Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 93.25 | 96.40 | 92.45 | 94.46 | 2,451,564 | +2.96(+3.23%) |
Oct 30, 2018 | 91.84 | 92.90 | 90.96 | 91.50 | 1,035,538 | -0.02(-0.03%) |
Oct 29, 2018 | 90.82 | 92.12 | 90.53 | 91.53 | 971,952 | +1.64(+1.83%) |
Oct 26, 2018 | 91.15 | 91.22 | 89.13 | 89.88 | 1,217,441 | -1.60(-1.75%) |
Oct 25, 2018 | 90.49 | 92.07 | 90.00 | 91.49 | 912,717 | +1.11(+1.23%) |
Oct 24, 2018 | 90.14 | 91.46 | 89.96 | 90.38 | 1,367,768 | +0.23(+0.26%) |
Oct 23, 2018 | 89.54 | 90.74 | 89.20 | 90.14 | 1,080,305 | +0.18(+0.20%) |
Oct 22, 2018 | 91.79 | 92.13 | 89.88 | 89.96 | 706,096 | -1.52(-1.66%) |
Oct 19, 2018 | 91.34 | 91.98 | 91.28 | 91.48 | 1,042,553 | +0.37(+0.40%) |
Oct 18, 2018 | 91.95 | 92.81 | 90.90 | 91.11 | 969,091 | -0.81(-0.88%) |
Oct 17, 2018 | 92.20 | 92.40 | 91.15 | 91.93 | 767,936 | -0.39(-0.42%) |
Oct 16, 2018 | 90.85 | 92.61 | 90.64 | 92.32 | 872,824 | +1.60(+1.76%) |
Oct 15, 2018 | 90.38 | 91.68 | 90.35 | 90.72 | 1,070,457 | +1.00(+1.12%) |
Oct 12, 2018 | 90.17 | 90.79 | 89.16 | 89.72 | 997,680 | +0.26(+0.29%) |
Oct 11, 2018 | 93.44 | 93.44 | 89.42 | 89.46 | 1,333,643 | -3.67(-3.94%) |
Oct 10, 2018 | 93.98 | 94.66 | 92.97 | 93.13 | 792,942 | -0.98(-1.04%) |
Oct 09, 2018 | 93.71 | 94.30 | 93.02 | 94.11 | 1,013,374 | +0.43(+0.46%) |
Oct 08, 2018 | 93.04 | 94.25 | 93.04 | 93.68 | 1,002,638 | +0.70(+0.76%) |
Oct 05, 2018 | 93.85 | 93.93 | 92.77 | 92.97 | 811,670 | -0.23(-0.25%) |
Oct 04, 2018 | 93.37 | 93.92 | 92.71 | 93.21 | 735,321 | -0.77(-0.82%) |
Oct 03, 2018 | 94.64 | 95.39 | 93.35 | 93.98 | 987,666 | -0.51(-0.54%) |
Oct 02, 2018 | 94.64 | 95.31 | 94.44 | 94.49 | 911,998 | -0.13(-0.13%) |
Oct 01, 2018 | 96.19 | 96.74 | 94.58 | 94.62 | 1,057,310 | -1.67(-1.73%) |
Sep 28, 2018 | 94.65 | 96.34 | 94.65 | 96.28 | 1,490,640 | +1.85(+1.96%) |
Sep 27, 2018 | 94.35 | 95.27 | 94.35 | 94.43 | 997,382 | +0.23(+0.24%) |
Sep 26, 2018 | 96.46 | 96.54 | 94.10 | 94.20 | 1,293,253 | -2.03(-2.11%) |
Sep 25, 2018 | 95.93 | 96.73 | 95.40 | 96.23 | 764,102 | +0.34(+0.36%) |
Sep 24, 2018 | 98.17 | 98.35 | 95.25 | 95.89 | 721,732 | -2.57(-2.61%) |
Sep 21, 2018 | 97.42 | 98.75 | 97.10 | 98.46 | 1,611,664 | +0.92(+0.95%) |
Sep 20, 2018 | 96.51 | 97.73 | 96.12 | 97.53 | 754,142 | +1.10(+1.14%) |
Sep 19, 2018 | 98.10 | 98.11 | 96.32 | 96.43 | 686,311 | -1.47(-1.50%) |
