Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 96.25 | 96.25 | 94.30 | 95.30 | 7,604,711 | -1.18(-1.22%) |
Oct 30, 2018 | 96.47 | 96.87 | 95.49 | 96.48 | 5,778,159 | +0.75(+0.78%) |
Oct 29, 2018 | 94.38 | 96.09 | 94.25 | 95.74 | 6,728,200 | +2.07(+2.21%) |
Oct 26, 2018 | 94.66 | 95.03 | 93.02 | 93.67 | 6,924,901 | -2.04(-2.13%) |
Oct 25, 2018 | 95.80 | 96.06 | 94.49 | 95.70 | 7,843,054 | -0.09(-0.10%) |
Oct 24, 2018 | 93.46 | 96.81 | 93.24 | 95.80 | 9,695,620 | +2.40(+2.57%) |
Oct 23, 2018 | 92.38 | 93.74 | 91.86 | 93.40 | 5,287,535 | +0.62(+0.67%) |
Oct 22, 2018 | 93.36 | 94.04 | 92.64 | 92.78 | 6,459,146 | -0.75(-0.81%) |
Oct 19, 2018 | 92.09 | 93.79 | 92.01 | 93.53 | 6,024,370 | +2.00(+2.19%) |
Oct 18, 2018 | 92.00 | 92.73 | 91.21 | 91.53 | 4,827,174 | -0.32(-0.35%) |
Oct 17, 2018 | 90.92 | 92.25 | 90.90 | 91.85 | 5,301,371 | +0.78(+0.86%) |
Oct 16, 2018 | 90.16 | 91.33 | 89.76 | 91.07 | 4,789,254 | +1.49(+1.67%) |
Oct 15, 2018 | 89.22 | 90.45 | 89.19 | 89.58 | 4,487,547 | +0.30(+0.33%) |
Oct 12, 2018 | 89.30 | 89.69 | 88.65 | 89.28 | 5,356,961 | +0.19(+0.21%) |
Oct 11, 2018 | 91.77 | 92.00 | 88.96 | 89.10 | 6,784,766 | -1.93(-2.12%) |
Oct 10, 2018 | 91.24 | 92.73 | 90.91 | 91.03 | 6,834,585 | -0.66(-0.72%) |
Oct 09, 2018 | 92.17 | 92.39 | 91.18 | 91.69 | 4,841,167 | -0.06(-0.06%) |
Oct 08, 2018 | 90.20 | 91.88 | 90.16 | 91.75 | 4,709,208 | +1.44(+1.60%) |
Oct 05, 2018 | 90.11 | 90.75 | 89.88 | 90.31 | 4,053,980 | -0.10(-0.11%) |
Oct 04, 2018 | 90.61 | 91.08 | 89.72 | 90.41 | 5,812,175 | -0.77(-0.85%) |
Oct 03, 2018 | 92.62 | 93.04 | 90.89 | 91.18 | 7,201,515 | -1.02(-1.10%) |
Oct 02, 2018 | 93.67 | 94.23 | 91.34 | 92.20 | 7,902,349 | -1.69(-1.80%) |
Oct 01, 2018 | 95.11 | 95.39 | 93.85 | 93.89 | 5,961,851 | -0.92(-0.97%) |
Sep 28, 2018 | 94.59 | 95.02 | 94.06 | 94.81 | 7,010,391 | +0.64(+0.68%) |
Sep 27, 2018 | 94.50 | 95.32 | 94.06 | 94.18 | 4,529,737 | -0.38(-0.40%) |
Sep 26, 2018 | 95.21 | 95.71 | 94.40 | 94.56 | 4,779,783 | -0.40(-0.42%) |
Sep 25, 2018 | 95.53 | 95.62 | 94.78 | 94.96 | 4,172,670 | -0.25(-0.27%) |
Sep 24, 2018 | 96.76 | 97.29 | 95.15 | 95.21 | 3,994,410 | -2.24(-2.30%) |
Sep 21, 2018 | 97.75 | 97.97 | 97.39 | 97.45 | 8,241,796 | -0.26(-0.27%) |
Sep 20, 2018 | 96.87 | 97.96 | 96.77 | 97.71 | 3,980,710 | +1.23(+1.27%) |
