Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.15 | 95.07 | 93.05 | 93.52 | 2,740,418 | +0.43(+0.46%) |
Oct 30, 2018 | 89.95 | 93.13 | 88.72 | 93.09 | 3,871,622 | +4.03(+4.53%) |
Oct 29, 2018 | 91.95 | 92.62 | 88.36 | 89.06 | 2,766,096 | -2.01(-2.21%) |
Oct 26, 2018 | 90.67 | 92.17 | 90.11 | 91.07 | 1,385,143 | -1.39(-1.51%) |
Oct 25, 2018 | 91.36 | 92.67 | 90.85 | 92.46 | 1,541,414 | +1.99(+2.20%) |
Oct 24, 2018 | 92.44 | 93.04 | 90.34 | 90.47 | 1,191,630 | -2.21(-2.38%) |
Oct 23, 2018 | 92.06 | 93.32 | 91.17 | 92.68 | 1,882,475 | -0.70(-0.75%) |
Oct 22, 2018 | 93.73 | 94.09 | 93.11 | 93.38 | 1,596,606 | +0.17(+0.18%) |
Oct 19, 2018 | 93.79 | 94.60 | 93.01 | 93.21 | 1,202,149 | -0.29(-0.31%) |
Oct 18, 2018 | 94.08 | 94.57 | 92.71 | 93.50 | 1,115,504 | -0.72(-0.76%) |
Oct 17, 2018 | 93.96 | 94.56 | 93.29 | 94.21 | 1,352,162 | +0.04(+0.05%) |
Oct 16, 2018 | 91.70 | 94.32 | 91.64 | 94.17 | 2,609,630 | +3.23(+3.56%) |
Oct 15, 2018 | 91.78 | 91.90 | 90.92 | 90.94 | 2,042,497 | -1.04(-1.13%) |
Oct 12, 2018 | 92.06 | 92.70 | 90.95 | 91.98 | 3,301,459 | +1.09(+1.20%) |
Oct 11, 2018 | 92.31 | 92.76 | 90.82 | 90.89 | 3,334,889 | -1.49(-1.61%) |
Oct 10, 2018 | 96.44 | 96.60 | 92.27 | 92.38 | 2,159,898 | -4.47(-4.62%) |
Oct 09, 2018 | 95.99 | 97.23 | 95.99 | 96.86 | 1,611,290 | +0.47(+0.48%) |
Oct 08, 2018 | 96.76 | 97.46 | 95.43 | 96.39 | 2,273,509 | -0.80(-0.82%) |
Oct 05, 2018 | 96.51 | 97.56 | 96.05 | 97.19 | 1,690,578 | +0.49(+0.51%) |
Oct 04, 2018 | 96.66 | 96.98 | 95.97 | 96.69 | 2,449,861 | -0.34(-0.35%) |
Oct 03, 2018 | 97.06 | 97.26 | 96.39 | 97.04 | 1,552,873 | +0.44(+0.46%) |
Oct 02, 2018 | 96.06 | 96.74 | 95.39 | 96.59 | 1,787,326 | +0.31(+0.32%) |
Oct 01, 2018 | 98.29 | 98.45 | 95.99 | 96.29 | 1,608,363 | -1.70(-1.73%) |
Sep 28, 2018 | 97.43 | 98.47 | 97.40 | 97.99 | 1,678,000 | +0.27(+0.28%) |
Sep 27, 2018 | 98.40 | 98.68 | 97.18 | 97.72 | 1,826,116 | -0.67(-0.68%) |
Sep 26, 2018 | 98.84 | 99.27 | 98.27 | 98.39 | 1,115,974 | -0.26(-0.26%) |
Sep 25, 2018 | 98.82 | 99.34 | 97.39 | 98.65 | 1,256,459 | -0.11(-0.11%) |
Sep 24, 2018 | 99.09 | 99.22 | 97.68 | 98.76 | 1,276,535 | -0.58(-0.59%) |
Sep 21, 2018 | 99.11 | 99.57 | 98.97 | 99.34 | 3,131,044 | +0.71(+0.72%) |
Sep 20, 2018 | 97.85 | 98.67 | 97.71 | 98.63 | 1,207,166 | +0.92(+0.94%) |
Sep 19, 2018 | 98.88 | 98.88 | 97.64 | 97.72 | 1,407,736 | -0.89(-0.90%) |
