Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.01 | 83.42 | 81.46 | 82.53 | 1,132,685 | +0.79(+0.97%) |
Dec 28, 2018 | 81.43 | 83.31 | 81.16 | 81.74 | 1,361,803 | +0.30(+0.37%) |
Dec 27, 2018 | 78.14 | 81.53 | 78.10 | 81.43 | 1,649,298 | +2.08(+2.61%) |
Dec 26, 2018 | 75.67 | 79.40 | 74.38 | 79.36 | 1,804,301 | +4.45(+5.93%) |
Dec 24, 2018 | 78.00 | 78.47 | 74.83 | 74.91 | 1,843,568 | -4.09(-5.18%) |
Dec 21, 2018 | 80.07 | 81.83 | 78.03 | 79.01 | 4,633,318 | -0.21(-0.27%) |
Dec 20, 2018 | 80.23 | 81.29 | 78.23 | 79.22 | 2,284,141 | -0.96(-1.20%) |
Dec 19, 2018 | 82.67 | 84.85 | 79.62 | 80.18 | 2,715,487 | -2.84(-3.42%) |
Dec 18, 2018 | 83.12 | 85.89 | 82.69 | 83.02 | 2,537,533 | +1.00(+1.21%) |
Dec 17, 2018 | 82.48 | 84.14 | 81.43 | 82.02 | 2,239,597 | -0.53(-0.64%) |
Dec 14, 2018 | 84.04 | 84.80 | 82.52 | 82.55 | 2,060,324 | -2.92(-3.42%) |
Dec 13, 2018 | 86.65 | 87.13 | 84.89 | 85.47 | 1,198,673 | -0.79(-0.92%) |
Dec 12, 2018 | 87.51 | 87.51 | 84.66 | 86.27 | 2,285,301 | +0.75(+0.87%) |
Dec 11, 2018 | 86.94 | 87.99 | 84.54 | 85.52 | 1,824,706 | +0.41(+0.49%) |
Dec 10, 2018 | 85.05 | 86.18 | 84.09 | 85.10 | 1,254,400 | +0.08(+0.10%) |
Dec 07, 2018 | 88.00 | 88.54 | 84.48 | 85.02 | 1,291,972 | -3.11(-3.53%) |
Dec 06, 2018 | 86.88 | 88.17 | 86.18 | 88.13 | 2,379,418 | -0.33(-0.38%) |
Dec 04, 2018 | 91.49 | 92.12 | 88.29 | 88.46 | 2,865,652 | -4.82(-5.17%) |
Dec 03, 2018 | 92.65 | 93.74 | 91.88 | 93.28 | 2,506,882 | +2.39(+2.63%) |
Nov 30, 2018 | 88.97 | 91.01 | 88.53 | 90.90 | 1,626,161 | +1.72(+1.93%) |
Nov 29, 2018 | 90.47 | 90.92 | 89.09 | 89.17 | 1,124,772 | -1.88(-2.07%) |
Nov 28, 2018 | 89.66 | 91.20 | 88.24 | 91.05 | 1,473,106 | +2.21(+2.49%) |
Nov 27, 2018 | 87.77 | 89.05 | 87.44 | 88.84 | 1,257,929 | +0.46(+0.52%) |
Nov 26, 2018 | 88.32 | 88.60 | 86.80 | 88.38 | 1,422,057 | +1.40(+1.61%) |
Nov 23, 2018 | 86.85 | 88.39 | 85.77 | 86.98 | 751,653 | -0.40(-0.45%) |
Nov 21, 2018 | 87.37 | 87.37 | 87.37 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.33 | 88.17 | 83.23 | 87.13 | 1,762,506 | +1.98(+2.33%) |
Nov 19, 2018 | 88.64 | 89.37 | 84.93 | 85.15 | 2,693,550 | -4.21(-4.72%) |
Nov 16, 2018 | 85.39 | 90.08 | 84.69 | 89.36 | 3,281,490 | +2.27(+2.60%) |
Nov 15, 2018 | 84.17 | 87.66 | 83.70 | 87.10 | 2,196,526 | +2.65(+3.13%) |
Nov 14, 2018 | 86.19 | 87.04 | 84.26 | 84.45 | 2,288,868 | -1.01(-1.18%) |
Nov 13, 2018 | 84.82 | 87.30 | 84.82 | 85.46 | 2,707,274 | +1.03(+1.22%) |