Sep 18, 2018 | 98.40 | 99.13 | 97.84 | 97.90 | 615,898 | -0.68(-0.68%) |
Sep 17, 2018 | 98.08 | 98.60 | 97.43 | 98.57 | 647,546 | +0.81(+0.83%) |
Sep 14, 2018 | 98.75 | 98.94 | 97.24 | 97.76 | 845,904 | -1.23(-1.24%) |
Sep 13, 2018 | 99.39 | 99.39 | 98.67 | 98.98 | 806,955 | +0.03(+0.03%) |
Sep 12, 2018 | 99.46 | 99.88 | 98.94 | 98.95 | 688,045 | -0.33(-0.33%) |
Sep 11, 2018 | 99.21 | 100.09 | 99.20 | 99.28 | 735,821 | -0.47(-0.47%) |
Sep 10, 2018 | 100.33 | 101.12 | 99.68 | 99.75 | 617,223 | -0.07(-0.07%) |
Sep 07, 2018 | 100.12 | 100.50 | 99.76 | 99.82 | 597,609 | -0.99(-0.98%) |
Sep 06, 2018 | 101.98 | 101.98 | 100.80 | 100.81 | 1,810,362 | -0.90(-0.88%) |
Sep 05, 2018 | 99.89 | 101.96 | 99.67 | 101.71 | 1,413,588 | +1.49(+1.49%) |
Sep 04, 2018 | 100.96 | 101.77 | 99.70 | 100.22 | 768,047 | -1.02(-1.01%) |
Aug 31, 2018 | 101.24 | 101.24 | 101.24 | 0 | +0.15(+0.15%) | |
Aug 30, 2018 | 101.68 | 101.68 | 100.94 | 101.09 | 577,796 | -0.29(-0.28%) |
Aug 29, 2018 | 101.73 | 101.77 | 101.28 | 101.38 | 609,267 | -0.15(-0.14%) |
Aug 28, 2018 | 99.94 | 101.66 | 99.57 | 101.53 | 990,871 | +1.70(+1.70%) |
Aug 27, 2018 | 100.22 | 100.38 | 99.11 | 99.83 | 739,440 | -0.32(-0.32%) |
Aug 24, 2018 | 99.64 | 100.44 | 99.31 | 100.15 | 1,035,572 | +0.33(+0.33%) |
Aug 23, 2018 | 100.58 | 100.63 | 99.61 | 99.81 | 682,887 | -0.51(-0.51%) |
Aug 22, 2018 | 101.15 | 101.29 | 100.12 | 100.33 | 912,986 | -0.41(-0.41%) |
Aug 21, 2018 | 101.85 | 102.07 | 100.73 | 100.74 | 841,848 | -1.40(-1.37%) |
Aug 20, 2018 | 102.91 | 103.08 | 102.09 | 102.13 | 805,964 | -0.43(-0.42%) |
Aug 17, 2018 | 102.34 | 102.92 | 101.99 | 102.56 | 972,822 | +0.40(+0.40%) |
Aug 16, 2018 | 101.45 | 102.51 | 101.29 | 102.16 | 951,941 | +0.74(+0.73%) |
Aug 15, 2018 | 100.83 | 101.91 | 100.44 | 101.42 | 780,516 | +0.69(+0.69%) |
Aug 14, 2018 | 100.73 | 101.30 | 100.02 | 100.73 | 1,599,643 | +0.23(+0.23%) |
Aug 13, 2018 | 100.36 | 100.95 | 100.22 | 100.50 | 1,056,500 | +0.43(+0.43%) |
Aug 10, 2018 | 100.06 | 100.86 | 99.81 | 100.07 | 1,127,572 | -0.29(-0.29%) |
Aug 09, 2018 | 100.62 | 100.71 | 100.09 | 100.36 | 1,147,773 | -0.27(-0.27%) |
Aug 08, 2018 | 100.78 | 100.90 | 99.91 | 100.63 | 629,015 | -0.06(-0.06%) |
Aug 07, 2018 | 100.78 | 100.93 | 99.91 | 100.69 | 877,260 | +0.13(+0.13%) |
