Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.79 | 90.82 | 88.35 | 90.71 | 1,629,469 | +1.72(+1.93%) |
Nov 29, 2018 | 90.29 | 90.74 | 88.91 | 88.99 | 1,127,061 | -1.88(-2.07%) |
Nov 28, 2018 | 89.48 | 91.01 | 88.06 | 90.87 | 1,476,103 | +2.21(+2.49%) |
Nov 27, 2018 | 87.59 | 88.87 | 87.26 | 88.66 | 1,260,488 | +0.46(+0.52%) |
Nov 26, 2018 | 88.14 | 88.42 | 86.62 | 88.20 | 1,424,951 | +1.40(+1.61%) |
Nov 23, 2018 | 86.67 | 88.21 | 85.59 | 86.80 | 753,182 | -0.40(-0.45%) |
Nov 21, 2018 | 87.19 | 87.19 | 87.19 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.16 | 88.00 | 83.06 | 86.96 | 1,766,092 | +1.98(+2.33%) |
Nov 19, 2018 | 88.46 | 89.19 | 84.76 | 84.98 | 2,699,030 | -4.21(-4.72%) |
Nov 16, 2018 | 85.22 | 89.90 | 84.52 | 89.18 | 3,288,167 | +2.26(+2.60%) |
Nov 15, 2018 | 84.00 | 87.48 | 83.53 | 86.92 | 2,200,995 | +2.64(+3.13%) |
Nov 14, 2018 | 86.01 | 86.86 | 84.09 | 84.28 | 2,293,525 | -1.00(-1.18%) |
Nov 13, 2018 | 84.65 | 87.13 | 84.65 | 85.28 | 2,712,782 | +1.03(+1.22%) |
Nov 12, 2018 | 85.57 | 86.77 | 83.66 | 84.25 | 2,146,777 | -2.73(-3.14%) |
Nov 09, 2018 | 87.64 | 88.30 | 86.19 | 86.98 | 1,806,254 | -1.62(-1.82%) |
Nov 08, 2018 | 87.37 | 88.98 | 87.02 | 88.60 | 1,567,060 | +0.49(+0.56%) |
Nov 07, 2018 | 87.67 | 88.72 | 85.79 | 88.10 | 2,471,177 | +1.33(+1.54%) |
Nov 06, 2018 | 84.75 | 86.92 | 84.12 | 86.77 | 1,736,944 | +2.32(+2.75%) |
Nov 05, 2018 | 85.15 | 85.82 | 83.31 | 84.45 | 2,704,610 | -0.71(-0.84%) |
Nov 02, 2018 | 86.82 | 87.63 | 84.51 | 85.16 | 1,729,354 | -1.49(-1.72%) |
Nov 01, 2018 | 83.94 | 87.17 | 83.36 | 86.65 | 3,233,144 | +3.09(+3.69%) |
Oct 31, 2018 | 84.63 | 84.67 | 82.20 | 83.57 | 1,849,208 | -0.05(-0.07%) |
Oct 30, 2018 | 80.79 | 84.42 | 79.44 | 83.62 | 3,176,294 | +5.91(+7.60%) |
Oct 29, 2018 | 80.95 | 81.28 | 77.22 | 77.71 | 2,305,958 | -1.90(-2.39%) |
Oct 26, 2018 | 79.42 | 81.30 | 78.51 | 79.61 | 2,941,776 | -1.66(-2.04%) |
Oct 25, 2018 | 79.91 | 81.77 | 79.42 | 81.27 | 1,773,752 | +2.77(+3.52%) |
Oct 24, 2018 | 81.44 | 81.76 | 78.41 | 78.51 | 2,533,288 | -4.10(-4.96%) |
Oct 23, 2018 | 80.21 | 82.91 | 79.44 | 82.61 | 1,546,887 | +0.19(+0.23%) |
Oct 22, 2018 | 83.17 | 83.59 | 81.33 | 82.42 | 2,186,536 | -0.48(-0.58%) |
Oct 19, 2018 | 83.63 | 84.73 | 82.27 | 82.90 | 2,148,685 | -0.48(-0.58%) |
Oct 18, 2018 | 85.16 | 85.40 | 83.15 | 83.38 | 1,735,587 | -2.26(-2.64%) |