Sep 18, 2018 | 98.13 | 98.80 | 97.95 | 98.61 | 1,436,779 | +0.30(+0.30%) |
Sep 17, 2018 | 99.09 | 99.27 | 98.19 | 98.31 | 2,446,481 | -0.62(-0.63%) |
Sep 14, 2018 | 98.75 | 98.99 | 98.10 | 98.93 | 1,454,378 | +0.06(+0.06%) |
Sep 13, 2018 | 98.61 | 99.05 | 97.91 | 98.87 | 1,483,934 | +0.78(+0.80%) |
Sep 12, 2018 | 97.77 | 98.29 | 97.44 | 98.09 | 901,453 | +0.30(+0.31%) |
Sep 11, 2018 | 97.26 | 98.06 | 96.95 | 97.78 | 1,202,866 | +0.39(+0.40%) |
Sep 10, 2018 | 96.74 | 97.54 | 96.47 | 97.39 | 962,870 | +1.14(+1.18%) |
Sep 07, 2018 | 96.19 | 96.72 | 95.95 | 96.25 | 1,190,713 | -0.13(-0.14%) |
Sep 06, 2018 | 95.43 | 96.58 | 95.19 | 96.38 | 876,725 | +0.95(+0.99%) |
Sep 05, 2018 | 96.34 | 96.51 | 95.05 | 95.43 | 1,252,019 | -1.19(-1.23%) |
Sep 04, 2018 | 96.77 | 97.02 | 96.17 | 96.63 | 1,126,103 | -0.27(-0.28%) |
Aug 31, 2018 | 96.89 | 96.89 | 96.89 | 0 | +0.42(+0.44%) | |
Aug 30, 2018 | 96.72 | 96.92 | 96.29 | 96.47 | 674,136 | -0.32(-0.33%) |
Aug 29, 2018 | 96.46 | 97.01 | 96.37 | 96.80 | 1,087,151 | +0.42(+0.44%) |
Aug 28, 2018 | 97.00 | 97.39 | 96.28 | 96.38 | 1,097,852 | -0.28(-0.29%) |
Aug 27, 2018 | 97.78 | 97.99 | 96.58 | 96.65 | 1,334,152 | -0.87(-0.89%) |
Aug 24, 2018 | 97.16 | 97.57 | 96.87 | 97.52 | 719,050 | +0.44(+0.45%) |
Aug 23, 2018 | 97.01 | 97.50 | 96.95 | 97.08 | 1,082,184 | +0.12(+0.12%) |
Aug 22, 2018 | 96.27 | 97.20 | 96.10 | 96.97 | 1,080,644 | +0.60(+0.62%) |
Aug 21, 2018 | 96.65 | 96.78 | 96.29 | 96.37 | 1,513,362 | +0.09(+0.09%) |
Aug 20, 2018 | 95.86 | 96.48 | 95.50 | 96.28 | 2,317,828 | +0.34(+0.35%) |
Aug 17, 2018 | 95.40 | 96.11 | 95.31 | 95.94 | 1,432,295 | +0.68(+0.71%) |
Aug 16, 2018 | 95.51 | 95.80 | 95.07 | 95.26 | 883,438 | +0.29(+0.30%) |
Aug 15, 2018 | 95.17 | 95.47 | 94.61 | 94.97 | 1,293,721 | -0.60(-0.63%) |
Aug 14, 2018 | 95.19 | 96.03 | 94.92 | 95.57 | 2,243,427 | +0.49(+0.52%) |
Aug 13, 2018 | 95.72 | 96.18 | 95.02 | 95.08 | 845,164 | -0.66(-0.69%) |
Aug 10, 2018 | 95.40 | 96.36 | 95.12 | 95.74 | 1,590,483 | -0.06(-0.07%) |
Aug 09, 2018 | 94.78 | 96.03 | 94.66 | 95.80 | 1,707,563 | +0.97(+1.02%) |
Aug 08, 2018 | 94.33 | 95.12 | 94.19 | 94.83 | 1,428,854 | +0.64(+0.68%) |
Aug 07, 2018 | 93.96 | 94.38 | 93.80 | 94.20 | 1,703,908 | +0.34(+0.36%) |
Aug 06, 2018 | 93.31 | 93.94 | 93.19 | 93.86 | 1,330,766 | +0.50(+0.54%) |