Nov 12, 2018 | 85.75 | 86.95 | 83.83 | 84.42 | 2,142,418 | -2.74(-3.14%) |
Nov 09, 2018 | 87.82 | 88.48 | 86.36 | 87.16 | 1,802,586 | -1.62(-1.82%) |
Nov 08, 2018 | 87.55 | 89.16 | 87.20 | 88.78 | 1,563,878 | +0.49(+0.56%) |
Nov 07, 2018 | 87.85 | 88.90 | 85.97 | 88.28 | 2,466,160 | +1.34(+1.54%) |
Nov 06, 2018 | 84.92 | 87.10 | 84.29 | 86.95 | 1,733,417 | +2.32(+2.75%) |
Nov 05, 2018 | 85.33 | 85.99 | 83.48 | 84.62 | 2,699,119 | -0.71(-0.84%) |
Nov 02, 2018 | 86.99 | 87.81 | 84.69 | 85.34 | 1,725,843 | -1.49(-1.72%) |
Nov 01, 2018 | 84.11 | 87.35 | 83.53 | 86.83 | 3,226,579 | +3.09(+3.69%) |
Oct 31, 2018 | 84.81 | 84.84 | 82.36 | 83.74 | 1,845,453 | -0.05(-0.07%) |
Oct 30, 2018 | 80.95 | 84.60 | 79.60 | 83.79 | 3,169,845 | +5.92(+7.60%) |
Oct 29, 2018 | 81.11 | 81.45 | 77.38 | 77.87 | 2,301,276 | -1.90(-2.39%) |
Oct 26, 2018 | 79.58 | 81.47 | 78.67 | 79.77 | 2,935,803 | -1.66(-2.04%) |
Oct 25, 2018 | 80.08 | 81.93 | 79.58 | 81.44 | 1,770,151 | +2.77(+3.52%) |
Oct 24, 2018 | 81.60 | 81.92 | 78.57 | 78.67 | 2,528,145 | -4.11(-4.96%) |
Oct 23, 2018 | 80.37 | 83.08 | 79.60 | 82.77 | 1,543,746 | +0.19(+0.23%) |
Oct 22, 2018 | 83.34 | 83.76 | 81.49 | 82.58 | 2,182,097 | -0.48(-0.58%) |
Oct 19, 2018 | 83.80 | 84.91 | 82.44 | 83.07 | 2,144,322 | -0.48(-0.58%) |
Oct 18, 2018 | 85.34 | 85.57 | 83.32 | 83.55 | 1,732,064 | -2.27(-2.64%) |
Oct 17, 2018 | 88.71 | 88.73 | 85.26 | 85.82 | 2,118,366 | +0.79(+0.93%) |
Oct 16, 2018 | 83.84 | 85.20 | 83.15 | 85.03 | 1,775,768 | +1.71(+2.05%) |
Oct 15, 2018 | 85.13 | 85.55 | 83.30 | 83.32 | 1,710,354 | -1.92(-2.25%) |
Oct 12, 2018 | 86.07 | 86.83 | 83.84 | 85.24 | 1,620,021 | +1.30(+1.55%) |
Oct 11, 2018 | 86.10 | 87.80 | 83.51 | 83.95 | 2,328,336 | -1.90(-2.22%) |
Oct 10, 2018 | 89.31 | 89.51 | 85.75 | 85.85 | 3,909,540 | -4.85(-5.35%) |
Oct 09, 2018 | 91.64 | 92.58 | 89.42 | 90.70 | 2,563,210 | -0.06(-0.07%) |
Oct 08, 2018 | 90.58 | 91.14 | 89.03 | 90.76 | 1,315,264 | -0.11(-0.12%) |
Oct 05, 2018 | 92.79 | 93.06 | 90.14 | 90.87 | 1,609,635 | -1.84(-1.98%) |
Oct 04, 2018 | 93.19 | 93.29 | 90.46 | 92.71 | 3,323,057 | -1.34(-1.42%) |
Oct 03, 2018 | 92.94 | 94.19 | 91.59 | 94.04 | 1,398,778 | +1.68(+1.82%) |
Oct 02, 2018 | 92.11 | 94.07 | 92.05 | 92.36 | 1,398,359 | +0.19(+0.21%) |
Oct 01, 2018 | 93.72 | 93.90 | 91.95 | 92.17 | 1,531,109 | -0.87(-0.93%) |
Sep 28, 2018 | 92.17 | 93.70 | 91.09 | 93.04 | 3,036,706 | +0.73(+0.79%) |
