Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.81 | 58,633,920 | -1.84(-1.83%) |
Jan 30, 2019 | 98.99 | 100.65 | 98.71 | 100.65 | 51,549,604 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.32 | 96.67 | 97.40 | 33,151,650 | -2.02(-2.04%) |
Jan 28, 2019 | 100.54 | 100.75 | 99.02 | 99.42 | 31,145,416 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.40 | 32,995,258 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.24 | 99.67 | 100.48 | 24,458,090 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.28 | 99.67 | 100.96 | 27,325,796 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,200,912 | -1.92(-1.89%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.21 | 101.91 | 39,558,140 | +1.51(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,813,876 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.31 | 99.70 | 31,454,098 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,341,972 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.81 | 96.55 | 29,979,654 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.17 | 97.26 | 29,926,048 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.87 | 98.02 | 31,698,866 | -0.63(-0.64%) |
Jan 09, 2019 | 98.27 | 99.23 | 97.68 | 98.65 | 34,102,892 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,116 | +0.70(+0.73%) |
Jan 07, 2019 | 96.17 | 97.71 | 95.54 | 96.56 | 37,625,784 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,568,844 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,944,540 | -3.52(-3.68%) |
Jan 02, 2019 | 94.19 | 96.27 | 93.61 | 95.67 | 37,269,756 | -0.43(-0.44%) |
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,184 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,342,172 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,292,056 | +0.59(+0.62%) |
Dec 26, 2018 | 90.02 | 95.27 | 88.90 | 95.14 | 54,474,636 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,436,200 | -3.88(-4.17%) |
Dec 21, 2018 | 96.16 | 97.45 | 92.21 | 92.94 | 117,574,696 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,257,360 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.11 | 72,051,312 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,977,304 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,185,552 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.38 | 99.82 | 100.32 | 49,721,132 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.56 | 32,380,978 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,076 | +0.46(+0.45%) |
Dec 11, 2018 | 103.89 | 104.97 | 101.65 | 102.74 | 44,768,252 | +0.95(+0.93%) |
Dec 10, 2018 | 99.16 | 102.16 | 98.29 | 101.80 | 43,112,340 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.56 | 98.68 | 99.17 | 47,609,180 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.36 | 99.34 | 103.31 | 50,781,812 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,769,832 | -3.38(-3.19%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.77 | 106.05 | 36,297,140 | +1.14(+1.08%) |
Nov 30, 2018 | 104.74 | 104.99 | 103.47 | 104.92 | 35,582,088 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,276 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.14 | 49,037,136 | +3.77(+3.72%) |
Nov 27, 2018 | 100.55 | 101.55 | 99.69 | 101.37 | 30,752,526 | +0.63(+0.63%) |
Nov 26, 2018 | 99.15 | 100.89 | 98.95 | 100.73 | 34,134,196 | +3.22(+3.30%) |
Nov 23, 2018 | 96.67 | 98.22 | 96.51 | 97.52 | 14,610,010 | -0.04(-0.04%) |
Nov 21, 2018 | 97.56 | 97.56 | 97.56 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.32 | 97.42 | 94.00 | 96.23 | 67,677,776 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.99 | 45,812,564 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.02 | 101.05 | 102.46 | 35,409,280 | +0.95(+0.94%) |