Aug 06, 2018 | 100.24 | 100.95 | 100.12 | 100.56 | 869,524 | +0.36(+0.36%) |
Aug 03, 2018 | 99.75 | 100.69 | 99.11 | 100.19 | 882,498 | +0.16(+0.16%) |
Aug 02, 2018 | 100.21 | 101.30 | 99.53 | 100.04 | 1,374,621 | -0.73(-0.72%) |
Aug 01, 2018 | 94.95 | 100.91 | 94.95 | 100.77 | 1,303,885 | +3.35(+3.43%) |
Jul 31, 2018 | 95.40 | 97.62 | 94.68 | 97.42 | 1,329,541 | +2.69(+2.83%) |
Jul 30, 2018 | 95.17 | 95.46 | 94.50 | 94.74 | 621,375 | -0.62(-0.65%) |
Jul 27, 2018 | 96.98 | 97.22 | 95.14 | 95.36 | 572,612 | -1.28(-1.33%) |
Jul 26, 2018 | 97.17 | 97.72 | 96.54 | 96.64 | 801,970 | -0.27(-0.28%) |
Jul 25, 2018 | 96.97 | 97.39 | 96.53 | 96.91 | 602,617 | +0.15(+0.15%) |
Jul 24, 2018 | 96.41 | 97.21 | 95.68 | 96.76 | 693,002 | +0.36(+0.37%) |
Jul 23, 2018 | 97.00 | 97.06 | 95.72 | 96.41 | 469,141 | -0.75(-0.77%) |
Jul 20, 2018 | 98.06 | 98.14 | 97.05 | 97.16 | 488,764 | -1.25(-1.27%) |
Jul 19, 2018 | 97.07 | 98.89 | 96.84 | 98.41 | 656,470 | +1.27(+1.30%) |
Jul 18, 2018 | 97.36 | 98.11 | 96.76 | 97.14 | 605,228 | -0.39(-0.40%) |
Jul 17, 2018 | 98.63 | 98.73 | 97.20 | 97.53 | 884,775 | -0.98(-0.99%) |
Jul 16, 2018 | 98.42 | 98.85 | 97.66 | 98.51 | 873,000 | -0.30(-0.31%) |
Jul 13, 2018 | 98.76 | 99.44 | 98.46 | 98.81 | 806,199 | +0.28(+0.28%) |
Jul 12, 2018 | 97.93 | 98.63 | 97.41 | 98.53 | 693,853 | +0.79(+0.81%) |
Jul 11, 2018 | 97.63 | 98.10 | 97.38 | 97.74 | 566,352 | +0.07(+0.07%) |
Jul 10, 2018 | 97.79 | 98.17 | 97.40 | 97.67 | 715,612 | -0.15(-0.15%) |
Jul 09, 2018 | 98.07 | 98.35 | 97.07 | 97.82 | 740,293 | -0.20(-0.21%) |
Jul 06, 2018 | 98.02 | 98.49 | 97.66 | 98.02 | 615,925 | +0.18(+0.18%) |
Jul 05, 2018 | 96.76 | 97.92 | 96.45 | 97.84 | 927,516 | +1.16(+1.20%) |
Jul 03, 2018 | 96.69 | 96.69 | 96.69 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 97.21 | 97.44 | 95.66 | 96.77 | 887,658 | -0.57(-0.58%) |
Jun 29, 2018 | 96.69 | 97.94 | 95.89 | 97.34 | 1,054,284 | +0.37(+0.38%) |
Jun 28, 2018 | 96.01 | 97.25 | 95.85 | 96.97 | 697,026 | +1.16(+1.22%) |
Jun 27, 2018 | 96.21 | 96.74 | 95.48 | 95.80 | 662,163 | -0.25(-0.26%) |
Jun 26, 2018 | 96.70 | 96.74 | 95.69 | 96.06 | 1,200,118 | -0.46(-0.48%) |
Jun 25, 2018 | 96.76 | 96.97 | 95.33 | 96.52 | 949,063 | -0.33(-0.34%) |
Jun 22, 2018 | 95.44 | 97.07 | 94.38 | 96.85 | 2,023,101 | +2.49(+2.64%) |
Jun 21, 2018 | 93.83 | 94.44 | 93.14 | 94.36 | 1,574,592 | +0.88(+0.94%) |
