Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.77 | 86.40 | 83.44 | 86.27 | 135,177 | +0.69(+0.81%) |
Nov 29, 2018 | 84.51 | 86.40 | 84.50 | 85.58 | 56,735 | +1.32(+1.57%) |
Nov 28, 2018 | 83.00 | 84.39 | 82.31 | 84.26 | 140,769 | +1.32(+1.59%) |
Nov 27, 2018 | 83.00 | 84.07 | 82.12 | 82.94 | 100,391 | -0.50(-0.60%) |
Nov 26, 2018 | 85.01 | 85.45 | 83.00 | 83.44 | 79,112 | -0.50(-0.60%) |
Nov 23, 2018 | 83.63 | 84.57 | 82.94 | 83.94 | 22,519 | -1.26(-1.48%) |
Nov 21, 2018 | 85.20 | 85.20 | 85.20 | 0 | +1.21(+1.44%) | |
Nov 20, 2018 | 85.33 | 85.33 | 83.26 | 83.99 | 133,336 | -1.83(-2.13%) |
Nov 19, 2018 | 86.25 | 87.22 | 85.67 | 85.82 | 60,709 | -0.49(-0.56%) |
Nov 16, 2018 | 86.61 | 87.22 | 85.82 | 86.31 | 37,242 | +0.06(+0.07%) |
Nov 15, 2018 | 85.33 | 86.37 | 84.78 | 86.25 | 67,523 | +0.55(+0.64%) |
Nov 14, 2018 | 87.59 | 87.65 | 85.45 | 85.70 | 75,900 | -0.85(-0.99%) |
Nov 13, 2018 | 88.08 | 88.87 | 86.31 | 86.55 | 78,518 | -1.71(-1.93%) |
Nov 12, 2018 | 90.09 | 90.09 | 87.83 | 88.26 | 66,374 | -2.01(-2.23%) |
Nov 09, 2018 | 90.58 | 90.58 | 88.75 | 90.27 | 85,657 | -0.73(-0.80%) |
Nov 08, 2018 | 90.70 | 92.22 | 90.03 | 91.00 | 65,233 | +0.55(+0.61%) |
Nov 07, 2018 | 90.27 | 91.38 | 89.90 | 90.45 | 63,101 | +0.98(+1.09%) |
Nov 06, 2018 | 88.93 | 89.54 | 88.14 | 89.48 | 55,559 | +0.79(+0.89%) |
Nov 05, 2018 | 87.22 | 88.87 | 87.22 | 88.69 | 63,438 | +1.58(+1.82%) |
Nov 02, 2018 | 88.08 | 89.23 | 86.98 | 87.10 | 118,141 | -0.98(-1.11%) |
Nov 01, 2018 | 88.20 | 88.68 | 87.65 | 88.08 | 66,211 | +0.43(+0.49%) |
Oct 31, 2018 | 87.65 | 88.69 | 87.47 | 87.65 | 101,761 | +1.16(+1.34%) |
Oct 30, 2018 | 86.55 | 88.32 | 85.70 | 86.49 | 101,130 | -0.91(-1.05%) |
Oct 29, 2018 | 89.90 | 90.15 | 86.13 | 87.41 | 93,178 | -2.13(-2.38%) |
Oct 26, 2018 | 91.25 | 91.25 | 89.23 | 89.54 | 120,176 | -2.80(-3.04%) |
Oct 25, 2018 | 92.59 | 92.92 | 91.49 | 92.34 | 73,667 | +0.55(+0.60%) |
Oct 24, 2018 | 94.11 | 94.11 | 91.67 | 91.79 | 109,155 | -1.83(-1.95%) |
Oct 23, 2018 | 93.68 | 94.29 | 91.43 | 93.62 | 109,679 | -1.46(-1.54%) |
Oct 22, 2018 | 96.12 | 96.12 | 94.60 | 95.09 | 48,664 | -0.43(-0.45%) |
Oct 19, 2018 | 95.88 | 96.73 | 95.27 | 95.51 | 48,382 | +0.24(+0.26%) |
Oct 18, 2018 | 95.27 | 96.43 | 94.54 | 95.27 | 64,661 | -0.37(-0.38%) |
Oct 17, 2018 | 96.55 | 96.55 | 94.96 | 95.63 | 28,394 | -0.61(-0.63%) |