Sep 27, 2018 | 92.67 | 93.30 | 92.18 | 92.31 | 1,343,455 | +0.30(+0.33%) |
Sep 26, 2018 | 92.75 | 94.18 | 91.90 | 92.00 | 1,629,502 | -1.63(-1.74%) |
Sep 25, 2018 | 95.33 | 95.50 | 93.36 | 93.63 | 1,378,320 | -1.85(-1.94%) |
Sep 24, 2018 | 94.62 | 96.17 | 94.37 | 95.48 | 1,231,615 | -0.13(-0.13%) |
Sep 21, 2018 | 95.79 | 96.46 | 94.71 | 95.61 | 3,493,010 | +0.55(+0.58%) |
Sep 20, 2018 | 94.52 | 95.70 | 94.26 | 95.06 | 2,600,983 | +1.34(+1.43%) |
Sep 19, 2018 | 94.95 | 95.15 | 93.24 | 93.72 | 1,801,080 | -1.04(-1.10%) |
Sep 18, 2018 | 94.86 | 95.72 | 94.19 | 94.76 | 1,611,567 | +0.29(+0.31%) |
Sep 17, 2018 | 95.65 | 96.27 | 94.15 | 94.47 | 1,633,196 | -1.10(-1.15%) |
Sep 14, 2018 | 95.59 | 96.64 | 95.00 | 95.56 | 1,515,620 | +0.28(+0.30%) |
Sep 13, 2018 | 95.59 | 98.33 | 94.85 | 95.28 | 1,524,693 | +1.15(+1.22%) |
Sep 12, 2018 | 93.19 | 94.47 | 91.75 | 94.13 | 2,445,438 | -2.49(-2.58%) |
Sep 11, 2018 | 96.13 | 97.25 | 95.73 | 96.61 | 1,957,526 | -0.06(-0.07%) |
Sep 10, 2018 | 96.15 | 96.94 | 94.68 | 96.68 | 1,836,640 | +1.38(+1.45%) |
Sep 07, 2018 | 97.55 | 98.59 | 95.03 | 95.30 | 2,317,923 | -2.84(-2.89%) |
Sep 06, 2018 | 106.80 | 108.33 | 97.07 | 98.13 | 4,036,811 | -10.57(-9.72%) |
Sep 05, 2018 | 107.44 | 109.13 | 106.90 | 108.70 | 1,712,584 | +0.59(+0.54%) |
Sep 04, 2018 | 107.30 | 108.43 | 105.61 | 108.11 | 1,852,769 | +1.81(+1.70%) |
Aug 31, 2018 | 106.30 | 106.30 | 106.30 | 0 | -0.49(-0.46%) | |
Aug 30, 2018 | 106.49 | 107.51 | 106.21 | 106.80 | 1,203,158 | +0.02(+0.02%) |
Aug 29, 2018 | 107.42 | 107.69 | 106.31 | 106.78 | 1,134,511 | -0.58(-0.54%) |
Aug 28, 2018 | 107.72 | 108.21 | 106.06 | 107.35 | 900,999 | -0.11(-0.10%) |
Aug 27, 2018 | 106.38 | 108.26 | 105.98 | 107.46 | 1,209,547 | +1.87(+1.77%) |
Aug 24, 2018 | 105.00 | 105.91 | 104.58 | 105.60 | 933,378 | +1.38(+1.33%) |
Aug 23, 2018 | 104.04 | 104.96 | 103.72 | 104.22 | 837,693 | -0.07(-0.07%) |
Aug 22, 2018 | 103.38 | 104.93 | 102.64 | 104.29 | 1,266,310 | +0.66(+0.64%) |
Aug 21, 2018 | 101.58 | 104.12 | 101.47 | 103.63 | 1,589,089 | +2.16(+2.13%) |
Aug 20, 2018 | 103.20 | 103.26 | 101.20 | 101.47 | 1,358,611 | -1.34(-1.31%) |
Aug 17, 2018 | 101.47 | 103.42 | 99.12 | 102.82 | 3,078,794 | +0.15(+0.14%) |
Aug 16, 2018 | 103.75 | 104.28 | 102.28 | 102.67 | 1,620,268 | -0.47(-0.45%) |
Aug 15, 2018 | 104.17 | 104.41 | 102.21 | 103.14 | 1,882,994 | -2.35(-2.23%) |
