Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.65 | 107.17 | 105.54 | 107.05 | 3,354,868 | +1.56(+1.48%) |
Nov 29, 2018 | 103.95 | 106.28 | 103.73 | 105.48 | 2,350,342 | +0.95(+0.91%) |
Nov 28, 2018 | 102.08 | 104.65 | 101.91 | 104.53 | 2,192,145 | +2.90(+2.86%) |
Nov 27, 2018 | 100.61 | 101.65 | 100.11 | 101.63 | 1,920,618 | +0.70(+0.70%) |
Nov 26, 2018 | 100.75 | 101.09 | 100.22 | 100.93 | 2,067,843 | +0.85(+0.85%) |
Nov 23, 2018 | 99.58 | 100.66 | 99.58 | 100.08 | 941,430 | -0.52(-0.51%) |
Nov 21, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.95(+0.95%) | |
Nov 20, 2018 | 98.56 | 100.39 | 98.29 | 99.65 | 2,838,284 | +0.65(+0.66%) |
Nov 19, 2018 | 100.91 | 101.06 | 98.34 | 98.99 | 2,926,189 | -1.86(-1.84%) |
Nov 16, 2018 | 98.95 | 101.23 | 98.91 | 100.85 | 2,832,067 | +1.51(+1.53%) |
Nov 15, 2018 | 97.80 | 99.36 | 96.46 | 99.34 | 2,317,913 | +0.89(+0.90%) |
Nov 14, 2018 | 99.05 | 99.63 | 97.78 | 98.45 | 1,930,516 | +0.24(+0.25%) |
Nov 13, 2018 | 99.57 | 100.51 | 98.02 | 98.20 | 2,032,627 | -1.04(-1.04%) |
Nov 12, 2018 | 101.77 | 101.98 | 98.86 | 99.24 | 2,389,973 | -2.78(-2.72%) |
Nov 09, 2018 | 102.03 | 102.24 | 100.90 | 102.01 | 2,670,694 | -0.35(-0.34%) |
Nov 08, 2018 | 101.65 | 102.63 | 101.58 | 102.37 | 1,657,149 | +0.67(+0.65%) |
Nov 07, 2018 | 99.71 | 101.80 | 99.53 | 101.70 | 2,083,929 | +2.79(+2.82%) |
Nov 06, 2018 | 99.30 | 99.90 | 98.23 | 98.92 | 2,516,807 | -0.53(-0.53%) |
Nov 05, 2018 | 99.24 | 99.70 | 98.73 | 99.44 | 2,027,907 | +0.50(+0.50%) |
Nov 02, 2018 | 98.98 | 99.41 | 97.70 | 98.95 | 2,662,405 | +0.71(+0.73%) |
Nov 01, 2018 | 97.13 | 98.48 | 96.50 | 98.23 | 2,322,790 | +1.09(+1.13%) |
Oct 31, 2018 | 96.38 | 98.15 | 95.85 | 97.14 | 2,931,976 | +1.64(+1.72%) |
Oct 30, 2018 | 94.93 | 96.14 | 94.29 | 95.50 | 3,252,534 | +0.85(+0.90%) |
Oct 29, 2018 | 96.08 | 96.59 | 93.27 | 94.65 | 3,270,519 | -0.28(-0.30%) |
Oct 26, 2018 | 94.80 | 95.86 | 93.75 | 94.93 | 2,794,205 | -1.12(-1.17%) |
Oct 25, 2018 | 94.34 | 96.91 | 93.81 | 96.05 | 3,546,416 | +2.42(+2.59%) |
Oct 24, 2018 | 95.52 | 96.40 | 93.49 | 93.63 | 3,393,038 | -1.57(-1.65%) |
Oct 23, 2018 | 95.14 | 95.74 | 93.45 | 95.20 | 3,462,636 | -1.11(-1.16%) |
Oct 22, 2018 | 98.18 | 98.55 | 95.45 | 96.32 | 3,734,011 | -1.79(-1.82%) |
Oct 19, 2018 | 98.90 | 99.68 | 97.53 | 98.10 | 4,359,128 | -0.83(-0.84%) |
Oct 18, 2018 | 103.59 | 103.69 | 98.21 | 98.94 | 5,660,229 | -3.64(-3.54%) |
