Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.88 | 95.53 | 94.29 | 95.50 | 937,654 | +0.78(+0.83%) |
Dec 28, 2018 | 94.78 | 96.14 | 94.33 | 94.72 | 1,163,567 | +0.15(+0.16%) |
Dec 27, 2018 | 93.88 | 94.58 | 91.87 | 94.57 | 1,128,310 | +0.45(+0.47%) |
Dec 26, 2018 | 92.23 | 94.25 | 90.99 | 94.12 | 940,449 | +2.01(+2.19%) |
Dec 24, 2018 | 94.36 | 94.36 | 91.83 | 92.11 | 642,835 | -2.26(-2.40%) |
Dec 21, 2018 | 94.66 | 97.41 | 94.37 | 94.37 | 2,187,300 | -0.46(-0.49%) |
Dec 20, 2018 | 95.06 | 96.14 | 93.79 | 94.83 | 1,684,236 | -0.80(-0.84%) |
Dec 19, 2018 | 95.72 | 96.95 | 94.75 | 95.64 | 2,709,914 | +2.65(+2.85%) |
Dec 18, 2018 | 93.91 | 94.15 | 92.40 | 92.99 | 1,336,170 | -0.72(-0.77%) |
Dec 17, 2018 | 96.05 | 96.49 | 93.13 | 93.71 | 1,109,188 | -2.41(-2.50%) |
Dec 14, 2018 | 97.70 | 98.02 | 95.89 | 96.12 | 1,113,851 | -1.91(-1.95%) |
Dec 13, 2018 | 97.04 | 98.15 | 96.65 | 98.02 | 1,368,622 | +0.87(+0.90%) |
Dec 12, 2018 | 96.53 | 97.53 | 96.24 | 97.15 | 1,175,863 | +1.00(+1.04%) |
Dec 11, 2018 | 95.93 | 96.79 | 95.59 | 96.15 | 1,404,246 | +0.69(+0.73%) |
Dec 10, 2018 | 95.87 | 95.87 | 93.78 | 95.46 | 1,084,369 | -0.01(-0.01%) |
Dec 07, 2018 | 96.17 | 96.62 | 94.84 | 95.47 | 1,236,627 | -0.89(-0.92%) |
Dec 06, 2018 | 96.23 | 96.39 | 93.65 | 96.36 | 1,467,907 | +0.04(+0.04%) |
Dec 04, 2018 | 97.31 | 98.28 | 96.08 | 96.32 | 2,452,043 | -0.74(-0.76%) |
Dec 03, 2018 | 96.70 | 97.41 | 95.84 | 97.06 | 2,342,739 | +0.56(+0.58%) |
Nov 30, 2018 | 96.09 | 96.67 | 95.88 | 96.50 | 2,380,218 | +0.76(+0.79%) |
Nov 29, 2018 | 94.86 | 96.02 | 94.85 | 95.74 | 855,224 | +0.71(+0.75%) |
Nov 28, 2018 | 94.23 | 95.46 | 94.23 | 95.03 | 1,312,740 | +0.04(+0.04%) |
Nov 27, 2018 | 94.50 | 95.40 | 93.97 | 95.00 | 1,630,130 | +0.54(+0.58%) |
Nov 26, 2018 | 94.79 | 95.07 | 93.68 | 94.45 | 1,181,529 | -0.19(-0.20%) |
Nov 23, 2018 | 94.65 | 95.17 | 94.49 | 94.64 | 875,593 | +0.04(+0.05%) |
Nov 21, 2018 | 94.59 | 94.59 | 94.59 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.11 | 97.40 | 94.83 | 94.88 | 1,707,883 | -1.02(-1.07%) |
Nov 19, 2018 | 96.47 | 97.09 | 95.44 | 95.90 | 1,264,354 | -0.71(-0.73%) |
Nov 16, 2018 | 95.98 | 97.44 | 95.98 | 96.61 | 1,815,470 | +0.66(+0.68%) |
Nov 15, 2018 | 95.26 | 96.32 | 94.51 | 95.96 | 1,577,505 | +0.41(+0.43%) |
Nov 14, 2018 | 96.70 | 96.70 | 95.22 | 95.55 | 1,124,992 | -1.05(-1.09%) |
Nov 13, 2018 | 96.08 | 96.83 | 95.26 | 96.60 | 1,375,546 | +0.42(+0.43%) |
Nov 12, 2018 | 95.88 | 97.19 | 95.66 | 96.19 | 1,186,867 | +0.08(+0.08%) |