Aug 14, 2018 | 106.82 | 107.36 | 105.36 | 105.49 | 1,196,406 | -0.07(-0.07%) |
Aug 13, 2018 | 104.29 | 105.60 | 103.84 | 105.56 | 1,740,902 | +1.75(+1.68%) |
Aug 10, 2018 | 104.80 | 105.66 | 102.89 | 103.82 | 2,575,276 | -2.31(-2.18%) |
Aug 09, 2018 | 106.75 | 107.38 | 105.99 | 106.12 | 1,099,279 | -1.27(-1.18%) |
Aug 08, 2018 | 107.36 | 108.32 | 105.08 | 107.40 | 1,365,712 | +0.01(+0.01%) |
Aug 07, 2018 | 107.54 | 108.29 | 106.39 | 107.39 | 1,556,183 | -0.10(-0.09%) |
Aug 06, 2018 | 108.03 | 108.46 | 107.11 | 107.49 | 1,267,272 | -1.20(-1.10%) |
Aug 03, 2018 | 107.65 | 108.79 | 106.60 | 108.69 | 1,373,077 | +1.02(+0.95%) |
Aug 02, 2018 | 104.80 | 107.89 | 104.06 | 107.67 | 1,786,055 | +1.60(+1.51%) |
Aug 01, 2018 | 107.02 | 108.31 | 105.64 | 106.07 | 2,023,567 | -0.65(-0.60%) |
Jul 31, 2018 | 101.69 | 111.24 | 101.43 | 106.72 | 5,356,669 | +10.11(+10.46%) |
Jul 30, 2018 | 97.54 | 98.18 | 95.81 | 96.61 | 2,050,339 | -1.15(-1.18%) |
Jul 27, 2018 | 96.17 | 99.00 | 95.98 | 97.76 | 1,561,450 | +2.13(+2.22%) |
Jul 26, 2018 | 96.25 | 94.75 | 95.64 | 1,704,211 | +0.72(+0.76%) | |
Jul 25, 2018 | 94.47 | 94.99 | 92.17 | 94.92 | 1,721,109 | +0.45(+0.47%) |
Jul 24, 2018 | 97.85 | 98.70 | 94.22 | 94.47 | 1,857,778 | -2.72(-2.80%) |
Jul 23, 2018 | 96.99 | 97.53 | 95.14 | 97.19 | 938,475 | +0.02(+0.02%) |
Jul 20, 2018 | 98.16 | 98.16 | 96.75 | 97.17 | 1,216,688 | -1.43(-1.45%) |
Jul 19, 2018 | 99.25 | 99.77 | 97.31 | 98.60 | 1,446,669 | -1.58(-1.58%) |
Jul 18, 2018 | 97.81 | 100.72 | 97.65 | 100.18 | 1,929,212 | +3.94(+4.10%) |
Jul 17, 2018 | 94.17 | 96.37 | 94.17 | 96.24 | 2,242,164 | +1.57(+1.66%) |
Jul 16, 2018 | 95.16 | 95.17 | 94.49 | 94.66 | 994,576 | -0.64(-0.67%) |
Jul 13, 2018 | 95.06 | 95.49 | 94.65 | 95.30 | 667,751 | +0.28(+0.30%) |
Jul 12, 2018 | 94.57 | 95.26 | 94.06 | 95.02 | 1,500,140 | +1.17(+1.25%) |
Jul 11, 2018 | 95.79 | 96.73 | 93.63 | 93.85 | 1,232,607 | -2.54(-2.64%) |
Jul 10, 2018 | 96.89 | 97.26 | 95.95 | 96.39 | 1,195,446 | +0.09(+0.09%) |
Jul 09, 2018 | 95.53 | 96.33 | 94.80 | 96.30 | 847,003 | +0.99(+1.04%) |
Jul 06, 2018 | 93.76 | 95.43 | 92.93 | 95.31 | 744,153 | +1.31(+1.39%) |
Jul 05, 2018 | 93.26 | 94.06 | 92.47 | 94.00 | 1,134,950 | +1.66(+1.80%) |
Jul 03, 2018 | 92.34 | 92.34 | 92.34 | 0 | -2.00(-2.12%) | |
Jul 02, 2018 | 92.05 | 94.40 | 91.22 | 94.34 | 1,503,033 | +1.15(+1.24%) |
Jun 29, 2018 | 93.09 | 94.49 | 92.77 | 93.18 | 1,900,924 | +0.65(+0.71%) |