Oct 17, 2018 | 102.25 | 103.11 | 101.48 | 102.57 | 3,603,064 | -0.09(-0.09%) |
Oct 16, 2018 | 100.61 | 102.74 | 100.25 | 102.66 | 2,402,278 | +2.99(+3.00%) |
Oct 15, 2018 | 100.56 | 100.69 | 99.52 | 99.67 | 2,291,909 | -1.36(-1.34%) |
Oct 12, 2018 | 100.51 | 101.43 | 99.48 | 101.03 | 2,968,881 | +2.06(+2.08%) |
Oct 11, 2018 | 101.20 | 101.63 | 98.21 | 98.96 | 3,598,912 | -2.51(-2.47%) |
Oct 10, 2018 | 104.08 | 104.16 | 101.40 | 101.48 | 3,464,828 | -2.82(-2.71%) |
Oct 09, 2018 | 103.39 | 104.68 | 103.07 | 104.30 | 3,119,564 | +1.09(+1.06%) |
Oct 08, 2018 | 104.41 | 104.61 | 102.15 | 103.21 | 2,149,819 | -1.34(-1.28%) |
Oct 05, 2018 | 104.76 | 105.16 | 103.46 | 104.55 | 1,963,905 | -0.02(-0.02%) |
Oct 04, 2018 | 105.70 | 105.81 | 104.18 | 104.56 | 1,918,151 | -1.50(-1.41%) |
Oct 03, 2018 | 107.06 | 107.62 | 105.91 | 106.06 | 2,455,550 | -0.42(-0.40%) |
Oct 02, 2018 | 106.85 | 106.92 | 106.31 | 106.48 | 1,769,545 | -0.32(-0.30%) |
Oct 01, 2018 | 106.69 | 107.43 | 106.50 | 106.80 | 2,050,018 | +0.62(+0.58%) |
Sep 28, 2018 | 105.72 | 106.36 | 105.63 | 106.19 | 1,997,980 | +0.47(+0.44%) |
Sep 27, 2018 | 106.37 | 106.74 | 105.48 | 105.72 | 2,106,880 | -0.55(-0.52%) |
Sep 26, 2018 | 105.55 | 106.67 | 105.39 | 106.27 | 2,053,262 | +0.86(+0.81%) |
Sep 25, 2018 | 105.34 | 105.59 | 105.02 | 105.41 | 2,012,092 | +0.19(+0.18%) |
Sep 24, 2018 | 105.54 | 105.72 | 104.73 | 105.22 | 2,008,051 | -0.24(-0.23%) |
Sep 21, 2018 | 105.47 | 105.96 | 105.41 | 105.47 | 4,520,286 | +0.11(+0.10%) |
Sep 20, 2018 | 105.61 | 105.61 | 104.82 | 105.36 | 1,841,608 | +0.45(+0.43%) |
Sep 19, 2018 | 104.41 | 105.39 | 104.19 | 104.91 | 2,108,477 | +0.73(+0.70%) |
Sep 18, 2018 | 103.67 | 104.23 | 103.40 | 104.18 | 1,903,267 | +0.77(+0.75%) |
Sep 17, 2018 | 104.07 | 104.07 | 103.10 | 103.41 | 2,126,374 | -0.88(-0.84%) |
Sep 14, 2018 | 104.83 | 105.16 | 104.13 | 104.28 | 1,397,928 | -0.54(-0.51%) |
Sep 13, 2018 | 103.37 | 104.94 | 103.34 | 104.82 | 2,272,914 | +1.59(+1.54%) |
Sep 12, 2018 | 103.00 | 103.31 | 102.69 | 103.23 | 2,722,640 | +0.53(+0.51%) |
Sep 11, 2018 | 102.62 | 102.89 | 101.81 | 102.70 | 1,735,184 | +0.12(+0.11%) |
Sep 10, 2018 | 102.48 | 103.09 | 102.31 | 102.59 | 2,127,742 | +0.46(+0.45%) |
Sep 07, 2018 | 101.96 | 102.34 | 101.74 | 102.13 | 1,543,450 | +0.06(+0.06%) |
Sep 06, 2018 | 101.49 | 102.30 | 101.38 | 102.07 | 1,854,515 | +0.58(+0.57%) |
