Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.02 | 63.46 | 61.99 | 63.29 | 39,807 | +0.71(+1.13%) |
Dec 28, 2018 | 62.79 | 63.77 | 61.91 | 62.58 | 72,927 | -0.17(-0.27%) |
Dec 27, 2018 | 61.11 | 62.84 | 60.48 | 62.75 | 52,253 | +0.72(+1.15%) |
Dec 26, 2018 | 59.03 | 62.23 | 58.43 | 62.03 | 73,750 | +3.45(+5.89%) |
Dec 24, 2018 | 59.83 | 60.58 | 58.44 | 58.59 | 63,479 | -1.71(-2.83%) |
Dec 21, 2018 | 61.20 | 62.17 | 59.87 | 60.29 | 344,572 | -1.03(-1.67%) |
Dec 20, 2018 | 61.75 | 62.72 | 60.66 | 61.32 | 118,755 | -0.43(-0.70%) |
Dec 19, 2018 | 63.55 | 64.60 | 61.49 | 61.75 | 59,500 | -1.70(-2.69%) |
Dec 18, 2018 | 64.06 | 64.70 | 62.81 | 63.46 | 84,626 | -0.36(-0.56%) |
Dec 17, 2018 | 65.74 | 66.65 | 63.33 | 63.81 | 104,182 | -2.19(-3.31%) |
Dec 14, 2018 | 66.66 | 68.03 | 65.68 | 66.00 | 53,713 | -1.44(-2.14%) |
Dec 13, 2018 | 67.57 | 68.49 | 66.50 | 67.44 | 70,958 | +0.03(+0.04%) |
Dec 12, 2018 | 68.43 | 68.65 | 67.20 | 67.41 | 54,469 | +0.12(+0.18%) |
Dec 11, 2018 | 68.41 | 69.03 | 66.51 | 67.29 | 48,846 | -0.79(-1.16%) |
Dec 10, 2018 | 69.04 | 70.11 | 67.13 | 68.08 | 49,997 | -1.17(-1.69%) |
Dec 07, 2018 | 72.03 | 74.11 | 68.07 | 69.25 | 55,411 | -2.62(-3.64%) |
Dec 06, 2018 | 68.62 | 71.94 | 67.39 | 71.87 | 139,773 | +1.90(+2.72%) |
Dec 04, 2018 | 74.83 | 74.83 | 69.63 | 69.97 | 63,691 | -5.42(-7.19%) |
Dec 03, 2018 | 76.26 | 76.54 | 74.82 | 75.38 | 60,128 | +0.30(+0.40%) |
Nov 30, 2018 | 74.47 | 75.74 | 74.10 | 75.08 | 58,384 | +0.56(+0.75%) |
Nov 29, 2018 | 76.22 | 76.90 | 74.52 | 74.52 | 47,293 | -2.03(-2.65%) |
Nov 28, 2018 | 74.70 | 76.78 | 73.81 | 76.55 | 76,831 | +1.85(+2.47%) |
Nov 27, 2018 | 74.64 | 75.25 | 73.88 | 74.70 | 66,081 | -0.36(-0.48%) |
Nov 26, 2018 | 74.89 | 75.96 | 74.86 | 75.06 | 58,655 | +0.31(+0.42%) |
Nov 23, 2018 | 73.69 | 75.63 | 73.69 | 74.75 | 19,532 | +0.35(+0.47%) |
Nov 21, 2018 | 74.40 | 74.40 | 74.40 | 0 | +0.90(+1.23%) | |
Nov 20, 2018 | 74.33 | 75.59 | 72.98 | 73.50 | 72,712 | -2.07(-2.74%) |
Nov 19, 2018 | 76.16 | 76.45 | 74.70 | 75.57 | 66,840 | -0.39(-0.51%) |
Nov 16, 2018 | 75.53 | 76.44 | 74.97 | 75.96 | 210,183 | -0.09(-0.12%) |
Nov 15, 2018 | 75.00 | 76.57 | 74.51 | 76.05 | 72,709 | +0.39(+0.51%) |
Nov 14, 2018 | 75.43 | 77.43 | 75.43 | 75.66 | 143,524 | +0.96(+1.29%) |