Oct 17, 2018 | 88.53 | 88.55 | 85.09 | 85.65 | 2,122,676 | +0.79(+0.93%) |
Oct 16, 2018 | 83.67 | 85.03 | 82.98 | 84.86 | 1,779,381 | +1.71(+2.05%) |
Oct 15, 2018 | 84.96 | 85.37 | 83.13 | 83.15 | 1,713,833 | -1.92(-2.25%) |
Oct 12, 2018 | 85.89 | 86.65 | 83.67 | 85.07 | 1,623,317 | +1.30(+1.55%) |
Oct 11, 2018 | 85.92 | 87.62 | 83.34 | 83.78 | 2,333,073 | -1.90(-2.22%) |
Oct 10, 2018 | 89.12 | 89.33 | 85.57 | 85.67 | 3,917,494 | -4.84(-5.35%) |
Oct 09, 2018 | 91.45 | 92.39 | 89.23 | 90.51 | 2,568,425 | -0.06(-0.07%) |
Oct 08, 2018 | 90.39 | 90.96 | 88.85 | 90.58 | 1,317,940 | -0.11(-0.12%) |
Oct 05, 2018 | 92.60 | 92.87 | 89.96 | 90.69 | 1,612,910 | -1.83(-1.98%) |
Oct 04, 2018 | 93.00 | 93.11 | 90.28 | 92.52 | 3,329,818 | -1.33(-1.42%) |
Oct 03, 2018 | 92.75 | 94.00 | 91.41 | 93.85 | 1,401,624 | +1.68(+1.82%) |
Oct 02, 2018 | 91.93 | 93.88 | 91.86 | 92.17 | 1,401,204 | +0.19(+0.21%) |
Oct 01, 2018 | 93.53 | 93.71 | 91.76 | 91.98 | 1,534,224 | -0.87(-0.93%) |
Sep 28, 2018 | 91.98 | 93.51 | 90.91 | 92.85 | 3,042,884 | +0.73(+0.79%) |
Sep 27, 2018 | 92.48 | 93.11 | 91.99 | 92.12 | 1,346,188 | +0.30(+0.33%) |
Sep 26, 2018 | 92.57 | 93.99 | 91.72 | 91.82 | 1,632,818 | -1.62(-1.74%) |
Sep 25, 2018 | 95.14 | 95.31 | 93.17 | 93.44 | 1,381,124 | -1.84(-1.94%) |
Sep 24, 2018 | 94.43 | 95.97 | 94.18 | 95.29 | 1,234,121 | -0.13(-0.13%) |
Sep 21, 2018 | 95.60 | 96.26 | 94.52 | 95.41 | 3,500,117 | +0.55(+0.58%) |
Sep 20, 2018 | 94.33 | 95.51 | 94.07 | 94.87 | 2,606,274 | +1.34(+1.43%) |
Sep 19, 2018 | 94.76 | 94.96 | 93.05 | 93.52 | 1,804,744 | -1.04(-1.10%) |
Sep 18, 2018 | 94.67 | 95.52 | 94.00 | 94.57 | 1,614,846 | +0.29(+0.31%) |
Sep 17, 2018 | 95.45 | 96.07 | 93.95 | 94.27 | 1,636,519 | -1.10(-1.15%) |
Sep 14, 2018 | 95.40 | 96.45 | 94.80 | 95.37 | 1,518,703 | +0.28(+0.30%) |
Sep 13, 2018 | 95.40 | 98.14 | 94.66 | 95.09 | 1,527,795 | +1.15(+1.22%) |
Sep 12, 2018 | 93.00 | 94.28 | 91.56 | 93.94 | 2,450,413 | -2.48(-2.58%) |
Sep 11, 2018 | 95.94 | 97.05 | 95.53 | 96.42 | 1,961,509 | -0.06(-0.07%) |
Sep 10, 2018 | 95.95 | 96.74 | 94.48 | 96.48 | 1,840,376 | +1.38(+1.45%) |
Sep 07, 2018 | 97.35 | 98.39 | 94.84 | 95.10 | 2,322,639 | -2.83(-2.89%) |
Sep 06, 2018 | 106.58 | 108.11 | 96.88 | 97.93 | 4,045,024 | -10.54(-9.72%) |
Sep 05, 2018 | 107.23 | 108.91 | 106.68 | 108.48 | 1,716,068 | +0.58(+0.54%) |
Sep 04, 2018 | 107.08 | 108.21 | 105.39 | 107.89 | 1,856,538 | +1.81(+1.70%) |