Sep 05, 2018 | 100.90 | 101.50 | 100.32 | 101.49 | 1,956,806 | +0.45(+0.44%) |
Sep 04, 2018 | 101.15 | 101.47 | 100.26 | 101.04 | 2,296,585 | +0.01(+0.01%) |
Aug 31, 2018 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Aug 30, 2018 | 100.47 | 101.03 | 100.15 | 100.52 | 2,052,298 | -0.64(-0.63%) |
Aug 29, 2018 | 100.32 | 101.31 | 100.02 | 101.15 | 2,041,779 | +0.94(+0.93%) |
Aug 28, 2018 | 100.22 | 100.44 | 99.82 | 100.22 | 1,649,511 | +0.23(+0.23%) |
Aug 27, 2018 | 98.11 | 100.26 | 98.11 | 99.98 | 2,623,691 | +2.25(+2.31%) |
Aug 24, 2018 | 97.52 | 97.98 | 97.39 | 97.73 | 3,417,910 | +0.39(+0.40%) |
Aug 23, 2018 | 98.33 | 98.37 | 97.29 | 97.34 | 1,671,230 | -0.92(-0.93%) |
Aug 22, 2018 | 98.11 | 98.42 | 97.43 | 98.25 | 1,309,847 | +0.08(+0.08%) |
Aug 21, 2018 | 98.64 | 98.90 | 98.02 | 98.18 | 1,955,224 | +0.03(+0.03%) |
Aug 20, 2018 | 98.35 | 98.65 | 98.08 | 98.15 | 1,244,948 | -0.13(-0.13%) |
Aug 17, 2018 | 98.18 | 98.69 | 97.97 | 98.27 | 3,087,514 | +0.22(+0.23%) |
Aug 16, 2018 | 98.09 | 98.73 | 97.69 | 98.05 | 1,618,897 | +0.38(+0.39%) |
Aug 15, 2018 | 97.78 | 98.05 | 97.10 | 97.67 | 1,821,738 | -0.68(-0.69%) |
Aug 14, 2018 | 97.54 | 98.64 | 97.43 | 98.35 | 1,900,468 | +0.91(+0.93%) |
Aug 13, 2018 | 97.80 | 98.30 | 96.65 | 97.44 | 2,271,384 | -0.46(-0.47%) |
Aug 10, 2018 | 98.96 | 98.96 | 97.42 | 97.90 | 1,807,438 | -1.35(-1.36%) |
Aug 09, 2018 | 99.70 | 99.72 | 99.17 | 99.25 | 1,311,426 | -0.23(-0.24%) |
Aug 08, 2018 | 99.67 | 99.81 | 99.13 | 99.48 | 1,410,782 | -0.30(-0.30%) |
Aug 07, 2018 | 99.98 | 100.13 | 99.48 | 99.79 | 2,216,497 | -0.05(-0.05%) |
Aug 06, 2018 | 98.59 | 99.97 | 98.51 | 99.83 | 2,565,269 | +0.92(+0.93%) |
Aug 03, 2018 | 99.00 | 99.14 | 98.43 | 98.92 | 2,279,358 | -0.08(-0.08%) |
Aug 02, 2018 | 99.24 | 99.38 | 98.29 | 99.00 | 2,474,715 | -0.54(-0.54%) |
Aug 01, 2018 | 100.12 | 100.49 | 99.37 | 99.53 | 2,204,254 | -0.57(-0.57%) |
Jul 31, 2018 | 99.84 | 100.61 | 99.34 | 100.10 | 3,700,606 | +0.75(+0.76%) |
Jul 30, 2018 | 100.26 | 100.52 | 99.14 | 99.35 | 1,788,139 | -0.92(-0.92%) |
Jul 27, 2018 | 101.35 | 101.52 | 100.18 | 100.26 | 2,461,465 | -1.01(-1.00%) |
Jul 26, 2018 | 101.36 | 101.89 | 100.88 | 101.28 | 2,531,416 | +0.24(+0.24%) |
Jul 25, 2018 | 101.03 | 101.49 | 100.34 | 101.03 | 3,231,178 | -0.01(-0.01%) |
Jul 24, 2018 | 101.47 | 101.69 | 100.39 | 101.04 | 3,402,216 | +0.40(+0.40%) |