Nov 13, 2018 | 74.03 | 75.90 | 73.97 | 74.70 | 75,096 | +0.86(+1.16%) |
Nov 12, 2018 | 74.69 | 75.73 | 73.74 | 73.85 | 62,968 | -0.96(-1.28%) |
Nov 09, 2018 | 75.53 | 76.36 | 73.39 | 74.81 | 72,502 | -1.45(-1.90%) |
Nov 08, 2018 | 77.04 | 77.04 | 75.60 | 76.26 | 67,608 | -1.06(-1.36%) |
Nov 07, 2018 | 76.87 | 77.31 | 75.77 | 77.31 | 83,232 | +1.20(+1.57%) |
Nov 06, 2018 | 75.72 | 77.06 | 75.03 | 76.12 | 51,968 | +0.32(+0.42%) |
Nov 05, 2018 | 76.02 | 76.95 | 74.65 | 75.80 | 82,539 | -0.33(-0.43%) |
Nov 02, 2018 | 77.77 | 78.37 | 75.24 | 76.13 | 93,007 | -1.23(-1.59%) |
Nov 01, 2018 | 76.59 | 77.81 | 75.02 | 77.36 | 104,004 | +1.13(+1.48%) |
Oct 31, 2018 | 76.70 | 77.31 | 74.75 | 76.23 | 108,320 | +0.35(+0.46%) |
Oct 30, 2018 | 72.61 | 76.84 | 72.36 | 75.88 | 125,005 | +2.04(+2.76%) |
Oct 29, 2018 | 86.78 | 89.16 | 71.42 | 73.84 | 168,593 | -15.82(-17.64%) |
Oct 26, 2018 | 89.60 | 91.07 | 87.25 | 89.66 | 54,910 | -1.07(-1.18%) |
Oct 25, 2018 | 89.41 | 91.54 | 87.07 | 90.73 | 35,200 | +1.81(+2.04%) |
Oct 24, 2018 | 92.35 | 94.69 | 88.89 | 88.92 | 31,076 | -3.63(-3.92%) |
Oct 23, 2018 | 92.12 | 93.54 | 91.50 | 92.54 | 36,616 | -0.99(-1.05%) |
Oct 22, 2018 | 92.85 | 94.56 | 92.37 | 93.53 | 30,841 | +0.93(+1.00%) |
Oct 19, 2018 | 94.27 | 94.92 | 91.28 | 92.60 | 30,967 | -1.41(-1.50%) |
Oct 18, 2018 | 95.06 | 95.57 | 92.97 | 94.01 | 17,479 | -1.29(-1.35%) |
Oct 17, 2018 | 95.54 | 95.57 | 94.38 | 95.30 | 26,634 | -0.08(-0.08%) |
Oct 16, 2018 | 93.07 | 95.53 | 92.14 | 95.37 | 53,208 | +2.30(+2.47%) |
Oct 15, 2018 | 92.77 | 94.33 | 91.55 | 93.07 | 55,931 | +0.52(+0.56%) |
Oct 12, 2018 | 96.43 | 97.12 | 91.87 | 92.55 | 85,026 | -1.85(-1.96%) |
Oct 11, 2018 | 96.68 | 97.34 | 94.31 | 94.40 | 41,160 | -2.18(-2.26%) |
Oct 10, 2018 | 100.46 | 101.02 | 96.41 | 96.58 | 103,851 | -3.66(-3.65%) |
Oct 09, 2018 | 101.08 | 101.78 | 99.40 | 100.24 | 46,238 | -0.53(-0.52%) |
Oct 08, 2018 | 100.61 | 101.31 | 99.58 | 100.77 | 42,105 | +0.53(+0.52%) |
Oct 05, 2018 | 100.79 | 102.61 | 99.30 | 100.24 | 36,394 | -0.01(-0.01%) |
Oct 04, 2018 | 102.40 | 103.12 | 100.00 | 100.25 | 35,403 | -2.13(-2.08%) |
Oct 03, 2018 | 102.27 | 103.15 | 101.82 | 102.38 | 42,538 | +0.90(+0.89%) |
Oct 02, 2018 | 100.46 | 102.54 | 100.46 | 101.48 | 50,032 | +1.60(+1.60%) |