Sep 19, 2018 | 96.64 | 96.88 | 96.22 | 96.48 | 3,354,579 | -0.18(-0.18%) |
Sep 18, 2018 | 97.92 | 97.92 | 96.42 | 96.66 | 4,812,537 | -1.20(-1.23%) |
Sep 17, 2018 | 97.19 | 97.91 | 96.86 | 97.87 | 3,646,530 | +0.70(+0.72%) |
Sep 14, 2018 | 97.43 | 97.43 | 96.44 | 97.16 | 3,181,749 | -0.36(-0.37%) |
Sep 13, 2018 | 97.09 | 97.53 | 96.42 | 97.52 | 4,463,024 | +0.97(+1.00%) |
Sep 12, 2018 | 96.09 | 96.87 | 95.86 | 96.55 | 4,305,565 | +0.44(+0.46%) |
Sep 11, 2018 | 94.86 | 96.47 | 94.86 | 96.11 | 3,310,223 | -0.20(-0.21%) |
Sep 10, 2018 | 95.76 | 96.67 | 95.58 | 96.31 | 3,879,139 | +0.70(+0.74%) |
Sep 07, 2018 | 95.70 | 96.25 | 94.57 | 95.61 | 4,520,931 | -0.64(-0.67%) |
Sep 06, 2018 | 94.98 | 96.28 | 94.51 | 96.25 | 5,669,747 | +1.11(+1.17%) |
Sep 05, 2018 | 93.16 | 95.19 | 93.11 | 95.15 | 5,221,846 | +1.78(+1.91%) |
Sep 04, 2018 | 94.05 | 94.28 | 92.90 | 93.36 | 5,440,880 | -0.85(-0.90%) |
Aug 31, 2018 | 94.21 | 94.21 | 94.21 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.09 | 94.40 | 93.82 | 94.17 | 2,519,401 | -0.08(-0.08%) |
Aug 29, 2018 | 93.61 | 94.30 | 93.55 | 94.25 | 2,857,191 | +0.74(+0.79%) |
Aug 28, 2018 | 94.39 | 94.57 | 93.27 | 93.51 | 6,217,324 | -1.04(-1.10%) |
Aug 27, 2018 | 94.69 | 94.85 | 94.06 | 94.55 | 3,751,884 | +0.22(+0.23%) |
Aug 24, 2018 | 94.09 | 94.65 | 94.04 | 94.33 | 4,372,478 | +0.19(+0.20%) |
Aug 23, 2018 | 94.35 | 94.40 | 93.79 | 94.14 | 5,360,944 | -0.26(-0.28%) |
Aug 22, 2018 | 95.63 | 95.73 | 94.17 | 94.41 | 4,590,417 | -1.24(-1.30%) |
Aug 21, 2018 | 96.94 | 96.94 | 95.59 | 95.65 | 5,548,064 | -0.94(-0.98%) |
Aug 20, 2018 | 96.72 | 97.44 | 96.39 | 96.59 | 4,370,483 | -0.10(-0.10%) |
Aug 17, 2018 | 95.89 | 96.80 | 95.89 | 96.69 | 4,032,448 | +0.60(+0.62%) |
Aug 16, 2018 | 95.67 | 96.50 | 95.36 | 96.10 | 5,355,643 | +0.67(+0.71%) |
Aug 15, 2018 | 94.84 | 95.67 | 94.41 | 95.42 | 7,743,743 | +0.29(+0.31%) |
Aug 14, 2018 | 94.79 | 95.46 | 94.30 | 95.13 | 4,561,560 | +0.07(+0.07%) |
Aug 13, 2018 | 94.88 | 95.16 | 94.21 | 95.06 | 3,768,951 | +0.13(+0.13%) |
Aug 10, 2018 | 95.54 | 95.86 | 94.68 | 94.94 | 4,413,020 | -0.70(-0.73%) |
Aug 09, 2018 | 95.99 | 95.99 | 95.36 | 95.63 | 4,892,604 | +0.18(+0.19%) |
Aug 08, 2018 | 96.32 | 96.60 | 95.44 | 95.46 | 6,150,230 | -0.61(-0.64%) |
Aug 07, 2018 | 97.95 | 97.95 | 95.49 | 96.07 | 8,226,528 | -2.66(-2.69%) |