Jul 23, 2018 | 98.95 | 100.93 | 98.57 | 100.64 | 3,580,619 | +1.81(+1.83%) |
Jul 20, 2018 | 100.09 | 100.51 | 98.67 | 98.84 | 4,021,458 | -1.86(-1.85%) |
Jul 19, 2018 | 103.44 | 103.51 | 100.22 | 100.70 | 6,084,365 | +4.31(+4.47%) |
Jul 18, 2018 | 97.24 | 97.48 | 96.12 | 96.39 | 3,268,083 | -0.78(-0.80%) |
Jul 17, 2018 | 95.83 | 97.43 | 95.54 | 97.17 | 4,210,807 | +1.38(+1.44%) |
Jul 16, 2018 | 96.68 | 97.01 | 95.66 | 95.79 | 2,002,362 | -1.01(-1.04%) |
Jul 13, 2018 | 97.45 | 97.66 | 96.11 | 96.80 | 2,156,380 | -0.41(-0.42%) |
Jul 12, 2018 | 96.92 | 97.43 | 96.69 | 97.21 | 2,414,786 | +1.02(+1.07%) |
Jul 11, 2018 | 96.93 | 97.20 | 96.12 | 96.18 | 1,878,756 | -1.55(-1.59%) |
Jul 10, 2018 | 97.29 | 98.05 | 97.08 | 97.74 | 1,804,486 | +0.64(+0.66%) |
Jul 09, 2018 | 97.19 | 97.50 | 96.64 | 97.09 | 3,284,558 | +0.17(+0.17%) |
Jul 06, 2018 | 96.60 | 97.08 | 96.48 | 96.93 | 1,953,829 | +0.46(+0.48%) |
Jul 05, 2018 | 96.68 | 97.04 | 95.87 | 96.47 | 2,544,536 | +0.38(+0.40%) |
Jul 03, 2018 | 96.09 | 96.09 | 96.09 | 0 | +0.33(+0.35%) | |
Jul 02, 2018 | 95.80 | 95.88 | 95.04 | 95.76 | 2,212,359 | -0.54(-0.56%) |
Jun 29, 2018 | 96.44 | 97.24 | 96.25 | 96.29 | 2,410,303 | +0.06(+0.06%) |
Jun 28, 2018 | 95.60 | 96.55 | 94.74 | 96.23 | 2,063,698 | +0.61(+0.64%) |
Jun 27, 2018 | 96.94 | 98.20 | 95.62 | 95.62 | 2,818,166 | -0.94(-0.98%) |
Jun 26, 2018 | 96.53 | 96.98 | 96.05 | 96.56 | 2,398,772 | +0.25(+0.26%) |
Jun 25, 2018 | 96.52 | 96.52 | 95.50 | 96.31 | 2,931,830 | -0.43(-0.44%) |
Jun 22, 2018 | 96.21 | 97.37 | 95.70 | 96.74 | 3,001,378 | +1.35(+1.42%) |
Jun 21, 2018 | 96.64 | 96.86 | 95.16 | 95.38 | 2,883,674 | -1.20(-1.24%) |
Jun 20, 2018 | 97.68 | 98.03 | 96.37 | 96.58 | 2,449,953 | -0.87(-0.89%) |
Jun 19, 2018 | 97.85 | 98.21 | 97.04 | 97.45 | 2,810,763 | -1.21(-1.22%) |
Jun 18, 2018 | 98.95 | 99.22 | 98.10 | 98.66 | 1,688,877 | -1.01(-1.02%) |
Jun 15, 2018 | 99.99 | 98.03 | 99.67 | 4,628,852 | -0.32(-0.32%) | |
Jun 14, 2018 | 100.34 | 100.74 | 99.67 | 99.99 | 2,701,419 | +0.02(+0.02%) |
Jun 13, 2018 | 100.57 | 100.91 | 99.90 | 99.97 | 2,122,907 | -0.53(-0.52%) |
Jun 12, 2018 | 100.77 | 101.44 | 100.28 | 100.50 | 2,841,288 | -0.08(-0.08%) |
Jun 11, 2018 | 100.37 | 101.32 | 100.23 | 100.58 | 2,116,817 | +0.23(+0.23%) |
Jun 08, 2018 | 100.11 | 100.54 | 99.85 | 100.34 | 1,940,774 | +0.49(+0.49%) |