Oct 01, 2018 | 98.84 | 100.45 | 98.84 | 99.88 | 56,643 | +1.92(+1.96%) |
Sep 28, 2018 | 97.92 | 98.90 | 97.03 | 97.96 | 74,491 | -0.05(-0.05%) |
Sep 27, 2018 | 98.62 | 98.90 | 98.01 | 98.01 | 83,123 | -0.56(-0.57%) |
Sep 26, 2018 | 101.39 | 101.39 | 98.29 | 98.58 | 49,430 | -2.58(-2.55%) |
Sep 25, 2018 | 101.44 | 101.82 | 100.13 | 101.16 | 67,001 | +0.09(+0.09%) |
Sep 24, 2018 | 103.98 | 104.36 | 101.02 | 101.07 | 47,157 | -3.15(-3.02%) |
Sep 21, 2018 | 103.65 | 104.85 | 103.56 | 104.21 | 117,270 | +0.42(+0.41%) |
Sep 20, 2018 | 102.99 | 103.89 | 102.52 | 103.79 | 27,153 | +1.17(+1.15%) |
Sep 19, 2018 | 102.90 | 103.84 | 102.17 | 102.62 | 72,566 | -0.42(-0.41%) |
Sep 18, 2018 | 102.90 | 103.13 | 101.92 | 103.04 | 30,758 | +0.61(+0.60%) |
Sep 17, 2018 | 102.62 | 103.56 | 101.29 | 102.43 | 34,092 | -0.28(-0.27%) |
Sep 14, 2018 | 101.86 | 103.06 | 101.21 | 102.71 | 27,774 | +0.89(+0.88%) |
Sep 13, 2018 | 103.56 | 103.63 | 101.35 | 101.82 | 22,884 | -1.17(-1.14%) |
Sep 12, 2018 | 103.32 | 103.65 | 101.86 | 102.99 | 48,718 | -0.28(-0.27%) |
Sep 11, 2018 | 103.37 | 103.70 | 102.24 | 103.27 | 40,365 | -0.19(-0.18%) |
Sep 10, 2018 | 103.27 | 104.45 | 103.13 | 103.46 | 27,198 | +0.94(+0.92%) |
Sep 07, 2018 | 102.38 | 102.85 | 101.30 | 102.52 | 35,968 | +0.19(+0.18%) |
Sep 06, 2018 | 103.37 | 104.28 | 102.29 | 102.33 | 34,850 | -1.03(-1.00%) |
Sep 05, 2018 | 101.54 | 103.46 | 100.88 | 103.37 | 44,462 | +1.83(+1.80%) |
Sep 04, 2018 | 101.44 | 102.24 | 100.64 | 101.54 | 56,809 | +0.14(+0.14%) |
Aug 31, 2018 | 101.39 | 101.39 | 101.39 | 0 | +1.17(+1.17%) | |
Aug 30, 2018 | 101.39 | 102.03 | 100.22 | 100.22 | 40,481 | -1.41(-1.39%) |
Aug 29, 2018 | 97.26 | 102.19 | 97.12 | 101.63 | 96,808 | +4.32(+4.44%) |
Aug 28, 2018 | 100.83 | 105.95 | 96.04 | 97.31 | 78,929 | -9.44(-8.85%) |
Aug 27, 2018 | 106.05 | 107.31 | 105.86 | 106.75 | 43,846 | +1.41(+1.34%) |
Aug 24, 2018 | 104.03 | 106.09 | 103.74 | 105.34 | 59,699 | +2.11(+2.05%) |
Aug 23, 2018 | 103.37 | 103.70 | 102.99 | 103.23 | 30,729 | +0.09(+0.09%) |
Aug 22, 2018 | 104.87 | 104.87 | 102.29 | 103.13 | 22,632 | -1.83(-1.75%) |
Aug 21, 2018 | 102.80 | 105.25 | 102.80 | 104.97 | 38,614 | +2.26(+2.20%) |
Aug 20, 2018 | 102.29 | 103.32 | 102.29 | 102.71 | 32,231 | +0.80(+0.78%) |
