Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.20 | 79.20 | 77.87 | 78.81 | 192,100 | +0.31(+0.39%) |
Dec 28, 2018 | 78.37 | 80.27 | 77.32 | 78.50 | 205,200 | +0.13(+0.17%) |
Dec 27, 2018 | 76.11 | 78.39 | 75.51 | 78.37 | 204,259 | +0.76(+0.98%) |
Dec 26, 2018 | 74.15 | 77.69 | 73.13 | 77.61 | 206,213 | +4.22(+5.75%) |
Dec 24, 2018 | 74.58 | 75.35 | 73.34 | 73.39 | 124,700 | -1.47(-1.96%) |
Dec 21, 2018 | 76.33 | 77.44 | 74.62 | 74.86 | 513,300 | -1.26(-1.66%) |
Dec 20, 2018 | 76.80 | 77.94 | 75.08 | 76.12 | 291,316 | -0.84(-1.09%) |
Dec 19, 2018 | 80.41 | 81.28 | 76.56 | 76.96 | 322,767 | -3.99(-4.93%) |
Dec 18, 2018 | 80.75 | 82.82 | 79.50 | 80.95 | 246,071 | +1.15(+1.44%) |
Dec 17, 2018 | 81.92 | 82.72 | 79.42 | 79.80 | 335,429 | -2.17(-2.65%) |
Dec 14, 2018 | 82.52 | 84.20 | 81.87 | 81.97 | 253,500 | -1.56(-1.87%) |
Dec 13, 2018 | 85.73 | 85.78 | 83.53 | 83.53 | 137,099 | -1.82(-2.13%) |
Dec 12, 2018 | 85.35 | 86.96 | 84.51 | 85.35 | 342,114 | +1.64(+1.96%) |
Dec 11, 2018 | 84.16 | 85.07 | 83.02 | 83.71 | 216,268 | +1.22(+1.48%) |
Dec 10, 2018 | 82.33 | 83.82 | 81.61 | 82.49 | 234,967 | +0.23(+0.28%) |
Dec 07, 2018 | 84.51 | 85.70 | 81.70 | 82.26 | 334,400 | -2.44(-2.88%) |
Dec 06, 2018 | 84.34 | 86.10 | 83.28 | 84.70 | 310,205 | -1.52(-1.76%) |
Dec 04, 2018 | 90.49 | 90.62 | 86.10 | 86.22 | 327,700 | -4.58(-5.04%) |
Dec 03, 2018 | 90.00 | 90.88 | 89.15 | 90.80 | 387,206 | +2.43(+2.75%) |
Nov 30, 2018 | 86.49 | 88.61 | 85.92 | 88.37 | 274,500 | +1.84(+2.13%) |
Nov 29, 2018 | 87.00 | 87.72 | 84.97 | 86.53 | 222,680 | -1.08(-1.23%) |
Nov 28, 2018 | 85.48 | 87.70 | 84.33 | 87.61 | 217,101 | +2.77(+3.26%) |
Nov 27, 2018 | 85.38 | 85.71 | 84.44 | 84.84 | 130,311 | -1.19(-1.38%) |
Nov 26, 2018 | 85.51 | 86.51 | 84.80 | 86.03 | 219,629 | +1.63(+1.93%) |
Nov 23, 2018 | 83.83 | 85.62 | 83.03 | 84.40 | 46,900 | -0.16(-0.19%) |
Nov 21, 2018 | 84.56 | 84.56 | 84.56 | 0 | +1.36(+1.63%) | |
Nov 20, 2018 | 81.45 | 84.75 | 81.17 | 83.20 | 243,549 | +0.26(+0.31%) |
Nov 19, 2018 | 85.00 | 85.40 | 82.76 | 82.94 | 215,855 | -2.41(-2.82%) |
Nov 16, 2018 | 83.17 | 85.58 | 82.86 | 85.35 | 168,100 | +0.24(+0.28%) |
Nov 15, 2018 | 81.48 | 85.17 | 80.06 | 85.11 | 160,100 | +2.90(+3.53%) |
Nov 14, 2018 | 82.79 | 83.45 | 81.81 | 82.21 | 179,441 | +0.41(+0.50%) |