Aug 31, 2018 | 106.09 | 106.09 | 106.09 | 0 | -0.49(-0.46%) | |
Aug 30, 2018 | 106.28 | 107.29 | 106.00 | 106.58 | 1,205,605 | +0.02(+0.02%) |
Aug 29, 2018 | 107.20 | 107.47 | 106.09 | 106.56 | 1,136,819 | -0.57(-0.54%) |
Aug 28, 2018 | 107.50 | 107.99 | 105.84 | 107.14 | 902,832 | -0.11(-0.10%) |
Aug 27, 2018 | 106.17 | 108.04 | 105.77 | 107.25 | 1,212,008 | +1.86(+1.77%) |
Aug 24, 2018 | 104.79 | 105.69 | 104.37 | 105.38 | 935,277 | +1.38(+1.32%) |
Aug 23, 2018 | 103.83 | 104.74 | 103.51 | 104.00 | 839,398 | -0.07(-0.07%) |
Aug 22, 2018 | 103.17 | 104.72 | 102.44 | 104.08 | 1,268,886 | +0.66(+0.64%) |
Aug 21, 2018 | 101.38 | 103.91 | 101.27 | 103.42 | 1,592,322 | +2.16(+2.13%) |
Aug 20, 2018 | 102.99 | 103.05 | 100.99 | 101.27 | 1,361,376 | -1.34(-1.31%) |
Aug 17, 2018 | 101.27 | 103.21 | 98.92 | 102.61 | 3,085,058 | +0.15(+0.14%) |
Aug 16, 2018 | 103.54 | 104.07 | 102.07 | 102.46 | 1,623,564 | -0.47(-0.45%) |
Aug 15, 2018 | 103.96 | 104.20 | 102.01 | 102.93 | 1,886,825 | -2.35(-2.23%) |
Aug 14, 2018 | 106.61 | 107.14 | 105.15 | 105.27 | 1,198,840 | -0.07(-0.07%) |
Aug 13, 2018 | 104.08 | 105.38 | 103.63 | 105.35 | 1,744,444 | +1.74(+1.68%) |
Aug 10, 2018 | 104.58 | 105.45 | 102.68 | 103.61 | 2,580,515 | -2.30(-2.18%) |
Aug 09, 2018 | 106.53 | 107.16 | 105.77 | 105.91 | 1,101,515 | -1.27(-1.18%) |
Aug 08, 2018 | 107.14 | 108.10 | 104.87 | 107.18 | 1,368,491 | +0.01(+0.01%) |
Aug 07, 2018 | 107.32 | 108.07 | 106.17 | 107.17 | 1,559,349 | -0.10(-0.09%) |
Aug 06, 2018 | 107.81 | 108.23 | 106.90 | 107.27 | 1,269,850 | -1.20(-1.10%) |
Aug 03, 2018 | 107.43 | 108.57 | 106.38 | 108.47 | 1,375,870 | +1.02(+0.95%) |
Aug 02, 2018 | 104.58 | 107.67 | 103.85 | 107.45 | 1,789,689 | +1.60(+1.51%) |
Aug 01, 2018 | 106.81 | 108.09 | 105.43 | 105.86 | 2,027,684 | -0.64(-0.60%) |
Jul 31, 2018 | 101.48 | 111.02 | 101.22 | 106.50 | 5,367,567 | +10.09(+10.46%) |
Jul 30, 2018 | 97.34 | 97.98 | 95.61 | 96.41 | 2,054,510 | -1.15(-1.18%) |
Jul 27, 2018 | 95.98 | 98.80 | 95.79 | 97.56 | 1,564,627 | +2.12(+2.22%) |
Jul 26, 2018 | 96.06 | 94.55 | 95.44 | 1,707,678 | +0.72(+0.76%) | |
Jul 25, 2018 | 94.28 | 94.80 | 91.99 | 94.73 | 1,724,611 | +0.44(+0.47%) |
Jul 24, 2018 | 97.66 | 98.50 | 94.03 | 94.28 | 1,861,558 | -2.71(-2.80%) |
Jul 23, 2018 | 96.79 | 97.33 | 94.94 | 96.99 | 940,384 | +0.02(+0.02%) |
Jul 20, 2018 | 97.96 | 97.96 | 96.55 | 96.98 | 1,219,163 | -1.42(-1.45%) |