Aug 06, 2018 | 98.62 | 99.62 | 98.32 | 98.73 | 7,971,640 | +0.91(+0.93%) |
Aug 03, 2018 | 96.53 | 98.16 | 96.20 | 97.82 | 4,677,673 | +1.35(+1.40%) |
Aug 02, 2018 | 95.55 | 96.67 | 95.12 | 96.47 | 4,954,381 | +0.91(+0.95%) |
Aug 01, 2018 | 96.24 | 96.33 | 95.23 | 95.56 | 4,956,806 | -1.17(-1.21%) |
Jul 31, 2018 | 96.44 | 97.14 | 95.98 | 96.73 | 5,816,086 | +0.69(+0.72%) |
Jul 30, 2018 | 95.70 | 96.38 | 95.61 | 96.04 | 4,306,021 | -0.08(-0.09%) |
Jul 27, 2018 | 96.53 | 97.02 | 95.91 | 96.12 | 5,425,858 | -0.61(-0.63%) |
Jul 26, 2018 | 97.69 | 98.32 | 96.63 | 96.73 | 6,057,887 | -0.18(-0.18%) |
Jul 25, 2018 | 96.68 | 97.29 | 96.31 | 96.90 | 6,480,548 | +0.40(+0.41%) |
Jul 24, 2018 | 96.66 | 95.76 | 96.51 | 6,057,589 | +0.29(+0.31%) | |
Jul 23, 2018 | 97.55 | 95.53 | 96.21 | 9,237,064 | -1.36(-1.40%) | |
Jul 20, 2018 | 97.36 | 98.23 | 97.15 | 97.58 | 32,825,982 | +0.20(+0.21%) |
Jul 19, 2018 | 96.53 | 98.06 | 96.53 | 97.37 | 10,987,109 | +0.79(+0.82%) |
Jul 18, 2018 | 96.66 | 96.73 | 95.79 | 96.58 | 6,395,433 | -0.04(-0.04%) |
Jul 17, 2018 | 95.44 | 96.75 | 95.44 | 96.63 | 8,065,421 | +1.61(+1.70%) |
Jul 16, 2018 | 94.67 | 95.15 | 93.99 | 95.01 | 6,436,553 | +0.23(+0.24%) |
Jul 13, 2018 | 94.87 | 94.78 | 5,251,530 | +0.98(+1.04%) | ||
Jul 12, 2018 | 94.66 | 93.34 | 93.81 | 6,538,834 | -0.85(-0.90%) | |
Jul 11, 2018 | 94.74 | 94.99 | 94.29 | 94.66 | 6,562,692 | -0.29(-0.31%) |
Jul 10, 2018 | 93.04 | 95.04 | 92.25 | 94.95 | 19,144,902 | +4.31(+4.76%) |
Jul 09, 2018 | 91.79 | 91.93 | 90.44 | 90.64 | 9,349,261 | -1.51(-1.64%) |
Jul 06, 2018 | 92.09 | 92.54 | 91.65 | 92.15 | 5,216,099 | +0.01(+0.01%) |
Jul 05, 2018 | 91.60 | 92.20 | 91.24 | 92.14 | 5,789,657 | +0.63(+0.69%) |
Jul 03, 2018 | 91.51 | 91.51 | 91.51 | 0 | -0.61(-0.67%) | |
Jul 02, 2018 | 91.43 | 92.52 | 91.10 | 92.13 | 5,602,111 | +0.56(+0.61%) |
Jun 29, 2018 | 91.44 | 92.10 | 90.67 | 91.57 | 5,613,360 | +0.16(+0.17%) |
Jun 28, 2018 | 91.19 | 91.93 | 91.09 | 91.41 | 5,109,208 | +0.34(+0.38%) |
Jun 27, 2018 | 91.15 | 91.64 | 90.52 | 91.07 | 7,405,965 | +0.19(+0.20%) |
Jun 26, 2018 | 91.72 | 91.82 | 90.39 | 90.88 | 5,981,497 | -0.79(-0.86%) |
Jun 25, 2018 | 90.60 | 92.17 | 90.60 | 91.67 | 6,161,945 | +0.52(+0.57%) |
Jun 22, 2018 | 90.20 | 91.40 | 90.17 | 91.15 | 6,787,950 | +0.95(+1.05%) |
Jun 21, 2018 | 89.64 | 90.36 | 89.41 | 90.20 | 7,787,980 | +1.20(+1.35%) |