Aug 17, 2018 | 100.97 | 102.10 | 100.97 | 101.91 | 77,577 | +0.61(+0.60%) |
Aug 16, 2018 | 102.62 | 103.37 | 101.21 | 101.30 | 51,522 | -0.66(-0.65%) |
Aug 15, 2018 | 102.05 | 102.47 | 101.35 | 101.96 | 26,459 | -0.47(-0.46%) |
Aug 14, 2018 | 100.41 | 102.62 | 100.17 | 102.43 | 40,611 | +2.21(+2.20%) |
Aug 13, 2018 | 99.75 | 100.64 | 99.44 | 100.22 | 42,851 | +0.42(+0.42%) |
Aug 10, 2018 | 98.20 | 100.64 | 98.20 | 99.80 | 28,732 | +0.80(+0.81%) |
Aug 09, 2018 | 99.37 | 100.08 | 98.67 | 99.00 | 23,347 | -0.52(-0.52%) |
Aug 08, 2018 | 99.00 | 99.89 | 98.76 | 99.52 | 22,201 | +0.50(+0.50%) |
Aug 07, 2018 | 98.88 | 99.96 | 98.78 | 99.02 | 19,742 | +0.52(+0.52%) |
Aug 06, 2018 | 97.28 | 98.55 | 96.95 | 98.50 | 29,824 | +1.08(+1.11%) |
Aug 03, 2018 | 96.72 | 97.61 | 95.69 | 97.42 | 52,019 | +0.42(+0.44%) |
Aug 02, 2018 | 95.97 | 97.19 | 95.97 | 97.00 | 15,207 | +0.47(+0.49%) |
Aug 01, 2018 | 97.28 | 97.38 | 95.45 | 96.53 | 21,504 | -0.70(-0.72%) |
Jul 31, 2018 | 96.72 | 97.99 | 96.34 | 97.23 | 36,171 | +0.84(+0.88%) |
Jul 30, 2018 | 97.14 | 98.03 | 95.97 | 96.39 | 44,533 | -0.52(-0.53%) |
Jul 27, 2018 | 98.97 | 99.63 | 96.77 | 96.91 | 24,517 | -2.30(-2.32%) |
Jul 26, 2018 | 98.45 | 100.19 | 98.45 | 99.20 | 53,328 | +0.89(+0.91%) |
Jul 25, 2018 | 97.66 | 98.41 | 97.14 | 98.31 | 37,125 | +0.70(+0.72%) |
Jul 24, 2018 | 96.72 | 98.36 | 96.72 | 97.61 | 27,947 | +1.13(+1.17%) |
Jul 23, 2018 | 97.14 | 97.38 | 96.02 | 96.48 | 21,738 | -0.98(-1.01%) |
Jul 20, 2018 | 97.75 | 98.50 | 97.19 | 97.47 | 25,077 | -0.28(-0.29%) |
Jul 19, 2018 | 95.08 | 97.94 | 95.03 | 97.75 | 34,347 | +2.67(+2.81%) |
Jul 18, 2018 | 94.42 | 95.50 | 93.76 | 95.08 | 40,496 | +0.84(+0.90%) |
Jul 17, 2018 | 94.61 | 95.41 | 94.00 | 94.23 | 49,239 | -0.84(-0.89%) |
Jul 16, 2018 | 96.67 | 96.72 | 95.03 | 95.08 | 15,582 | -1.55(-1.60%) |
Jul 13, 2018 | 96.06 | 97.05 | 96.06 | 96.63 | 18,624 | +0.75(+0.78%) |
Jul 12, 2018 | 96.77 | 95.83 | 95.87 | 39,355 | -0.89(-0.92%) | |
Jul 11, 2018 | 97.19 | 98.03 | 96.63 | 96.77 | 25,145 | -1.27(-1.29%) |
Jul 10, 2018 | 98.27 | 98.83 | 97.26 | 98.03 | 22,272 | -0.42(-0.43%) |
Jul 09, 2018 | 98.45 | 98.64 | 97.94 | 98.45 | 51,518 | +0.52(+0.53%) |
Jul 06, 2018 | 98.13 | 98.17 | 97.84 | 97.94 | 26,318 | -0.14(-0.14%) |