Nov 13, 2018 | 82.17 | 83.64 | 81.17 | 81.80 | 156,984 | +0.94(+1.16%) |
Nov 12, 2018 | 83.78 | 83.78 | 80.41 | 80.86 | 290,677 | -3.51(-4.16%) |
Nov 09, 2018 | 85.88 | 86.03 | 84.29 | 84.37 | 276,000 | -2.04(-2.36%) |
Nov 08, 2018 | 85.54 | 87.10 | 85.50 | 86.41 | 297,476 | +0.36(+0.42%) |
Nov 07, 2018 | 87.53 | 87.53 | 85.57 | 86.05 | 400,976 | -1.02(-1.17%) |
Nov 06, 2018 | 85.75 | 87.14 | 85.70 | 87.07 | 332,099 | +1.04(+1.21%) |
Nov 05, 2018 | 86.16 | 86.42 | 83.61 | 86.03 | 285,936 | -0.14(-0.16%) |
Nov 02, 2018 | 86.14 | 86.82 | 85.07 | 86.17 | 416,100 | +0.13(+0.15%) |
Nov 01, 2018 | 81.73 | 86.83 | 81.73 | 86.04 | 374,242 | +4.51(+5.53%) |
Oct 31, 2018 | 81.17 | 82.21 | 79.94 | 81.53 | 385,996 | +1.39(+1.73%) |
Oct 30, 2018 | 78.39 | 80.51 | 78.22 | 80.14 | 314,224 | +1.76(+2.25%) |
Oct 29, 2018 | 80.34 | 81.61 | 77.10 | 78.38 | 375,014 | -0.50(-0.63%) |
Oct 26, 2018 | 76.55 | 79.50 | 75.89 | 78.88 | 417,000 | +0.80(+1.02%) |
Oct 25, 2018 | 77.57 | 81.15 | 76.64 | 78.08 | 606,824 | +0.62(+0.80%) |
Oct 24, 2018 | 84.85 | 84.85 | 77.30 | 77.46 | 947,115 | -4.23(-5.18%) |
Oct 23, 2018 | 81.06 | 82.50 | 79.94 | 81.69 | 551,291 | -1.09(-1.32%) |
Oct 22, 2018 | 80.15 | 84.25 | 80.03 | 82.78 | 287,333 | +0.16(+0.19%) |
Oct 19, 2018 | 83.19 | 84.40 | 82.51 | 82.62 | 259,200 | -0.84(-1.01%) |
Oct 18, 2018 | 84.95 | 85.53 | 83.29 | 83.46 | 313,375 | -2.09(-2.44%) |
Oct 17, 2018 | 84.80 | 85.75 | 84.00 | 85.55 | 255,255 | +0.70(+0.82%) |
Oct 16, 2018 | 82.42 | 84.98 | 81.88 | 84.85 | 309,008 | +3.26(+4.00%) |
Oct 15, 2018 | 80.72 | 82.35 | 80.72 | 81.59 | 313,067 | +0.14(+0.17%) |
Oct 12, 2018 | 82.11 | 82.67 | 79.80 | 81.45 | 345,000 | +1.31(+1.63%) |
Oct 11, 2018 | 80.67 | 81.73 | 79.90 | 80.14 | 490,784 | -0.56(-0.69%) |
Oct 10, 2018 | 83.30 | 83.81 | 80.66 | 80.70 | 352,790 | -3.30(-3.93%) |
Oct 09, 2018 | 83.54 | 84.68 | 83.20 | 84.00 | 273,364 | +0.21(+0.25%) |
Oct 08, 2018 | 85.67 | 86.09 | 83.77 | 83.79 | 326,303 | -2.06(-2.40%) |
Oct 05, 2018 | 88.45 | 88.96 | 84.77 | 85.85 | 398,100 | -2.61(-2.95%) |
Oct 04, 2018 | 90.40 | 90.40 | 88.06 | 88.46 | 295,515 | -2.29(-2.52%) |
Oct 03, 2018 | 91.49 | 91.93 | 90.17 | 90.75 | 251,856 | -0.47(-0.52%) |
Oct 02, 2018 | 90.88 | 92.13 | 90.26 | 91.22 | 126,484 | +0.04(+0.04%) |
Oct 01, 2018 | 92.22 | 93.73 | 90.99 | 91.18 | 208,435 | -0.62(-0.68%) |
