Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |
Dec 03, 2018 | 104.41 | 104.78 | 103.55 | 104.22 | 6,327,275 | +1.91(+1.87%) |
Nov 30, 2018 | 101.53 | 102.41 | 101.26 | 102.31 | 5,986,369 | +0.74(+0.73%) |
Nov 29, 2018 | 101.92 | 102.20 | 100.97 | 101.57 | 5,027,757 | -0.47(-0.46%) |
Nov 28, 2018 | 99.67 | 102.06 | 99.16 | 102.04 | 6,693,677 | +2.93(+2.95%) |
Nov 27, 2018 | 98.47 | 99.22 | 98.18 | 99.12 | 6,360,861 | +0.29(+0.30%) |
Nov 26, 2018 | 97.87 | 98.98 | 97.71 | 98.82 | 6,179,083 | +2.17(+2.24%) |
Nov 23, 2018 | 96.58 | 97.25 | 96.58 | 96.65 | 2,879,503 | -0.44(-0.45%) |
Nov 21, 2018 | 97.09 | 97.09 | 97.09 | 0 | +1.00(+1.05%) | |
Nov 20, 2018 | 95.27 | 98.34 | 95.03 | 96.08 | 12,659,079 | -2.23(-2.26%) |
Nov 19, 2018 | 100.54 | 100.83 | 98.03 | 98.31 | 7,050,690 | -2.46(-2.44%) |
Nov 16, 2018 | 100.20 | 101.06 | 99.68 | 100.77 | 6,049,173 | -0.40(-0.39%) |
Nov 15, 2018 | 100.48 | 101.42 | 98.71 | 101.17 | 11,451,082 | -0.15(-0.15%) |
Nov 14, 2018 | 103.07 | 103.71 | 101.04 | 101.32 | 8,752,019 | -0.77(-0.75%) |
Nov 13, 2018 | 102.30 | 103.09 | 101.65 | 102.09 | 8,352,443 | -0.05(-0.05%) |
Nov 12, 2018 | 104.00 | 104.33 | 101.93 | 102.14 | 6,357,865 | -2.09(-2.01%) |
Nov 09, 2018 | 105.25 | 105.41 | 103.73 | 104.23 | 5,549,799 | -1.47(-1.39%) |
Nov 08, 2018 | 105.24 | 106.25 | 104.93 | 105.70 | 4,620,325 | +0.03(+0.03%) |
Nov 07, 2018 | 103.93 | 105.72 | 103.49 | 105.67 | 6,764,686 | +2.79(+2.71%) |
Nov 06, 2018 | 102.29 | 103.12 | 102.19 | 102.89 | 5,044,850 | +0.45(+0.44%) |
Nov 05, 2018 | 102.36 | 102.62 | 101.28 | 102.43 | 4,958,745 | +0.14(+0.14%) |
Nov 02, 2018 | 102.79 | 103.54 | 101.21 | 102.29 | 8,352,037 | +0.42(+0.41%) |
Nov 01, 2018 | 100.23 | 101.99 | 99.76 | 101.87 | 7,289,282 | +2.04(+2.04%) |
Oct 31, 2018 | 99.93 | 100.88 | 99.59 | 99.84 | 9,609,927 | +1.27(+1.29%) |
Oct 30, 2018 | 96.83 | 98.67 | 96.53 | 98.57 | 15,245,613 | +1.46(+1.50%) |
Oct 29, 2018 | 99.00 | 99.98 | 95.68 | 97.11 | 15,100,782 | -0.86(-0.88%) |
Oct 26, 2018 | 98.57 | 99.48 | 96.92 | 97.97 | 19,296,998 | -3.14(-3.11%) |
Oct 25, 2018 | 99.12 | 101.66 | 98.91 | 101.11 | 11,011,674 | +2.96(+3.02%) |
Oct 24, 2018 | 101.14 | 101.72 | 98.00 | 98.15 | 12,450,672 | -3.02(-2.99%) |