Nov 15, 2018 | 99.34 | 101.99 | 98.31 | 101.50 | 40,650,128 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.32 | 41,725,504 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.75 | 37,538,260 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,664,360 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,009,392 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.28 | 27,046,912 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,072 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,152 | +0.20(+0.20%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.77 | 101.28 | 29,626,846 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,997,168 | +0.23(+0.23%) |
Nov 01, 2018 | 100.85 | 101.10 | 99.42 | 99.78 | 35,424,548 | -0.84(-0.83%) |
Oct 31, 2018 | 99.32 | 101.88 | 99.28 | 100.62 | 54,198,844 | +2.90(+2.97%) |
Oct 30, 2018 | 97.65 | 98.33 | 94.31 | 97.72 | 69,354,824 | -0.11(-0.12%) |
Oct 29, 2018 | 101.85 | 102.40 | 95.74 | 97.83 | 58,532,168 | -2.93(-2.91%) |
Oct 26, 2018 | 99.57 | 102.45 | 98.69 | 100.76 | 58,937,388 | -1.26(-1.24%) |
Oct 25, 2018 | 100.38 | 102.94 | 100.00 | 102.03 | 65,419,336 | +5.63(+5.84%) |
Oct 24, 2018 | 102.13 | 102.20 | 95.70 | 96.39 | 67,735,208 | -5.45(-5.35%) |
Oct 23, 2018 | 101.53 | 102.66 | 99.02 | 101.84 | 46,441,516 | -1.44(-1.40%) |
Oct 22, 2018 | 102.99 | 104.14 | 101.97 | 103.28 | 28,139,690 | +0.91(+0.89%) |
Oct 19, 2018 | 102.62 | 104.44 | 101.94 | 102.36 | 34,801,476 | +0.15(+0.15%) |
Oct 18, 2018 | 103.72 | 104.13 | 101.58 | 102.22 | 34,475,068 | -2.08(-2.00%) |
Oct 17, 2018 | 105.21 | 105.33 | 103.20 | 104.30 | 28,179,024 | -0.27(-0.26%) |
Oct 16, 2018 | 103.19 | 104.96 | 102.64 | 104.57 | 33,545,212 | +3.20(+3.16%) |
Oct 15, 2018 | 102.60 | 103.14 | 100.75 | 101.37 | 34,032,432 | -1.86(-1.80%) |
Oct 12, 2018 | 102.69 | 104.80 | 100.91 | 103.22 | 50,677,912 | +3.45(+3.46%) |
Oct 11, 2018 | 99.25 | 102.62 | 98.16 | 99.77 | 67,804,816 | -0.24(-0.24%) |
Oct 10, 2018 | 104.80 | 105.04 | 99.66 | 100.01 | 65,133,828 | -5.75(-5.43%) |
Oct 09, 2018 | 104.70 | 106.53 | 104.38 | 105.76 | 27,802,948 | +1.33(+1.27%) |
Oct 08, 2018 | 105.19 | 105.54 | 103.01 | 104.43 | 31,460,126 | -1.21(-1.14%) |
Oct 05, 2018 | 106.11 | 106.61 | 104.23 | 105.63 | 30,856,330 | -0.62(-0.59%) |
Oct 04, 2018 | 107.97 | 108.11 | 105.16 | 106.26 | 36,958,676 | -2.24(-2.07%) |
Oct 03, 2018 | 108.73 | 109.45 | 108.27 | 108.50 | 17,668,310 | +0.02(+0.02%) |
Oct 02, 2018 | 108.62 | 109.13 | 107.81 | 108.48 | 22,058,598 | -0.43(-0.40%) |
Oct 01, 2018 | 108.10 | 108.98 | 108.08 | 108.91 | 20,042,916 | +1.17(+1.08%) |
Sep 28, 2018 | 107.58 | 107.93 | 107.09 | 107.74 | 22,978,990 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,068 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,538,822 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,114 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,009,642 | +0.39(+0.36%) |
Sep 21, 2018 | 107.40 | 108.61 | 106.93 | 107.64 | 75,609,832 | +0.65(+0.61%) |
Sep 20, 2018 | 105.78 | 107.21 | 105.45 | 106.99 | 25,168,782 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,322 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,530,884 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,236 | -1.16(-1.08%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.93 | 106.80 | 20,298,190 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,531,440 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,356 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.13 | 102.58 | 104.80 | 25,794,928 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,380 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.43 | 101.02 | 101.94 | 23,882,112 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.68 | 101.28 | 102.44 | 24,920,784 | +0.24(+0.23%) |