Sep 28, 2018 | 91.05 | 92.90 | 90.60 | 91.80 | 269,700 | +0.65(+0.71%) |
Sep 27, 2018 | 91.05 | 91.55 | 90.72 | 91.15 | 178,235 | +0.60(+0.66%) |
Sep 26, 2018 | 92.40 | 92.50 | 90.50 | 90.55 | 476,504 | -1.80(-1.95%) |
Sep 25, 2018 | 94.95 | 94.95 | 92.05 | 92.35 | 320,710 | -2.60(-2.74%) |
Sep 24, 2018 | 93.55 | 95.00 | 92.65 | 94.95 | 214,831 | +1.00(+1.06%) |
Sep 21, 2018 | 95.60 | 95.90 | 93.80 | 93.95 | 516,000 | -1.60(-1.67%) |
Sep 20, 2018 | 94.85 | 95.90 | 94.75 | 95.55 | 176,527 | +1.40(+1.49%) |
Sep 19, 2018 | 94.00 | 95.05 | 93.35 | 94.15 | 161,882 | +0.45(+0.48%) |
Sep 18, 2018 | 93.20 | 94.30 | 92.90 | 93.70 | 169,990 | +0.70(+0.75%) |
Sep 17, 2018 | 95.00 | 95.00 | 92.90 | 93.00 | 223,302 | -1.65(-1.74%) |
Sep 14, 2018 | 92.90 | 95.00 | 92.40 | 94.65 | 202,000 | +1.55(+1.66%) |
Sep 13, 2018 | 93.35 | 94.05 | 92.40 | 93.10 | 349,099 | +0.60(+0.65%) |
Sep 12, 2018 | 94.85 | 94.90 | 92.05 | 92.50 | 431,567 | -2.90(-3.04%) |
Sep 11, 2018 | 95.15 | 96.30 | 94.45 | 95.40 | 191,808 | -0.15(-0.16%) |
Sep 10, 2018 | 95.90 | 96.00 | 94.90 | 95.55 | 119,693 | +0.30(+0.31%) |
Sep 07, 2018 | 94.80 | 96.45 | 94.80 | 95.25 | 200,800 | -0.03(-0.03%) |
Sep 06, 2018 | 96.55 | 96.95 | 94.85 | 95.28 | 218,552 | -1.32(-1.37%) |
Sep 05, 2018 | 96.75 | 96.85 | 94.90 | 96.60 | 141,757 | -0.35(-0.36%) |
Sep 04, 2018 | 97.85 | 98.15 | 95.55 | 96.95 | 248,612 | -1.05(-1.07%) |
Aug 31, 2018 | 98.00 | 98.00 | 98.00 | 0 | +1.30(+1.34%) | |
Aug 30, 2018 | 97.45 | 97.50 | 96.25 | 96.70 | 180,288 | -0.80(-0.82%) |
Aug 29, 2018 | 98.60 | 98.60 | 95.20 | 97.50 | 238,196 | -1.00(-1.02%) |
Aug 28, 2018 | 98.40 | 99.00 | 97.40 | 98.50 | 161,493 | +0.05(+0.05%) |
Aug 27, 2018 | 98.65 | 100.25 | 98.35 | 98.45 | 265,874 | +0.10(+0.10%) |
Aug 24, 2018 | 97.65 | 98.90 | 97.45 | 98.35 | 140,300 | +1.15(+1.18%) |
Aug 23, 2018 | 97.55 | 98.05 | 96.85 | 97.20 | 165,920 | -0.35(-0.36%) |
Aug 22, 2018 | 96.50 | 97.70 | 95.85 | 97.55 | 172,003 | +0.50(+0.52%) |
Aug 21, 2018 | 95.75 | 98.00 | 95.75 | 97.05 | 196,981 | +1.60(+1.68%) |
Aug 20, 2018 | 95.00 | 96.30 | 94.40 | 95.45 | 169,708 | +0.10(+0.10%) |
Aug 17, 2018 | 94.45 | 95.55 | 93.25 | 95.35 | 348,100 | +0.20(+0.21%) |
Aug 16, 2018 | 95.25 | 96.22 | 94.85 | 95.15 | 222,078 | +0.00(+0.00%) |