Oct 23, 2018 | 99.60 | 101.55 | 98.99 | 101.17 | 11,095,765 | +0.02(+0.02%) |
Oct 22, 2018 | 101.22 | 101.67 | 100.60 | 101.15 | 7,303,086 | +0.41(+0.40%) |
Oct 19, 2018 | 101.92 | 102.31 | 100.40 | 100.75 | 9,062,624 | -0.99(-0.98%) |
Oct 18, 2018 | 103.51 | 103.62 | 101.43 | 101.74 | 13,179,775 | -1.99(-1.92%) |
Oct 17, 2018 | 104.59 | 104.59 | 102.69 | 103.73 | 10,596,170 | -0.86(-0.82%) |
Oct 16, 2018 | 103.18 | 104.81 | 102.64 | 104.59 | 7,844,333 | +2.05(+2.00%) |
Oct 15, 2018 | 102.75 | 103.40 | 102.05 | 102.54 | 8,240,896 | -0.24(-0.23%) |
Oct 12, 2018 | 103.22 | 103.47 | 101.50 | 102.77 | 16,021,142 | +1.87(+1.85%) |
Oct 11, 2018 | 102.06 | 103.48 | 100.02 | 100.91 | 30,191,392 | -1.81(-1.76%) |
Oct 10, 2018 | 106.25 | 106.25 | 102.56 | 102.72 | 14,478,413 | -3.58(-3.37%) |
Oct 09, 2018 | 106.48 | 107.67 | 106.21 | 106.30 | 6,221,629 | -0.31(-0.29%) |
Oct 08, 2018 | 105.94 | 107.03 | 105.42 | 106.61 | 7,659,612 | +0.27(+0.26%) |
Oct 05, 2018 | 107.20 | 107.61 | 105.48 | 106.33 | 7,841,896 | -0.81(-0.75%) |
Oct 04, 2018 | 108.64 | 108.75 | 106.78 | 107.14 | 13,679,599 | -1.70(-1.57%) |
Oct 03, 2018 | 109.75 | 109.85 | 108.80 | 108.84 | 9,670,437 | -0.37(-0.34%) |
Oct 02, 2018 | 110.73 | 110.75 | 109.19 | 109.22 | 9,686,694 | -1.50(-1.35%) |
Oct 01, 2018 | 111.71 | 111.92 | 110.71 | 110.71 | 8,285,478 | -0.34(-0.31%) |
Sep 28, 2018 | 110.94 | 111.54 | 110.93 | 111.05 | 3,698,493 | -0.09(-0.08%) |
Sep 27, 2018 | 110.79 | 111.43 | 110.61 | 111.15 | 5,604,435 | +0.38(+0.34%) |
Sep 26, 2018 | 110.48 | 111.58 | 110.36 | 110.77 | 7,103,872 | +0.25(+0.23%) |
Sep 25, 2018 | 110.31 | 110.59 | 110.07 | 110.51 | 4,334,893 | +0.47(+0.42%) |
Sep 24, 2018 | 110.40 | 110.40 | 109.64 | 110.05 | 5,110,560 | -0.72(-0.65%) |
Sep 21, 2018 | 111.79 | 111.87 | 110.73 | 110.77 | 8,483,768 | -0.49(-0.44%) |
Sep 20, 2018 | 111.01 | 111.42 | 110.80 | 111.26 | 5,118,546 | +0.76(+0.68%) |
Sep 19, 2018 | 110.60 | 110.77 | 110.04 | 110.50 | 3,359,721 | +0.05(+0.04%) |
Sep 18, 2018 | 109.15 | 110.58 | 109.14 | 110.46 | 3,883,478 | +1.39(+1.27%) |
Sep 17, 2018 | 110.28 | 110.30 | 108.97 | 109.07 | 5,483,174 | -1.37(-1.24%) |
Sep 14, 2018 | 110.85 | 111.06 | 109.98 | 110.44 | 3,285,230 | -0.42(-0.38%) |