Nov 09, 2018 | 95.07 | 96.22 | 94.59 | 96.11 | 1,897,267 | +1.34(+1.41%) |
Nov 08, 2018 | 95.13 | 95.58 | 94.14 | 94.77 | 2,127,732 | -0.87(-0.91%) |
Nov 07, 2018 | 95.65 | 96.11 | 94.38 | 95.64 | 2,152,153 | +0.32(+0.33%) |
Nov 06, 2018 | 94.73 | 95.50 | 94.49 | 95.32 | 999,667 | +0.64(+0.67%) |
Nov 05, 2018 | 94.02 | 95.40 | 93.82 | 94.68 | 1,354,747 | +1.00(+1.07%) |
Nov 02, 2018 | 94.93 | 94.94 | 93.00 | 93.68 | 1,317,342 | -1.33(-1.40%) |
Nov 01, 2018 | 94.92 | 95.56 | 94.42 | 95.01 | 1,080,923 | +0.17(+0.18%) |
Oct 31, 2018 | 94.67 | 96.21 | 93.31 | 94.84 | 1,788,096 | -0.79(-0.82%) |
Oct 30, 2018 | 93.82 | 95.67 | 93.62 | 95.63 | 2,006,068 | +1.81(+1.92%) |
Oct 29, 2018 | 91.53 | 95.08 | 91.53 | 93.82 | 2,337,655 | +3.08(+3.39%) |
Oct 26, 2018 | 90.53 | 91.80 | 89.77 | 90.74 | 1,952,514 | -0.28(-0.31%) |
Oct 25, 2018 | 89.92 | 91.99 | 87.76 | 91.03 | 2,741,139 | -4.72(-4.93%) |
Oct 24, 2018 | 95.50 | 96.94 | 95.21 | 95.74 | 2,026,430 | +0.41(+0.43%) |
Oct 23, 2018 | 93.22 | 95.59 | 93.22 | 95.34 | 1,624,134 | +1.71(+1.82%) |
Oct 22, 2018 | 94.36 | 94.73 | 93.31 | 93.63 | 1,063,903 | -0.71(-0.75%) |
Oct 19, 2018 | 93.36 | 94.52 | 93.21 | 94.34 | 1,472,915 | +1.77(+1.91%) |
Oct 18, 2018 | 93.30 | 94.13 | 91.91 | 92.57 | 1,783,781 | -0.54(-0.58%) |
Oct 17, 2018 | 93.30 | 93.61 | 92.40 | 93.11 | 959,234 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.63 | 92.49 | 93.38 | 818,785 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.28 | 91.46 | 92.90 | 880,636 | +1.37(+1.50%) |
Oct 12, 2018 | 90.75 | 91.81 | 90.20 | 91.53 | 960,214 | +1.17(+1.29%) |
Oct 11, 2018 | 92.17 | 92.36 | 89.98 | 90.36 | 1,075,807 | -1.46(-1.59%) |
Oct 10, 2018 | 93.05 | 93.82 | 91.74 | 91.82 | 1,329,388 | -1.04(-1.12%) |
Oct 09, 2018 | 93.84 | 94.15 | 92.78 | 92.87 | 982,717 | -1.16(-1.23%) |
Oct 08, 2018 | 92.06 | 94.30 | 92.06 | 94.03 | 1,056,904 | +1.63(+1.76%) |
Oct 05, 2018 | 91.42 | 92.65 | 91.31 | 92.40 | 1,285,821 | +1.47(+1.62%) |
Oct 04, 2018 | 90.28 | 91.04 | 89.77 | 90.93 | 905,960 | +0.56(+0.62%) |
Oct 03, 2018 | 90.82 | 91.40 | 89.96 | 90.37 | 1,054,191 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.39 | 90.20 | 90.90 | 631,976 | +0.94(+1.04%) |
Oct 01, 2018 | 90.50 | 90.54 | 89.57 | 89.96 | 877,986 | -0.32(-0.35%) |
Sep 28, 2018 | 89.84 | 90.67 | 89.66 | 90.28 | 749,055 | +0.23(+0.26%) |
Sep 27, 2018 | 89.76 | 90.84 | 89.56 | 90.05 | 588,958 | -0.23(-0.25%) |