Jul 19, 2018 | 99.05 | 99.57 | 97.11 | 98.40 | 1,449,612 | -1.58(-1.58%) |
Jul 18, 2018 | 97.61 | 100.51 | 97.46 | 99.98 | 1,933,137 | +3.94(+4.10%) |
Jul 17, 2018 | 93.98 | 96.18 | 93.98 | 96.04 | 2,246,725 | +1.57(+1.66%) |
Jul 16, 2018 | 94.96 | 94.98 | 94.30 | 94.47 | 996,599 | -0.63(-0.67%) |
Jul 13, 2018 | 94.86 | 95.30 | 94.45 | 95.11 | 669,110 | +0.28(+0.30%) |
Jul 12, 2018 | 94.38 | 95.07 | 93.86 | 94.83 | 1,503,192 | +1.17(+1.25%) |
Jul 11, 2018 | 95.60 | 96.53 | 93.44 | 93.66 | 1,235,115 | -2.54(-2.64%) |
Jul 10, 2018 | 96.69 | 97.07 | 95.76 | 96.20 | 1,197,878 | +0.09(+0.09%) |
Jul 09, 2018 | 95.33 | 96.13 | 94.61 | 96.10 | 848,726 | +0.99(+1.04%) |
Jul 06, 2018 | 93.57 | 95.23 | 92.74 | 95.12 | 745,667 | +1.31(+1.39%) |
Jul 05, 2018 | 93.07 | 93.87 | 92.29 | 93.81 | 1,137,259 | +1.66(+1.80%) |
Jul 03, 2018 | 92.15 | 92.15 | 92.15 | 0 | -2.00(-2.12%) | |
Jul 02, 2018 | 91.86 | 94.21 | 91.03 | 94.15 | 1,506,091 | +1.15(+1.24%) |
Jun 29, 2018 | 92.90 | 94.30 | 92.59 | 92.99 | 1,904,792 | +0.65(+0.71%) |
Jun 28, 2018 | 91.18 | 92.41 | 90.55 | 92.34 | 1,724,632 | +1.06(+1.16%) |
Jun 27, 2018 | 95.06 | 95.32 | 91.22 | 91.28 | 1,619,673 | -3.58(-3.78%) |
Jun 26, 2018 | 95.33 | 95.79 | 94.11 | 94.86 | 1,645,645 | +0.41(+0.43%) |
Jun 25, 2018 | 95.62 | 95.62 | 92.28 | 94.45 | 2,424,379 | -2.19(-2.27%) |
Jun 22, 2018 | 97.15 | 98.83 | 95.50 | 96.65 | 3,193,022 | -3.40(-3.40%) |
Jun 21, 2018 | 100.16 | 100.97 | 99.42 | 100.05 | 1,259,333 | +0.49(+0.49%) |
Jun 20, 2018 | 100.74 | 101.38 | 99.15 | 99.56 | 1,325,330 | -0.73(-0.73%) |
Jun 19, 2018 | 100.15 | 100.93 | 98.99 | 100.30 | 1,188,586 | -1.33(-1.31%) |
Jun 18, 2018 | 101.43 | 101.94 | 99.61 | 101.63 | 1,325,306 | -0.72(-0.70%) |
Jun 15, 2018 | 102.61 | 102.61 | 102.34 | 1,905,229 | -0.26(-0.26%) | |
Jun 14, 2018 | 102.94 | 103.17 | 101.91 | 102.61 | 1,145,580 | +0.16(+0.15%) |
Jun 13, 2018 | 103.31 | 103.75 | 102.02 | 102.45 | 1,561,192 | -0.57(-0.56%) |
Jun 12, 2018 | 102.60 | 103.11 | 101.16 | 103.03 | 1,295,168 | +1.02(+1.00%) |
Jun 11, 2018 | 103.23 | 104.00 | 101.88 | 102.01 | 1,440,321 | -1.57(-1.51%) |
Jun 08, 2018 | 103.75 | 103.91 | 102.62 | 103.58 | 1,510,150 | -1.57(-1.49%) |
Jun 07, 2018 | 104.71 | 105.73 | 103.81 | 105.15 | 2,093,805 | -1.36(-1.28%) |
Jun 06, 2018 | 106.03 | 106.51 | 1,760,642 | -0.64(-0.59%) | ||