Oct 16, 2018 | 95.33 | 96.91 | 94.48 | 96.24 | 42,625 | +1.52(+1.61%) |
Oct 15, 2018 | 95.02 | 95.42 | 94.48 | 94.72 | 25,796 | +0.00(+0.00%) |
Oct 12, 2018 | 95.21 | 96.18 | 93.56 | 94.72 | 71,810 | +0.55(+0.58%) |
Oct 11, 2018 | 95.51 | 96.24 | 93.93 | 94.17 | 67,248 | -1.89(-1.97%) |
Oct 10, 2018 | 97.04 | 97.52 | 95.45 | 96.06 | 52,125 | -1.58(-1.62%) |
Oct 09, 2018 | 96.43 | 98.13 | 96.43 | 97.65 | 43,204 | +1.04(+1.07%) |
Oct 08, 2018 | 97.22 | 97.89 | 96.43 | 96.61 | 45,879 | -0.91(-0.94%) |
Oct 05, 2018 | 98.07 | 98.93 | 97.28 | 97.52 | 30,351 | -0.55(-0.56%) |
Oct 04, 2018 | 99.11 | 99.35 | 98.01 | 98.07 | 28,429 | -1.16(-1.17%) |
Oct 03, 2018 | 98.99 | 99.84 | 98.99 | 99.23 | 51,439 | +0.12(+0.12%) |
Oct 02, 2018 | 100.02 | 100.02 | 98.80 | 99.11 | 30,967 | -0.30(-0.31%) |
Oct 01, 2018 | 98.25 | 99.60 | 98.25 | 99.41 | 53,829 | +1.40(+1.43%) |
Sep 28, 2018 | 97.40 | 98.25 | 96.91 | 98.01 | 41,836 | +0.79(+0.82%) |
Sep 27, 2018 | 96.24 | 97.40 | 96.24 | 97.22 | 32,233 | +1.22(+1.27%) |
Sep 26, 2018 | 96.97 | 96.97 | 95.88 | 96.00 | 73,158 | -0.79(-0.82%) |
Sep 25, 2018 | 98.80 | 98.80 | 96.12 | 96.79 | 113,937 | -1.58(-1.61%) |
Sep 24, 2018 | 99.60 | 100.08 | 98.32 | 98.38 | 43,097 | -1.04(-1.04%) |
Sep 21, 2018 | 99.60 | 99.96 | 99.17 | 99.41 | 29,449 | -0.18(-0.18%) |
Sep 20, 2018 | 99.29 | 99.66 | 98.80 | 99.60 | 38,021 | +0.67(+0.68%) |
Sep 19, 2018 | 98.93 | 99.23 | 98.07 | 98.93 | 45,109 | +0.24(+0.25%) |
Sep 18, 2018 | 99.17 | 99.66 | 98.13 | 98.68 | 28,437 | -0.37(-0.37%) |
Sep 17, 2018 | 99.53 | 100.33 | 98.93 | 99.05 | 32,701 | -0.61(-0.61%) |
Sep 14, 2018 | 100.69 | 100.69 | 98.93 | 99.66 | 31,746 | -0.61(-0.61%) |
Sep 13, 2018 | 100.75 | 100.88 | 100.14 | 100.27 | 42,798 | -0.18(-0.18%) |
Sep 12, 2018 | 100.27 | 100.88 | 99.96 | 100.45 | 31,289 | +0.49(+0.49%) |
Sep 11, 2018 | 99.66 | 100.47 | 99.53 | 99.96 | 62,204 | +0.00(+0.00%) |
Sep 10, 2018 | 99.05 | 100.20 | 99.05 | 99.96 | 29,700 | +1.10(+1.11%) |
Sep 07, 2018 | 99.53 | 99.93 | 98.25 | 98.86 | 53,451 | -1.40(-1.40%) |
Sep 06, 2018 | 101.42 | 101.61 | 99.96 | 100.27 | 42,600 | -0.67(-0.66%) |
Sep 05, 2018 | 100.27 | 100.94 | 99.60 | 100.94 | 50,658 | +0.49(+0.49%) |
Sep 04, 2018 | 99.53 | 100.94 | 99.35 | 100.45 | 103,812 | +1.28(+1.29%) |