Sep 26, 2018 | 90.63 | 91.13 | 90.22 | 90.28 | 851,648 | -0.26(-0.28%) |
Sep 25, 2018 | 90.24 | 90.75 | 90.16 | 90.54 | 965,066 | +0.09(+0.10%) |
Sep 24, 2018 | 91.75 | 91.91 | 90.33 | 90.45 | 700,043 | -1.51(-1.65%) |
Sep 21, 2018 | 92.09 | 92.71 | 91.77 | 91.96 | 1,577,422 | +0.40(+0.44%) |
Sep 20, 2018 | 91.01 | 91.80 | 90.76 | 91.57 | 984,226 | +0.70(+0.77%) |
Sep 19, 2018 | 91.95 | 91.95 | 90.58 | 90.87 | 722,944 | -0.69(-0.75%) |
Sep 18, 2018 | 91.55 | 92.02 | 89.93 | 91.56 | 1,220,170 | -0.29(-0.32%) |
Sep 17, 2018 | 93.73 | 93.73 | 91.78 | 91.85 | 2,069,310 | -1.95(-2.08%) |
Sep 14, 2018 | 94.42 | 94.49 | 93.20 | 93.80 | 1,093,304 | -0.56(-0.59%) |
Sep 13, 2018 | 93.82 | 94.38 | 93.20 | 94.35 | 1,154,717 | +0.51(+0.55%) |
Sep 12, 2018 | 92.50 | 93.90 | 91.97 | 93.84 | 1,598,014 | +1.58(+1.71%) |
Sep 11, 2018 | 92.71 | 93.30 | 92.00 | 92.26 | 1,042,090 | -0.15(-0.16%) |
Sep 10, 2018 | 91.64 | 92.72 | 91.51 | 92.41 | 1,297,160 | +0.68(+0.74%) |
Sep 07, 2018 | 91.76 | 92.10 | 90.98 | 91.73 | 1,325,364 | -0.53(-0.58%) |
Sep 06, 2018 | 91.00 | 92.45 | 90.72 | 92.26 | 1,460,134 | +1.21(+1.33%) |
Sep 05, 2018 | 89.63 | 91.66 | 89.47 | 91.05 | 2,324,794 | +1.21(+1.35%) |
Sep 04, 2018 | 89.14 | 90.12 | 88.87 | 89.84 | 1,392,485 | +0.87(+0.97%) |
Aug 31, 2018 | 88.97 | 88.97 | 88.97 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.80 | 87.78 | 88.44 | 1,023,929 | +0.27(+0.31%) |
Aug 29, 2018 | 87.86 | 88.33 | 87.71 | 88.17 | 751,843 | +0.75(+0.86%) |
Aug 28, 2018 | 87.88 | 88.14 | 87.18 | 87.41 | 703,023 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.82 | 87.49 | 87.88 | 692,180 | -0.42(-0.48%) |
Aug 24, 2018 | 87.61 | 88.53 | 87.33 | 88.31 | 1,036,927 | +0.69(+0.79%) |
Aug 23, 2018 | 87.74 | 88.06 | 87.42 | 87.62 | 739,309 | -0.43(-0.49%) |
Aug 22, 2018 | 88.75 | 88.79 | 87.61 | 88.05 | 931,297 | -0.78(-0.88%) |
Aug 21, 2018 | 89.80 | 90.02 | 88.24 | 88.83 | 1,104,997 | -1.19(-1.32%) |
Aug 20, 2018 | 89.54 | 90.31 | 89.35 | 90.02 | 1,098,198 | +0.84(+0.95%) |
Aug 17, 2018 | 88.31 | 89.60 | 88.12 | 89.17 | 2,854,778 | +0.86(+0.98%) |
Aug 16, 2018 | 88.49 | 88.86 | 87.65 | 88.31 | 1,658,547 | +0.05(+0.06%) |
Aug 15, 2018 | 86.86 | 88.32 | 86.12 | 88.26 | 1,272,453 | +1.61(+1.86%) |
Aug 14, 2018 | 86.20 | 86.91 | 86.04 | 86.65 | 712,351 | +0.48(+0.56%) |
Aug 13, 2018 | 85.88 | 86.23 | 85.24 | 86.17 | 810,526 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.08 | 85.02 | 85.85 | 721,376 | +0.32(+0.37%) |