Aug 03, 2018 | 92.61 | 93.40 | 91.99 | 93.36 | 1,580,436 | +0.85(+0.92%) |
Aug 02, 2018 | 91.80 | 92.86 | 91.57 | 92.51 | 1,892,156 | +0.29(+0.31%) |
Aug 01, 2018 | 92.51 | 94.14 | 91.73 | 92.22 | 3,406,678 | -0.16(-0.17%) |
Jul 31, 2018 | 92.71 | 94.73 | 91.70 | 92.38 | 4,333,871 | -1.73(-1.84%) |
Jul 30, 2018 | 96.14 | 96.64 | 93.73 | 94.11 | 1,652,645 | -2.13(-2.22%) |
Jul 27, 2018 | 97.97 | 97.98 | 96.00 | 96.24 | 968,334 | -1.51(-1.55%) |
Jul 26, 2018 | 97.97 | 98.19 | 97.54 | 97.75 | 991,949 | -0.32(-0.33%) |
Jul 25, 2018 | 97.25 | 98.15 | 97.08 | 98.08 | 1,375,659 | +0.73(+0.75%) |
Jul 24, 2018 | 98.17 | 98.49 | 96.98 | 97.34 | 1,725,294 | -0.60(-0.61%) |
Jul 23, 2018 | 97.28 | 97.96 | 97.20 | 97.94 | 922,758 | +0.39(+0.40%) |
Jul 20, 2018 | 97.24 | 97.76 | 96.96 | 97.55 | 656,557 | +0.16(+0.17%) |
Jul 19, 2018 | 97.61 | 97.65 | 96.93 | 97.39 | 1,452,149 | -0.22(-0.23%) |
Jul 18, 2018 | 97.05 | 97.67 | 96.76 | 97.61 | 1,377,708 | +0.56(+0.58%) |
Jul 17, 2018 | 96.55 | 97.19 | 96.22 | 97.05 | 1,012,974 | +0.57(+0.59%) |
Jul 16, 2018 | 96.93 | 97.19 | 96.15 | 96.47 | 1,376,714 | -0.39(-0.40%) |
Jul 13, 2018 | 97.18 | 97.36 | 96.58 | 96.86 | 1,139,479 | -0.38(-0.39%) |
Jul 12, 2018 | 97.09 | 97.51 | 96.87 | 97.24 | 1,807,170 | +0.73(+0.76%) |
Jul 11, 2018 | 95.98 | 97.01 | 95.90 | 96.50 | 1,167,647 | +0.08(+0.08%) |
Jul 10, 2018 | 96.96 | 97.27 | 96.18 | 96.42 | 1,388,300 | -0.52(-0.54%) |
Jul 09, 2018 | 97.33 | 97.77 | 96.74 | 96.94 | 1,836,261 | -0.13(-0.14%) |
Jul 06, 2018 | 96.30 | 97.49 | 95.97 | 97.07 | 1,752,336 | +0.74(+0.77%) |
Jul 05, 2018 | 95.40 | 96.48 | 95.24 | 96.33 | 1,578,411 | +0.84(+0.88%) |
Jul 03, 2018 | 95.49 | 95.49 | 95.49 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 94.24 | 95.58 | 94.20 | 95.58 | 1,757,558 | +0.60(+0.63%) |
Jun 29, 2018 | 94.86 | 95.67 | 94.83 | 94.98 | 1,886,567 | +0.29(+0.30%) |
Jun 28, 2018 | 93.84 | 95.56 | 93.84 | 94.69 | 1,587,774 | +0.76(+0.81%) |
Jun 27, 2018 | 95.36 | 95.49 | 93.88 | 93.93 | 1,590,935 | -1.11(-1.17%) |
Jun 26, 2018 | 95.43 | 95.89 | 95.00 | 95.04 | 1,824,367 | -0.43(-0.45%) |
Jun 25, 2018 | 96.09 | 96.29 | 95.00 | 95.47 | 1,943,818 | -0.94(-0.98%) |
Jun 22, 2018 | 96.37 | 96.74 | 95.73 | 96.41 | 2,954,687 | +0.21(+0.22%) |
Jun 21, 2018 | 95.99 | 96.65 | 95.84 | 96.20 | 1,365,843 | +0.35(+0.36%) |
Jun 20, 2018 | 96.38 | 96.55 | 95.69 | 95.85 | 1,027,630 | -0.35(-0.36%) |
