 2018 | 84.94 | 85.56 | 84.74 | 85.20 | 271,595 | -0.43(-0.51%) |
Apr 10, 2018 | 83.81 | 85.98 | 83.21 | 85.63 | 494,534 | +2.60(+3.14%) |
Apr 09, 2018 | 82.33 | 83.43 | 81.82 | 83.03 | 510,748 | +1.29(+1.58%) |
Apr 06, 2018 | 82.83 | 83.45 | 81.48 | 81.73 | 392,210 | -1.75(-2.10%) |
Apr 05, 2018 | 83.40 | 83.90 | 82.45 | 83.49 | 299,279 | +0.64(+0.77%) |
Apr 04, 2018 | 82.12 | 83.07 | 80.21 | 82.85 | 299,397 | +0.14(+0.17%) |
Apr 03, 2018 | 81.67 | 83.28 | 80.99 | 82.71 | 364,530 | +1.51(+1.85%) |
Apr 02, 2018 | 82.54 | 82.88 | 80.51 | 81.21 | 199,688 | -1.75(-2.12%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | +1.36(+1.66%) | |
Mar 28, 2018 | 81.35 | 82.10 | 81.11 | 81.60 | 210,078 | +0.26(+0.32%) |
Mar 27, 2018 | 81.75 | 82.32 | 80.92 | 81.35 | 274,229 | -0.12(-0.15%) |
Mar 26, 2018 | 80.96 | 81.78 | 80.41 | 81.47 | 302,387 | +1.33(+1.66%) |
Mar 23, 2018 | 81.22 | 81.79 | 80.06 | 80.14 | 233,760 | -1.10(-1.35%) |
Mar 22, 2018 | 82.40 | 83.04 | 81.21 | 81.24 | 282,504 | -1.51(-1.82%) |
Mar 21, 2018 | 82.85 | 83.43 | 82.56 | 82.74 | 288,450 | -0.18(-0.21%) |
Mar 20, 2018 | 83.14 | 83.57 | 82.81 | 82.92 | 268,230 | -0.17(-0.20%) |
Mar 19, 2018 | 83.17 | 83.45 | 82.61 | 83.08 | 168,025 | -0.18(-0.21%) |
Mar 16, 2018 | 83.44 | 84.16 | 82.89 | 83.26 | 459,985 | -0.12(-0.14%) |
Mar 15, 2018 | 83.25 | 83.64 | 82.93 | 83.38 | 259,475 | +0.19(+0.23%) |
Mar 14, 2018 | 84.01 | 84.01 | 82.59 | 83.18 | 289,307 | -0.40(-0.48%) |
Mar 13, 2018 | 84.29 | 85.06 | 83.37 | 83.58 | 278,837 | -0.26(-0.31%) |
Mar 12, 2018 | 83.77 | 84.03 | 83.49 | 83.84 | 196,044 | -0.08(-0.10%) |
Mar 09, 2018 | 83.06 | 84.00 | 82.71 | 83.92 | 306,651 | +0.85(+1.02%) |
Mar 08, 2018 | 83.49 | 83.89 | 82.61 | 83.07 | 398,452 | -0.18(-0.21%) |
Mar 07, 2018 | 84.17 | 83.25 | 343,782 | -0.58(-0.69%) | ||
Mar 06, 2018 | 83.46 | 84.09 | 82.45 | 83.83 | 320,308 | +0.34(+0.41%) |
Mar 05, 2018 | 82.48 | 83.77 | 82.48 | 83.49 | 250,364 | +0.66(+0.80%) |
Mar 02, 2018 | 81.96 | 83.02 | 81.55 | 82.82 | 293,261 | +0.63(+0.76%) |
Mar 01, 2018 | 82.42 | 83.57 | 81.56 | 82.20 | 262,054 | -0.39(-0.47%) |
Feb 28, 2018 | 82.87 | 83.50 | 82.39 | 82.58 | 332,336 | -0.07(-0.09%) |
Feb 27, 2018 | 83.79 | 83.79 | 82.60 | 82.66 | 310,257 | -1.18(-1.41%) |
Feb 26, 2018 | 84.30 | 84.49 | 83.48 | 83.84 | 271,063 | -0.19(-0.23%) |
Feb 23, 2018 | 83.80 | 84.11 | 83.05 | 84.03 | 270,610 | +0.35(+0.42%) |
Feb 22, 2018 | 83.41 | 83.68 | 276,384 | +0.42(+0.50%) | ||
Feb 21, 2018 | 84.36 | 85.23 | 83.22 | 83.27 | 306,854 | -0.83(-0.99%) |
Feb 20, 2018 | 84.26 | 85.14 | 83.78 | 84.10 | 402,768 | -0.71(-0.84%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +0.61(+0.72%) | |
Feb 15, 2018 | 83.29 | 84.94 | 83.29 | 84.20 | 360,957 | +0.47(+0.56%) |
Feb 14, 2018 | 82.73 | 83.92 | 81.96 | 83.73 | 554,482 | +0.87(+1.05%) |
Feb 13, 2018 | 80.12 | 85.26 | 79.70 | 82.86 | 1,193,216 | +6.58(+8.62%) |
Feb 12, 2018 | 76.25 | 77.07 | 75.35 | 76.29 | 328,585 | +0.41(+0.54%) |
Feb 09, 2018 | 75.81 | 76.28 | 73.86 | 75.88 | 397,601 | +0.72(+0.96%) |
Feb 08, 2018 | 77.45 | 78.34 | 75.14 | 75.16 | 378,049 | -2.28(-2.95%) |
Feb 07, 2018 | 77.40 | 77.64 | 77.33 | 77.44 | 329,948 | +0.06(+0.07%) |
Feb 06, 2018 | 76.08 | 77.48 | 75.19 | 77.38 | 381,919 | -0.40(-0.51%) |
Feb 05, 2018 | 78.59 | 79.43 | 77.01 | 77.78 | 337,424 | -1.46(-1.84%) |
Feb 02, 2018 | 79.91 | 80.27 | 79.22 | 79.24 | 235,819 | -0.96(-1.20%) |