Aug 09, 2018 | 85.93 | 86.14 | 85.17 | 85.54 | 869,704 | -0.31(-0.36%) |
Aug 08, 2018 | 86.57 | 86.70 | 85.67 | 85.84 | 851,648 | -0.78(-0.90%) |
Aug 07, 2018 | 87.96 | 87.97 | 86.13 | 86.63 | 1,563,267 | -1.31(-1.49%) |
Aug 06, 2018 | 87.41 | 88.11 | 86.96 | 87.94 | 1,433,941 | +0.80(+0.92%) |
Aug 03, 2018 | 86.16 | 88.61 | 85.87 | 87.14 | 1,553,593 | +1.42(+1.66%) |
Aug 02, 2018 | 84.59 | 85.80 | 84.19 | 85.71 | 1,426,078 | +0.89(+1.05%) |
Aug 01, 2018 | 86.40 | 86.50 | 84.80 | 84.82 | 1,567,178 | -1.48(-1.71%) |
Jul 31, 2018 | 86.12 | 86.73 | 85.39 | 86.30 | 1,856,663 | +0.36(+0.42%) |
Jul 30, 2018 | 84.71 | 86.11 | 84.60 | 85.94 | 1,783,608 | +0.71(+0.84%) |
Jul 27, 2018 | 87.14 | 87.14 | 85.05 | 85.23 | 2,522,711 | -2.35(-2.68%) |
Jul 26, 2018 | 83.48 | 89.36 | 83.44 | 87.58 | 4,021,284 | +6.00(+7.36%) |
Jul 25, 2018 | 81.15 | 81.79 | 80.55 | 81.57 | 1,644,242 | +0.68(+0.84%) |
Jul 24, 2018 | 79.90 | 81.25 | 79.68 | 80.90 | 1,593,509 | +0.90(+1.12%) |
Jul 23, 2018 | 80.51 | 80.84 | 79.54 | 80.00 | 950,086 | -0.77(-0.96%) |
Jul 20, 2018 | 81.07 | 81.20 | 80.46 | 80.77 | 959,006 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.55 | 80.18 | 81.05 | 1,110,730 | +0.72(+0.90%) |
Jul 18, 2018 | 82.12 | 82.14 | 80.24 | 80.33 | 1,243,113 | -1.89(-2.30%) |
Jul 17, 2018 | 81.46 | 82.56 | 81.46 | 82.21 | 685,037 | +0.71(+0.87%) |
Jul 16, 2018 | 82.60 | 82.72 | 81.27 | 81.50 | 884,015 | -1.09(-1.32%) |
Jul 13, 2018 | 82.25 | 82.94 | 82.17 | 82.59 | 974,193 | +0.29(+0.35%) |
Jul 12, 2018 | 82.78 | 83.08 | 81.87 | 82.30 | 1,006,289 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,162 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.52 | 82.76 | 81.92 | 82.43 | 1,053,977 | -0.10(-0.12%) |
Jul 09, 2018 | 83.69 | 84.20 | 82.29 | 82.53 | 894,382 | -1.43(-1.71%) |
Jul 06, 2018 | 83.61 | 84.62 | 82.94 | 83.96 | 1,509,708 | +0.34(+0.41%) |
Jul 05, 2018 | 81.93 | 83.66 | 81.58 | 83.62 | 1,360,397 | +2.10(+2.58%) |
Jul 03, 2018 | 81.52 | 81.52 | 81.52 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.63 | 81.87 | 80.65 | 81.05 | 1,244,992 | -0.73(-0.89%) |
Jun 29, 2018 | 83.00 | 83.00 | 81.75 | 81.78 | 1,357,823 | -0.98(-1.19%) |
Jun 28, 2018 | 82.58 | 83.36 | 82.15 | 82.76 | 1,018,538 | +0.22(+0.27%) |
Jun 27, 2018 | 82.46 | 83.49 | 82.21 | 82.54 | 1,181,233 | -0.10(-0.12%) |
Jun 26, 2018 | 82.72 | 82.96 | 82.07 | 82.64 | 1,951,815 | -0.14(-0.17%) |
Jun 25, 2018 | 81.50 | 82.94 | 81.50 | 82.78 | 1,694,381 | +1.34(+1.65%) |