Jun 07, 2018 | 100.37 | 100.65 | 99.49 | 99.86 | 2,288,534 | -0.29(-0.29%) |
Jun 06, 2018 | 100.23 | 100.15 | 2,824,213 | +0.69(+0.70%) | ||
Jun 05, 2018 | 99.39 | 100.05 | 99.03 | 99.46 | 2,014,653 | +0.21(+0.22%) |
Jun 04, 2018 | 98.39 | 99.63 | 98.24 | 99.24 | 2,276,765 | +1.25(+1.27%) |
Jun 01, 2018 | 97.52 | 98.32 | 97.23 | 98.00 | 2,258,848 | +1.28(+1.32%) |
May 31, 2018 | 98.70 | 98.70 | 96.70 | 96.72 | 2,644,006 | -1.92(-1.95%) |
May 30, 2018 | 98.42 | 99.06 | 98.19 | 98.64 | 1,534,417 | +0.68(+0.70%) |
May 29, 2018 | 98.51 | 98.82 | 97.05 | 97.96 | 2,951,654 | -1.54(-1.55%) |
May 25, 2018 | 99.50 | 99.50 | 99.50 | 0 | -0.16(-0.16%) | |
May 24, 2018 | 99.80 | 100.47 | 99.25 | 99.65 | 1,344,773 | -0.03(-0.03%) |
May 23, 2018 | 98.55 | 99.71 | 98.51 | 99.68 | 2,112,307 | +0.89(+0.90%) |
May 22, 2018 | 99.69 | 99.84 | 98.69 | 98.79 | 1,403,229 | -0.81(-0.81%) |
May 21, 2018 | 99.10 | 100.21 | 99.01 | 99.60 | 2,222,924 | +0.96(+0.98%) |
May 18, 2018 | 98.05 | 98.89 | 97.76 | 98.64 | 1,800,416 | +0.46(+0.47%) |
May 17, 2018 | 98.10 | 98.65 | 97.79 | 98.18 | 1,481,133 | +0.08(+0.08%) |
May 16, 2018 | 97.64 | 98.59 | 97.51 | 98.10 | 1,427,574 | +0.45(+0.46%) |
May 15, 2018 | 98.83 | 99.21 | 97.28 | 97.65 | 2,673,823 | -2.37(-2.37%) |
May 14, 2018 | 99.31 | 100.48 | 99.21 | 100.02 | 2,635,901 | +0.84(+0.84%) |
May 11, 2018 | 98.53 | 99.75 | 98.33 | 99.18 | 2,167,497 | +0.62(+0.63%) |
May 10, 2018 | 97.42 | 98.82 | 97.17 | 98.56 | 1,501,279 | +1.59(+1.64%) |
May 09, 2018 | 96.66 | 97.57 | 96.23 | 96.97 | 2,108,229 | +0.35(+0.36%) |
May 08, 2018 | 96.93 | 97.08 | 96.35 | 96.62 | 2,578,969 | -0.39(-0.40%) |
May 07, 2018 | 97.82 | 98.76 | 96.87 | 97.01 | 2,705,866 | -0.60(-0.62%) |
May 04, 2018 | 96.14 | 97.89 | 95.35 | 97.62 | 2,789,227 | +1.17(+1.21%) |
May 03, 2018 | 96.58 | 96.87 | 95.21 | 96.45 | 3,225,187 | -0.55(-0.56%) |
May 02, 2018 | 97.98 | 98.25 | 96.70 | 96.99 | 2,018,438 | -1.30(-1.32%) |
May 01, 2018 | 97.76 | 98.37 | 97.41 | 98.29 | 2,409,695 | +0.56(+0.57%) |
Apr 30, 2018 | 99.08 | 99.19 | 97.64 | 97.73 | 2,288,837 | -1.29(-1.30%) |
Apr 27, 2018 | 99.37 | 99.50 | 98.67 | 99.02 | 1,537,363 | -0.14(-0.14%) |
Apr 26, 2018 | 98.12 | 99.77 | 97.90 | 99.16 | 2,003,906 | +1.26(+1.28%) |
Apr 25, 2018 | 97.49 | 98.55 | 96.06 | 97.90 | 3,195,340 | +0.38(+0.39%) |
Apr 24, 2018 | 98.61 | 99.02 | 96.65 | 97.52 | 2,618,522 | -1.07(-1.09%) |