Sep 13, 2018 | 111.08 | 111.21 | 110.62 | 110.85 | 4,991,138 | +0.19(+0.17%) |
Sep 12, 2018 | 110.48 | 110.73 | 109.74 | 110.67 | 4,841,199 | +0.21(+0.19%) |
Sep 11, 2018 | 109.34 | 110.53 | 109.15 | 110.46 | 5,174,893 | +0.88(+0.80%) |
Sep 10, 2018 | 109.92 | 109.99 | 109.29 | 109.58 | 4,292,879 | +0.41(+0.37%) |
Sep 07, 2018 | 108.67 | 109.85 | 108.44 | 109.17 | 4,722,512 | -0.01(-0.01%) |
Sep 06, 2018 | 109.78 | 110.12 | 108.70 | 109.18 | 5,920,687 | -0.30(-0.28%) |
Sep 05, 2018 | 110.59 | 110.61 | 109.40 | 109.48 | 7,532,544 | -1.19(-1.08%) |
Sep 04, 2018 | 110.35 | 110.93 | 109.91 | 110.67 | 4,715,126 | +0.21(+0.19%) |
Aug 31, 2018 | 110.47 | 110.47 | 110.47 | 0 | +0.43(+0.39%) | |
Aug 30, 2018 | 110.48 | 110.67 | 109.65 | 110.03 | 4,681,318 | -0.63(-0.57%) |
Aug 29, 2018 | 109.73 | 110.74 | 109.51 | 110.67 | 8,799,691 | +1.23(+1.12%) |
Aug 28, 2018 | 109.50 | 109.58 | 109.05 | 109.44 | 4,033,629 | +0.22(+0.20%) |
Aug 27, 2018 | 109.06 | 109.39 | 108.95 | 109.22 | 3,193,058 | +0.70(+0.64%) |
Aug 24, 2018 | 108.10 | 108.65 | 107.93 | 108.52 | 5,567,878 | +0.63(+0.59%) |
Aug 23, 2018 | 108.08 | 108.47 | 107.69 | 107.89 | 4,228,974 | -0.10(-0.10%) |
Aug 22, 2018 | 107.89 | 108.52 | 107.87 | 107.99 | 2,919,268 | +0.11(+0.11%) |
Aug 21, 2018 | 107.34 | 108.24 | 107.29 | 107.88 | 4,416,476 | +0.85(+0.79%) |
Aug 20, 2018 | 106.63 | 107.08 | 106.34 | 107.03 | 6,954,864 | +0.76(+0.71%) |
Aug 17, 2018 | 106.06 | 106.46 | 105.56 | 106.27 | 3,187,936 | +0.09(+0.09%) |
Aug 16, 2018 | 106.37 | 106.70 | 106.06 | 106.18 | 4,065,507 | +0.52(+0.49%) |
Aug 15, 2018 | 106.41 | 106.41 | 105.03 | 105.66 | 6,618,759 | -1.30(-1.22%) |
Aug 14, 2018 | 106.56 | 107.11 | 106.19 | 106.96 | 4,436,414 | +1.03(+0.97%) |
Aug 13, 2018 | 106.77 | 106.87 | 105.90 | 105.93 | 6,336,003 | -0.54(-0.51%) |
Aug 10, 2018 | 106.77 | 106.97 | 106.20 | 106.47 | 5,236,507 | -0.90(-0.84%) |
Aug 09, 2018 | 106.93 | 107.75 | 106.73 | 107.37 | 5,862,475 | +0.40(+0.37%) |
Aug 08, 2018 | 106.81 | 107.14 | 106.60 | 106.97 | 2,889,206 | +0.11(+0.11%) |
Aug 07, 2018 | 106.58 | 107.01 | 106.38 | 106.86 | 3,409,541 | +0.49(+0.46%) |
Aug 06, 2018 | 105.72 | 106.48 | 105.42 | 106.37 | 3,838,087 | +0.71(+0.67%) |
Aug 03, 2018 | 105.51 | 105.80 | 105.31 | 105.66 | 3,478,653 | +0.36(+0.34%) |