Aug 31, 2018 | 99.17 | 99.17 | 99.17 | 0 | -0.18(-0.18%) | |
Aug 30, 2018 | 100.02 | 100.20 | 98.68 | 99.35 | 35,228 | -0.73(-0.73%) |
Aug 29, 2018 | 100.57 | 100.88 | 100.02 | 100.08 | 51,629 | -0.43(-0.42%) |
Aug 28, 2018 | 101.48 | 101.72 | 100.27 | 100.51 | 38,911 | -0.91(-0.90%) |
Aug 27, 2018 | 102.09 | 102.09 | 100.69 | 101.42 | 32,496 | -0.37(-0.36%) |
Aug 24, 2018 | 102.34 | 102.34 | 101.36 | 101.79 | 50,843 | +0.24(+0.24%) |
Aug 23, 2018 | 101.85 | 101.85 | 101.12 | 101.55 | 25,308 | -0.06(-0.06%) |
Aug 22, 2018 | 101.00 | 101.79 | 100.69 | 101.61 | 75,168 | +0.85(+0.85%) |
Aug 21, 2018 | 102.09 | 102.09 | 100.69 | 100.75 | 38,426 | -0.97(-0.96%) |
Aug 20, 2018 | 100.33 | 102.09 | 100.33 | 101.73 | 25,780 | +1.40(+1.40%) |
Aug 17, 2018 | 99.35 | 100.33 | 99.17 | 100.33 | 31,664 | +1.28(+1.29%) |
Aug 16, 2018 | 99.35 | 99.84 | 98.51 | 99.05 | 34,916 | +0.30(+0.31%) |
Aug 15, 2018 | 100.20 | 100.20 | 97.58 | 98.74 | 46,396 | -1.71(-1.70%) |
Aug 14, 2018 | 100.33 | 100.63 | 100.08 | 100.45 | 29,930 | +0.67(+0.67%) |
Aug 13, 2018 | 102.09 | 102.09 | 99.78 | 99.78 | 83,956 | -2.26(-2.21%) |
Aug 10, 2018 | 102.03 | 103.19 | 101.79 | 102.03 | 65,789 | +0.37(+0.36%) |
Aug 09, 2018 | 101.06 | 101.91 | 100.88 | 101.67 | 54,178 | +0.79(+0.79%) |
Aug 08, 2018 | 99.23 | 100.94 | 98.80 | 100.88 | 63,360 | +1.10(+1.10%) |
Aug 07, 2018 | 101.06 | 101.52 | 99.72 | 99.78 | 77,674 | -0.43(-0.43%) |
Aug 06, 2018 | 99.96 | 100.45 | 99.78 | 100.20 | 54,466 | +0.79(+0.80%) |
Aug 03, 2018 | 98.93 | 99.96 | 98.74 | 99.41 | 89,200 | +0.79(+0.80%) |
Aug 02, 2018 | 96.55 | 98.74 | 96.55 | 98.62 | 180,802 | +2.19(+2.28%) |
Aug 01, 2018 | 95.21 | 96.55 | 95.02 | 96.43 | 63,664 | +0.73(+0.76%) |
Jul 31, 2018 | 94.96 | 95.88 | 94.54 | 95.69 | 54,484 | +0.91(+0.96%) |
Jul 30, 2018 | 95.15 | 95.57 | 94.66 | 94.78 | 52,988 | +0.43(+0.45%) |
Jul 27, 2018 | 95.88 | 96.12 | 94.17 | 94.35 | 96,206 | -1.52(-1.59%) |
Jul 26, 2018 | 95.21 | 96.43 | 94.60 | 95.88 | 163,839 | +0.43(+0.45%) |
Jul 25, 2018 | 94.29 | 95.54 | 93.68 | 95.45 | 210,793 | +1.28(+1.36%) |
Jul 24, 2018 | 96.79 | 97.70 | 94.05 | 94.17 | 142,632 | -2.01(-2.09%) |
Jul 23, 2018 | 96.24 | 96.79 | 95.51 | 96.18 | 58,639 | +0.00(+0.00%) |
Jul 20, 2018 | 99.17 | 99.53 | 95.57 | 96.18 | 131,983 | -2.80(-2.83%) |
Jul 19, 2018 | 98.13 | 99.29 | 97.69 | 98.99 | 141,084 | +2.93(+3.05%) |