Apr 23, 2018 | 99.08 | 99.36 | 98.25 | 98.59 | 2,242,463 | -0.14(-0.14%) |
Apr 20, 2018 | 98.76 | 99.58 | 97.77 | 98.73 | 3,756,990 | -0.16(-0.16%) |
Apr 19, 2018 | 100.34 | 101.30 | 97.84 | 98.88 | 3,478,607 | -0.88(-0.88%) |
Apr 18, 2018 | 99.40 | 100.00 | 99.02 | 99.76 | 2,155,994 | +0.69(+0.70%) |
Apr 17, 2018 | 98.40 | 99.33 | 97.78 | 99.07 | 2,631,204 | +1.24(+1.26%) |
Apr 16, 2018 | 97.56 | 98.33 | 97.43 | 97.83 | 1,496,937 | +1.15(+1.19%) |
Apr 13, 2018 | 97.02 | 97.19 | 96.17 | 96.68 | 1,379,705 | +0.23(+0.24%) |
Apr 12, 2018 | 96.58 | 97.11 | 96.41 | 96.45 | 1,524,756 | +0.56(+0.59%) |
Apr 11, 2018 | 96.25 | 96.58 | 95.50 | 95.88 | 1,811,583 | -1.07(-1.11%) |
Apr 10, 2018 | 96.26 | 97.95 | 96.26 | 96.95 | 2,387,056 | +1.87(+1.97%) |
Apr 09, 2018 | 94.85 | 96.40 | 94.23 | 95.08 | 2,073,066 | +0.92(+0.97%) |
Apr 06, 2018 | 95.99 | 96.47 | 93.30 | 94.17 | 1,851,837 | -2.49(-2.58%) |
Apr 05, 2018 | 96.99 | 97.17 | 96.24 | 96.66 | 1,667,488 | +0.16(+0.16%) |
Apr 04, 2018 | 94.35 | 96.70 | 93.68 | 96.51 | 2,240,860 | +0.81(+0.84%) |
Apr 03, 2018 | 94.25 | 95.81 | 93.99 | 95.70 | 2,229,551 | +2.08(+2.22%) |
Apr 02, 2018 | 95.10 | 95.29 | 92.57 | 93.62 | 2,670,116 | -1.76(-1.85%) |
Mar 29, 2018 | 95.38 | 95.38 | 95.38 | 0 | +1.35(+1.44%) | |
Mar 28, 2018 | 94.98 | 95.44 | 93.87 | 94.03 | 2,409,706 | -0.56(-0.59%) |
Mar 27, 2018 | 96.00 | 96.28 | 94.04 | 94.59 | 2,119,842 | -0.89(-0.93%) |
Mar 26, 2018 | 94.49 | 95.65 | 93.83 | 95.47 | 3,271,033 | +2.16(+2.31%) |
Mar 23, 2018 | 95.23 | 95.71 | 93.09 | 93.31 | 2,542,061 | -1.51(-1.59%) |
Mar 22, 2018 | 96.37 | 97.13 | 94.57 | 94.82 | 1,928,551 | -2.26(-2.32%) |
Mar 21, 2018 | 98.10 | 98.22 | 97.07 | 97.08 | 2,030,523 | -0.73(-0.75%) |
Mar 20, 2018 | 97.56 | 98.10 | 97.27 | 97.81 | 2,394,587 | +0.24(+0.25%) |
Mar 19, 2018 | 99.00 | 99.06 | 96.82 | 97.56 | 2,208,096 | -1.58(-1.59%) |
Mar 16, 2018 | 99.70 | 99.85 | 99.10 | 99.14 | 2,579,865 | -0.28(-0.28%) |
Mar 15, 2018 | 99.58 | 99.85 | 99.18 | 99.42 | 1,323,878 | +0.04(+0.04%) |
Mar 14, 2018 | 100.16 | 100.64 | 99.06 | 99.38 | 1,556,618 | -0.60(-0.60%) |
Mar 13, 2018 | 101.04 | 101.43 | 99.76 | 99.98 | 2,118,052 | -0.58(-0.58%) |
Mar 12, 2018 | 101.07 | 101.43 | 100.04 | 100.57 | 2,357,503 | -0.33(-0.33%) |
Mar 09, 2018 | 99.33 | 101.22 | 98.88 | 100.90 | 3,572,898 | +2.07(+2.10%) |
Mar 08, 2018 | 98.27 | 98.88 | 97.93 | 98.83 | 2,491,355 | +0.77(+0.78%) |