Sep 05, 2018 | 104.58 | 104.97 | 101.84 | 102.20 | 34,890,340 | -3.03(-2.88%) |
Sep 04, 2018 | 104.43 | 105.47 | 103.83 | 105.24 | 24,025,036 | -0.58(-0.55%) |
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.09 | 104.98 | 105.47 | 24,199,368 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,248 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,328,906 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,368 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,293,772 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,240 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,106,596 | +1.02(+1.02%) |
Aug 21, 2018 | 100.73 | 101.13 | 99.72 | 99.84 | 24,278,840 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,080 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,158 | -0.06(-0.06%) |
Aug 16, 2018 | 102.03 | 102.55 | 101.08 | 101.40 | 22,698,726 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.68 | 100.63 | 101.42 | 31,821,216 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 103.00 | 101.39 | 102.82 | 17,884,982 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.84 | 101.45 | 101.55 | 19,684,626 | -0.74(-0.72%) |
Aug 10, 2018 | 102.69 | 102.94 | 101.71 | 102.29 | 19,376,150 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.86 | 102.92 | 14,572,282 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 103.00 | 102.07 | 102.75 | 16,498,843 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.39 | 101.51 | 102.18 | 17,129,072 | +0.70(+0.69%) |
Aug 06, 2018 | 101.47 | 101.75 | 100.94 | 101.47 | 21,593,848 | +0.08(+0.08%) |
Aug 03, 2018 | 101.17 | 101.40 | 100.25 | 101.39 | 19,883,258 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,812,480 | +1.21(+1.21%) |
Aug 01, 2018 | 99.50 | 99.90 | 98.93 | 99.74 | 25,177,532 | +0.19(+0.19%) |
Jul 31, 2018 | 99.94 | 100.15 | 98.89 | 99.55 | 29,439,030 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.89 | 36,926,192 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,431,924 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,424,674 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,792,790 | +2.97(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,038,788 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.33 | 31,637,612 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,713,740 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.50 | 97.97 | 42,624,308 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,425,384 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.95 | 97.90 | 99.43 | 27,587,688 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,207,870 | -0.49(-0.49%) |
Jul 13, 2018 | 97.95 | 99.10 | 97.69 | 98.94 | 26,270,226 | +1.16(+1.19%) |
Jul 12, 2018 | 96.45 | 97.98 | 96.45 | 97.78 | 25,928,722 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,448 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.84 | 20,524,480 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,504 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,495,996 | +1.31(+1.40%) |
Jul 05, 2018 | 93.38 | 93.77 | 92.94 | 93.62 | 20,195,718 | +0.67(+0.72%) |
Jul 03, 2018 | 92.95 | 92.95 | 92.95 | 0 | -0.90(-0.96%) | |
Jul 02, 2018 | 92.06 | 93.90 | 91.97 | 93.86 | 20,842,480 | +1.31(+1.42%) |
Jun 29, 2018 | 93.76 | 92.28 | 92.54 | 29,892,886 | -0.02(-0.02%) | |
Jun 28, 2018 | 91.39 | 93.00 | 91.27 | 92.56 | 28,397,720 | +1.02(+1.12%) |
Jun 27, 2018 | 93.45 | 93.86 | 91.45 | 91.54 | 33,348,470 | -1.45(-1.55%) |