Jul 18, 2018 | 93.74 | 96.85 | 93.68 | 96.06 | 155,684 | +2.32(+2.47%) |
Jul 17, 2018 | 94.60 | 94.78 | 93.68 | 93.74 | 186,620 | -1.28(-1.35%) |
Jul 16, 2018 | 96.85 | 96.89 | 95.02 | 95.02 | 120,899 | -0.98(-1.02%) |
Jul 13, 2018 | 95.33 | 96.61 | 95.02 | 96.00 | 68,272 | +0.37(+0.38%) |
Jul 12, 2018 | 95.02 | 96.30 | 94.54 | 95.63 | 68,138 | +0.55(+0.58%) |
Jul 11, 2018 | 93.62 | 95.69 | 92.95 | 95.09 | 99,605 | +0.67(+0.71%) |
Jul 10, 2018 | 94.90 | 95.91 | 94.42 | 94.42 | 105,631 | -2.44(-2.52%) |
Jul 09, 2018 | 98.44 | 98.44 | 96.37 | 96.85 | 68,933 | -1.40(-1.43%) |
Jul 06, 2018 | 98.74 | 99.72 | 98.19 | 98.25 | 24,250 | -0.49(-0.49%) |
Jul 05, 2018 | 100.33 | 100.80 | 98.74 | 98.74 | 39,121 | -1.52(-1.52%) |
Jul 03, 2018 | 100.27 | 100.27 | 100.27 | 0 | -1.22(-1.20%) | |
Jul 02, 2018 | 101.42 | 102.34 | 100.15 | 101.48 | 19,143 | +0.02(+0.01%) |
Jun 29, 2018 | 100.76 | 102.18 | 100.34 | 101.47 | 40,639 | +0.77(+0.77%) |
Jun 28, 2018 | 101.29 | 101.35 | 100.10 | 100.70 | 33,425 | +0.30(+0.30%) |
Jun 27, 2018 | 101.47 | 102.12 | 99.92 | 100.40 | 20,420 | -0.59(-0.59%) |
Jun 26, 2018 | 100.82 | 101.65 | 100.19 | 101.00 | 25,275 | +0.36(+0.35%) |
Jun 25, 2018 | 102.48 | 102.72 | 99.98 | 100.64 | 39,727 | -2.14(-2.08%) |
Jun 22, 2018 | 104.98 | 105.93 | 102.78 | 102.78 | 31,472 | -0.18(-0.17%) |
Jun 21, 2018 | 101.47 | 103.08 | 101.47 | 102.96 | 21,999 | +0.53(+0.52%) |
Jun 20, 2018 | 102.48 | 103.91 | 102.24 | 102.42 | 28,885 | +1.28(+1.26%) |
Jun 19, 2018 | 100.70 | 101.53 | 100.47 | 101.14 | 40,589 | +0.45(+0.44%) |
Jun 18, 2018 | 100.70 | 102.60 | 99.69 | 100.70 | 93,823 | -5.71(-5.36%) |
Jun 15, 2018 | 108.60 | 105.56 | 106.40 | 64,539 | -2.20(-2.02%) | |
Jun 14, 2018 | 109.20 | 109.67 | 108.60 | 108.60 | 52,547 | -0.71(-0.65%) |
Jun 13, 2018 | 110.92 | 110.92 | 109.08 | 109.32 | 39,647 | -1.84(-1.66%) |
Jun 12, 2018 | 110.74 | 111.81 | 110.39 | 111.16 | 48,202 | +0.53(+0.48%) |
Jun 11, 2018 | 108.31 | 110.80 | 108.19 | 110.62 | 56,310 | +1.49(+1.36%) |
Jun 08, 2018 | 109.44 | 109.79 | 109.02 | 109.14 | 58,008 | -0.59(-0.54%) |
Jun 07, 2018 | 107.95 | 110.69 | 107.59 | 109.73 | 51,446 | +0.24(+0.22%) |
Jun 06, 2018 | 109.26 | 109.50 | 25,706 | -1.60(-1.44%) | ||
Jun 05, 2018 | 110.09 | 111.10 | 109.79 | 111.10 | 22,064 | +0.59(+0.54%) |