Aug 02, 2018 | 104.09 | 105.38 | 103.93 | 105.30 | 4,617,513 | +0.72(+0.69%) |
Aug 01, 2018 | 105.20 | 105.30 | 104.13 | 104.58 | 5,524,922 | -0.52(-0.49%) |
Jul 31, 2018 | 104.91 | 105.53 | 104.36 | 105.10 | 6,515,978 | +0.49(+0.47%) |
Jul 30, 2018 | 105.46 | 105.63 | 104.32 | 104.61 | 6,951,548 | -0.84(-0.80%) |
Jul 27, 2018 | 107.12 | 107.27 | 104.98 | 105.45 | 6,933,168 | -0.27(-0.26%) |
Jul 26, 2018 | 106.17 | 106.54 | 105.50 | 105.72 | 6,142,538 | -0.56(-0.52%) |
Jul 25, 2018 | 105.22 | 106.32 | 104.90 | 106.28 | 6,637,986 | +0.77(+0.73%) |
Jul 24, 2018 | 106.46 | 106.63 | 105.26 | 105.51 | 5,108,794 | -0.31(-0.29%) |
Jul 23, 2018 | 105.91 | 106.03 | 105.25 | 105.82 | 3,566,838 | -0.11(-0.11%) |
Jul 20, 2018 | 106.41 | 106.58 | 105.89 | 105.93 | 3,529,937 | -0.47(-0.44%) |
Jul 19, 2018 | 106.41 | 107.02 | 106.33 | 106.41 | 3,821,524 | -0.25(-0.23%) |
Jul 18, 2018 | 106.65 | 107.03 | 106.31 | 106.65 | 6,782,104 | -0.07(-0.06%) |
Jul 17, 2018 | 105.51 | 106.95 | 105.29 | 106.72 | 4,310,934 | +0.10(+0.10%) |
Jul 16, 2018 | 106.61 | 106.78 | 106.20 | 106.61 | 3,278,154 | +0.27(+0.25%) |
Jul 13, 2018 | 106.18 | 106.52 | 106.01 | 106.35 | 5,847,919 | +0.24(+0.22%) |
Jul 12, 2018 | 105.81 | 106.20 | 105.35 | 106.11 | 3,085,252 | +0.70(+0.66%) |
Jul 11, 2018 | 105.00 | 105.64 | 104.91 | 105.41 | 4,692,561 | -0.25(-0.23%) |
Jul 10, 2018 | 105.64 | 105.76 | 105.17 | 105.66 | 3,361,805 | +0.23(+0.22%) |
Jul 09, 2018 | 104.84 | 105.45 | 104.61 | 105.43 | 3,949,697 | +1.25(+1.20%) |
Jul 06, 2018 | 103.41 | 104.34 | 103.17 | 104.19 | 5,489,352 | +0.81(+0.79%) |
Jul 05, 2018 | 103.46 | 103.55 | 102.54 | 103.37 | 4,010,997 | +0.51(+0.50%) |
Jul 03, 2018 | 102.86 | 102.86 | 102.86 | 0 | -0.52(-0.50%) | |
Jul 02, 2018 | 102.49 | 103.41 | 102.22 | 103.38 | 7,303,646 | +0.14(+0.14%) |
Jun 29, 2018 | 104.23 | 103.22 | 103.24 | 6,078,346 | +0.18(+0.17%) | |
Jun 28, 2018 | 102.36 | 103.29 | 101.82 | 103.06 | 6,324,543 | +0.80(+0.79%) |
Jun 27, 2018 | 104.02 | 104.39 | 102.24 | 102.26 | 7,252,711 | -1.34(-1.29%) |
Jun 26, 2018 | 103.25 | 103.93 | 102.96 | 103.60 | 4,904,818 | +0.74(+0.72%) |
Jun 25, 2018 | 104.71 | 104.71 | 102.27 | 102.86 | 12,774,993 | -2.29(-2.17%) |