Aug 15, 2018 | 94.50 | 95.45 | 93.08 | 95.15 | 281,189 | -0.35(-0.37%) |
Aug 14, 2018 | 96.65 | 96.90 | 95.35 | 95.50 | 222,364 | -0.65(-0.68%) |
Aug 13, 2018 | 96.10 | 96.90 | 95.40 | 96.15 | 250,056 | +0.45(+0.47%) |
Aug 10, 2018 | 97.10 | 97.10 | 94.90 | 95.70 | 348,000 | -1.60(-1.64%) |
Aug 09, 2018 | 98.00 | 98.13 | 97.00 | 97.30 | 145,848 | -0.70(-0.71%) |
Aug 08, 2018 | 97.55 | 98.50 | 96.95 | 98.00 | 248,352 | +0.55(+0.56%) |
Aug 07, 2018 | 96.45 | 97.55 | 96.00 | 97.45 | 188,211 | +1.65(+1.72%) |
Aug 06, 2018 | 94.55 | 96.05 | 94.45 | 95.80 | 351,601 | +0.85(+0.90%) |
Aug 03, 2018 | 95.90 | 97.16 | 94.70 | 94.95 | 266,300 | -1.00(-1.04%) |
Aug 02, 2018 | 93.80 | 96.10 | 91.38 | 95.95 | 285,583 | +1.50(+1.59%) |
Aug 01, 2018 | 95.25 | 96.50 | 93.40 | 94.45 | 480,937 | -0.80(-0.84%) |
Jul 31, 2018 | 94.90 | 96.70 | 94.05 | 95.25 | 344,028 | +0.35(+0.37%) |
Jul 30, 2018 | 95.40 | 95.75 | 93.40 | 94.90 | 448,755 | -0.85(-0.89%) |
Jul 27, 2018 | 99.65 | 100.42 | 95.05 | 95.75 | 434,500 | -3.25(-3.28%) |
Jul 26, 2018 | 99.00 | 100.62 | 97.50 | 99.00 | 677,134 | -0.25(-0.25%) |
Jul 25, 2018 | 102.70 | 108.15 | 98.00 | 99.25 | 1,126,006 | -5.85(-5.57%) |
Jul 24, 2018 | 107.90 | 104.90 | 105.10 | 963,910 | -1.25(-1.18%) | |
Jul 23, 2018 | 105.00 | 106.40 | 103.10 | 106.35 | 171,886 | +1.05(+1.00%) |
Jul 20, 2018 | 105.50 | 105.95 | 104.90 | 105.30 | 132,733 | -0.60(-0.57%) |
Jul 19, 2018 | 105.95 | 106.30 | 104.55 | 105.90 | 165,733 | -0.30(-0.28%) |
Jul 18, 2018 | 105.35 | 106.45 | 104.70 | 106.20 | 177,407 | +0.65(+0.62%) |
Jul 17, 2018 | 103.30 | 105.75 | 102.55 | 105.55 | 168,703 | +2.20(+2.13%) |
Jul 16, 2018 | 104.45 | 104.70 | 103.15 | 103.35 | 123,241 | -0.55(-0.53%) |
Jul 13, 2018 | 105.15 | 103.75 | 103.90 | 157,862 | -1.00(-0.95%) | |
Jul 12, 2018 | 104.97 | 102.10 | 104.90 | 176,079 | +2.65(+2.59%) | |
Jul 11, 2018 | 104.35 | 104.80 | 102.15 | 102.25 | 136,581 | -3.25(-3.08%) |
Jul 10, 2018 | 104.10 | 105.80 | 104.00 | 105.50 | 125,074 | +1.55(+1.49%) |
Jul 09, 2018 | 104.85 | 104.85 | 102.80 | 103.95 | 224,637 | -0.20(-0.19%) |
Jul 06, 2018 | 102.35 | 104.60 | 101.65 | 104.15 | 287,231 | +1.85(+1.81%) |
Jul 05, 2018 | 100.30 | 102.45 | 100.25 | 102.30 | 260,004 | +2.90(+2.92%) |
Jul 03, 2018 | 99.40 | 99.40 | 99.40 | 0 | -1.20(-1.19%) | |