Jun 20, 2018 | 91.71 | 93.56 | 91.51 | 93.48 | 795,506 | +1.89(+2.06%) |
Jun 19, 2018 | 91.48 | 92.19 | 91.38 | 91.59 | 948,369 | -0.07(-0.08%) |
Jun 18, 2018 | 92.31 | 92.65 | 90.97 | 91.66 | 1,279,204 | -0.93(-1.01%) |
Jun 15, 2018 | 93.39 | 92.44 | 92.59 | 1,468,618 | +0.15(+0.17%) | |
Jun 14, 2018 | 92.60 | 93.12 | 92.11 | 92.44 | 765,359 | +0.06(+0.07%) |
Jun 13, 2018 | 94.29 | 94.55 | 92.30 | 92.38 | 838,602 | -1.75(-1.86%) |
Jun 12, 2018 | 94.11 | 94.73 | 93.60 | 94.13 | 794,670 | -0.19(-0.20%) |
Jun 11, 2018 | 94.78 | 94.89 | 94.08 | 94.31 | 512,577 | -0.26(-0.28%) |
Jun 08, 2018 | 94.59 | 94.70 | 94.14 | 94.57 | 652,612 | +0.21(+0.22%) |
Jun 07, 2018 | 94.66 | 94.91 | 93.44 | 94.37 | 847,751 | -0.18(-0.19%) |
Jun 06, 2018 | 93.79 | 94.54 | 573,498 | +0.38(+0.40%) | ||
Jun 05, 2018 | 95.47 | 95.72 | 94.13 | 94.17 | 845,599 | -1.12(-1.17%) |
Jun 04, 2018 | 94.07 | 95.30 | 93.75 | 95.28 | 732,510 | +1.60(+1.70%) |
Jun 01, 2018 | 94.17 | 94.58 | 93.62 | 93.69 | 755,177 | -0.21(-0.22%) |
May 31, 2018 | 93.43 | 94.30 | 93.39 | 93.90 | 1,306,716 | -0.28(-0.29%) |
May 30, 2018 | 92.14 | 94.47 | 91.82 | 94.17 | 776,602 | +2.11(+2.29%) |
May 29, 2018 | 91.86 | 92.52 | 91.34 | 92.07 | 913,510 | -0.15(-0.16%) |
May 25, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.08(+0.08%) | |
May 24, 2018 | 92.69 | 92.80 | 91.59 | 92.14 | 1,021,791 | -0.37(-0.40%) |
May 23, 2018 | 91.95 | 93.24 | 91.67 | 92.51 | 953,365 | +0.56(+0.61%) |
May 22, 2018 | 91.27 | 92.17 | 90.71 | 91.95 | 976,745 | +0.81(+0.89%) |
May 21, 2018 | 90.79 | 91.59 | 89.47 | 91.14 | 1,008,151 | +0.85(+0.94%) |
May 18, 2018 | 90.39 | 90.89 | 89.79 | 90.29 | 2,434,584 | -0.12(-0.13%) |
May 17, 2018 | 90.09 | 90.91 | 89.97 | 90.40 | 995,754 | +0.09(+0.10%) |
May 16, 2018 | 92.07 | 92.45 | 89.96 | 90.31 | 1,415,029 | -1.45(-1.58%) |
May 15, 2018 | 93.76 | 94.10 | 91.53 | 91.76 | 1,420,319 | -2.65(-2.81%) |
May 14, 2018 | 95.62 | 95.88 | 94.29 | 94.41 | 695,137 | -1.50(-1.56%) |
May 11, 2018 | 96.47 | 96.62 | 95.61 | 95.91 | 700,489 | -0.38(-0.39%) |
May 10, 2018 | 96.12 | 96.53 | 95.47 | 96.29 | 647,910 | +0.48(+0.50%) |
May 09, 2018 | 94.57 | 95.92 | 94.35 | 95.81 | 629,344 | +1.14(+1.21%) |
May 08, 2018 | 95.62 | 95.62 | 93.99 | 94.67 | 1,371,507 | -1.06(-1.11%) |
May 07, 2018 | 96.03 | 96.31 | 95.44 | 95.73 | 585,737 | +0.08(+0.09%) |