Jun 04, 2018 | 110.39 | 110.51 | 109.20 | 110.51 | 19,199 | +0.89(+0.81%) |
Jun 01, 2018 | 109.26 | 110.62 | 109.20 | 109.61 | 40,888 | +0.24(+0.22%) |
May 31, 2018 | 109.14 | 110.09 | 108.73 | 109.38 | 43,372 | +0.48(+0.44%) |
May 30, 2018 | 106.23 | 108.90 | 106.23 | 108.90 | 15,497 | +2.67(+2.52%) |
May 29, 2018 | 105.28 | 108.05 | 105.28 | 106.23 | 37,935 | -0.47(-0.45%) |
May 25, 2018 | 106.70 | 106.70 | 106.70 | 0 | -2.38(-2.18%) | |
May 24, 2018 | 110.21 | 110.21 | 108.84 | 109.08 | 23,256 | -1.49(-1.34%) |
May 23, 2018 | 110.45 | 111.10 | 109.44 | 110.56 | 44,698 | -0.64(-0.57%) |
May 22, 2018 | 113.30 | 113.30 | 111.09 | 111.20 | 42,364 | -1.28(-1.14%) |
May 21, 2018 | 112.42 | 113.30 | 112.35 | 112.48 | 18,351 | +0.29(+0.26%) |
May 18, 2018 | 113.36 | 113.36 | 111.78 | 112.19 | 12,503 | -0.64(-0.57%) |
May 17, 2018 | 111.96 | 113.29 | 111.96 | 112.83 | 38,034 | +1.51(+1.36%) |
May 16, 2018 | 111.03 | 111.78 | 111.03 | 111.32 | 11,423 | +0.29(+0.26%) |
May 15, 2018 | 110.86 | 111.84 | 110.62 | 111.03 | 15,686 | -0.41(-0.37%) |
May 14, 2018 | 109.81 | 111.50 | 109.40 | 111.44 | 36,525 | +2.03(+1.86%) |
May 11, 2018 | 109.23 | 110.10 | 108.41 | 109.40 | 33,822 | +0.35(+0.32%) |
May 10, 2018 | 107.25 | 109.58 | 106.79 | 109.05 | 31,847 | +2.56(+2.40%) |
May 09, 2018 | 105.80 | 107.83 | 105.56 | 106.50 | 40,013 | +0.81(+0.77%) |
May 08, 2018 | 106.03 | 106.03 | 103.65 | 105.68 | 32,003 | -0.12(-0.11%) |
May 07, 2018 | 104.34 | 106.61 | 104.34 | 105.80 | 33,297 | +1.92(+1.85%) |
May 04, 2018 | 102.95 | 103.88 | 102.43 | 103.88 | 31,812 | +0.76(+0.73%) |
May 03, 2018 | 104.64 | 104.64 | 102.97 | 103.12 | 19,856 | -1.28(-1.23%) |
May 02, 2018 | 104.81 | 105.45 | 104.11 | 104.40 | 34,244 | -0.76(-0.72%) |
May 01, 2018 | 104.11 | 105.16 | 103.76 | 105.16 | 19,380 | +0.64(+0.61%) |
Apr 30, 2018 | 104.58 | 105.54 | 103.95 | 104.52 | 25,139 | +0.35(+0.34%) |
Apr 27, 2018 | 103.70 | 104.34 | 102.95 | 104.17 | 25,178 | +0.47(+0.45%) |
Apr 26, 2018 | 103.88 | 104.58 | 103.18 | 103.70 | 29,740 | +0.29(+0.28%) |
Apr 25, 2018 | 102.89 | 103.59 | 101.67 | 103.42 | 24,599 | +0.52(+0.51%) |
Apr 24, 2018 | 104.52 | 106.20 | 102.54 | 102.89 | 122,424 | -0.99(-0.95%) |
Apr 23, 2018 | 101.15 | 104.11 | 101.15 | 103.88 | 41,800 | +2.67(+2.64%) |
Apr 20, 2018 | 101.73 | 101.90 | 99.69 | 101.21 | 26,365 | -0.35(-0.34%) |