Jul 05, 2018 | 97.38 | 98.13 | 96.63 | 98.08 | 33,914 | +1.22(+1.26%) |
Jul 03, 2018 | 96.86 | 96.86 | 96.86 | 0 | -0.23(-0.24%) | |
Jul 02, 2018 | 95.08 | 97.19 | 95.08 | 97.09 | 25,460 | +1.22(+1.27%) |
Jun 29, 2018 | 96.91 | 96.91 | 95.78 | 95.87 | 27,332 | -0.61(-0.63%) |
Jun 28, 2018 | 96.58 | 97.14 | 95.83 | 96.48 | 19,455 | +0.00(+0.00%) |
Jun 27, 2018 | 97.19 | 98.03 | 96.30 | 96.48 | 55,543 | -0.38(-0.39%) |
Jun 26, 2018 | 95.92 | 97.56 | 95.92 | 96.86 | 22,927 | +1.17(+1.23%) |
Jun 25, 2018 | 97.80 | 97.80 | 95.12 | 95.69 | 25,064 | -2.58(-2.63%) |
Jun 22, 2018 | 97.28 | 98.41 | 96.81 | 98.27 | 92,209 | +1.69(+1.75%) |
Jun 21, 2018 | 97.38 | 97.38 | 95.73 | 96.58 | 26,002 | -0.89(-0.91%) |
Jun 20, 2018 | 97.42 | 97.84 | 96.32 | 97.47 | 36,586 | +0.38(+0.39%) |
Jun 19, 2018 | 97.94 | 97.94 | 96.67 | 97.09 | 40,239 | -1.55(-1.57%) |
Jun 18, 2018 | 98.41 | 99.81 | 98.38 | 98.64 | 53,791 | -0.14(-0.14%) |
Jun 15, 2018 | 99.16 | 98.64 | 98.78 | 69,015 | +0.14(+0.14%) | |
Jun 14, 2018 | 98.36 | 98.64 | 97.56 | 98.64 | 66,355 | +0.70(+0.72%) |
Jun 13, 2018 | 98.74 | 98.74 | 97.94 | 97.94 | 69,340 | -0.66(-0.67%) |
Jun 12, 2018 | 98.22 | 99.11 | 97.99 | 98.60 | 120,040 | +0.09(+0.10%) |
Jun 11, 2018 | 98.64 | 99.25 | 97.84 | 98.50 | 86,524 | -0.19(-0.19%) |
Jun 08, 2018 | 97.84 | 99.16 | 97.84 | 98.69 | 35,408 | +0.52(+0.53%) |
Jun 07, 2018 | 97.80 | 98.76 | 97.52 | 98.17 | 22,507 | +0.47(+0.48%) |
Jun 06, 2018 | 98.03 | 97.05 | 97.70 | 22,112 | +0.09(+0.10%) | |
Jun 05, 2018 | 96.02 | 97.70 | 96.02 | 97.61 | 27,138 | +1.55(+1.61%) |
Jun 04, 2018 | 95.45 | 96.39 | 95.36 | 96.06 | 40,887 | +0.75(+0.79%) |
Jun 01, 2018 | 94.33 | 95.41 | 93.67 | 95.31 | 42,124 | +1.74(+1.85%) |
May 31, 2018 | 94.89 | 94.89 | 93.58 | 93.58 | 29,063 | -1.59(-1.68%) |
May 30, 2018 | 94.19 | 95.64 | 94.19 | 95.17 | 40,076 | +1.41(+1.50%) |
May 29, 2018 | 93.25 | 94.09 | 92.85 | 93.76 | 30,650 | -0.42(-0.45%) |
May 25, 2018 | 94.19 | 94.19 | 94.19 | 0 | +0.47(+0.50%) | |
May 24, 2018 | 93.95 | 94.70 | 93.11 | 93.72 | 18,787 | -0.38(-0.40%) |
May 23, 2018 | 93.34 | 94.19 | 92.69 | 94.09 | 21,620 | +0.70(+0.75%) |
May 22, 2018 | 94.56 | 95.64 | 93.29 | 93.39 | 23,333 | -1.31(-1.39%) |
May 21, 2018 | 93.86 | 95.12 | 93.34 | 94.70 | 23,717 | +1.31(+1.41%) |