Jun 26, 2018 | 92.74 | 93.92 | 92.67 | 92.98 | 28,658,006 | +0.65(+0.70%) |
Jun 25, 2018 | 93.85 | 93.95 | 91.31 | 92.33 | 37,755,532 | -1.90(-2.01%) |
Jun 22, 2018 | 94.23 | 94.57 | 93.50 | 94.23 | 41,475,600 | -0.69(-0.72%) |
Jun 21, 2018 | 95.79 | 96.15 | 94.67 | 94.92 | 24,712,794 | -0.69(-0.72%) |
Jun 20, 2018 | 95.13 | 96.21 | 94.90 | 95.60 | 27,896,164 | +0.95(+1.00%) |
Jun 19, 2018 | 94.78 | 93.38 | 94.65 | 30,528,238 | +0.00(+0.00%) | |
Jun 18, 2018 | 93.86 | 94.89 | 93.30 | 94.65 | 25,127,642 | +0.69(+0.73%) |
Jun 15, 2018 | 95.18 | 93.91 | 93.97 | 70,049,584 | -1.21(-1.27%) | |
Jun 14, 2018 | 95.39 | 95.75 | 94.78 | 95.18 | 27,374,812 | +0.53(+0.57%) |
Jun 13, 2018 | 95.46 | 95.73 | 94.37 | 94.64 | 31,424,132 | -0.43(-0.45%) |
Jun 12, 2018 | 94.88 | 95.20 | 94.55 | 95.08 | 19,525,906 | +0.24(+0.26%) |
Jun 11, 2018 | 94.79 | 95.34 | 94.47 | 94.83 | 25,030,550 | -0.54(-0.57%) |
Jun 08, 2018 | 94.87 | 95.68 | 94.35 | 95.38 | 23,618,672 | +0.70(+0.74%) |
Jun 07, 2018 | 96.33 | 96.37 | 94.20 | 94.67 | 30,079,326 | -1.51(-1.57%) |
Jun 06, 2018 | 95.63 | 96.18 | 22,506,392 | +0.28(+0.29%) | ||
Jun 05, 2018 | 95.72 | 96.03 | 95.28 | 95.90 | 25,054,802 | +0.49(+0.51%) |
Jun 04, 2018 | 95.03 | 95.59 | 94.64 | 95.41 | 29,062,390 | +0.83(+0.87%) |
Jun 01, 2018 | 93.17 | 94.65 | 93.07 | 94.59 | 30,534,802 | +1.83(+1.97%) |
May 31, 2018 | 93.18 | 93.84 | 92.54 | 92.76 | 36,364,072 | -0.10(-0.11%) |
May 30, 2018 | 92.26 | 93.14 | 91.88 | 92.86 | 23,611,094 | +0.88(+0.96%) |
May 29, 2018 | 91.82 | 92.79 | 91.25 | 91.98 | 30,550,146 | -0.33(-0.36%) |
May 25, 2018 | 92.31 | 92.31 | 92.31 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.65 | 92.85 | 90.85 | 92.26 | 28,391,856 | -0.33(-0.35%) |
May 23, 2018 | 90.76 | 92.65 | 90.39 | 92.59 | 22,643,954 | +1.09(+1.19%) |
May 22, 2018 | 91.67 | 92.13 | 91.22 | 91.50 | 16,453,013 | -0.09(-0.10%) |
May 21, 2018 | 91.03 | 91.98 | 90.84 | 91.59 | 20,692,638 | +1.16(+1.29%) |
May 18, 2018 | 90.10 | 90.96 | 90.10 | 90.43 | 19,037,446 | +0.17(+0.19%) |
May 17, 2018 | 90.81 | 91.54 | 89.93 | 90.26 | 18,372,670 | -0.91(-1.00%) |
May 16, 2018 | 91.37 | 91.41 | 90.67 | 91.17 | 18,523,334 | +0.23(+0.26%) |
May 15, 2018 | 90.86 | 91.43 | 90.02 | 90.94 | 26,319,742 | -0.66(-0.72%) |
May 14, 2018 | 91.50 | 92.22 | 90.93 | 91.60 | 20,818,688 | +0.31(+0.34%) |
May 11, 2018 | 91.39 | 91.45 | 90.67 | 91.29 | 17,956,100 | -0.20(-0.21%) |
May 10, 2018 | 91.07 | 91.53 | 90.68 | 91.49 | 23,956,014 | +0.91(+1.00%) |
May 09, 2018 | 89.71 | 90.61 | 88.82 | 90.58 | 29,244,680 | +1.06(+1.18%) |
May 08, 2018 | 89.56 | 89.85 | 88.83 | 89.53 | 24,445,924 | -0.38(-0.43%) |
May 07, 2018 | 88.93 | 90.37 | 88.86 | 89.91 | 25,961,824 | +0.99(+1.11%) |
May 04, 2018 | 87.20 | 89.11 | 86.83 | 88.92 | 24,112,952 | +1.02(+1.16%) |
May 03, 2018 | 86.86 | 88.70 | 86.39 | 87.90 | 33,327,202 | +0.52(+0.60%) |
May 02, 2018 | 88.76 | 88.93 | 87.08 | 87.38 | 29,396,202 | -1.39(-1.57%) |
May 01, 2018 | 87.10 | 89.04 | 86.70 | 88.77 | 33,613,120 | +1.38(+1.58%) |
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.39 | 44,435,516 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,661,376 | +1.46(+1.65%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,441,668 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.26 | 36,081,440 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,052 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.10 | 23,897,684 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.81 | 87.88 | 88.77 | 33,341,316 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.09 | 89.81 | 25,203,444 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.38 | 89.25 | 90.11 | 22,515,504 