Jul 02, 2018 | 98.40 | 100.65 | 97.50 | 100.60 | 155,683 | +1.00(+1.00%) |
Jun 29, 2018 | 100.80 | 101.15 | 99.45 | 99.60 | 211,182 | -0.45(-0.45%) |
Jun 28, 2018 | 99.12 | 100.25 | 98.05 | 100.05 | 185,797 | +1.15(+1.16%) |
Jun 27, 2018 | 102.55 | 103.15 | 98.80 | 98.90 | 308,760 | -3.55(-3.47%) |
Jun 26, 2018 | 101.15 | 103.20 | 100.44 | 102.45 | 273,876 | +1.25(+1.24%) |
Jun 25, 2018 | 102.25 | 103.00 | 99.85 | 101.20 | 315,990 | -2.55(-2.46%) |
Jun 22, 2018 | 105.75 | 107.95 | 103.55 | 103.75 | 381,920 | -1.35(-1.28%) |
Jun 21, 2018 | 107.15 | 107.40 | 104.80 | 105.10 | 211,690 | -1.85(-1.73%) |
Jun 20, 2018 | 107.50 | 107.65 | 102.05 | 106.95 | 175,690 | +0.15(+0.14%) |
Jun 19, 2018 | 107.30 | 107.90 | 104.95 | 106.80 | 233,998 | -1.80(-1.66%) |
Jun 18, 2018 | 108.10 | 108.70 | 106.95 | 108.60 | 235,422 | -0.20(-0.18%) |
Jun 15, 2018 | 109.25 | 108.80 | 108.80 | 665,364 | +0.00(+0.00%) | |
Jun 14, 2018 | 108.30 | 109.40 | 108.10 | 108.80 | 226,922 | +1.10(+1.02%) |
Jun 13, 2018 | 108.35 | 109.35 | 107.65 | 107.70 | 485,138 | -0.40(-0.37%) |
Jun 12, 2018 | 108.20 | 109.17 | 107.25 | 108.10 | 273,735 | -0.15(-0.14%) |
Jun 11, 2018 | 108.85 | 109.25 | 107.75 | 108.25 | 272,193 | +0.20(+0.19%) |
Jun 08, 2018 | 107.55 | 108.30 | 105.95 | 108.05 | 258,539 | +0.05(+0.05%) |
Jun 07, 2018 | 109.85 | 110.70 | 107.00 | 108.00 | 334,676 | -1.55(-1.41%) |
Jun 06, 2018 | 109.55 | 108.00 | 109.55 | 247,724 | +1.05(+0.97%) | |
Jun 05, 2018 | 109.20 | 109.55 | 107.70 | 108.50 | 249,372 | -0.25(-0.23%) |
Jun 04, 2018 | 108.35 | 108.90 | 107.40 | 108.75 | 164,980 | +0.95(+0.88%) |
Jun 01, 2018 | 106.25 | 107.95 | 105.20 | 107.80 | 395,448 | +2.20(+2.08%) |
May 31, 2018 | 106.20 | 107.80 | 105.50 | 105.60 | 272,533 | -1.50(-1.40%) |
May 30, 2018 | 106.60 | 108.45 | 106.35 | 107.10 | 261,729 | +1.40(+1.32%) |
May 29, 2018 | 105.00 | 106.75 | 104.20 | 105.70 | 206,701 | +0.05(+0.05%) |
May 25, 2018 | 105.65 | 105.65 | 105.65 | 0 | +1.50(+1.44%) | |
May 24, 2018 | 104.40 | 104.85 | 103.45 | 104.15 | 143,521 | -0.30(-0.29%) |
May 23, 2018 | 103.65 | 104.75 | 103.35 | 104.45 | 115,891 | +0.15(+0.14%) |
May 22, 2018 | 104.85 | 105.75 | 104.25 | 104.30 | 130,389 | +0.05(+0.05%) |
May 21, 2018 | 103.90 | 105.85 | 102.45 | 104.25 | 271,643 | +1.40(+1.36%) |