Jun 05, 2018 | 106.15 | 107.20 | 105.73 | 107.14 | 1,195,020 | +1.72(+1.63%) |
Jun 04, 2018 | 104.56 | 106.23 | 104.46 | 105.43 | 941,564 | +0.36(+0.34%) |
Jun 01, 2018 | 103.86 | 105.59 | 103.26 | 105.07 | 1,523,400 | +2.37(+2.31%) |
May 31, 2018 | 103.32 | 104.32 | 102.36 | 102.70 | 1,514,002 | -0.71(-0.68%) |
May 30, 2018 | 103.87 | 104.60 | 102.76 | 103.41 | 1,073,043 | +0.33(+0.32%) |
May 29, 2018 | 102.94 | 103.81 | 101.66 | 103.08 | 1,368,216 | -0.61(-0.59%) |
May 25, 2018 | 103.69 | 103.69 | 103.69 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.59 | 103.30 | 101.27 | 102.97 | 1,506,230 | +0.21(+0.20%) |
May 23, 2018 | 101.87 | 102.78 | 100.98 | 102.76 | 1,165,951 | -0.29(-0.28%) |
May 22, 2018 | 101.76 | 103.74 | 101.75 | 103.05 | 1,472,927 | +1.98(+1.96%) |
May 21, 2018 | 100.56 | 101.48 | 99.63 | 101.08 | 1,412,295 | +1.86(+1.87%) |
May 18, 2018 | 101.08 | 101.08 | 97.79 | 99.22 | 2,229,265 | -3.49(-3.40%) |
May 17, 2018 | 102.85 | 103.72 | 101.43 | 102.71 | 1,444,032 | -0.39(-0.38%) |
May 16, 2018 | 101.37 | 103.42 | 101.25 | 103.10 | 1,275,874 | +2.12(+2.10%) |
May 15, 2018 | 101.43 | 101.58 | 100.00 | 100.97 | 1,503,914 | -1.27(-1.24%) |
May 14, 2018 | 101.02 | 103.33 | 101.02 | 102.25 | 1,668,720 | +2.19(+2.18%) |
May 11, 2018 | 99.81 | 100.70 | 99.46 | 100.06 | 1,054,707 | +0.01(+0.01%) |
May 10, 2018 | 98.81 | 100.18 | 98.36 | 100.05 | 785,996 | +1.70(+1.73%) |
May 09, 2018 | 96.84 | 98.39 | 96.30 | 98.35 | 1,272,578 | +2.04(+2.12%) |
May 08, 2018 | 95.19 | 96.58 | 95.06 | 96.30 | 1,287,963 | +0.17(+0.18%) |
May 07, 2018 | 96.39 | 96.62 | 95.60 | 96.13 | 1,319,145 | +0.05(+0.05%) |
May 04, 2018 | 92.31 | 96.13 | 91.60 | 96.09 | 1,481,661 | +3.31(+3.56%) |
May 03, 2018 | 91.39 | 93.10 | 90.49 | 92.78 | 1,152,209 | +0.74(+0.80%) |
May 02, 2018 | 92.43 | 93.54 | 91.77 | 92.04 | 1,224,550 | -0.14(-0.16%) |
May 01, 2018 | 91.57 | 92.45 | 90.44 | 92.19 | 1,506,610 | +0.53(+0.58%) |
Apr 30, 2018 | 92.35 | 93.01 | 90.89 | 91.65 | 1,796,142 | -0.40(-0.43%) |
Apr 27, 2018 | 91.50 | 93.37 | 89.24 | 92.05 | 3,006,729 | +1.22(+1.34%) |
Apr 26, 2018 | 89.61 | 91.21 | 89.39 | 90.83 | 1,857,964 | +1.96(+2.21%) |
Apr 25, 2018 | 89.86 | 90.53 | 88.23 | 88.87 | 1,782,128 | -0.82(-0.91%) |
Apr 24, 2018 | 92.28 | 92.68 | 88.35 | 89.69 | 2,015,267 | -1.30(-1.43%) |
Apr 23, 2018 | 92.12 | 92.39 | 90.16 | 90.99 | 2,222,365 | -0.43(-0.47%) |