Apr 19, 2018 | 102.31 | 103.94 | 101.24 | 101.55 | 26,998 | -0.76(-0.74%) |
Apr 18, 2018 | 102.72 | 104.29 | 102.25 | 102.31 | 28,279 | -0.06(-0.06%) |
Apr 17, 2018 | 100.10 | 104.46 | 99.17 | 102.37 | 43,244 | +3.49(+3.53%) |
Apr 16, 2018 | 94.75 | 99.17 | 94.75 | 98.88 | 39,167 | +4.19(+4.42%) |
Apr 13, 2018 | 95.57 | 96.01 | 94.35 | 94.69 | 28,306 | -0.41(-0.43%) |
Apr 12, 2018 | 97.08 | 97.92 | 94.81 | 95.10 | 30,035 | -1.86(-1.92%) |
Apr 11, 2018 | 95.74 | 97.42 | 95.39 | 96.96 | 31,571 | +1.10(+1.15%) |
Apr 10, 2018 | 95.16 | 96.38 | 94.17 | 95.86 | 59,381 | +1.74(+1.85%) |
Apr 09, 2018 | 94.75 | 95.68 | 93.24 | 94.11 | 70,914 | +0.06(+0.06%) |
Apr 06, 2018 | 95.57 | 96.50 | 93.07 | 94.06 | 48,840 | -1.86(-1.94%) |
Apr 05, 2018 | 92.72 | 96.61 | 92.72 | 95.92 | 43,319 | +3.20(+3.45%) |
Apr 04, 2018 | 91.27 | 93.47 | 90.86 | 92.72 | 25,425 | -0.06(-0.06%) |
Apr 03, 2018 | 92.49 | 93.36 | 90.34 | 92.78 | 29,824 | +0.64(+0.69%) |
Apr 02, 2018 | 92.95 | 94.69 | 91.50 | 92.14 | 28,387 | -0.70(-0.75%) |
Mar 29, 2018 | 92.83 | 92.83 | 92.83 | 0 | +1.28(+1.40%) | |
Mar 28, 2018 | 90.51 | 92.60 | 89.81 | 91.56 | 48,165 | +0.29(+0.32%) |
Mar 27, 2018 | 92.08 | 92.54 | 89.17 | 91.27 | 57,707 | -0.58(-0.63%) |
Mar 26, 2018 | 92.43 | 92.72 | 90.34 | 91.85 | 51,479 | +0.00(+0.00%) |
Mar 23, 2018 | 93.82 | 93.82 | 91.56 | 91.85 | 53,424 | -1.10(-1.19%) |
Mar 22, 2018 | 94.35 | 94.58 | 92.14 | 92.95 | 54,819 | -1.98(-2.08%) |
Mar 21, 2018 | 93.18 | 95.16 | 93.01 | 94.93 | 45,742 | +1.63(+1.74%) |
Mar 20, 2018 | 95.10 | 95.10 | 92.58 | 93.30 | 45,430 | -1.86(-1.95%) |
Mar 19, 2018 | 97.43 | 97.43 | 93.14 | 95.16 | 64,623 | -2.27(-2.33%) |
Mar 16, 2018 | 95.57 | 98.12 | 95.57 | 97.43 | 49,195 | +2.33(+2.45%) |
Mar 15, 2018 | 100.92 | 101.38 | 90.51 | 95.10 | 110,630 | -5.87(-5.81%) |
Mar 14, 2018 | 102.78 | 102.78 | 100.38 | 100.97 | 23,866 | -1.80(-1.75%) |
Mar 13, 2018 | 102.95 | 102.95 | 101.67 | 102.78 | 21,653 | +0.47(+0.45%) |
Mar 12, 2018 | 100.80 | 102.48 | 100.59 | 102.31 | 29,536 | +1.98(+1.97%) |
Mar 09, 2018 | 100.10 | 101.03 | 99.69 | 100.33 | 21,274 | +1.05(+1.05%) |
Mar 08, 2018 | 101.03 | 101.03 | 98.47 | 99.29 | 22,519 | -0.87(-0.87%) |
Mar 07, 2018 | 101.38 | 99.52 | 100.16 | 29,516 | -1.45(-1.43%) | |
Mar 06, 2018 | 101.21 | 101.90 | 100.33 | 101.61 | 28,709 | +1.57(+1.57%) |