May 04, 2018 | 93.77 | 95.99 | 93.76 | 95.65 | 730,661 | +1.71(+1.82%) |
May 03, 2018 | 92.87 | 94.33 | 92.81 | 93.93 | 697,568 | +0.78(+0.84%) |
May 02, 2018 | 93.94 | 94.37 | 91.55 | 93.16 | 1,146,654 | -1.43(-1.52%) |
May 01, 2018 | 93.84 | 94.81 | 93.19 | 94.59 | 873,728 | +0.97(+1.04%) |
Apr 30, 2018 | 94.58 | 95.07 | 93.55 | 93.62 | 824,312 | -0.80(-0.85%) |
Apr 27, 2018 | 92.72 | 94.94 | 92.72 | 94.42 | 785,978 | +1.45(+1.56%) |
Apr 26, 2018 | 91.38 | 93.10 | 91.30 | 92.97 | 1,171,483 | +1.73(+1.90%) |
Apr 25, 2018 | 91.49 | 91.81 | 89.78 | 91.24 | 1,828,970 | -0.09(-0.10%) |
Apr 24, 2018 | 91.51 | 91.86 | 90.63 | 91.33 | 1,224,599 | -0.09(-0.10%) |
Apr 23, 2018 | 91.65 | 91.81 | 90.66 | 91.42 | 656,949 | -0.15(-0.16%) |
Apr 20, 2018 | 92.44 | 92.51 | 91.22 | 91.57 | 675,358 | -0.45(-0.49%) |
Apr 19, 2018 | 92.96 | 93.10 | 91.17 | 92.02 | 826,401 | -1.16(-1.24%) |
Apr 18, 2018 | 94.13 | 94.30 | 92.96 | 93.18 | 559,835 | -0.60(-0.64%) |
Apr 17, 2018 | 93.44 | 94.45 | 92.67 | 93.78 | 959,943 | +0.85(+0.91%) |
Apr 16, 2018 | 92.81 | 93.46 | 92.05 | 92.93 | 699,632 | +0.48(+0.52%) |
Apr 13, 2018 | 91.65 | 92.51 | 91.25 | 92.45 | 706,124 | +0.83(+0.90%) |
Apr 12, 2018 | 93.63 | 93.63 | 91.21 | 91.63 | 1,235,032 | -1.63(-1.75%) |
Apr 11, 2018 | 93.37 | 94.19 | 93.21 | 93.26 | 793,403 | -0.39(-0.41%) |
Apr 10, 2018 | 93.11 | 94.07 | 92.62 | 93.65 | 1,011,399 | +1.03(+1.11%) |
Apr 09, 2018 | 93.43 | 93.66 | 92.55 | 92.62 | 858,316 | -0.65(-0.69%) |
Apr 06, 2018 | 94.25 | 94.84 | 92.75 | 93.27 | 775,389 | -1.01(-1.07%) |
Apr 05, 2018 | 94.89 | 94.98 | 93.64 | 94.28 | 707,725 | -0.50(-0.53%) |
Apr 04, 2018 | 93.29 | 95.14 | 93.29 | 94.78 | 1,129,792 | +0.56(+0.60%) |
Apr 03, 2018 | 93.66 | 94.83 | 92.69 | 94.22 | 1,120,228 | +0.56(+0.60%) |
Apr 02, 2018 | 95.18 | 95.40 | 92.77 | 93.66 | 973,143 | -1.36(-1.43%) |
Mar 29, 2018 | 95.01 | 95.01 | 95.01 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 93.19 | 95.45 | 92.38 | 95.15 | 985,539 | +2.57(+2.77%) |
Mar 27, 2018 | 91.90 | 94.22 | 90.95 | 92.59 | 884,776 | +0.77(+0.83%) |
Mar 26, 2018 | 91.75 | 92.02 | 90.93 | 91.82 | 1,071,896 | +1.10(+1.22%) |
Mar 23, 2018 | 93.49 | 94.04 | 90.34 | 90.72 | 1,564,556 | -3.18(-3.39%) |
Mar 22, 2018 | 94.98 | 96.22 | 93.81 | 93.90 | 861,566 | -1.36(-1.42%) |