Apr 20, 2018 | 92.46 | 93.15 | 90.89 | 91.42 | 1,730,290 | -0.73(-0.79%) |
Apr 19, 2018 | 96.03 | 96.03 | 91.79 | 92.15 | 2,126,184 | -5.36(-5.50%) |
Apr 18, 2018 | 97.81 | 98.33 | 96.02 | 97.51 | 1,194,694 | -2.14(-2.15%) |
Apr 17, 2018 | 99.23 | 100.02 | 98.34 | 99.65 | 1,527,966 | +1.59(+1.63%) |
Apr 16, 2018 | 97.89 | 98.72 | 96.57 | 98.06 | 1,141,063 | +1.14(+1.17%) |
Apr 13, 2018 | 99.30 | 99.32 | 96.37 | 96.92 | 1,024,300 | -1.38(-1.40%) |
Apr 12, 2018 | 96.92 | 98.61 | 96.44 | 98.30 | 1,306,097 | +2.23(+2.33%) |
Apr 11, 2018 | 96.59 | 98.05 | 95.85 | 96.07 | 1,330,451 | -1.74(-1.78%) |
Apr 10, 2018 | 95.53 | 98.62 | 95.21 | 97.81 | 1,536,730 | +4.31(+4.61%) |
Apr 09, 2018 | 94.72 | 97.19 | 93.35 | 93.50 | 1,671,994 | -0.25(-0.27%) |
Apr 06, 2018 | 96.14 | 97.52 | 93.28 | 93.75 | 1,847,446 | -4.18(-4.27%) |
Apr 05, 2018 | 99.81 | 100.54 | 97.51 | 97.93 | 1,842,294 | -0.49(-0.49%) |
Apr 04, 2018 | 94.52 | 98.80 | 93.36 | 98.42 | 1,252,225 | +1.51(+1.56%) |
Apr 03, 2018 | 95.85 | 97.08 | 94.81 | 96.91 | 1,422,243 | +2.02(+2.13%) |
Apr 02, 2018 | 97.57 | 97.87 | 93.71 | 94.89 | 1,548,310 | -3.32(-3.38%) |
Mar 29, 2018 | 98.20 | 98.20 | 98.20 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.96 | 98.03 | 94.64 | 96.01 | 1,657,263 | -1.12(-1.15%) |
Mar 27, 2018 | 102.83 | 103.02 | 96.39 | 97.12 | 1,640,233 | -5.00(-4.90%) |
Mar 26, 2018 | 99.72 | 102.20 | 99.28 | 102.12 | 2,332,068 | +4.67(+4.79%) |
Mar 23, 2018 | 102.19 | 102.56 | 97.44 | 97.46 | 2,410,413 | -4.27(-4.20%) |
Mar 22, 2018 | 104.58 | 105.65 | 101.61 | 101.73 | 1,811,453 | -4.63(-4.35%) |
Mar 21, 2018 | 105.93 | 107.93 | 105.75 | 106.36 | 1,617,025 | +0.78(+0.74%) |
Mar 20, 2018 | 104.24 | 107.00 | 103.47 | 105.57 | 3,157,645 | +1.09(+1.04%) |
Mar 19, 2018 | 106.58 | 107.16 | 100.04 | 104.48 | 4,617,429 | -4.18(-3.85%) |
Mar 16, 2018 | 109.46 | 109.56 | 108.24 | 108.66 | 1,938,143 | -0.17(-0.16%) |
Mar 15, 2018 | 108.61 | 110.32 | 107.96 | 108.83 | 1,161,231 | +0.33(+0.31%) |
Mar 14, 2018 | 109.76 | 109.76 | 107.85 | 108.50 | 1,095,220 | -0.04(-0.03%) |
Mar 13, 2018 | 111.18 | 111.67 | 108.15 | 108.54 | 1,388,848 | -1.72(-1.56%) |
Mar 12, 2018 | 109.91 | 110.91 | 109.02 | 110.26 | 1,157,009 | +1.12(+1.02%) |
Mar 09, 2018 | 106.00 | 109.31 | 105.41 | 109.14 | 1,362,976 | +3.74(+3.55%) |
Mar 08, 2018 | 106.35 | 106.36 | 104.83 | 105.40 | 813,407 | -0.41(-0.38%) |