May 18, 2018 | 103.95 | 104.15 | 102.80 | 102.85 | 275,281 | -0.90(-0.87%) |
May 17, 2018 | 103.40 | 104.20 | 102.65 | 103.75 | 128,580 | -0.15(-0.14%) |
May 16, 2018 | 102.80 | 104.20 | 101.70 | 103.90 | 193,804 | +1.45(+1.42%) |
May 15, 2018 | 102.10 | 102.85 | 101.75 | 102.45 | 186,953 | -0.20(-0.19%) |
May 14, 2018 | 102.75 | 104.45 | 102.10 | 102.65 | 134,425 | +0.90(+0.88%) |
May 11, 2018 | 103.25 | 103.90 | 100.50 | 101.75 | 141,135 | -2.30(-2.21%) |
May 10, 2018 | 102.75 | 104.05 | 101.05 | 104.05 | 166,268 | +1.60(+1.56%) |
May 09, 2018 | 101.40 | 102.82 | 100.50 | 102.45 | 191,434 | +1.25(+1.24%) |
May 08, 2018 | 99.60 | 101.20 | 99.20 | 101.20 | 227,910 | +1.70(+1.71%) |
May 07, 2018 | 100.00 | 100.55 | 98.40 | 99.50 | 198,458 | -0.30(-0.30%) |
May 04, 2018 | 96.70 | 99.95 | 96.10 | 99.80 | 199,283 | +2.65(+2.73%) |
May 03, 2018 | 97.25 | 97.45 | 94.74 | 97.15 | 232,119 | +0.90(+0.94%) |
May 02, 2018 | 94.80 | 96.90 | 94.14 | 96.25 | 202,323 | +0.75(+0.79%) |
May 01, 2018 | 92.80 | 95.70 | 92.45 | 95.50 | 242,223 | +2.60(+2.80%) |
Apr 30, 2018 | 93.05 | 94.25 | 92.58 | 92.90 | 415,269 | -0.75(-0.80%) |
Apr 27, 2018 | 96.00 | 96.50 | 93.00 | 93.65 | 309,970 | -1.75(-1.83%) |
Apr 26, 2018 | 97.50 | 98.25 | 94.85 | 95.40 | 497,488 | +0.20(+0.21%) |
Apr 25, 2018 | 89.80 | 95.85 | 89.80 | 95.20 | 500,193 | +6.20(+6.97%) |
Apr 24, 2018 | 88.60 | 89.65 | 87.70 | 89.00 | 596,094 | +1.30(+1.48%) |
Apr 23, 2018 | 90.25 | 90.50 | 87.50 | 87.70 | 279,488 | -1.85(-2.07%) |
Apr 20, 2018 | 89.60 | 90.80 | 89.10 | 89.55 | 228,901 | -0.35(-0.39%) |
Apr 19, 2018 | 94.15 | 95.00 | 89.42 | 89.90 | 439,517 | -5.20(-5.47%) |
Apr 18, 2018 | 95.65 | 96.05 | 94.30 | 95.10 | 133,678 | -0.50(-0.52%) |
Apr 17, 2018 | 94.45 | 96.10 | 93.95 | 95.60 | 181,770 | +2.05(+2.19%) |
Apr 16, 2018 | 92.90 | 94.05 | 92.40 | 93.55 | 96,377 | +0.90(+0.97%) |
Apr 13, 2018 | 94.85 | 94.85 | 92.40 | 92.65 | 151,014 | -1.50(-1.59%) |
Apr 12, 2018 | 92.90 | 94.90 | 92.00 | 94.15 | 201,009 | +1.90(+2.06%) |
Apr 11, 2018 | 91.35 | 92.90 | 90.70 | 92.25 | 143,826 | +0.45(+0.49%) |
Apr 10, 2018 | 90.85 | 92.70 | 90.05 | 91.80 | 208,295 | +2.85(+3.20%) |
Apr 09, 2018 | 88.70 | 91.20 | 88.00 | 88.95 | 247,662 | +1.20(+1.37%) |
Apr 06, 2018 | 89.50 | 90.65 | 87.45 | 87.75 | 315,438 | -1.60(-1.79%) |