Jun 22, 2018 | 81.01 | 81.85 | 80.78 | 81.43 | 1,135,371 | +0.67(+0.83%) |
Jun 21, 2018 | 80.77 | 81.25 | 80.56 | 80.76 | 1,393,587 | +0.04(+0.05%) |
Jun 20, 2018 | 80.79 | 81.18 | 80.06 | 80.72 | 804,561 | -0.05(-0.07%) |
Jun 19, 2018 | 80.44 | 81.21 | 80.23 | 80.77 | 1,447,923 | +0.33(+0.40%) |
Jun 18, 2018 | 81.80 | 82.57 | 80.22 | 80.45 | 1,532,551 | -2.15(-2.61%) |
Jun 15, 2018 | 82.60 | 80.97 | 82.60 | 2,879,625 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.45 | 81.11 | 80.13 | 80.97 | 1,434,786 | +0.81(+1.01%) |
Jun 13, 2018 | 80.57 | 81.04 | 78.95 | 80.16 | 3,293,780 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.16 | 81.12 | 82.06 | 984,045 | +0.85(+1.05%) |
Jun 11, 2018 | 80.84 | 81.57 | 80.49 | 81.20 | 1,427,190 | +0.56(+0.70%) |
Jun 08, 2018 | 80.15 | 80.84 | 80.08 | 80.64 | 1,138,672 | +0.61(+0.76%) |
Jun 07, 2018 | 79.05 | 80.47 | 78.46 | 80.04 | 1,439,827 | +0.47(+0.59%) |
Jun 06, 2018 | 78.76 | 79.57 | 1,017,909 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.30 | 80.34 | 79.30 | 79.53 | 1,272,282 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.48 | 79.44 | 80.24 | 1,987,345 | +1.14(+1.44%) |
Jun 01, 2018 | 79.19 | 79.46 | 78.95 | 79.10 | 1,347,333 | -0.03(-0.03%) |
May 31, 2018 | 80.52 | 80.52 | 78.81 | 79.12 | 2,651,053 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.96 | 80.19 | 80.49 | 1,908,764 | +0.01(+0.01%) |
May 29, 2018 | 80.62 | 81.17 | 80.17 | 80.48 | 1,279,997 | -0.39(-0.48%) |
May 25, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.51 | 81.03 | 79.82 | 80.55 | 921,116 | +0.20(+0.25%) |
May 23, 2018 | 79.95 | 80.40 | 79.56 | 80.36 | 1,192,531 | +0.39(+0.49%) |
May 22, 2018 | 80.43 | 80.86 | 79.75 | 79.96 | 936,120 | -0.36(-0.45%) |
May 21, 2018 | 80.02 | 80.49 | 79.57 | 80.32 | 1,170,635 | +0.50(+0.62%) |
May 18, 2018 | 80.21 | 80.64 | 78.55 | 79.82 | 1,926,718 | -0.97(-1.20%) |
May 17, 2018 | 81.67 | 81.89 | 80.49 | 80.79 | 1,280,603 | -0.91(-1.11%) |
May 16, 2018 | 81.09 | 81.72 | 80.92 | 81.70 | 1,959,190 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.11 | 80.84 | 2,913,560 | +0.10(+0.12%) |
May 14, 2018 | 80.55 | 80.85 | 80.49 | 80.74 | 1,029,403 | +0.07(+0.09%) |
May 11, 2018 | 81.14 | 81.72 | 80.41 | 80.67 | 807,314 | -0.38(-0.46%) |
May 10, 2018 | 81.09 | 81.41 | 80.83 | 81.04 | 836,664 | +0.24(+0.30%) |
May 09, 2018 | 80.61 | 81.04 | 80.25 | 80.80 | 1,035,292 | +0.40(+0.50%) |
May 08, 2018 | 79.61 | 80.72 | 79.35 | 80.40 | 1,599,396 | +0.43(+0.53%) |