Mar 21, 2018 | 96.14 | 96.54 | 94.60 | 95.25 | 1,000,341 | -1.01(-1.05%) |
Mar 20, 2018 | 96.92 | 97.69 | 96.04 | 96.26 | 886,390 | -0.47(-0.48%) |
Mar 19, 2018 | 97.51 | 97.60 | 96.19 | 96.73 | 575,916 | -0.67(-0.69%) |
Mar 16, 2018 | 96.29 | 97.52 | 95.60 | 97.40 | 1,158,155 | +0.96(+0.99%) |
Mar 15, 2018 | 96.39 | 96.61 | 95.49 | 96.45 | 891,202 | +0.25(+0.25%) |
Mar 14, 2018 | 96.25 | 96.32 | 95.21 | 96.20 | 731,435 | +0.25(+0.26%) |
Mar 13, 2018 | 96.37 | 96.81 | 95.54 | 95.95 | 937,573 | -0.23(-0.24%) |
Mar 12, 2018 | 94.45 | 96.45 | 94.45 | 96.18 | 1,157,191 | +1.49(+1.57%) |
Mar 09, 2018 | 93.80 | 94.80 | 93.02 | 94.69 | 882,041 | +1.00(+1.07%) |
Mar 08, 2018 | 94.29 | 94.48 | 93.04 | 93.69 | 682,270 | -0.33(-0.35%) |
Mar 07, 2018 | 94.10 | 94.02 | 842,765 | +0.49(+0.52%) | ||
Mar 06, 2018 | 92.76 | 93.64 | 92.16 | 93.53 | 646,689 | +0.57(+0.61%) |
Mar 05, 2018 | 91.36 | 93.31 | 91.09 | 92.96 | 656,776 | +1.86(+2.04%) |
Mar 02, 2018 | 90.39 | 91.27 | 89.74 | 91.10 | 835,357 | +0.71(+0.79%) |
Mar 01, 2018 | 90.29 | 91.69 | 89.68 | 90.39 | 1,257,860 | -0.67(-0.73%) |
Feb 28, 2018 | 91.90 | 92.46 | 91.03 | 91.05 | 1,319,229 | -0.49(-0.54%) |
Feb 27, 2018 | 93.38 | 93.63 | 91.31 | 91.54 | 1,278,699 | -1.47(-1.58%) |
Feb 26, 2018 | 93.00 | 93.38 | 91.82 | 93.01 | 898,079 | +0.35(+0.38%) |
Feb 23, 2018 | 90.85 | 92.68 | 90.66 | 92.66 | 851,600 | +1.91(+2.11%) |
Feb 22, 2018 | 91.86 | 90.75 | 1,051,328 | +2.01(+2.26%) | ||
Feb 21, 2018 | 91.15 | 91.60 | 88.74 | 88.74 | 1,357,830 | -2.71(-2.97%) |
Feb 20, 2018 | 91.53 | 92.82 | 91.23 | 91.45 | 1,219,535 | -0.19(-0.21%) |
Feb 16, 2018 | 91.64 | 91.64 | 91.64 | 0 | +1.72(+1.91%) | |
Feb 15, 2018 | 89.25 | 90.77 | 89.18 | 89.93 | 1,387,551 | +1.49(+1.68%) |
Feb 14, 2018 | 88.60 | 88.60 | 86.80 | 88.44 | 1,313,703 | -0.56(-0.63%) |
Feb 13, 2018 | 88.13 | 89.36 | 87.36 | 89.00 | 931,724 | +0.80(+0.91%) |
Feb 12, 2018 | 88.54 | 88.72 | 85.46 | 88.20 | 1,082,494 | -0.16(-0.18%) |
Feb 09, 2018 | 86.63 | 89.15 | 85.65 | 88.36 | 1,229,151 | +2.50(+2.91%) |
Feb 08, 2018 | 88.08 | 89.22 | 85.83 | 85.86 | 1,481,546 | -2.49(-2.82%) |
Feb 07, 2018 | 88.06 | 88.66 | 88.06 | 88.35 | 1,211,465 | +0.02(+0.02%) |
Feb 06, 2018 | 86.52 | 88.59 | 85.69 | 88.33 | 2,169,588 | -0.97(-1.09%) |
Feb 05, 2018 | 90.77 | 92.10 | 88.01 | 89.31 | 896,189 | -2.11(-2.30%) |