Jun 20, 2018 | 88.93 | 89.25 | 88.62 | 89.00 | 5,470,352 | -0.13(-0.14%) |
Jun 19, 2018 | 88.73 | 89.73 | 88.50 | 89.12 | 6,544,281 | +0.49(+0.55%) |
Jun 18, 2018 | 90.01 | 90.17 | 88.17 | 88.64 | 7,098,265 | -1.88(-2.07%) |
Jun 15, 2018 | 90.63 | 88.42 | 90.51 | 12,570,411 | +2.09(+2.36%) | |
Jun 14, 2018 | 88.53 | 88.62 | 87.84 | 88.42 | 5,721,821 | -0.12(-0.13%) |
Jun 13, 2018 | 87.61 | 88.82 | 87.61 | 88.54 | 8,980,007 | +0.66(+0.76%) |
Jun 12, 2018 | 86.83 | 87.92 | 86.48 | 87.88 | 6,034,598 | +1.07(+1.23%) |
Jun 11, 2018 | 86.31 | 86.98 | 86.02 | 86.81 | 4,737,180 | +0.61(+0.70%) |
Jun 08, 2018 | 85.10 | 86.31 | 85.10 | 86.20 | 5,701,477 | +1.12(+1.31%) |
Jun 07, 2018 | 84.54 | 85.38 | 84.39 | 85.09 | 5,914,451 | +0.28(+0.33%) |
Jun 06, 2018 | 84.83 | 83.95 | 84.81 | 4,692,291 | +0.52(+0.62%) | |
Jun 05, 2018 | 84.50 | 84.92 | 84.01 | 84.29 | 5,768,458 | +0.08(+0.09%) |
Jun 04, 2018 | 84.21 | 85.03 | 84.13 | 84.21 | 4,674,798 | -0.11(-0.13%) |
Jun 01, 2018 | 84.56 | 84.89 | 83.82 | 84.32 | 5,248,606 | +0.00(+0.00%) |
May 31, 2018 | 85.08 | 85.20 | 83.82 | 84.32 | 9,832,403 | -0.55(-0.65%) |
May 30, 2018 | 84.73 | 85.21 | 84.25 | 84.87 | 7,506,631 | +0.61(+0.72%) |
May 29, 2018 | 83.34 | 84.42 | 83.34 | 84.26 | 9,961,376 | +0.66(+0.79%) |
May 25, 2018 | 83.60 | 83.60 | 83.60 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 83.60 | 83.83 | 83.14 | 83.49 | 5,635,320 | -0.22(-0.27%) |
May 23, 2018 | 83.29 | 83.84 | 83.02 | 83.72 | 7,498,857 | +0.43(+0.52%) |
May 22, 2018 | 83.16 | 83.73 | 82.87 | 83.29 | 8,167,233 | +0.35(+0.42%) |
May 21, 2018 | 81.86 | 83.33 | 81.73 | 82.94 | 8,012,612 | +1.67(+2.05%) |
May 18, 2018 | 81.94 | 82.05 | 81.11 | 81.27 | 8,271,679 | -0.34(-0.42%) |
May 17, 2018 | 81.30 | 81.67 | 80.97 | 81.61 | 7,836,338 | +0.61(+0.75%) |
May 16, 2018 | 80.54 | 81.30 | 80.47 | 81.00 | 6,652,761 | +0.33(+0.40%) |
May 15, 2018 | 80.52 | 81.04 | 80.31 | 80.68 | 7,865,763 | -0.29(-0.36%) |
May 14, 2018 | 81.42 | 81.45 | 80.62 | 80.97 | 5,168,557 | -0.23(-0.29%) |
May 11, 2018 | 81.33 | 81.89 | 80.74 | 81.20 | 4,208,179 | +0.13(+0.16%) |
May 10, 2018 | 80.37 | 81.46 | 80.34 | 81.07 | 3,719,796 | +0.93(+1.15%) |
May 09, 2018 | 81.00 | 81.28 | 80.01 | 80.14 | 7,440,783 | -0.53(-0.65%) |
May 08, 2018 | 81.60 | 81.67 | 80.37 | 80.67 | 6,399,186 | -1.20(-1.47%) |