May 07, 2018 | 80.18 | 80.26 | 79.56 | 79.97 | 1,455,963 | -0.10(-0.13%) |
May 04, 2018 | 78.25 | 80.46 | 78.09 | 80.08 | 1,417,189 | +1.81(+2.32%) |
May 03, 2018 | 78.53 | 78.95 | 77.74 | 78.26 | 1,980,937 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.55 | 78.06 | 78.12 | 2,587,022 | -1.55(-1.95%) |
May 01, 2018 | 80.27 | 80.43 | 79.29 | 79.67 | 1,625,891 | -0.54(-0.67%) |
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |
Apr 02, 2018 | 85.97 | 86.10 | 84.20 | 84.67 | 921,910 | -1.68(-1.94%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.55 | 86.76 | 85.55 | 85.72 | 1,219,205 | +0.40(+0.47%) |
Mar 27, 2018 | 85.57 | 86.22 | 84.93 | 85.32 | 1,183,421 | -0.20(-0.23%) |
Mar 26, 2018 | 84.55 | 85.63 | 84.02 | 85.52 | 1,243,922 | +1.71(+2.04%) |
Mar 23, 2018 | 84.89 | 85.98 | 83.69 | 83.81 | 1,625,475 | -0.86(-1.02%) |
Mar 22, 2018 | 85.75 | 86.65 | 84.64 | 84.67 | 1,142,541 | -1.24(-1.44%) |
Mar 21, 2018 | 86.65 | 86.70 | 84.94 | 85.91 | 1,710,592 | -1.62(-1.85%) |
Mar 20, 2018 | 87.48 | 88.07 | 87.12 | 87.54 | 891,264 | +0.23(+0.26%) |
Mar 19, 2018 | 88.06 | 88.48 | 86.99 | 87.31 | 1,314,187 | -0.83(-0.94%) |
Mar 16, 2018 | 88.25 | 88.82 | 87.27 | 88.14 | 2,628,387 | +0.07(+0.08%) |
Mar 15, 2018 | 88.94 | 89.59 | 87.68 | 88.07 | 1,396,553 | -0.65(-0.73%) |
Mar 14, 2018 | 88.84 | 89.87 | 88.55 | 88.71 | 1,140,238 | -0.10(-0.12%) |
Mar 13, 2018 | 88.42 | 89.17 | 87.99 | 88.82 | 1,429,196 | +0.70(+0.79%) |
Mar 12, 2018 | 87.70 | 88.84 | 87.70 | 88.12 | 938,045 | +0.56(+0.64%) |
Mar 09, 2018 | 87.08 | 87.56 | 86.64 | 87.56 | 742,600 | +0.62(+0.71%) |
Mar 08, 2018 | 87.25 | 87.55 | 86.31 | 86.94 | 1,070,890 | -0.20(-0.23%) |
Mar 07, 2018 | 87.14 | 87.14 | 1,157,257 | +0.44(+0.51%) | ||
Mar 06, 2018 | 86.77 | 86.92 | 86.09 | 86.70 | 1,156,765 | -0.07(-0.08%) |
Mar 05, 2018 | 85.95 | 86.81 | 85.95 | 86.77 | 1,387,029 | +0.51(+0.59%) |
Mar 02, 2018 | 84.93 | 86.59 | 84.93 | 86.26 | 1,116,040 | +0.93(+1.09%) |
Mar 01, 2018 | 85.68 | 86.47 | 84.67 | 85.33 | 1,398,553 | -0.40(-0.47%) |
Feb 28, 2018 | 86.14 | 86.53 | 85.64 | 85.73 | 1,500,432 | +0.06(+0.07%) |
Feb 27, 2018 | 85.62 | 86.77 | 85.32 | 85.67 | 1,711,132 | +0.17(+0.19%) |
Feb 26, 2018 | 84.70 | 85.94 | 84.59 | 85.50 | 1,010,086 | +0.92(+1.08%) |
Feb 23, 2018 | 84.64 | 85.25 | 84.08 | 84.59 | 1,435,525 | -0.10(-0.12%) |
Feb 22, 2018 | 84.69 | 1,375,700 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.44 | 86.94 | 84.82 | 84.83 | 1,346,101 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.14 | 86.37 | 86.58 | 1,331,383 | -0.70(-0.80%) |