Feb 02, 2018 | 90.46 | 91.60 | 89.88 | 91.41 | 1,276,713 | +0.11(+0.13%) |
Feb 01, 2018 | 94.67 | 94.89 | 91.25 | 91.30 | 1,331,467 | -3.46(-3.65%) |
Jan 31, 2018 | 91.90 | 96.03 | 91.90 | 94.76 | 2,612,436 | +3.29(+3.59%) |
Jan 30, 2018 | 92.60 | 93.08 | 91.43 | 91.47 | 1,444,659 | -1.47(-1.58%) |
Jan 29, 2018 | 93.73 | 93.93 | 92.84 | 92.95 | 785,896 | -1.25(-1.33%) |
Jan 26, 2018 | 94.38 | 94.69 | 93.33 | 94.19 | 730,069 | +0.22(+0.24%) |
Jan 25, 2018 | 94.31 | 94.69 | 93.07 | 93.97 | 1,104,965 | -0.43(-0.45%) |
Jan 24, 2018 | 95.04 | 95.47 | 94.13 | 94.40 | 788,295 | -0.70(-0.73%) |
Jan 23, 2018 | 94.69 | 95.20 | 94.43 | 95.10 | 1,414,161 | +0.52(+0.55%) |
Jan 22, 2018 | 93.41 | 94.74 | 93.22 | 94.58 | 1,393,106 | +1.16(+1.25%) |
Jan 19, 2018 | 93.19 | 93.69 | 92.60 | 93.41 | 1,385,808 | +0.59(+0.64%) |
Jan 18, 2018 | 93.50 | 93.69 | 92.44 | 92.82 | 1,411,094 | -1.01(-1.08%) |
Jan 17, 2018 | 93.70 | 93.91 | 92.57 | 93.83 | 1,102,411 | +0.72(+0.77%) |
Jan 16, 2018 | 94.02 | 95.10 | 93.02 | 93.11 | 1,078,532 | -0.59(-0.63%) |
Jan 12, 2018 | 93.70 | 93.70 | 93.70 | 0 | -1.17(-1.24%) | |
Jan 11, 2018 | 95.68 | 95.81 | 94.78 | 94.88 | 584,686 | -0.61(-0.63%) |
Jan 10, 2018 | 95.73 | 95.73 | 94.69 | 95.48 | 760,584 | -0.57(-0.60%) |
Jan 09, 2018 | 96.55 | 96.82 | 95.92 | 96.06 | 781,848 | -1.03(-1.06%) |
Jan 08, 2018 | 97.69 | 98.05 | 96.38 | 97.08 | 945,624 | -0.86(-0.88%) |
Jan 05, 2018 | 97.15 | 98.02 | 96.91 | 97.94 | 1,123,919 | +1.06(+1.09%) |
Jan 04, 2018 | 98.81 | 98.81 | 96.87 | 96.88 | 2,714,095 | -2.20(-2.22%) |
Jan 03, 2018 | 99.25 | 99.43 | 98.61 | 99.08 | 744,957 | +0.05(+0.05%) |
Jan 02, 2018 | 99.88 | 99.88 | 99.30 | 99.03 | 900,776 | -0.57(-0.58%) |
Dec 29, 2017 | 99.60 | 99.60 | 99.60 | 0 | +0.91(+0.92%) | |
Dec 28, 2017 | 98.09 | 98.72 | 97.79 | 98.69 | 596,681 | +0.42(+0.43%) |
Dec 27, 2017 | 98.16 | 98.46 | 97.44 | 98.27 | 715,267 | +0.46(+0.47%) |
Dec 26, 2017 | 97.20 | 97.89 | 96.63 | 97.81 | 434,693 | +0.88(+0.90%) |
Dec 22, 2017 | 96.91 | 97.26 | 96.50 | 96.94 | 502,485 | +0.30(+0.32%) |
Dec 21, 2017 | 97.33 | 97.76 | 96.46 | 96.63 | 922,894 | -0.69(-0.71%) |
Dec 20, 2017 | 97.99 | 98.07 | 97.20 | 97.33 | 2,500,060 | -0.75(-0.77%) |
Dec 19, 2017 | 99.63 | 99.63 | 97.72 | 98.08 | 1,215,238 | -1.61(-1.62%) |