Jun 19, 2018 | 95.35 | 96.26 | 95.08 | 96.20 | 1,852,761 | +0.11(+0.11%) |
Jun 18, 2018 | 95.61 | 96.16 | 95.08 | 96.09 | 2,111,284 | -0.15(-0.16%) |
Jun 15, 2018 | 96.26 | 96.49 | 96.24 | 2,426,416 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.78 | 96.57 | 95.69 | 96.49 | 1,532,139 | +0.84(+0.88%) |
Jun 13, 2018 | 95.71 | 96.35 | 95.38 | 95.65 | 1,470,761 | -0.06(-0.07%) |
Jun 12, 2018 | 94.70 | 95.74 | 94.16 | 95.71 | 2,734,224 | +1.17(+1.24%) |
Jun 11, 2018 | 94.75 | 94.78 | 94.36 | 94.54 | 808,109 | -0.25(-0.26%) |
Jun 08, 2018 | 94.19 | 94.82 | 93.89 | 94.79 | 1,025,402 | +0.60(+0.64%) |
Jun 07, 2018 | 95.50 | 95.50 | 93.51 | 94.19 | 1,242,010 | -1.30(-1.37%) |
Jun 06, 2018 | 95.61 | 95.50 | 3,022,782 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.88 | 93.69 | 92.70 | 93.56 | 1,813,380 | +0.88(+0.95%) |
Jun 04, 2018 | 91.92 | 92.83 | 91.92 | 92.68 | 1,179,643 | +0.49(+0.53%) |
Jun 01, 2018 | 91.94 | 92.34 | 91.68 | 92.18 | 1,241,229 | +0.89(+0.98%) |
May 31, 2018 | 92.27 | 92.49 | 91.21 | 91.29 | 1,835,607 | -0.93(-1.01%) |
May 30, 2018 | 91.58 | 92.55 | 91.58 | 92.22 | 1,300,915 | +0.79(+0.86%) |
May 29, 2018 | 91.89 | 92.00 | 90.93 | 91.43 | 1,010,995 | -0.96(-1.04%) |
May 25, 2018 | 92.40 | 92.40 | 92.40 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.85 | 93.05 | 92.28 | 92.70 | 1,455,433 | -0.06(-0.07%) |
May 23, 2018 | 91.99 | 92.82 | 91.72 | 92.77 | 1,145,170 | +0.33(+0.36%) |
May 22, 2018 | 93.32 | 93.32 | 92.10 | 92.43 | 1,509,625 | -0.85(-0.91%) |
May 21, 2018 | 93.52 | 93.69 | 93.08 | 93.28 | 923,335 | +0.29(+0.32%) |
May 18, 2018 | 92.66 | 93.37 | 92.52 | 92.99 | 1,498,952 | +0.27(+0.29%) |
May 17, 2018 | 93.34 | 93.73 | 92.48 | 92.72 | 1,888,558 | -0.91(-0.97%) |
May 16, 2018 | 93.51 | 93.76 | 93.03 | 93.63 | 1,488,269 | +0.12(+0.13%) |
May 15, 2018 | 93.02 | 93.52 | 92.31 | 93.51 | 1,769,915 | +0.00(+0.00%) |
May 14, 2018 | 93.77 | 93.77 | 92.98 | 93.51 | 2,156,934 | -0.17(-0.18%) |
May 11, 2018 | 93.53 | 93.77 | 92.93 | 93.68 | 2,406,629 | -0.02(-0.02%) |
May 10, 2018 | 92.61 | 93.79 | 92.56 | 93.69 | 2,201,059 | +0.89(+0.96%) |
May 09, 2018 | 92.34 | 92.82 | 91.93 | 92.80 | 3,681,092 | +0.64(+0.70%) |
May 08, 2018 | 90.92 | 92.43 | 90.84 | 92.16 | 3,081,372 | +0.88(+0.96%) |
May 07, 2018 | 89.89 | 91.32 | 89.73 | 91.28 | 2,467,280 | +1.38(+1.54%) |