Jun 28, 2018 | 91.37 | 92.60 | 90.74 | 92.53 | 1,721,130 | +1.06(+1.16%) |
Jun 27, 2018 | 95.25 | 95.51 | 91.40 | 91.47 | 1,616,384 | -3.59(-3.78%) |
Jun 26, 2018 | 95.53 | 95.98 | 94.30 | 95.06 | 1,642,304 | +0.41(+0.43%) |
Jun 25, 2018 | 95.82 | 95.82 | 92.46 | 94.65 | 2,419,457 | -2.20(-2.27%) |
Jun 22, 2018 | 97.35 | 99.03 | 95.69 | 96.85 | 3,186,539 | -3.41(-3.40%) |
Jun 21, 2018 | 100.36 | 101.17 | 99.63 | 100.25 | 1,256,776 | +0.49(+0.49%) |
Jun 20, 2018 | 100.94 | 101.59 | 99.35 | 99.76 | 1,322,639 | -0.74(-0.73%) |
Jun 19, 2018 | 100.35 | 101.14 | 99.19 | 100.50 | 1,186,173 | -1.34(-1.31%) |
Jun 18, 2018 | 101.64 | 102.14 | 99.82 | 101.83 | 1,322,615 | -0.72(-0.70%) |
Jun 15, 2018 | 102.82 | 102.82 | 102.55 | 1,901,361 | -0.26(-0.26%) | |
Jun 14, 2018 | 103.15 | 103.38 | 102.12 | 102.82 | 1,143,254 | +0.15(+0.15%) |
Jun 13, 2018 | 103.52 | 103.96 | 102.22 | 102.66 | 1,558,022 | -0.57(-0.56%) |
Jun 12, 2018 | 102.81 | 103.32 | 101.36 | 103.23 | 1,292,538 | +1.02(+1.00%) |
Jun 11, 2018 | 103.44 | 104.21 | 102.09 | 102.22 | 1,437,397 | -1.57(-1.51%) |
Jun 08, 2018 | 103.96 | 104.12 | 102.83 | 103.79 | 1,507,084 | -1.57(-1.49%) |
Jun 07, 2018 | 104.92 | 105.94 | 104.02 | 105.36 | 2,089,554 | -1.36(-1.28%) |
Jun 06, 2018 | 106.24 | 106.72 | 1,757,068 | -0.64(-0.59%) | ||
Jun 05, 2018 | 106.37 | 107.42 | 105.94 | 107.36 | 1,192,594 | +1.72(+1.63%) |
Jun 04, 2018 | 104.77 | 106.44 | 104.67 | 105.64 | 939,652 | +0.36(+0.35%) |
Jun 01, 2018 | 104.07 | 105.81 | 103.47 | 105.28 | 1,520,307 | +2.37(+2.30%) |
May 31, 2018 | 103.53 | 104.53 | 102.57 | 102.91 | 1,510,928 | -0.71(-0.68%) |
May 30, 2018 | 104.08 | 104.82 | 102.97 | 103.62 | 1,070,864 | +0.33(+0.32%) |
May 29, 2018 | 103.15 | 104.03 | 101.86 | 103.29 | 1,365,438 | -0.61(-0.59%) |
May 25, 2018 | 103.90 | 103.90 | 103.90 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.80 | 103.51 | 101.48 | 103.18 | 1,503,172 | +0.21(+0.20%) |
May 23, 2018 | 102.08 | 102.99 | 101.19 | 102.97 | 1,163,583 | -0.29(-0.28%) |
May 22, 2018 | 101.97 | 103.95 | 101.95 | 103.26 | 1,469,936 | +1.98(+1.96%) |
May 21, 2018 | 100.76 | 101.69 | 99.84 | 101.28 | 1,409,428 | +1.86(+1.87%) |
May 18, 2018 | 101.29 | 101.29 | 97.99 | 99.42 | 2,224,739 | -3.50(-3.40%) |
May 17, 2018 | 103.06 | 103.93 | 101.64 | 102.92 | 1,441,100 | -0.39(-0.38%) |
May 16, 2018 | 101.58 | 103.62 | 101.45 | 103.31 | 1,273,283 | +2.13(+2.10%) |