May 18, 2018 | 93.25 | 94.05 | 92.83 | 93.39 | 57,781 | +0.56(+0.61%) |
May 17, 2018 | 91.00 | 92.87 | 91.00 | 92.83 | 24,979 | +1.74(+1.91%) |
May 16, 2018 | 89.87 | 91.79 | 89.87 | 91.09 | 52,716 | +1.36(+1.52%) |
May 15, 2018 | 89.17 | 90.11 | 88.93 | 89.73 | 37,804 | +0.14(+0.16%) |
May 14, 2018 | 89.92 | 90.20 | 89.45 | 89.59 | 22,390 | -0.47(-0.52%) |
May 11, 2018 | 89.64 | 90.39 | 89.40 | 90.06 | 62,559 | +0.14(+0.16%) |
May 10, 2018 | 89.50 | 90.11 | 89.21 | 89.92 | 27,710 | +0.47(+0.52%) |
May 09, 2018 | 89.40 | 90.01 | 88.56 | 89.45 | 28,017 | -0.07(-0.07%) |
May 08, 2018 | 87.92 | 90.08 | 87.92 | 89.51 | 35,375 | +1.36(+1.54%) |
May 07, 2018 | 87.08 | 89.23 | 87.08 | 88.16 | 41,149 | +1.17(+1.35%) |
May 04, 2018 | 85.25 | 87.88 | 85.25 | 86.99 | 42,547 | +1.40(+1.64%) |
May 03, 2018 | 86.89 | 87.36 | 85.49 | 85.58 | 56,106 | -1.92(-2.19%) |
May 02, 2018 | 86.19 | 88.20 | 86.19 | 87.50 | 46,147 | +1.12(+1.30%) |
May 01, 2018 | 89.61 | 89.61 | 83.71 | 86.38 | 82,900 | -4.40(-4.85%) |
Apr 30, 2018 | 91.48 | 91.76 | 90.31 | 90.78 | 41,494 | -0.66(-0.72%) |
Apr 27, 2018 | 92.37 | 92.60 | 91.15 | 91.43 | 29,778 | -1.08(-1.16%) |
Apr 26, 2018 | 92.65 | 93.17 | 91.71 | 92.51 | 18,573 | +0.05(+0.05%) |
Apr 25, 2018 | 92.60 | 93.19 | 91.57 | 92.46 | 17,360 | -0.28(-0.30%) |
Apr 24, 2018 | 93.96 | 94.43 | 91.57 | 92.74 | 29,994 | -0.80(-0.85%) |
Apr 23, 2018 | 93.87 | 94.71 | 93.31 | 93.54 | 22,521 | -0.37(-0.40%) |
Apr 20, 2018 | 93.26 | 94.10 | 92.72 | 93.92 | 32,145 | +0.28(+0.30%) |
Apr 19, 2018 | 94.38 | 95.34 | 93.45 | 93.63 | 34,144 | -0.98(-1.04%) |
Apr 18, 2018 | 93.68 | 95.60 | 93.35 | 94.62 | 83,452 | +1.36(+1.46%) |
Apr 17, 2018 | 94.01 | 94.34 | 92.79 | 93.26 | 61,877 | +0.19(+0.20%) |
Apr 16, 2018 | 92.79 | 93.92 | 91.81 | 93.07 | 57,620 | +0.70(+0.76%) |
Apr 13, 2018 | 91.86 | 92.63 | 90.97 | 92.37 | 27,383 | +1.08(+1.18%) |
Apr 12, 2018 | 91.57 | 91.86 | 90.83 | 91.29 | 34,190 | +0.09(+0.10%) |
Apr 11, 2018 | 90.83 | 92.00 | 88.77 | 91.20 | 27,377 | +0.05(+0.05%) |
Apr 10, 2018 | 91.62 | 91.90 | 90.54 | 91.15 | 25,329 | +0.37(+0.41%) |
Apr 09, 2018 | 91.25 | 92.23 | 90.68 | 90.78 | 37,403 | +0.37(+0.41%) |
Apr 06, 2018 | 91.29 | 91.71 | 89.42 | 90.40 | 53,279 | -1.69(-1.83%) |
Apr 05, 2018 | 92.14 | 92.25 | 90.78 | 92.09 | 49,203 | +0.80(+0.87%) |