May 04, 2018 | 88.43 | 90.06 | 88.06 | 89.90 | 2,262,845 | +1.12(+1.26%) |
May 03, 2018 | 87.52 | 88.83 | 87.32 | 88.78 | 2,555,663 | +0.82(+0.93%) |
May 02, 2018 | 89.09 | 89.42 | 87.62 | 87.96 | 3,209,311 | -1.04(-1.17%) |
May 01, 2018 | 86.63 | 89.05 | 86.07 | 89.01 | 4,536,875 | +4.19(+4.94%) |
Apr 30, 2018 | 84.96 | 86.01 | 84.75 | 84.82 | 3,263,348 | +0.24(+0.29%) |
Apr 27, 2018 | 84.92 | 85.37 | 84.43 | 84.58 | 2,282,633 | -0.27(-0.32%) |
Apr 26, 2018 | 84.58 | 85.29 | 84.41 | 84.84 | 2,014,033 | +0.79(+0.95%) |
Apr 25, 2018 | 84.66 | 84.70 | 83.83 | 84.05 | 1,813,786 | -0.59(-0.70%) |
Apr 24, 2018 | 85.69 | 85.99 | 84.28 | 84.64 | 1,517,597 | -0.83(-0.97%) |
Apr 23, 2018 | 86.12 | 86.30 | 85.25 | 85.47 | 1,296,744 | -0.28(-0.32%) |
Apr 20, 2018 | 86.49 | 86.83 | 85.54 | 85.75 | 1,294,330 | -0.94(-1.08%) |
Apr 19, 2018 | 87.01 | 87.34 | 86.27 | 86.68 | 1,017,472 | -0.42(-0.48%) |
Apr 18, 2018 | 87.52 | 87.52 | 86.92 | 87.10 | 1,790,460 | -0.07(-0.08%) |
Apr 17, 2018 | 87.42 | 87.42 | 86.83 | 87.17 | 2,301,695 | +0.29(+0.33%) |
Apr 16, 2018 | 86.68 | 87.11 | 86.18 | 86.89 | 888,760 | +0.95(+1.10%) |
Apr 13, 2018 | 86.91 | 87.00 | 85.61 | 85.94 | 1,088,550 | -0.40(-0.47%) |
Apr 12, 2018 | 86.56 | 86.78 | 86.24 | 86.34 | 744,645 | +0.30(+0.35%) |
Apr 11, 2018 | 85.81 | 87.00 | 85.78 | 86.04 | 1,357,890 | -0.44(-0.51%) |
Apr 10, 2018 | 86.71 | 87.18 | 86.22 | 86.48 | 1,181,169 | +0.74(+0.86%) |
Apr 09, 2018 | 85.77 | 86.95 | 85.20 | 85.74 | 1,891,088 | +0.42(+0.49%) |
Apr 06, 2018 | 86.25 | 86.70 | 84.95 | 85.32 | 1,657,952 | -1.72(-1.98%) |
Apr 05, 2018 | 86.31 | 87.52 | 86.17 | 87.04 | 1,858,169 | +1.30(+1.52%) |
Apr 04, 2018 | 83.77 | 85.92 | 83.69 | 85.74 | 2,359,832 | +0.89(+1.05%) |
Apr 03, 2018 | 84.65 | 85.15 | 83.83 | 84.84 | 2,899,121 | +0.26(+0.31%) |
Apr 02, 2018 | 85.65 | 86.25 | 83.88 | 84.58 | 2,608,771 | -1.42(-1.65%) |
Mar 29, 2018 | 86.00 | 86.00 | 86.00 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.72 | 85.75 | 83.91 | 85.13 | 1,841,602 | +0.57(+0.68%) |
Mar 27, 2018 | 86.22 | 86.44 | 84.02 | 84.56 | 1,519,184 | -1.32(-1.54%) |
Mar 26, 2018 | 85.55 | 86.05 | 84.44 | 85.88 | 2,174,962 | +1.16(+1.37%) |
Mar 23, 2018 | 87.19 | 87.79 | 84.70 | 84.72 | 1,864,783 | -2.38(-2.73%) |
Mar 22, 2018 | 89.28 | 89.28 | 87.00 | 87.09 | 1,964,298 | -2.73(-3.04%) |