Mar 05, 2018 | 100.04 | 100.86 | 99.44 | 100.04 | 57,551 | +0.17(+0.17%) |
Mar 02, 2018 | 100.33 | 100.62 | 98.24 | 99.87 | 72,024 | -1.34(-1.32%) |
Mar 01, 2018 | 102.19 | 102.72 | 100.92 | 101.21 | 62,547 | -0.75(-0.74%) |
Feb 28, 2018 | 105.51 | 105.51 | 101.79 | 101.96 | 48,723 | -2.79(-2.66%) |
Feb 27, 2018 | 106.09 | 106.32 | 104.58 | 104.75 | 46,480 | -1.28(-1.21%) |
Feb 26, 2018 | 107.31 | 107.97 | 105.80 | 106.03 | 40,043 | -0.93(-0.87%) |
Feb 23, 2018 | 108.82 | 108.82 | 105.97 | 106.96 | 36,042 | -1.28(-1.18%) |
Feb 22, 2018 | 109.75 | 110.33 | 107.33 | 108.24 | 42,136 | -0.58(-0.53%) |
Feb 21, 2018 | 109.34 | 110.33 | 108.70 | 108.82 | 28,050 | +0.17(+0.16%) |
Feb 20, 2018 | 110.10 | 111.03 | 107.89 | 108.65 | 24,300 | -0.45(-0.41%) |
Feb 16, 2018 | 109.10 | 109.10 | 109.10 | 0 | -3.58(-3.18%) | |
Feb 15, 2018 | 111.03 | 113.08 | 110.92 | 112.68 | 41,974 | +1.25(+1.12%) |
Feb 14, 2018 | 110.29 | 113.53 | 109.61 | 111.43 | 15,026 | +0.40(+0.36%) |
Feb 13, 2018 | 109.27 | 111.66 | 108.83 | 111.03 | 19,842 | +1.59(+1.45%) |
Feb 12, 2018 | 109.04 | 109.95 | 107.58 | 109.44 | 36,013 | +1.82(+1.69%) |
Feb 09, 2018 | 108.42 | 109.84 | 106.03 | 107.62 | 60,683 | -0.40(-0.37%) |
Feb 08, 2018 | 111.43 | 112.28 | 108.02 | 108.02 | 25,325 | -3.47(-3.11%) |
Feb 07, 2018 | 110.69 | 110.86 | 110.01 | 111.48 | 67,563 | +0.23(+0.20%) |
Feb 06, 2018 | 105.17 | 112.05 | 105.17 | 111.26 | 56,525 | +3.95(+3.68%) |
Feb 05, 2018 | 110.46 | 111.88 | 106.99 | 107.31 | 61,003 | -4.46(-3.99%) |
Feb 02, 2018 | 115.29 | 115.29 | 110.97 | 111.77 | 57,728 | -4.09(-3.53%) |
Feb 01, 2018 | 112.96 | 116.09 | 112.96 | 115.86 | 34,756 | +3.75(+3.35%) |
Jan 31, 2018 | 113.36 | 115.29 | 111.94 | 112.11 | 40,520 | -1.31(-1.15%) |
Jan 30, 2018 | 114.84 | 114.84 | 114.44 | 113.42 | 53,328 | -2.33(-2.01%) |
Jan 29, 2018 | 119.78 | 119.78 | 115.35 | 115.75 | 65,648 | -4.04(-3.37%) |
Jan 26, 2018 | 119.90 | 117.91 | 119.78 | 70,086 | +1.59(+1.35%) | |
Jan 25, 2018 | 118.76 | 119.56 | 117.28 | 118.19 | 77,941 | +0.57(+0.48%) |
Jan 24, 2018 | 117.62 | 118.53 | 116.54 | 117.62 | 90,222 | +1.31(+1.12%) |
Jan 23, 2018 | 115.07 | 116.49 | 113.99 | 116.32 | 113,651 | +2.39(+2.10%) |
Jan 22, 2018 | 111.77 | 114.95 | 110.97 | 113.93 | 180,213 | +5.51(+5.09%) |