Mar 07, 2018 | 98.46 | 98.06 | 3,981,670 | +2.99(+3.14%) | ||
Mar 06, 2018 | 95.05 | 95.09 | 94.24 | 95.07 | 1,568,874 | +0.17(+0.17%) |
Mar 05, 2018 | 93.02 | 95.31 | 92.77 | 94.91 | 1,749,582 | +1.32(+1.41%) |
Mar 02, 2018 | 92.90 | 93.78 | 92.31 | 93.58 | 2,384,076 | +0.22(+0.24%) |
Mar 01, 2018 | 95.07 | 95.32 | 92.54 | 93.36 | 2,364,660 | -1.74(-1.83%) |
Feb 28, 2018 | 97.07 | 97.46 | 95.08 | 95.10 | 2,105,506 | -1.74(-1.80%) |
Feb 27, 2018 | 98.08 | 99.01 | 96.81 | 96.84 | 2,647,333 | -1.23(-1.25%) |
Feb 26, 2018 | 96.79 | 98.71 | 96.53 | 98.07 | 3,690,947 | +1.46(+1.51%) |
Feb 23, 2018 | 95.03 | 96.67 | 94.97 | 96.61 | 1,693,113 | +1.92(+2.02%) |
Feb 22, 2018 | 94.40 | 94.69 | 1,903,220 | +0.01(+0.01%) | ||
Feb 21, 2018 | 94.04 | 96.19 | 93.98 | 94.68 | 2,218,879 | +0.49(+0.52%) |
Feb 20, 2018 | 94.49 | 95.04 | 93.93 | 94.20 | 2,168,390 | -0.67(-0.71%) |
Feb 16, 2018 | 94.87 | 94.87 | 94.87 | 0 | +0.07(+0.07%) | |
Feb 15, 2018 | 94.33 | 95.10 | 93.94 | 94.80 | 1,950,009 | +1.33(+1.43%) |
Feb 14, 2018 | 91.80 | 93.54 | 91.54 | 93.47 | 1,547,277 | +1.09(+1.18%) |
Feb 13, 2018 | 92.14 | 92.84 | 91.46 | 92.38 | 2,059,267 | -0.42(-0.45%) |
Feb 12, 2018 | 92.52 | 93.26 | 92.00 | 92.80 | 2,310,907 | +0.92(+1.01%) |
Feb 09, 2018 | 90.74 | 92.67 | 89.33 | 91.87 | 3,797,579 | +2.24(+2.50%) |
Feb 08, 2018 | 92.79 | 92.93 | 89.62 | 89.64 | 3,532,052 | -3.01(-3.24%) |
Feb 07, 2018 | 93.74 | 94.12 | 92.15 | 92.64 | 5,476,850 | -1.75(-1.85%) |
Feb 06, 2018 | 92.69 | 95.88 | 92.15 | 94.39 | 6,848,385 | -0.86(-0.90%) |
Feb 05, 2018 | 98.67 | 99.06 | 93.65 | 95.25 | 4,857,100 | -4.13(-4.16%) |
Feb 02, 2018 | 98.50 | 99.72 | 98.50 | 99.38 | 4,685,241 | +0.31(+0.31%) |
Feb 01, 2018 | 98.16 | 99.39 | 97.85 | 99.07 | 2,353,675 | +0.56(+0.57%) |
Jan 31, 2018 | 99.12 | 99.76 | 98.09 | 98.51 | 3,402,050 | -0.31(-0.31%) |
Jan 30, 2018 | 99.83 | 101.95 | 98.36 | 98.82 | 3,998,056 | -2.03(-2.02%) |
Jan 29, 2018 | 100.77 | 101.36 | 100.47 | 100.85 | 2,652,724 | -0.11(-0.11%) |
Jan 26, 2018 | 100.16 | 100.97 | 99.96 | 100.96 | 2,501,911 | +1.07(+1.07%) |
Jan 25, 2018 | 98.96 | 100.19 | 98.65 | 99.89 | 2,193,977 | +1.28(+1.30%) |
Jan 24, 2018 | 97.55 | 98.91 | 97.34 | 98.60 | 2,286,227 | +1.39(+1.43%) |
Jan 23, 2018 | 97.43 | 97.62 | 96.96 | 97.21 | 2,450,585 | -0.02(-0.02%) |
Jan 22, 2018 | 97.73 | 97.95 | 96.94 | 97.23 | 2,223,870 | -0.57(-0.59%) |