Jun 22, 2018 | 105.79 | 105.94 | 105.07 | 105.15 | 5,894,808 | -0.18(-0.17%) |
Jun 21, 2018 | 106.23 | 106.38 | 105.15 | 105.33 | 7,252,440 | -0.76(-0.71%) |
Jun 20, 2018 | 106.13 | 106.36 | 105.71 | 106.08 | 4,174,478 | +0.50(+0.47%) |
Jun 19, 2018 | 104.78 | 105.59 | 104.60 | 105.58 | 6,531,866 | -0.13(-0.12%) |
Jun 18, 2018 | 105.20 | 105.93 | 105.00 | 105.72 | 4,260,204 | -0.18(-0.17%) |
Jun 15, 2018 | 105.99 | 106.00 | 105.89 | 9,641,220 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.97 | 105.73 | 104.92 | 105.72 | 4,449,457 | +1.09(+1.04%) |
Jun 13, 2018 | 104.55 | 105.17 | 104.44 | 104.63 | 5,363,116 | +0.16(+0.15%) |
Jun 12, 2018 | 104.16 | 104.66 | 104.09 | 104.47 | 3,702,661 | +0.50(+0.48%) |
Jun 11, 2018 | 103.56 | 104.19 | 103.56 | 103.97 | 3,380,309 | +0.41(+0.40%) |
Jun 08, 2018 | 102.97 | 103.89 | 102.88 | 103.55 | 4,080,232 | +0.22(+0.21%) |
Jun 07, 2018 | 103.29 | 103.70 | 103.00 | 103.34 | 5,678,750 | +0.30(+0.29%) |
Jun 06, 2018 | 103.11 | 103.04 | 5,796,057 | +0.95(+0.93%) | ||
Jun 05, 2018 | 101.55 | 102.18 | 101.35 | 102.08 | 4,862,552 | +0.59(+0.59%) |
Jun 04, 2018 | 100.67 | 101.53 | 100.62 | 101.49 | 4,996,776 | +1.12(+1.12%) |
Jun 01, 2018 | 100.07 | 100.47 | 99.97 | 100.37 | 5,539,526 | +0.73(+0.74%) |
May 31, 2018 | 100.15 | 100.18 | 99.30 | 99.64 | 6,828,990 | -0.48(-0.48%) |
May 30, 2018 | 99.67 | 100.23 | 99.45 | 100.12 | 5,224,156 | +0.90(+0.91%) |
May 29, 2018 | 99.49 | 99.93 | 98.82 | 99.21 | 6,267,114 | -0.77(-0.77%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +0.15(+0.15%) | |
May 24, 2018 | 99.51 | 100.00 | 99.02 | 99.83 | 5,820,610 | +0.22(+0.22%) |
May 23, 2018 | 98.54 | 99.63 | 98.42 | 99.62 | 4,911,605 | +0.72(+0.72%) |
May 22, 2018 | 99.70 | 99.93 | 98.83 | 98.90 | 3,179,326 | -0.44(-0.45%) |
May 21, 2018 | 99.27 | 99.60 | 99.01 | 99.34 | 9,285,031 | +0.55(+0.55%) |
May 18, 2018 | 98.77 | 99.08 | 98.58 | 98.80 | 4,361,495 | -0.12(-0.12%) |
May 17, 2018 | 99.03 | 99.63 | 98.67 | 98.92 | 6,755,706 | -0.33(-0.33%) |
May 16, 2018 | 98.55 | 99.46 | 98.55 | 99.25 | 3,438,310 | +0.82(+0.83%) |
May 15, 2018 | 98.48 | 98.61 | 97.97 | 98.43 | 4,838,197 | -0.57(-0.58%) |
May 14, 2018 | 98.97 | 99.32 | 98.86 | 99.00 | 3,529,240 | +0.19(+0.19%) |
May 11, 2018 | 98.62 | 98.94 | 98.49 | 98.82 | 4,696,100 | +0.21(+0.21%) |