Mar 07, 2018 | 106.16 | 105.81 | 1,441,095 | +1.24(+1.19%) | ||
Mar 06, 2018 | 103.39 | 105.15 | 102.87 | 104.56 | 1,146,890 | +2.02(+1.97%) |
Mar 05, 2018 | 101.45 | 103.72 | 100.71 | 102.55 | 974,864 | +0.74(+0.72%) |
Mar 02, 2018 | 99.14 | 102.05 | 98.55 | 101.81 | 1,068,595 | +1.62(+1.62%) |
Mar 01, 2018 | 101.73 | 103.32 | 99.32 | 100.19 | 1,324,445 | -1.89(-1.85%) |
Feb 28, 2018 | 102.87 | 103.60 | 101.78 | 102.08 | 1,251,301 | -0.14(-0.13%) |
Feb 27, 2018 | 103.12 | 104.14 | 101.83 | 102.21 | 1,054,210 | -1.09(-1.06%) |
Feb 26, 2018 | 100.17 | 103.35 | 100.17 | 103.30 | 1,303,110 | +3.78(+3.80%) |
Feb 23, 2018 | 99.03 | 99.69 | 97.94 | 99.52 | 1,416,141 | +1.41(+1.43%) |
Feb 22, 2018 | 100.60 | 100.81 | 97.55 | 98.11 | 1,681,841 | -0.68(-0.69%) |
Feb 21, 2018 | 99.82 | 100.43 | 98.46 | 98.80 | 1,733,852 | -0.79(-0.80%) |
Feb 20, 2018 | 96.64 | 100.77 | 96.64 | 99.59 | 2,258,244 | +2.73(+2.82%) |
Feb 16, 2018 | 96.86 | 96.86 | 96.86 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.46 | 93.95 | 98.08 | 3,211,216 | +1.26(+1.30%) | |
Feb 14, 2018 | 92.87 | 97.68 | 92.69 | 96.82 | 2,289,065 | +3.47(+3.72%) |
Feb 13, 2018 | 92.54 | 93.71 | 92.04 | 93.35 | 2,271,083 | +0.27(+0.29%) |
Feb 12, 2018 | 91.14 | 93.89 | 90.65 | 93.08 | 1,954,792 | +2.70(+2.98%) |
Feb 09, 2018 | 89.32 | 91.20 | 86.10 | 90.38 | 1,936,440 | +2.11(+2.39%) |
Feb 08, 2018 | 92.27 | 93.01 | 87.69 | 88.27 | 2,678,121 | -3.69(-4.01%) |
Feb 07, 2018 | 93.49 | 94.44 | 91.43 | 91.96 | 1,803,738 | -2.30(-2.44%) |
Feb 06, 2018 | 88.79 | 94.32 | 88.44 | 94.26 | 2,429,847 | +1.63(+1.76%) |
Feb 05, 2018 | 94.95 | 95.98 | 91.82 | 92.63 | 2,093,966 | -2.79(-2.92%) |
Feb 02, 2018 | 98.57 | 99.56 | 95.37 | 95.42 | 1,679,943 | -4.15(-4.17%) |
Feb 01, 2018 | 97.88 | 101.33 | 97.70 | 99.56 | 1,597,496 | +1.21(+1.23%) |
Jan 31, 2018 | 98.56 | 99.46 | 97.68 | 98.35 | 1,310,581 | +0.35(+0.36%) |
Jan 30, 2018 | 99.77 | 100.34 | 97.58 | 98.01 | 1,720,486 | -2.44(-2.43%) |
Jan 29, 2018 | 101.55 | 101.88 | 99.71 | 100.44 | 1,585,769 | -1.17(-1.15%) |
Jan 26, 2018 | 99.43 | 103.63 | 98.84 | 101.61 | 2,583,775 | +0.31(+0.31%) |
Jan 25, 2018 | 105.06 | 108.97 | 100.85 | 101.30 | 2,067,891 | -1.65(-1.60%) |
Jan 24, 2018 | 103.66 | 104.46 | 102.07 | 102.95 | 1,400,818 | -0.97(-0.93%) |
Jan 23, 2018 | 102.85 | 104.22 | 102.55 | 103.92 | 1,324,191 | +1.27(+1.24%) |
Jan 22, 2018 | 103.02 | 103.80 | 101.91 | 102.65 | 1,224,906 | -0.39(-0.37%) |