Jan 19, 2018 | 107.73 | 108.53 | 106.88 | 108.42 | 41,608 | +0.68(+0.63%) |
Jan 18, 2018 | 109.15 | 109.32 | 107.22 | 107.73 | 49,597 | -1.36(-1.25%) |
Jan 17, 2018 | 110.58 | 110.58 | 108.30 | 109.10 | 30,167 | -0.97(-0.88%) |
Jan 16, 2018 | 111.71 | 112.46 | 109.72 | 110.06 | 34,155 | -1.42(-1.28%) |
Jan 12, 2018 | 111.48 | 111.48 | 111.48 | 0 | +1.53(+1.40%) | |
Jan 11, 2018 | 109.15 | 109.78 | 108.13 | 109.95 | 39,636 | +1.59(+1.47%) |
Jan 10, 2018 | 107.22 | 107.73 | 106.59 | 108.36 | 25,346 | +1.48(+1.38%) |
Jan 09, 2018 | 107.33 | 107.50 | 106.42 | 106.88 | 28,950 | +0.34(+0.32%) |
Jan 08, 2018 | 107.39 | 108.47 | 105.97 | 106.54 | 37,131 | -0.23(-0.21%) |
Jan 05, 2018 | 107.90 | 107.90 | 105.12 | 106.77 | 18,967 | -0.68(-0.63%) |
Jan 04, 2018 | 106.77 | 107.45 | 106.03 | 107.45 | 44,472 | +1.48(+1.39%) |
Jan 03, 2018 | 104.55 | 106.20 | 103.28 | 105.97 | 60,866 | +1.36(+1.30%) |
Jan 02, 2018 | 100.34 | 104.61 | 100.34 | 104.61 | 70,513 | +4.78(+4.78%) |
Dec 29, 2017 | 99.83 | 99.83 | 99.83 | 0 | +0.57(+0.57%) | |
Dec 28, 2017 | 98.47 | 99.38 | 97.61 | 99.26 | 59,695 | +1.59(+1.63%) |
Dec 27, 2017 | 98.41 | 100.51 | 97.61 | 97.67 | 84,674 | -0.63(-0.64%) |
Dec 26, 2017 | 99.72 | 100.34 | 97.90 | 98.30 | 109,108 | +2.27(+2.37%) |
Dec 22, 2017 | 91.98 | 96.02 | 91.98 | 96.02 | 87,314 | +3.70(+4.00%) |
Dec 21, 2017 | 91.64 | 93.35 | 91.30 | 92.33 | 85,545 | +0.28(+0.31%) |
Dec 20, 2017 | 93.18 | 93.63 | 91.59 | 92.04 | 68,195 | -0.57(-0.61%) |
Dec 19, 2017 | 94.88 | 95.45 | 92.27 | 92.61 | 69,567 | -2.22(-2.34%) |
Dec 18, 2017 | 94.03 | 95.96 | 94.03 | 94.83 | 79,543 | +0.63(+0.66%) |
Dec 15, 2017 | 94.71 | 95.68 | 93.75 | 94.20 | 63,611 | -0.45(-0.48%) |
Dec 14, 2017 | 93.58 | 95.40 | 93.24 | 94.66 | 42,952 | +0.91(+0.97%) |
Dec 13, 2017 | 93.29 | 93.86 | 92.62 | 93.75 | 52,576 | +0.74(+0.79%) |
Dec 12, 2017 | 92.84 | 94.37 | 92.21 | 93.01 | 63,300 | +0.28(+0.31%) |
Dec 11, 2017 | 89.60 | 92.84 | 89.37 | 92.72 | 87,787 | +3.70(+4.15%) |
Dec 08, 2017 | 89.20 | 89.77 | 88.40 | 89.03 | 62,975 | +0.51(+0.58%) |
Dec 07, 2017 | 87.61 | 89.09 | 87.10 | 88.52 | 96,038 | +0.57(+0.65%) |
Dec 06, 2017 | 89.71 | 89.82 | 87.74 | 87.95 | 62,422 | -2.16(-2.40%) |
Dec 05, 2017 | 90.62 | 91.76 | 89.93 | 90.11 | 52,992 | -0.91(-1.00%) |
Dec 04, 2017 | 92.72 | 93.12 | 90.73 | 91.02 | 57,825 | -0.97(-1.05%) |