May 10, 2018 | 98.23 | 98.70 | 98.10 | 98.61 | 3,110,926 | +0.36(+0.36%) |
May 09, 2018 | 98.06 | 98.32 | 97.45 | 98.25 | 4,272,174 | +0.34(+0.35%) |
May 08, 2018 | 98.07 | 98.29 | 97.38 | 97.91 | 6,472,240 | -0.41(-0.42%) |
May 07, 2018 | 98.50 | 98.61 | 97.97 | 98.33 | 3,662,532 | +0.33(+0.34%) |
May 04, 2018 | 96.28 | 98.23 | 96.16 | 98.00 | 4,234,891 | +1.27(+1.31%) |
May 03, 2018 | 96.74 | 96.98 | 95.49 | 96.72 | 7,438,514 | -0.43(-0.45%) |
May 02, 2018 | 97.55 | 98.05 | 97.05 | 97.16 | 5,070,526 | -0.67(-0.68%) |
May 01, 2018 | 97.37 | 97.87 | 96.61 | 97.83 | 5,949,928 | +0.13(+0.14%) |
Apr 30, 2018 | 98.53 | 99.04 | 97.69 | 97.69 | 5,310,642 | -0.39(-0.39%) |
Apr 27, 2018 | 98.93 | 99.15 | 97.85 | 98.08 | 4,697,694 | +0.44(+0.45%) |
Apr 26, 2018 | 96.66 | 97.83 | 96.46 | 97.64 | 6,883,267 | +1.55(+1.62%) |
Apr 25, 2018 | 95.51 | 96.32 | 94.70 | 96.08 | 9,974,914 | +0.40(+0.41%) |
Apr 24, 2018 | 97.77 | 97.97 | 95.18 | 95.69 | 7,113,972 | -1.54(-1.58%) |
Apr 23, 2018 | 97.19 | 97.85 | 96.64 | 97.22 | 7,473,681 | +0.21(+0.21%) |
Apr 20, 2018 | 98.10 | 98.23 | 96.62 | 97.02 | 6,639,616 | -1.00(-1.02%) |
Apr 19, 2018 | 98.34 | 98.57 | 97.54 | 98.02 | 8,560,267 | -0.31(-0.32%) |
Apr 18, 2018 | 98.20 | 98.79 | 98.12 | 98.33 | 3,501,052 | +0.46(+0.47%) |
Apr 17, 2018 | 97.01 | 98.05 | 97.01 | 97.86 | 4,326,056 | +1.79(+1.86%) |
Apr 16, 2018 | 95.95 | 96.44 | 95.52 | 96.07 | 4,501,339 | +0.72(+0.75%) |
Apr 13, 2018 | 96.40 | 96.57 | 95.01 | 95.36 | 4,706,813 | -0.54(-0.56%) |
Apr 12, 2018 | 96.06 | 96.45 | 95.55 | 95.90 | 3,245,330 | +0.41(+0.43%) |
Apr 11, 2018 | 95.38 | 96.34 | 95.15 | 95.48 | 5,084,613 | -0.29(-0.30%) |
Apr 10, 2018 | 95.84 | 96.03 | 94.92 | 95.77 | 6,811,148 | +1.15(+1.21%) |
Apr 09, 2018 | 95.52 | 96.08 | 94.53 | 94.62 | 4,522,009 | -0.23(-0.24%) |
Apr 06, 2018 | 95.98 | 96.84 | 94.24 | 94.85 | 9,303,733 | -2.06(-2.13%) |
Apr 05, 2018 | 96.44 | 97.22 | 95.90 | 96.91 | 4,491,580 | +1.28(+1.34%) |
Apr 04, 2018 | 92.48 | 95.82 | 92.39 | 95.63 | 7,900,305 | +1.72(+1.84%) |
Apr 03, 2018 | 93.28 | 94.42 | 92.57 | 93.91 | 7,757,154 | +1.18(+1.27%) |
Apr 02, 2018 | 94.85 | 94.98 | 91.84 | 92.73 | 12,619,078 | -2.69(-2.82%) |