Apr 04, 2018 | 89.23 | 91.62 | 88.62 | 91.29 | 35,466 | +0.98(+1.09%) |
Apr 03, 2018 | 89.89 | 90.68 | 88.77 | 90.31 | 50,656 | +1.31(+1.47%) |
Apr 02, 2018 | 88.81 | 92.79 | 88.11 | 89.00 | 85,061 | -0.28(-0.31%) |
Mar 29, 2018 | 89.28 | 89.28 | 89.28 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 89.14 | 89.47 | 87.22 | 88.58 | 86,140 | -0.89(-0.99%) |
Mar 27, 2018 | 91.67 | 92.32 | 89.05 | 89.47 | 44,496 | -1.73(-1.90%) |
Mar 26, 2018 | 91.67 | 91.67 | 89.51 | 91.20 | 44,055 | +0.98(+1.09%) |
Mar 23, 2018 | 93.54 | 94.57 | 90.22 | 90.22 | 47,331 | -3.23(-3.46%) |
Mar 22, 2018 | 95.04 | 95.72 | 93.35 | 93.45 | 40,062 | -2.62(-2.73%) |
Mar 21, 2018 | 95.93 | 96.91 | 95.93 | 96.07 | 17,146 | +0.19(+0.20%) |
Mar 20, 2018 | 96.86 | 97.15 | 95.27 | 95.88 | 27,546 | -0.09(-0.10%) |
Mar 19, 2018 | 96.96 | 96.96 | 94.38 | 95.97 | 41,667 | -1.12(-1.16%) |
Mar 16, 2018 | 95.69 | 97.33 | 95.04 | 97.10 | 101,923 | +1.45(+1.52%) |
Mar 15, 2018 | 95.88 | 95.93 | 94.24 | 95.65 | 36,924 | -0.09(-0.10%) |
Mar 14, 2018 | 96.49 | 96.96 | 94.66 | 95.74 | 38,468 | -0.33(-0.34%) |
Mar 13, 2018 | 96.91 | 97.22 | 95.74 | 96.07 | 36,926 | -0.37(-0.39%) |
Mar 12, 2018 | 96.35 | 96.77 | 95.46 | 96.44 | 29,754 | -0.23(-0.24%) |
Mar 09, 2018 | 94.62 | 97.61 | 94.22 | 96.68 | 36,872 | +2.95(+3.15%) |
Mar 08, 2018 | 94.38 | 94.38 | 91.76 | 93.73 | 36,053 | -0.33(-0.35%) |
Mar 07, 2018 | 94.24 | 90.73 | 94.06 | 42,276 | +1.78(+1.93%) | |
Mar 06, 2018 | 90.50 | 92.51 | 90.17 | 92.28 | 38,563 | +1.92(+2.12%) |
Mar 05, 2018 | 89.51 | 90.83 | 89.19 | 90.36 | 39,808 | +0.37(+0.42%) |
Mar 02, 2018 | 88.91 | 90.31 | 88.20 | 89.98 | 40,687 | +0.47(+0.52%) |
Mar 01, 2018 | 89.70 | 90.92 | 89.00 | 89.51 | 40,107 | -0.47(-0.52%) |
Feb 28, 2018 | 93.12 | 93.49 | 89.98 | 89.98 | 43,141 | -3.09(-3.32%) |
Feb 27, 2018 | 94.24 | 95.11 | 92.28 | 93.07 | 97,002 | -0.98(-1.05%) |
Feb 26, 2018 | 93.31 | 94.10 | 92.14 | 94.06 | 30,718 | +1.08(+1.16%) |
Feb 23, 2018 | 93.17 | 93.49 | 91.48 | 92.98 | 25,984 | +0.23(+0.25%) |
Feb 22, 2018 | 91.90 | 93.12 | 91.78 | 92.74 | 31,510 | +1.08(+1.17%) |
Feb 21, 2018 | 90.87 | 93.63 | 90.73 | 91.67 | 33,205 | +0.61(+0.67%) |
Feb 20, 2018 | 91.95 | 92.32 | 90.64 | 91.06 | 58,000 | -1.36(-1.47%) |