May 15, 2018 | 101.64 | 101.79 | 100.20 | 101.18 | 1,500,860 | -1.27(-1.24%) |
May 14, 2018 | 101.23 | 103.54 | 101.23 | 102.45 | 1,665,331 | +2.19(+2.18%) |
May 11, 2018 | 100.01 | 100.91 | 99.67 | 100.26 | 1,052,566 | +0.01(+0.01%) |
May 10, 2018 | 99.01 | 100.38 | 98.56 | 100.25 | 784,400 | +1.71(+1.73%) |
May 09, 2018 | 97.04 | 98.59 | 96.50 | 98.55 | 1,269,994 | +2.05(+2.12%) |
May 08, 2018 | 95.38 | 96.78 | 95.25 | 96.50 | 1,285,348 | +0.17(+0.18%) |
May 07, 2018 | 96.59 | 96.81 | 95.79 | 96.33 | 1,316,466 | +0.05(+0.05%) |
May 04, 2018 | 92.50 | 96.33 | 91.78 | 96.28 | 1,478,652 | +3.31(+3.56%) |
May 03, 2018 | 91.58 | 93.29 | 90.67 | 92.97 | 1,149,870 | +0.74(+0.80%) |
May 02, 2018 | 92.62 | 93.73 | 91.96 | 92.23 | 1,222,064 | -0.14(-0.16%) |
May 01, 2018 | 91.76 | 92.63 | 90.62 | 92.37 | 1,503,551 | +0.53(+0.58%) |
Apr 30, 2018 | 92.54 | 93.19 | 91.07 | 91.84 | 1,792,495 | -0.40(-0.43%) |
Apr 27, 2018 | 91.69 | 93.56 | 89.42 | 92.24 | 3,000,624 | +1.22(+1.34%) |
Apr 26, 2018 | 89.79 | 91.40 | 89.57 | 91.02 | 1,854,191 | +1.97(+2.21%) |
Apr 25, 2018 | 90.04 | 90.71 | 88.41 | 89.05 | 1,778,509 | -0.82(-0.91%) |
Apr 24, 2018 | 92.46 | 92.87 | 88.53 | 89.87 | 2,011,175 | -1.30(-1.43%) |
Apr 23, 2018 | 92.31 | 92.58 | 90.34 | 91.17 | 2,217,852 | -0.43(-0.47%) |
Apr 20, 2018 | 92.64 | 93.34 | 91.07 | 91.61 | 1,726,776 | -0.73(-0.79%) |
Apr 19, 2018 | 96.23 | 96.23 | 91.98 | 92.34 | 2,121,867 | -5.37(-5.50%) |
Apr 18, 2018 | 98.01 | 98.53 | 96.22 | 97.71 | 1,192,268 | -2.15(-2.15%) |
Apr 17, 2018 | 99.43 | 100.23 | 98.54 | 99.86 | 1,524,864 | +1.60(+1.63%) |
Apr 16, 2018 | 98.09 | 98.92 | 96.77 | 98.26 | 1,138,747 | +1.14(+1.17%) |
Apr 13, 2018 | 99.50 | 99.52 | 96.56 | 97.12 | 1,022,220 | -1.38(-1.40%) |
Apr 12, 2018 | 97.11 | 98.81 | 96.64 | 98.50 | 1,303,445 | +2.24(+2.33%) |
Apr 11, 2018 | 96.79 | 98.25 | 96.05 | 96.26 | 1,327,750 | -1.74(-1.78%) |
Apr 10, 2018 | 95.72 | 98.82 | 95.41 | 98.01 | 1,533,610 | +4.31(+4.61%) |
Apr 09, 2018 | 94.91 | 97.38 | 93.54 | 93.69 | 1,668,600 | -0.25(-0.27%) |
Apr 06, 2018 | 96.34 | 97.72 | 93.47 | 93.94 | 1,843,695 | -4.19(-4.27%) |
Apr 05, 2018 | 100.01 | 100.74 | 97.71 | 98.13 | 1,838,554 | -0.49(-0.49%) |
Apr 04, 2018 | 94.71 | 99.00 | 93.55 | 98.62 | 1,249,683 | +1.52(+1.56%) |
Apr 03, 2018 | 96.05 | 97.27 | 95.00 | 97.10 | 1,419,356 | +2.02(+2.13%) |
Apr 02, 2018 | 97.77 | 98.07 | 93.90 | 95.08 | 1,545,166 | -3.32(-3.38%) |