Mar 29, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.32(+1.40%) | |
Mar 28, 2018 | 94.72 | 95.35 | 93.44 | 94.11 | 13,771,918 | -1.16(-1.22%) |
Mar 27, 2018 | 97.56 | 97.77 | 94.65 | 95.26 | 6,641,322 | -1.90(-1.96%) |
Mar 26, 2018 | 95.90 | 97.26 | 94.97 | 97.17 | 7,727,869 | +2.79(+2.95%) |
Mar 23, 2018 | 96.55 | 96.96 | 94.37 | 94.38 | 9,494,462 | -1.89(-1.97%) |
Mar 22, 2018 | 97.60 | 97.85 | 96.22 | 96.27 | 7,331,301 | -2.09(-2.13%) |
Mar 21, 2018 | 98.56 | 99.11 | 98.06 | 98.36 | 5,593,590 | -0.08(-0.08%) |
Mar 20, 2018 | 98.03 | 98.58 | 97.99 | 98.44 | 3,934,538 | +0.58(+0.60%) |
Mar 19, 2018 | 98.72 | 98.76 | 97.14 | 97.85 | 6,079,516 | -1.23(-1.25%) |
Mar 16, 2018 | 99.22 | 99.74 | 99.08 | 99.09 | 3,552,482 | -0.10(-0.10%) |
Mar 15, 2018 | 99.49 | 99.71 | 99.02 | 99.19 | 4,087,808 | -0.10(-0.10%) |
Mar 14, 2018 | 99.93 | 100.07 | 99.08 | 99.30 | 5,453,582 | -0.12(-0.12%) |
Mar 13, 2018 | 100.68 | 100.88 | 99.26 | 99.42 | 6,028,642 | -0.70(-0.70%) |
Mar 12, 2018 | 100.12 | 100.54 | 99.89 | 100.12 | 4,531,526 | +0.33(+0.33%) |
Mar 09, 2018 | 98.94 | 99.82 | 98.66 | 99.79 | 3,858,877 | +1.52(+1.55%) |
Mar 08, 2018 | 98.34 | 98.44 | 97.97 | 98.27 | 4,297,545 | +0.31(+0.32%) |
Mar 07, 2018 | 98.11 | 97.16 | 97.96 | 5,603,655 | -0.67(-0.68%) | |
Mar 06, 2018 | 98.40 | 98.68 | 97.75 | 98.63 | 8,064,955 | +0.68(+0.69%) |
Mar 05, 2018 | 96.44 | 98.16 | 96.22 | 97.95 | 5,316,532 | +1.16(+1.19%) |
Mar 02, 2018 | 95.63 | 96.96 | 95.14 | 96.80 | 7,734,715 | +0.09(+0.10%) |
Mar 01, 2018 | 97.86 | 98.33 | 95.74 | 96.70 | 10,145,761 | -1.05(-1.08%) |
Feb 28, 2018 | 98.72 | 99.14 | 97.74 | 97.76 | 6,440,036 | -0.44(-0.45%) |
Feb 27, 2018 | 100.41 | 100.41 | 98.18 | 98.20 | 6,690,597 | -2.12(-2.12%) |
Feb 26, 2018 | 99.86 | 100.32 | 99.62 | 100.32 | 4,150,216 | +0.84(+0.84%) |
Feb 23, 2018 | 98.68 | 99.48 | 98.22 | 99.48 | 3,186,290 | +1.37(+1.40%) |
Feb 22, 2018 | 97.82 | 98.11 | 4,727,638 | +0.12(+0.12%) | ||
Feb 21, 2018 | 98.57 | 99.58 | 98.00 | 97.99 | 5,272,910 | -0.14(-0.14%) |
Feb 20, 2018 | 98.17 | 99.19 | 97.75 | 98.13 | 6,255,206 | -0.30(-0.31%) |
Feb 16, 2018 | 98.43 | 98.43 | 98.43 | 0 | -0.48(-0.48%) | |
Feb 15, 2018 | 98.63 | 98.91 | 97.58 | 98.91 | 5,951,910 | +0.87(+0.89%) |