May 07, 2018 | 82.49 | 82.77 | 81.74 | 81.87 | 4,174,149 | -0.63(-0.77%) |
May 04, 2018 | 81.30 | 83.15 | 81.26 | 82.50 | 7,123,437 | +1.16(+1.42%) |
May 03, 2018 | 81.24 | 81.75 | 80.59 | 81.34 | 8,000,781 | +0.31(+0.38%) |
May 02, 2018 | 82.64 | 82.81 | 80.87 | 81.04 | 7,110,315 | -1.58(-1.92%) |
May 01, 2018 | 83.64 | 84.12 | 82.15 | 82.62 | 5,451,870 | -1.51(-1.79%) |
Apr 30, 2018 | 84.89 | 85.33 | 83.83 | 84.13 | 6,575,013 | -0.64(-0.76%) |
Apr 27, 2018 | 85.19 | 85.84 | 84.72 | 84.77 | 5,718,299 | -1.29(-1.50%) |
Apr 26, 2018 | 85.22 | 86.74 | 84.30 | 86.06 | 7,173,630 | +1.76(+2.09%) |
Apr 25, 2018 | 84.35 | 85.31 | 84.05 | 84.30 | 5,793,179 | -0.24(-0.29%) |
Apr 24, 2018 | 85.53 | 85.72 | 84.15 | 84.54 | 6,833,627 | -0.95(-1.11%) |
Apr 23, 2018 | 85.47 | 85.68 | 84.88 | 85.49 | 8,003,645 | +0.08(+0.10%) |
Apr 20, 2018 | 87.89 | 88.01 | 85.24 | 85.41 | 10,378,600 | -2.58(-2.93%) |
Apr 19, 2018 | 88.94 | 89.13 | 87.58 | 87.99 | 7,583,148 | -1.18(-1.32%) |
Apr 18, 2018 | 90.82 | 91.15 | 88.73 | 89.16 | 7,829,349 | -1.58(-1.74%) |
Apr 17, 2018 | 90.59 | 90.91 | 90.00 | 90.74 | 6,025,609 | -0.88(-0.96%) |
Apr 16, 2018 | 91.47 | 92.21 | 91.28 | 91.61 | 3,323,293 | +0.55(+0.60%) |
Apr 13, 2018 | 90.72 | 91.23 | 90.44 | 91.06 | 3,393,464 | +0.79(+0.88%) |
Apr 12, 2018 | 90.81 | 91.27 | 90.24 | 90.27 | 3,229,496 | -0.31(-0.34%) |
Apr 11, 2018 | 90.49 | 91.24 | 90.36 | 90.58 | 4,799,645 | -0.60(-0.66%) |
Apr 10, 2018 | 91.46 | 91.85 | 90.78 | 91.18 | 3,392,280 | +0.02(+0.02%) |
Apr 09, 2018 | 91.30 | 92.05 | 90.66 | 91.16 | 3,143,562 | +0.07(+0.07%) |
Apr 06, 2018 | 91.73 | 92.50 | 90.65 | 91.10 | 4,294,402 | -1.06(-1.15%) |
Apr 05, 2018 | 92.04 | 92.66 | 91.47 | 92.15 | 3,884,822 | +0.33(+0.35%) |
Apr 04, 2018 | 89.83 | 92.29 | 89.38 | 91.83 | 5,632,341 | +1.66(+1.84%) |
Apr 03, 2018 | 89.50 | 90.45 | 88.84 | 90.17 | 5,638,051 | +0.95(+1.06%) |
Apr 02, 2018 | 90.53 | 91.03 | 88.71 | 89.22 | 5,189,882 | -1.75(-1.92%) |
Mar 29, 2018 | 90.97 | 90.97 | 90.97 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 90.13 | 91.77 | 90.01 | 91.00 | 7,694,593 | +1.28(+1.43%) |
Mar 27, 2018 | 89.37 | 90.46 | 88.77 | 89.71 | 6,042,722 | +0.69(+0.78%) |
Mar 26, 2018 | 88.91 | 89.57 | 88.42 | 89.02 | 4,942,616 | +0.55(+0.62%) |
Mar 23, 2018 | 90.09 | 90.59 | 88.29 | 88.47 | 5,847,233 | -1.49(-1.66%) |