Apr 05, 2018 | 90.70 | 90.70 | 88.55 | 89.35 | 253,899 | -0.75(-0.83%) |
Apr 04, 2018 | 86.30 | 90.35 | 85.95 | 90.10 | 230,521 | +1.75(+1.98%) |
Apr 03, 2018 | 87.90 | 88.65 | 86.70 | 88.35 | 262,060 | +1.45(+1.67%) |
Apr 02, 2018 | 89.40 | 89.75 | 86.05 | 86.90 | 257,045 | -3.00(-3.34%) |
Mar 29, 2018 | 89.90 | 89.90 | 89.90 | 0 | +2.10(+2.39%) | |
Mar 28, 2018 | 88.30 | 89.35 | 87.25 | 87.80 | 310,886 | -0.55(-0.62%) |
Mar 27, 2018 | 93.00 | 93.00 | 87.80 | 88.35 | 243,422 | -4.10(-4.43%) |
Mar 26, 2018 | 90.60 | 92.45 | 89.65 | 92.45 | 341,561 | +4.00(+4.52%) |
Mar 23, 2018 | 91.80 | 92.15 | 88.40 | 88.45 | 262,185 | -3.80(-4.12%) |
Mar 22, 2018 | 94.80 | 95.25 | 92.20 | 92.25 | 179,825 | -3.80(-3.96%) |
Mar 21, 2018 | 95.80 | 97.30 | 95.40 | 96.05 | 143,609 | -0.15(-0.16%) |
Mar 20, 2018 | 94.65 | 96.90 | 94.65 | 96.20 | 171,119 | +1.65(+1.75%) |
Mar 19, 2018 | 96.55 | 97.71 | 92.90 | 94.55 | 234,782 | -2.55(-2.63%) |
Mar 16, 2018 | 96.95 | 97.95 | 96.50 | 97.10 | 495,991 | +0.05(+0.05%) |
Mar 15, 2018 | 97.00 | 98.42 | 96.55 | 97.05 | 209,300 | +0.00(+0.00%) |
Mar 14, 2018 | 98.40 | 98.40 | 96.65 | 97.05 | 247,375 | -1.05(-1.07%) |
Mar 13, 2018 | 101.35 | 101.90 | 97.75 | 98.10 | 196,125 | -2.55(-2.53%) |
Mar 12, 2018 | 100.30 | 101.20 | 98.05 | 100.65 | 121,303 | +0.55(+0.55%) |
Mar 09, 2018 | 97.75 | 100.70 | 96.90 | 100.10 | 282,775 | +3.35(+3.46%) |
Mar 08, 2018 | 96.50 | 96.80 | 95.25 | 96.75 | 141,196 | +0.75(+0.78%) |
Mar 07, 2018 | 96.00 | 158,938 | +0.70(+0.73%) | |||
Mar 06, 2018 | 94.45 | 95.45 | 93.30 | 95.30 | 258,619 | +1.55(+1.65%) |
Mar 05, 2018 | 93.60 | 94.08 | 92.05 | 93.75 | 237,253 | -0.40(-0.42%) |
Mar 02, 2018 | 90.75 | 94.35 | 90.70 | 94.15 | 191,711 | +2.30(+2.50%) |
Mar 01, 2018 | 93.40 | 93.75 | 90.50 | 91.85 | 199,673 | -1.65(-1.76%) |
Feb 28, 2018 | 94.90 | 95.80 | 93.40 | 93.50 | 201,426 | -0.60(-0.64%) |
Feb 27, 2018 | 94.70 | 96.40 | 93.80 | 94.10 | 316,669 | -1.00(-1.05%) |
Feb 26, 2018 | 93.00 | 95.35 | 93.00 | 95.10 | 207,904 | +2.30(+2.48%) |
Feb 23, 2018 | 92.30 | 92.85 | 91.05 | 92.80 | 189,371 | +1.45(+1.59%) |
Feb 22, 2018 | 91.45 | 92.95 | 91.10 | 91.35 | 162,179 | -0.05(-0.05%) |
Feb 21, 2018 | 93.70 | 94.00 | 91.20 | 91.40 | 242,621 | -1.75(-1.88%) |
Feb 20, 2018 | 89.65 | 94.30 | 89.05 | 93.15 | 259,927 | +2.35(+2.59%) |