Feb 14, 2018 | 96.04 | 98.23 | 95.96 | 98.04 | 7,166,129 | +1.54(+1.60%) |
Feb 13, 2018 | 95.61 | 96.72 | 95.45 | 96.50 | 5,483,372 | +0.50(+0.52%) |
Feb 12, 2018 | 95.61 | 96.53 | 94.63 | 96.00 | 13,370,242 | +1.29(+1.36%) |
Feb 09, 2018 | 95.00 | 95.50 | 91.21 | 94.71 | 22,779,722 | +0.63(+0.67%) |
Feb 08, 2018 | 98.12 | 98.38 | 94.01 | 94.08 | 16,758,773 | -3.91(-3.99%) |
Feb 07, 2018 | 98.37 | 99.74 | 97.96 | 97.99 | 13,976,208 | -0.30(-0.31%) |
Feb 06, 2018 | 93.93 | 98.49 | 93.69 | 98.29 | 23,775,040 | +1.36(+1.41%) |
Feb 05, 2018 | 98.36 | 99.78 | 94.97 | 96.93 | 22,242,898 | -2.25(-2.27%) |
Feb 02, 2018 | 100.57 | 101.44 | 98.97 | 99.18 | 11,381,261 | -0.96(-0.96%) |
Feb 01, 2018 | 100.64 | 101.42 | 100.05 | 100.14 | 9,957,589 | -1.13(-1.11%) |
Jan 31, 2018 | 102.07 | 102.42 | 101.05 | 101.27 | 11,179,569 | -0.33(-0.32%) |
Jan 30, 2018 | 101.34 | 101.99 | 101.02 | 101.60 | 5,625,379 | -0.51(-0.50%) |
Jan 29, 2018 | 102.28 | 102.70 | 101.88 | 102.11 | 6,765,739 | -0.28(-0.27%) |
Jan 26, 2018 | 101.62 | 102.39 | 101.36 | 102.39 | 4,169,262 | +0.99(+0.98%) |
Jan 25, 2018 | 102.00 | 102.08 | 100.95 | 101.39 | 5,397,687 | -0.18(-0.18%) |
Jan 24, 2018 | 101.59 | 102.16 | 100.66 | 101.57 | 6,881,494 | +0.43(+0.43%) |
Jan 23, 2018 | 100.83 | 101.26 | 100.63 | 101.14 | 4,423,268 | +0.84(+0.84%) |
Jan 22, 2018 | 99.18 | 100.29 | 99.10 | 100.29 | 8,252,852 | +1.10(+1.11%) |
Jan 19, 2018 | 98.81 | 99.20 | 98.51 | 99.19 | 4,003,281 | +0.85(+0.87%) |
Jan 18, 2018 | 98.38 | 98.55 | 98.08 | 98.34 | 3,504,962 | -0.08(-0.09%) |
Jan 17, 2018 | 98.41 | 98.62 | 97.80 | 98.42 | 7,086,061 | +0.47(+0.48%) |
Jan 16, 2018 | 99.16 | 99.59 | 97.70 | 97.95 | 9,848,610 | -0.70(-0.71%) |
Jan 12, 2018 | 98.66 | 98.66 | 98.66 | 0 | +1.26(+1.29%) | |
Jan 11, 2018 | 96.07 | 97.41 | 95.98 | 97.40 | 3,856,688 | +1.56(+1.63%) |
Jan 10, 2018 | 95.97 | 95.84 | 3,022,255 | -0.07(-0.07%) | ||
Jan 09, 2018 | 96.00 | 96.13 | 95.59 | 95.91 | 3,365,084 | +0.19(+0.20%) |
Jan 08, 2018 | 95.65 | 95.88 | 95.53 | 95.72 | 2,842,452 | +0.11(+0.12%) |
Jan 05, 2018 | 95.28 | 95.65 | 95.06 | 95.60 | 4,571,772 | +0.75(+0.79%) |
Jan 04, 2018 | 94.91 | 94.98 | 94.36 | 94.85 | 3,680,707 | +0.31(+0.33%) |
Jan 03, 2018 | 94.20 | 94.62 | 94.19 | 94.54 | 5,662,616 | +0.43(+0.46%) |