Mar 21, 2018 | 90.30 | 90.86 | 89.74 | 89.83 | 1,145,982 | -0.30(-0.34%) |
Mar 20, 2018 | 89.61 | 90.25 | 89.17 | 90.13 | 1,077,828 | +0.78(+0.87%) |
Mar 19, 2018 | 89.66 | 89.93 | 88.76 | 89.35 | 801,451 | -0.53(-0.59%) |
Mar 16, 2018 | 89.56 | 90.09 | 89.54 | 89.88 | 1,904,414 | +0.48(+0.54%) |
Mar 15, 2018 | 89.66 | 90.25 | 89.17 | 89.40 | 876,708 | +0.09(+0.10%) |
Mar 14, 2018 | 89.37 | 89.90 | 88.89 | 89.31 | 1,385,071 | -0.08(-0.09%) |
Mar 13, 2018 | 90.11 | 90.53 | 89.02 | 89.39 | 1,686,255 | -0.73(-0.81%) |
Mar 12, 2018 | 89.72 | 90.44 | 89.29 | 90.12 | 2,645,575 | +0.41(+0.46%) |
Mar 09, 2018 | 88.94 | 89.76 | 88.48 | 89.71 | 1,913,111 | +1.33(+1.50%) |
Mar 08, 2018 | 88.26 | 88.45 | 87.72 | 88.38 | 1,333,731 | +0.63(+0.72%) |
Mar 07, 2018 | 87.91 | 87.75 | 1,570,922 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.86 | 89.18 | 87.64 | 87.88 | 1,592,760 | -0.78(-0.88%) |
Mar 05, 2018 | 85.68 | 88.69 | 85.68 | 88.66 | 2,647,613 | +2.39(+2.78%) |
Mar 02, 2018 | 84.82 | 86.41 | 84.35 | 86.26 | 1,416,288 | +0.84(+0.98%) |
Mar 01, 2018 | 86.58 | 86.86 | 85.04 | 85.43 | 1,517,297 | -1.09(-1.26%) |
Feb 28, 2018 | 87.69 | 88.57 | 86.49 | 86.51 | 2,232,173 | -1.12(-1.28%) |
Feb 27, 2018 | 88.98 | 89.22 | 87.63 | 87.64 | 1,407,934 | -1.32(-1.48%) |
Feb 26, 2018 | 89.03 | 90.00 | 88.77 | 88.95 | 2,300,403 | +0.09(+0.10%) |
Feb 23, 2018 | 87.79 | 88.88 | 87.31 | 88.86 | 2,027,898 | +1.59(+1.83%) |
Feb 22, 2018 | 87.27 | 2,494,069 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.84 | 88.06 | 86.48 | 86.49 | 1,365,309 | -0.15(-0.17%) |
Feb 20, 2018 | 86.57 | 87.25 | 85.72 | 86.64 | 1,660,579 | -0.45(-0.51%) |
Feb 16, 2018 | 87.08 | 87.08 | 87.08 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.75 | 85.97 | 85.04 | 85.96 | 1,692,203 | +0.50(+0.58%) |
Feb 14, 2018 | 85.18 | 85.82 | 84.87 | 85.46 | 1,786,969 | -0.15(-0.18%) |
Feb 13, 2018 | 84.64 | 85.72 | 84.06 | 85.61 | 1,285,157 | +0.91(+1.07%) |
Feb 12, 2018 | 85.26 | 85.80 | 84.48 | 84.71 | 2,010,624 | +0.11(+0.13%) |
Feb 09, 2018 | 83.14 | 85.21 | 82.01 | 84.60 | 2,889,120 | +2.04(+2.47%) |
Feb 08, 2018 | 86.19 | 87.23 | 82.52 | 82.56 | 3,400,361 | -3.59(-4.16%) |
Feb 07, 2018 | 85.23 | 87.43 | 85.00 | 86.15 | 3,481,417 | +0.93(+1.10%) |
Feb 06, 2018 | 84.88 | 85.65 | 82.30 | 85.21 | 6,227,267 | -2.67(-3.04%) |
Feb 05, 2018 | 89.55 | 89.86 | 87.11 | 87.88 | 1,926,297 | -1.86(-2.07%) |