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.66 | 89.77 | 28,647,226 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,522 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.38 | 86.97 | 24,984,884 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,633,640 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,302 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,824,950 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.68 | 84.82 | 33,742,364 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,695,304 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,792,624 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.68 | 81.98 | 86.27 | 38,044,324 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.13 | 83.83 | 39,823,064 | +1.11(+1.34%) |
Apr 02, 2018 | 84.54 | 84.92 | 81.77 | 82.71 | 51,909,504 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.25 | 83.04 | 83.53 | 56,175,164 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,525,404 | -4.03(-4.60%) |
Mar 26, 2018 | 84.67 | 87.83 | 84.47 | 87.63 | 60,343,212 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.53 | 81.37 | 81.46 | 47,162,448 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,308,880 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,173,522 | -0.61(-0.70%) |
Mar 20, 2018 | 86.95 | 87.62 | 86.90 | 87.02 | 24,694,880 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,675,372 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,526,632 | +0.39(+0.45%) |
Mar 15, 2018 | 87.40 | 88.38 | 86.74 | 88.00 | 29,548,080 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,385,300 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.81 | 88.22 | 37,868,080 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,074 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,136 | +1.97(+2.23%) |
Mar 08, 2018 | 88.09 | 88.86 | 87.61 | 88.24 | 27,400,948 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,316,854 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,468,968 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.09 | 86.21 | 87.50 | 25,574,798 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.95 | 35,134,976 | +0.19(+0.22%) |
Mar 01, 2018 | 87.83 | 88.32 | 85.82 | 86.76 | 39,735,956 | -0.86(-0.98%) |
Feb 28, 2018 | 88.62 | 89.43 | 87.49 | 87.62 | 32,300,368 | -0.40(-0.46%) |
Feb 27, 2018 | 89.46 | 89.55 | 88.02 | 88.02 | 27,680,034 | -1.14(-1.28%) |
Feb 26, 2018 | 88.21 | 89.19 | 88.07 | 89.16 | 32,291,256 | +1.27(+1.45%) |
Feb 23, 2018 | 87.46 | 87.90 | 86.30 | 87.89 | 28,177,454 | +2.18(+2.54%) |
Feb 22, 2018 | 85.37 | 85.71 | 25,286,528 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.88 | 87.24 | 85.49 | 85.49 | 28,569,312 | -1.15(-1.33%) |
Feb 20, 2018 | 86.96 | 85.10 | 86.64 | 33,051,014 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.97 | 85.97 | 85.97 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.23 | 86.64 | 84.86 | 86.58 | 29,776,000 | +1.73(+2.04%) |
Feb 14, 2018 | 82.70 | 85.02 | 82.61 | 84.85 | 37,407,180 | +1.31(+1.57%) |
Feb 13, 2018 | 83.70 | 83.55 | 28,316,150 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.53 | 83.50 | 81.78 | 82.89 | 38,398,036 | +0.88(+1.08%) |
Feb 09, 2018 | 80.26 | 82.71 | 77.98 | 82.01 | 68,275,712 | +2.95(+3.73%) |
Feb 08, 2018 | 83.43 | 83.59 | 78.85 | 79.06 | 59,460,380 | -4.28(-5.13%) |
Feb 07, 2018 | 84.16 | 85.34 | 82.96 | 83.34 | 44,182,284 | -1.60(-1.88%) |
Feb 06, 2018 | 80.81 | 85.08 | 79.75 | 84.94 | 73,097,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.22 | 86.72 | 81.92 | 81.84 | 54,434,840 | -3.52(-4.12%) |
Feb 02, 2018 | 87.09 | 87.25 | 85.10 | 85.36 | 51,468,552 | -2.31(-2.63%) |