Feb 16, 2018 | 92.42 | 92.42 | 92.42 | 0 | +0.33(+0.36%) | |
Feb 15, 2018 | 91.90 | 92.46 | 90.73 | 92.09 | 40,171 | +0.70(+0.77%) |
Feb 14, 2018 | 89.80 | 91.48 | 89.80 | 91.39 | 35,567 | +0.80(+0.88%) |
Feb 13, 2018 | 89.80 | 91.01 | 89.00 | 90.59 | 48,269 | +0.56(+0.62%) |
Feb 12, 2018 | 91.20 | 91.89 | 89.05 | 90.03 | 61,127 | -0.75(-0.83%) |
Feb 09, 2018 | 91.20 | 93.54 | 88.62 | 90.78 | 60,771 | +0.52(+0.57%) |
Feb 08, 2018 | 91.86 | 91.86 | 90.17 | 90.26 | 67,410 | -1.73(-1.88%) |
Feb 07, 2018 | 89.89 | 93.10 | 89.89 | 92.00 | 72,226 | +2.13(+2.38%) |
Feb 06, 2018 | 89.95 | 92.85 | 87.48 | 89.86 | 67,005 | -3.36(-3.61%) |
Feb 05, 2018 | 94.11 | 94.11 | 91.73 | 93.23 | 37,894 | -1.50(-1.58%) |
Feb 02, 2018 | 97.01 | 97.01 | 94.86 | 94.72 | 49,734 | -2.57(-2.64%) |
Feb 01, 2018 | 97.62 | 98.20 | 96.12 | 97.29 | 52,404 | -0.79(-0.81%) |
Jan 31, 2018 | 95.80 | 99.21 | 94.25 | 98.08 | 102,418 | +2.76(+2.89%) |
Jan 30, 2018 | 93.13 | 96.38 | 92.06 | 95.33 | 66,335 | +1.50(+1.59%) |
Jan 29, 2018 | 94.02 | 94.91 | 92.38 | 93.83 | 51,381 | -0.37(-0.40%) |
Jan 26, 2018 | 94.91 | 95.23 | 92.71 | 94.21 | 79,587 | -0.51(-0.54%) |
Jan 25, 2018 | 93.74 | 95.37 | 91.96 | 94.72 | 85,326 | +1.59(+1.71%) |
Jan 24, 2018 | 94.35 | 95.23 | 92.43 | 93.13 | 30,219 | -0.89(-0.94%) |
Jan 23, 2018 | 94.16 | 94.72 | 93.74 | 94.02 | 25,521 | -0.42(-0.45%) |
Jan 22, 2018 | 96.08 | 96.08 | 93.65 | 94.44 | 29,621 | -1.92(-1.99%) |
Jan 19, 2018 | 95.56 | 96.64 | 94.91 | 96.36 | 48,382 | +0.37(+0.39%) |
Jan 18, 2018 | 96.92 | 96.92 | 94.91 | 95.98 | 21,638 | -1.12(-1.15%) |
Jan 17, 2018 | 96.87 | 97.66 | 96.08 | 97.10 | 24,427 | +0.84(+0.87%) |
Jan 16, 2018 | 98.13 | 99.91 | 95.19 | 96.26 | 25,122 | -1.45(-1.48%) |
Jan 12, 2018 | 97.71 | 97.71 | 97.71 | 0 | +0.51(+0.53%) | |
Jan 11, 2018 | 94.49 | 97.52 | 94.30 | 97.20 | 41,038 | +2.94(+3.12%) |
Jan 10, 2018 | 95.75 | 95.75 | 93.67 | 94.25 | 58,099 | -1.87(-1.94%) |
Jan 09, 2018 | 97.01 | 97.18 | 95.56 | 96.12 | 18,580 | -0.79(-0.82%) |
Jan 08, 2018 | 95.42 | 97.85 | 94.11 | 96.92 | 34,007 | +1.12(+1.17%) |
Jan 05, 2018 | 96.73 | 96.73 | 94.22 | 95.80 | 48,111 | -0.61(-0.63%) |
Jan 04, 2018 | 94.95 | 96.96 | 94.95 | 96.40 | 50,062 | +1.54(+1.63%) |
Jan 03, 2018 | 94.16 | 96.73 | 93.93 | 94.86 | 60,291 | +0.51(+0.54%) |