Feb 02, 2018 | 90.41 | 91.00 | 89.72 | 89.75 | 1,811,372 | -1.16(-1.27%) |
Feb 01, 2018 | 91.07 | 91.54 | 90.56 | 90.90 | 1,674,544 | -0.22(-0.24%) |
Jan 31, 2018 | 91.40 | 91.85 | 90.96 | 91.12 | 1,660,322 | -0.27(-0.29%) |
Jan 30, 2018 | 91.12 | 91.42 | 90.96 | 91.39 | 1,372,781 | -0.03(-0.03%) |
Jan 29, 2018 | 91.61 | 92.27 | 91.24 | 91.42 | 1,371,493 | -0.17(-0.18%) |
Jan 26, 2018 | 90.63 | 91.76 | 90.43 | 91.59 | 1,594,768 | +1.23(+1.36%) |
Jan 25, 2018 | 89.61 | 90.63 | 89.50 | 90.36 | 1,342,713 | +0.84(+0.93%) |
Jan 24, 2018 | 88.67 | 89.75 | 88.33 | 89.52 | 1,729,043 | +1.27(+1.44%) |
Jan 23, 2018 | 88.16 | 88.85 | 88.08 | 88.25 | 1,072,312 | -0.05(-0.06%) |
Jan 22, 2018 | 87.80 | 88.31 | 87.61 | 88.30 | 1,249,016 | +0.64(+0.73%) |
Jan 19, 2018 | 87.13 | 87.77 | 86.92 | 87.66 | 1,827,658 | +0.83(+0.95%) |
Jan 18, 2018 | 87.20 | 87.30 | 86.81 | 86.83 | 1,329,943 | -0.05(-0.06%) |
Jan 17, 2018 | 87.04 | 87.21 | 86.58 | 86.89 | 1,581,120 | +0.38(+0.44%) |
Jan 16, 2018 | 87.07 | 87.56 | 86.31 | 86.50 | 1,627,184 | -0.39(-0.45%) |
Jan 12, 2018 | 86.90 | 86.90 | 86.90 | 0 | -0.15(-0.17%) | |
Jan 11, 2018 | 86.65 | 87.07 | 86.41 | 87.05 | 1,392,067 | +0.45(+0.51%) |
Jan 10, 2018 | 86.61 | 86.60 | 2,371,181 | +1.10(+1.29%) | ||
Jan 09, 2018 | 85.28 | 85.61 | 85.04 | 85.50 | 1,503,582 | +0.28(+0.32%) |
Jan 08, 2018 | 84.91 | 85.77 | 84.63 | 85.22 | 1,332,419 | +0.21(+0.25%) |
Jan 05, 2018 | 84.70 | 85.01 | 84.09 | 85.01 | 1,933,194 | +0.48(+0.57%) |
Jan 04, 2018 | 83.98 | 85.08 | 83.98 | 84.53 | 1,880,285 | +0.62(+0.74%) |
Jan 03, 2018 | 83.36 | 84.08 | 83.30 | 83.91 | 1,539,596 | +0.49(+0.59%) |
Jan 02, 2018 | 83.96 | 84.07 | 83.01 | 83.42 | 1,383,601 | -0.35(-0.41%) |
Dec 29, 2017 | 83.76 | 83.76 | 83.76 | 0 | -0.17(-0.20%) | |
Dec 28, 2017 | 83.87 | 84.10 | 83.55 | 83.93 | 1,541,064 | +0.25(+0.30%) |
Dec 27, 2017 | 84.09 | 84.23 | 83.73 | 83.68 | 757,394 | -0.12(-0.14%) |
Dec 26, 2017 | 83.87 | 84.02 | 83.57 | 83.80 | 777,530 | -0.17(-0.20%) |
Dec 22, 2017 | 84.32 | 84.62 | 83.96 | 83.97 | 990,631 | -0.48(-0.57%) |
Dec 21, 2017 | 84.81 | 85.02 | 84.31 | 84.45 | 1,006,353 | -0.20(-0.23%) |
Dec 20, 2017 | 85.04 | 85.36 | 84.54 | 84.64 | 1,105,479 | +0.07(+0.08%) |
Dec 19, 2017 | 84.91 | 85.05 | 84.20 | 84.57 | 1,525,034 | -0.22(-0.26%) |
Dec 18, 2017 | 85.01 | 85.24 | 84.63 | 84.80 | 1,774,333 | +0.37(+0.44%) |