Feb 16, 2018 | 90.80 | 90.80 | 90.80 | 0 | -2.40(-2.58%) | |
Feb 15, 2018 | 92.50 | 93.45 | 91.05 | 93.20 | 168,273 | +1.55(+1.69%) |
Feb 14, 2018 | 91.80 | 89.45 | 91.65 | 151,072 | +2.20(+2.46%) | |
Feb 13, 2018 | 89.00 | 89.60 | 88.00 | 89.45 | 171,949 | -0.30(-0.33%) |
Feb 12, 2018 | 88.95 | 90.20 | 88.20 | 89.75 | 177,364 | +1.45(+1.64%) |
Feb 09, 2018 | 87.35 | 89.00 | 84.47 | 88.30 | 221,054 | +2.55(+2.97%) |
Feb 08, 2018 | 91.55 | 91.90 | 85.65 | 85.75 | 287,795 | -5.45(-5.98%) |
Feb 07, 2018 | 91.95 | 92.60 | 90.95 | 91.20 | 213,488 | -1.55(-1.67%) |
Feb 06, 2018 | 88.45 | 93.50 | 86.62 | 92.75 | 380,386 | +0.80(+0.87%) |
Feb 05, 2018 | 94.25 | 95.70 | 90.90 | 91.95 | 214,640 | -3.45(-3.62%) |
Feb 02, 2018 | 96.15 | 96.42 | 94.80 | 95.40 | 338,058 | -2.15(-2.20%) |
Feb 01, 2018 | 96.05 | 98.20 | 95.90 | 97.55 | 305,048 | +1.35(+1.40%) |
Jan 31, 2018 | 98.50 | 99.25 | 94.95 | 96.20 | 400,798 | -0.35(-0.36%) |
Jan 30, 2018 | 97.05 | 98.10 | 96.25 | 96.55 | 311,897 | -1.85(-1.88%) |
Jan 29, 2018 | 95.00 | 99.95 | 95.00 | 98.40 | 317,312 | -1.60(-1.60%) |
Jan 26, 2018 | 98.15 | 100.00 | 97.20 | 100.00 | 289,473 | +2.80(+2.88%) |
Jan 25, 2018 | 99.45 | 99.70 | 96.80 | 97.20 | 273,184 | -1.10(-1.12%) |
Jan 24, 2018 | 99.00 | 99.65 | 97.65 | 98.30 | 329,137 | -1.50(-1.50%) |
Jan 23, 2018 | 98.95 | 99.85 | 98.70 | 99.80 | 206,795 | +1.15(+1.17%) |
Jan 22, 2018 | 98.10 | 98.65 | 97.70 | 98.65 | 179,472 | +0.35(+0.36%) |
Jan 19, 2018 | 98.15 | 99.42 | 96.90 | 98.30 | 312,096 | +0.45(+0.46%) |
Jan 18, 2018 | 98.85 | 99.10 | 97.40 | 97.85 | 195,255 | -0.30(-0.31%) |
Jan 17, 2018 | 96.50 | 98.70 | 95.85 | 98.15 | 347,023 | +2.85(+2.99%) |
Jan 16, 2018 | 96.00 | 96.35 | 95.30 | 95.30 | 208,775 | +0.20(+0.21%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.15(+0.16%) | |
Jan 11, 2018 | 93.30 | 94.95 | 92.80 | 94.95 | 234,715 | +1.98(+2.12%) |
Jan 10, 2018 | 94.30 | 95.05 | 92.90 | 92.97 | 250,863 | -2.18(-2.29%) |
Jan 09, 2018 | 96.35 | 96.35 | 94.22 | 95.15 | 266,926 | -1.20(-1.25%) |
Jan 08, 2018 | 94.55 | 96.55 | 93.95 | 96.35 | 183,045 | +1.60(+1.69%) |
Jan 05, 2018 | 94.55 | 96.00 | 94.05 | 94.75 | 211,734 | +0.50(+0.53%) |
Jan 04, 2018 | 93.95 | 95.60 | 93.55 | 94.25 | 232,711 | +1.00(+1.07%) |
Jan 03, 2018 | 90.90 | 93.35 | 90.90 | 93.25 | 200,878 | +2.35(+2.59%) |