Mar 22, 2018 | 90.39 | 91.40 | 89.84 | 89.96 | 5,189,045 | -0.67(-0.74%) |
Mar 21, 2018 | 91.59 | 91.75 | 90.45 | 90.63 | 4,640,478 | -0.97(-1.06%) |
Mar 20, 2018 | 92.30 | 92.76 | 91.54 | 91.60 | 3,982,343 | -0.38(-0.42%) |
Mar 19, 2018 | 93.05 | 93.34 | 91.72 | 91.98 | 5,059,367 | -1.07(-1.15%) |
Mar 16, 2018 | 93.62 | 94.35 | 93.00 | 93.05 | 9,275,749 | -0.29(-0.31%) |
Mar 15, 2018 | 93.68 | 94.39 | 93.06 | 93.34 | 4,687,522 | -0.52(-0.55%) |
Mar 14, 2018 | 94.65 | 94.71 | 93.54 | 93.85 | 4,866,215 | -0.83(-0.87%) |
Mar 13, 2018 | 94.40 | 94.93 | 93.95 | 94.68 | 5,507,275 | +0.71(+0.75%) |
Mar 12, 2018 | 93.76 | 94.25 | 93.41 | 93.97 | 5,410,861 | +0.17(+0.19%) |
Mar 09, 2018 | 93.57 | 93.82 | 93.05 | 93.80 | 4,416,091 | +0.38(+0.41%) |
Mar 08, 2018 | 91.70 | 93.45 | 91.33 | 93.41 | 6,500,726 | +1.87(+2.04%) |
Mar 07, 2018 | 91.73 | 91.55 | 5,533,965 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.15 | 91.36 | 90.38 | 91.33 | 4,052,153 | +0.12(+0.14%) |
Mar 05, 2018 | 90.39 | 91.35 | 90.03 | 91.20 | 4,537,461 | +0.33(+0.36%) |
Mar 02, 2018 | 89.94 | 91.11 | 89.93 | 90.88 | 5,883,577 | +0.77(+0.85%) |
Mar 01, 2018 | 91.02 | 91.58 | 89.38 | 90.11 | 8,274,531 | -0.67(-0.74%) |
Feb 28, 2018 | 91.83 | 92.37 | 90.74 | 90.78 | 5,607,067 | -0.96(-1.05%) |
Feb 27, 2018 | 91.99 | 92.73 | 91.59 | 91.74 | 7,718,401 | -0.04(-0.05%) |
Feb 26, 2018 | 91.11 | 91.97 | 91.03 | 91.78 | 6,473,148 | +1.04(+1.15%) |
Feb 23, 2018 | 90.48 | 91.05 | 89.84 | 90.74 | 5,753,985 | +0.35(+0.38%) |
Feb 22, 2018 | 89.62 | 90.98 | 89.38 | 90.39 | 6,520,569 | +1.04(+1.17%) |
Feb 21, 2018 | 90.47 | 90.87 | 89.30 | 89.35 | 5,440,718 | -1.22(-1.35%) |
Feb 20, 2018 | 91.80 | 91.82 | 90.46 | 90.58 | 4,635,999 | -1.31(-1.42%) |
Feb 16, 2018 | 91.88 | 91.88 | 91.88 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 90.62 | 91.87 | 89.95 | 91.81 | 6,193,935 | +1.54(+1.70%) |
Feb 14, 2018 | 92.39 | 92.58 | 89.98 | 90.27 | 9,309,156 | -2.51(-2.70%) |
Feb 13, 2018 | 92.66 | 93.21 | 91.57 | 92.78 | 6,372,931 | +0.17(+0.19%) |
Feb 12, 2018 | 92.58 | 93.28 | 91.88 | 92.60 | 5,749,546 | +0.62(+0.67%) |
Feb 09, 2018 | 91.68 | 92.65 | 90.08 | 91.98 | 6,408,210 | +0.85(+0.94%) |
Feb 08, 2018 | 94.07 | 94.08 | 91.08 | 91.13 | 5,907,278 | -2.77(-2.95%) |