Jan 19, 2018 | 97.46 | 98.12 | 97.31 | 97.81 | 2,953,486 | +0.80(+0.82%) |
Jan 18, 2018 | 96.81 | 97.33 | 96.40 | 97.01 | 1,353,629 | +0.15(+0.15%) |
Jan 17, 2018 | 97.31 | 97.43 | 96.37 | 96.86 | 2,614,417 | +0.12(+0.12%) |
Jan 16, 2018 | 97.14 | 97.45 | 96.42 | 96.75 | 2,289,681 | +0.08(+0.08%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.78(+0.81%) | |
Jan 11, 2018 | 95.79 | 95.99 | 95.10 | 95.89 | 2,083,357 | +0.34(+0.36%) |
Jan 10, 2018 | 95.33 | 95.33 | 94.60 | 95.55 | 2,534,641 | -0.36(-0.38%) |
Jan 09, 2018 | 93.88 | 96.17 | 93.88 | 95.91 | 4,481,659 | +3.27(+3.53%) |
Jan 08, 2018 | 92.03 | 92.70 | 91.71 | 92.64 | 1,858,674 | +0.53(+0.57%) |
Jan 05, 2018 | 91.92 | 92.39 | 91.76 | 92.12 | 1,933,661 | +0.57(+0.63%) |
Jan 04, 2018 | 91.54 | 92.31 | 91.44 | 91.54 | 2,185,058 | +0.44(+0.48%) |
Jan 03, 2018 | 89.71 | 91.34 | 89.69 | 91.10 | 2,544,206 | +1.20(+1.33%) |
Jan 02, 2018 | 90.63 | 90.93 | 89.65 | 89.91 | 3,725,883 | -0.37(-0.41%) |
Dec 29, 2017 | 90.28 | 90.28 | 90.28 | 0 | -0.72(-0.79%) | |
Dec 28, 2017 | 91.08 | 91.22 | 90.53 | 91.00 | 772,079 | +0.14(+0.15%) |
Dec 27, 2017 | 90.48 | 91.04 | 90.12 | 90.86 | 1,084,311 | +0.23(+0.26%) |
Dec 26, 2017 | 90.63 | 91.06 | 90.56 | 90.63 | 610,639 | -0.14(-0.15%) |
Dec 22, 2017 | 91.03 | 91.36 | 90.72 | 90.76 | 2,690,617 | -0.35(-0.38%) |
Dec 21, 2017 | 91.99 | 92.26 | 91.06 | 91.11 | 2,258,297 | -0.78(-0.85%) |
Dec 20, 2017 | 91.74 | 92.41 | 91.61 | 91.89 | 3,068,230 | +0.23(+0.25%) |
Dec 19, 2017 | 91.72 | 91.98 | 91.34 | 91.66 | 1,918,251 | +0.02(+0.02%) |
Dec 18, 2017 | 91.52 | 92.10 | 91.38 | 91.64 | 3,005,771 | +0.35(+0.38%) |
Dec 15, 2017 | 90.54 | 91.62 | 90.54 | 91.29 | 5,221,756 | +1.12(+1.24%) |
Dec 14, 2017 | 91.66 | 91.66 | 89.85 | 90.17 | 2,930,737 | -1.26(-1.38%) |
Dec 13, 2017 | 91.09 | 91.64 | 90.90 | 91.43 | 2,447,848 | +0.42(+0.46%) |
Dec 12, 2017 | 91.02 | 91.24 | 90.34 | 91.02 | 2,191,815 | +0.50(+0.55%) |
Dec 11, 2017 | 90.39 | 90.58 | 89.92 | 90.52 | 1,867,810 | +0.03(+0.03%) |
Dec 08, 2017 | 90.25 | 90.67 | 90.02 | 90.49 | 1,583,801 | +0.49(+0.54%) |
Dec 07, 2017 | 89.86 | 90.48 | 89.38 | 90.01 | 1,840,900 | +0.15(+0.16%) |
Dec 06, 2017 | 90.24 | 89.50 | 89.86 | 2,098,932 | -0.20(-0.23%) | |
Dec 05, 2017 | 90.49 | 90.54 | 89.90 | 90.06 | 2,447,545 | -0.08(-0.09%) |
Dec 04, 2017 | 91.49 | 91.74 | 89.95 | 90.14 | 2,855,740 | -0.97(-1.07%) |