Dec 15, 2017 | 83.51 | 84.55 | 83.26 | 84.42 | 3,072,182 | +1.09(+1.31%) |
Dec 14, 2017 | 83.72 | 84.09 | 83.30 | 83.33 | 1,671,327 | -0.33(-0.39%) |
Dec 13, 2017 | 83.49 | 84.47 | 83.41 | 83.66 | 1,686,218 | +0.02(+0.02%) |
Dec 12, 2017 | 83.64 | 85.08 | 83.52 | 83.64 | 2,869,324 | -1.30(-1.54%) |
Dec 11, 2017 | 85.03 | 85.20 | 84.43 | 84.94 | 1,338,886 | -0.12(-0.15%) |
Dec 08, 2017 | 85.35 | 85.59 | 84.77 | 85.07 | 1,896,922 | -0.02(-0.02%) |
Dec 07, 2017 | 84.69 | 85.21 | 84.49 | 85.08 | 2,258,044 | +0.51(+0.60%) |
Dec 06, 2017 | 84.28 | 84.79 | 83.81 | 84.58 | 2,047,426 | +0.12(+0.14%) |
Dec 05, 2017 | 83.26 | 84.52 | 82.80 | 84.46 | 2,272,884 | +1.37(+1.64%) |
Dec 04, 2017 | 83.89 | 83.95 | 83.06 | 83.10 | 1,879,889 | -0.11(-0.13%) |
Dec 01, 2017 | 83.54 | 83.76 | 82.56 | 83.20 | 1,677,484 | -0.51(-0.61%) |
Nov 30, 2017 | 82.62 | 83.78 | 82.42 | 83.72 | 2,010,183 | +1.43(+1.74%) |
Nov 29, 2017 | 82.56 | 82.56 | 81.57 | 82.29 | 1,204,398 | +0.00(+0.00%) |
Nov 28, 2017 | 81.65 | 82.40 | 81.58 | 82.29 | 1,057,779 | +0.67(+0.82%) |
Nov 27, 2017 | 81.95 | 81.98 | 81.23 | 81.62 | 1,301,374 | -0.12(-0.15%) |
Nov 24, 2017 | 81.29 | 81.83 | 81.20 | 81.75 | 528,663 | +0.46(+0.57%) |
Nov 22, 2017 | 81.29 | 81.48 | 81.06 | 81.29 | 893,045 | -0.13(-0.16%) |
Nov 21, 2017 | 81.77 | 81.87 | 81.27 | 81.42 | 2,168,296 | -0.20(-0.25%) |
Nov 20, 2017 | 82.00 | 82.17 | 81.46 | 81.62 | 1,610,603 | -0.08(-0.10%) |
Nov 17, 2017 | 82.53 | 82.74 | 81.50 | 81.70 | 1,907,508 | -1.01(-1.22%) |
Nov 16, 2017 | 83.26 | 83.64 | 82.69 | 82.72 | 3,054,348 | -0.30(-0.36%) |
Nov 15, 2017 | 82.78 | 83.26 | 81.77 | 83.02 | 2,720,724 | +0.10(+0.12%) |
Nov 14, 2017 | 81.96 | 83.17 | 81.35 | 82.92 | 2,378,623 | +0.51(+0.62%) |
Nov 13, 2017 | 81.50 | 82.44 | 81.22 | 82.40 | 1,759,541 | +0.08(+0.10%) |
Nov 10, 2017 | 81.94 | 82.51 | 81.76 | 82.32 | 2,028,351 | +0.21(+0.26%) |
Nov 09, 2017 | 81.21 | 82.35 | 80.73 | 82.11 | 3,047,539 | +0.77(+0.95%) |
Nov 08, 2017 | 80.24 | 81.74 | 79.88 | 81.34 | 2,704,937 | +1.05(+1.30%) |
Nov 07, 2017 | 82.48 | 82.53 | 79.26 | 80.29 | 5,350,813 | -2.36(-2.86%) |
Nov 06, 2017 | 82.82 | 83.16 | 82.54 | 82.65 | 1,826,340 | -0.04(-0.05%) |
Nov 03, 2017 | 82.55 | 82.94 | 82.17 | 82.70 | 1,424,622 | -0.16(-0.19%) |
Nov 02, 2017 | 82.93 | 83.10 | 82.46 | 82.86 | 1,678,170 | +0.22(+0.27%) |