Feb 16, 2018 | 87.28 | 87.28 | 87.28 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.91 | 87.50 | 85.07 | 87.35 | 1,111,433 | +1.53(+1.79%) |
Feb 14, 2018 | 85.63 | 86.29 | 85.02 | 85.81 | 1,102,902 | -0.45(-0.52%) |
Feb 13, 2018 | 86.05 | 86.63 | 85.42 | 86.26 | 1,304,284 | -0.21(-0.24%) |
Feb 12, 2018 | 86.66 | 87.08 | 86.08 | 86.47 | 1,424,019 | +0.10(+0.11%) |
Feb 09, 2018 | 85.29 | 86.91 | 84.79 | 86.38 | 2,190,658 | +1.75(+2.07%) |
Feb 08, 2018 | 86.54 | 84.60 | 84.63 | 2,073,414 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.53 | 87.69 | 85.82 | 85.83 | 1,908,266 | -1.95(-2.22%) |
Feb 06, 2018 | 86.21 | 88.17 | 85.67 | 87.78 | 2,935,613 | -0.03(-0.03%) |
Feb 05, 2018 | 89.12 | 89.36 | 87.23 | 87.81 | 2,161,224 | -1.43(-1.60%) |
Feb 02, 2018 | 88.68 | 91.25 | 88.52 | 89.24 | 2,692,463 | -0.69(-0.77%) |
Feb 01, 2018 | 91.39 | 92.08 | 89.09 | 89.93 | 3,641,839 | -5.69(-5.95%) |
Jan 31, 2018 | 94.81 | 96.14 | 94.79 | 95.62 | 1,447,729 | +0.69(+0.73%) |
Jan 30, 2018 | 94.68 | 95.46 | 94.45 | 94.92 | 995,328 | -0.12(-0.13%) |
Jan 29, 2018 | 95.98 | 96.24 | 95.03 | 95.04 | 921,549 | -1.21(-1.26%) |
Jan 26, 2018 | 96.67 | 96.90 | 95.88 | 96.26 | 1,287,976 | -0.14(-0.14%) |
Jan 25, 2018 | 95.75 | 96.70 | 95.48 | 96.40 | 649,566 | +0.80(+0.83%) |
Jan 24, 2018 | 95.68 | 96.19 | 95.10 | 95.60 | 1,039,716 | -0.43(-0.45%) |
Jan 23, 2018 | 95.40 | 96.40 | 95.16 | 96.03 | 880,140 | +0.74(+0.77%) |
Jan 22, 2018 | 94.82 | 95.33 | 94.59 | 95.29 | 1,312,285 | +0.51(+0.54%) |
Jan 19, 2018 | 93.73 | 94.94 | 93.69 | 94.78 | 1,207,606 | +1.37(+1.47%) |
Jan 18, 2018 | 94.51 | 94.70 | 93.24 | 93.41 | 790,177 | -0.99(-1.05%) |
Jan 17, 2018 | 94.03 | 95.03 | 93.68 | 94.40 | 1,742,098 | +0.55(+0.59%) |
Jan 16, 2018 | 93.00 | 94.71 | 92.95 | 93.85 | 1,893,636 | -0.85(-0.90%) |
Jan 12, 2018 | 94.70 | 94.70 | 94.70 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.98 | 96.01 | 95.18 | 95.41 | 881,888 | -0.63(-0.66%) |
Jan 10, 2018 | 96.49 | 97.05 | 94.96 | 96.04 | 1,511,249 | -2.57(-2.60%) |
Jan 09, 2018 | 98.94 | 99.18 | 98.49 | 98.61 | 673,992 | -0.24(-0.25%) |
Jan 08, 2018 | 98.13 | 99.34 | 97.93 | 98.85 | 1,003,578 | +0.95(+0.97%) |
Jan 05, 2018 | 97.55 | 98.05 | 96.73 | 97.89 | 885,102 | +0.47(+0.48%) |
Jan 04, 2018 | 97.22 | 97.70 | 96.92 | 97.43 | 784,275 | +0.68(+0.70%) |
Jan 03, 2018 | 97.26 | 97.44 | 96.52 | 96.75 | 944,857 | -0.41(-0.42%) |