Feb 07, 2018 | 94.29 | 95.78 | 93.28 | 93.90 | 5,954,375 | -0.05(-0.05%) |
Feb 06, 2018 | 93.02 | 94.26 | 91.13 | 93.95 | 8,029,397 | -1.84(-1.92%) |
Feb 05, 2018 | 98.10 | 99.00 | 94.89 | 95.79 | 6,439,312 | -2.39(-2.44%) |
Feb 02, 2018 | 99.20 | 99.51 | 97.98 | 98.18 | 4,047,880 | -1.35(-1.35%) |
Feb 01, 2018 | 99.21 | 99.94 | 98.68 | 99.53 | 4,213,091 | +0.00(+0.00%) |
Jan 31, 2018 | 99.15 | 99.87 | 98.87 | 99.53 | 4,856,692 | +0.34(+0.34%) |
Jan 30, 2018 | 99.01 | 100.27 | 98.87 | 99.19 | 5,976,822 | +0.18(+0.18%) |
Jan 29, 2018 | 100.42 | 101.07 | 98.99 | 99.01 | 4,659,117 | -1.73(-1.72%) |
Jan 26, 2018 | 99.78 | 100.80 | 99.78 | 100.73 | 4,827,418 | +0.71(+0.71%) |
Jan 25, 2018 | 99.78 | 100.48 | 99.58 | 100.02 | 3,279,271 | -0.20(-0.20%) |
Jan 24, 2018 | 100.31 | 100.50 | 99.96 | 100.22 | 4,180,443 | -0.13(-0.13%) |
Jan 23, 2018 | 100.16 | 101.36 | 99.98 | 100.36 | 4,275,077 | -0.17(-0.17%) |
Jan 22, 2018 | 100.81 | 99.28 | 100.53 | 5,207,816 | +1.11(+1.11%) | |
Jan 19, 2018 | 98.85 | 99.84 | 98.15 | 99.42 | 7,255,453 | +0.93(+0.94%) |
Jan 18, 2018 | 98.96 | 98.16 | 98.49 | 7,084,926 | -0.11(-0.11%) | |
Jan 17, 2018 | 97.86 | 99.42 | 97.80 | 98.60 | 5,505,124 | +1.09(+1.12%) |
Jan 16, 2018 | 96.96 | 97.91 | 96.82 | 97.51 | 5,966,757 | +0.40(+0.41%) |
Jan 12, 2018 | 97.11 | 97.11 | 97.11 | 0 | +0.41(+0.43%) | |
Jan 11, 2018 | 97.33 | 97.50 | 96.28 | 96.70 | 4,454,042 | -0.50(-0.51%) |
Jan 10, 2018 | 97.19 | 4,065,976 | -0.50(-0.51%) | |||
Jan 09, 2018 | 97.84 | 98.44 | 97.62 | 97.69 | 5,528,115 | +0.07(+0.08%) |
Jan 08, 2018 | 97.80 | 98.24 | 97.35 | 97.62 | 6,925,428 | -0.56(-0.57%) |
Jan 05, 2018 | 97.96 | 98.51 | 97.83 | 98.18 | 3,280,635 | +0.28(+0.29%) |
Jan 04, 2018 | 97.46 | 98.54 | 97.29 | 97.90 | 3,803,276 | +0.48(+0.49%) |
Jan 03, 2018 | 97.55 | 98.01 | 97.33 | 97.42 | 5,106,134 | -0.26(-0.26%) |
Jan 02, 2018 | 99.22 | 99.24 | 97.56 | 97.67 | 5,035,259 | -1.54(-1.55%) |
Dec 29, 2017 | 99.21 | 99.21 | 99.21 | 0 | +0.47(+0.48%) | |
Dec 28, 2017 | 98.72 | 98.89 | 98.49 | 98.74 | 2,416,586 | +0.04(+0.04%) |
Dec 27, 2017 | 98.34 | 98.78 | 98.29 | 98.70 | 2,979,624 | +0.34(+0.34%) |
Dec 26, 2017 | 98.65 | 98.12 | 98.36 | 2,606,912 | +0.24(+0.24%) | |
Dec 22, 2017 | 98.12 | 98.25 | 97.77 | 98.12 | 2,472,509 | +0.28(+0.29%) |
Dec 21, 2017 | 98.82 | 98.92 | 97.49 | 97.84 | 3,372,310 | -0.63(-0.64%) |