Dec 18, 2017 | 98.54 | 100.48 | 98.54 | 99.69 | 2,472,885 | +1.18(+1.20%) |
Dec 15, 2017 | 96.88 | 98.79 | 96.74 | 98.51 | 2,834,942 | +2.06(+2.13%) |
Dec 14, 2017 | 96.21 | 96.78 | 95.80 | 96.46 | 799,076 | +0.26(+0.27%) |
Dec 13, 2017 | 96.20 | 96.71 | 95.77 | 96.20 | 999,896 | +0.14(+0.15%) |
Dec 12, 2017 | 96.05 | 96.32 | 94.93 | 96.05 | 656,605 | +0.86(+0.90%) |
Dec 11, 2017 | 94.74 | 95.28 | 94.60 | 95.19 | 671,670 | +0.30(+0.31%) |
Dec 08, 2017 | 94.68 | 95.18 | 93.85 | 94.90 | 681,136 | +0.54(+0.57%) |
Dec 07, 2017 | 95.18 | 95.44 | 94.24 | 94.36 | 1,100,178 | -1.11(-1.16%) |
Dec 06, 2017 | 95.79 | 96.02 | 94.77 | 95.47 | 1,854,342 | -0.06(-0.06%) |
Dec 05, 2017 | 97.58 | 97.84 | 95.47 | 95.53 | 721,366 | -1.79(-1.84%) |
Dec 04, 2017 | 96.74 | 97.26 | 96.70 | 97.32 | 2,368,156 | +0.54(+0.56%) |
Dec 01, 2017 | 95.86 | 96.78 | 95.41 | 96.78 | 1,026,526 | +1.33(+1.40%) |
Nov 30, 2017 | 95.52 | 96.12 | 94.85 | 95.44 | 1,315,457 | +0.25(+0.26%) |
Nov 29, 2017 | 95.46 | 94.53 | 95.19 | 701,880 | +0.27(+0.29%) | |
Nov 28, 2017 | 95.50 | 95.67 | 94.51 | 94.92 | 527,251 | -0.41(-0.43%) |
Nov 27, 2017 | 95.53 | 95.94 | 95.13 | 95.33 | 461,846 | +0.05(+0.06%) |
Nov 24, 2017 | 95.47 | 95.73 | 95.16 | 95.28 | 177,230 | +0.12(+0.13%) |
Nov 22, 2017 | 94.91 | 95.60 | 94.83 | 95.16 | 461,895 | -0.15(-0.16%) |
Nov 21, 2017 | 95.25 | 95.48 | 94.72 | 95.31 | 631,051 | +0.48(+0.51%) |
Nov 20, 2017 | 95.35 | 95.45 | 94.71 | 94.83 | 622,072 | -0.36(-0.38%) |
Nov 17, 2017 | 94.82 | 95.53 | 94.81 | 95.19 | 472,917 | -0.11(-0.11%) |
Nov 16, 2017 | 94.31 | 95.72 | 94.27 | 95.29 | 793,746 | +0.78(+0.83%) |
Nov 15, 2017 | 95.04 | 95.17 | 94.35 | 94.51 | 537,644 | -0.48(-0.50%) |
Nov 14, 2017 | 95.70 | 96.23 | 94.53 | 94.99 | 713,955 | -0.88(-0.91%) |
Nov 13, 2017 | 96.06 | 96.19 | 95.38 | 95.86 | 508,015 | +0.06(+0.06%) |
Nov 10, 2017 | 95.23 | 96.41 | 95.22 | 95.80 | 744,642 | -0.12(-0.13%) |
Nov 09, 2017 | 94.87 | 96.02 | 94.47 | 95.92 | 988,363 | +0.97(+1.02%) |
Nov 08, 2017 | 94.46 | 95.35 | 94.33 | 94.96 | 815,675 | +0.42(+0.44%) |
Nov 07, 2017 | 94.03 | 94.86 | 93.69 | 94.54 | 739,804 | +0.58(+0.62%) |
Nov 06, 2017 | 92.08 | 94.23 | 92.08 | 93.96 | 840,525 | +2.09(+2.28%) |
Nov 03, 2017 | 92.93 | 92.97 | 91.15 | 91.87 | 1,402,466 | -1.59(-1.70%) |
Nov 02, 2017 | 92.87 | 94.16 | 92.45 | 93.46 | 896,627 | +0.60(+0.65%) |