Jan 19, 2018 | 102.79 | 103.12 | 101.75 | 103.03 | 1,103,492 | +0.33(+0.32%) |
Jan 18, 2018 | 101.08 | 103.76 | 100.33 | 102.70 | 1,510,855 | +1.04(+1.02%) |
Jan 17, 2018 | 97.86 | 102.48 | 97.34 | 101.66 | 2,285,647 | +5.22(+5.41%) |
Jan 16, 2018 | 97.22 | 97.86 | 95.96 | 96.44 | 1,587,171 | +0.33(+0.34%) |
Jan 12, 2018 | 96.11 | 96.11 | 96.11 | 0 | +0.94(+0.99%) | |
Jan 11, 2018 | 95.52 | 95.62 | 94.02 | 95.17 | 1,117,423 | -0.04(-0.04%) |
Jan 10, 2018 | 95.20 | 1,606,972 | -2.62(-2.67%) | |||
Jan 09, 2018 | 98.83 | 99.17 | 97.31 | 97.82 | 967,769 | -0.86(-0.87%) |
Jan 08, 2018 | 97.24 | 99.38 | 97.24 | 98.68 | 862,596 | +0.27(+0.27%) |
Jan 05, 2018 | 97.08 | 99.14 | 96.65 | 98.41 | 1,639,923 | +2.06(+2.14%) |
Jan 04, 2018 | 96.70 | 98.07 | 95.26 | 96.35 | 2,150,341 | +0.17(+0.18%) |
Jan 03, 2018 | 94.83 | 96.37 | 94.04 | 96.18 | 3,052,286 | +1.11(+1.17%) |
Jan 02, 2018 | 94.74 | 94.95 | 93.98 | 95.07 | 1,885,797 | +0.95(+1.01%) |
Dec 29, 2017 | 94.12 | 94.12 | 94.12 | 0 | -2.49(-2.58%) | |
Dec 28, 2017 | 96.85 | 97.57 | 96.00 | 96.61 | 1,078,832 | +0.51(+0.53%) |
Dec 27, 2017 | 96.65 | 97.06 | 95.56 | 96.10 | 796,945 | -0.33(-0.34%) |
Dec 26, 2017 | 97.29 | 97.92 | 95.96 | 96.43 | 565,951 | -1.50(-1.53%) |
Dec 22, 2017 | 97.45 | 98.18 | 96.51 | 97.92 | 653,030 | +0.63(+0.64%) |
Dec 21, 2017 | 100.77 | 100.95 | 97.19 | 97.30 | 1,415,703 | -3.43(-3.41%) |
Dec 20, 2017 | 101.31 | 102.50 | 99.77 | 100.73 | 1,708,528 | +0.74(+0.74%) |
Dec 19, 2017 | 99.43 | 100.46 | 98.91 | 99.99 | 1,460,391 | +0.36(+0.36%) |
Dec 18, 2017 | 98.15 | 100.52 | 97.65 | 99.63 | 1,957,024 | +5.01(+5.29%) |
Dec 15, 2017 | 93.46 | 95.15 | 92.42 | 94.62 | 2,956,597 | +1.08(+1.16%) |
Dec 14, 2017 | 94.54 | 95.24 | 93.11 | 93.54 | 1,532,320 | +0.49(+0.53%) |
Dec 13, 2017 | 92.50 | 93.40 | 91.65 | 93.04 | 1,306,072 | +0.73(+0.79%) |
Dec 12, 2017 | 92.99 | 93.19 | 91.39 | 92.32 | 1,448,806 | -0.71(-0.76%) |
Dec 11, 2017 | 93.38 | 93.78 | 91.81 | 93.03 | 1,243,730 | -0.12(-0.13%) |
Dec 08, 2017 | 94.13 | 94.80 | 92.99 | 93.14 | 1,135,438 | -0.54(-0.57%) |
Dec 07, 2017 | 92.36 | 94.06 | 92.14 | 93.68 | 1,354,685 | +1.65(+1.79%) |
Dec 06, 2017 | 91.22 | 92.24 | 90.61 | 92.03 | 1,416,966 | +0.09(+0.10%) |
Dec 05, 2017 | 90.61 | 93.75 | 89.62 | 91.94 | 1,601,082 | +1.58(+1.74%) |
Dec 04, 2017 | 93.79 | 93.79 | 89.76 | 90.36 | 2,101,700 | -2.68(-2.88%) |