Mar 29, 2018 | 98.40 | 98.40 | 98.40 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 97.16 | 98.23 | 94.83 | 96.20 | 1,653,898 | -1.12(-1.15%) |
Mar 27, 2018 | 103.03 | 103.23 | 96.59 | 97.32 | 1,636,902 | -5.01(-4.90%) |
Mar 26, 2018 | 99.92 | 102.41 | 99.48 | 102.33 | 2,327,333 | +4.68(+4.79%) |
Mar 23, 2018 | 102.39 | 102.77 | 97.64 | 97.65 | 2,405,519 | -4.28(-4.20%) |
Mar 22, 2018 | 104.79 | 105.87 | 101.81 | 101.93 | 1,807,775 | -4.64(-4.35%) |
Mar 21, 2018 | 106.15 | 108.15 | 105.97 | 106.57 | 1,613,742 | +0.78(+0.74%) |
Mar 20, 2018 | 104.45 | 107.22 | 103.68 | 105.79 | 3,151,234 | +1.09(+1.04%) |
Mar 19, 2018 | 106.80 | 107.38 | 100.25 | 104.69 | 4,608,054 | -4.19(-3.85%) |
Mar 16, 2018 | 109.69 | 109.78 | 108.46 | 108.88 | 1,934,208 | -0.17(-0.16%) |
Mar 15, 2018 | 108.83 | 110.54 | 108.18 | 109.06 | 1,158,873 | +0.33(+0.31%) |
Mar 14, 2018 | 109.98 | 109.98 | 108.07 | 108.72 | 1,092,996 | -0.04(-0.03%) |
Mar 13, 2018 | 111.40 | 111.90 | 108.37 | 108.76 | 1,386,028 | -1.72(-1.56%) |
Mar 12, 2018 | 110.13 | 111.13 | 109.24 | 110.48 | 1,154,660 | +1.12(+1.02%) |
Mar 09, 2018 | 106.22 | 109.53 | 105.62 | 109.36 | 1,360,208 | +3.75(+3.55%) |
Mar 08, 2018 | 106.56 | 106.58 | 105.04 | 105.62 | 811,755 | -0.41(-0.38%) |
Mar 07, 2018 | 106.37 | 106.02 | 1,438,169 | +1.25(+1.19%) | ||
Mar 06, 2018 | 103.60 | 105.36 | 103.08 | 104.78 | 1,144,561 | +2.02(+1.97%) |
Mar 05, 2018 | 101.65 | 103.93 | 100.91 | 102.75 | 972,885 | +0.74(+0.73%) |
Mar 02, 2018 | 99.34 | 102.26 | 98.75 | 102.01 | 1,066,426 | +1.62(+1.62%) |
Mar 01, 2018 | 101.93 | 103.53 | 99.52 | 100.39 | 1,321,756 | -1.90(-1.85%) |
Feb 28, 2018 | 103.08 | 103.81 | 101.99 | 102.28 | 1,248,760 | -0.14(-0.13%) |
Feb 27, 2018 | 103.33 | 104.36 | 102.04 | 102.42 | 1,052,070 | -1.09(-1.05%) |
Feb 26, 2018 | 100.37 | 103.56 | 100.37 | 103.51 | 1,300,464 | +3.79(+3.80%) |
Feb 23, 2018 | 99.23 | 99.89 | 98.14 | 99.72 | 1,413,266 | +1.41(+1.43%) |
Feb 22, 2018 | 100.80 | 101.01 | 97.75 | 98.31 | 1,678,426 | -0.69(-0.69%) |
Feb 21, 2018 | 100.03 | 100.63 | 98.66 | 99.00 | 1,730,331 | -0.79(-0.80%) |
Feb 20, 2018 | 96.84 | 100.98 | 96.84 | 99.79 | 2,253,658 | +2.74(+2.82%) |
Feb 16, 2018 | 97.06 | 97.06 | 97.06 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.66 | 94.14 | 98.28 | 3,204,696 | +1.26(+1.30%) | |
Feb 14, 2018 | 93.06 | 97.88 | 92.88 | 97.01 | 2,284,417 | +3.48(+3.72%) |
Feb 13, 2018 | 92.73 | 93.91 | 92.23 | 93.54 | 2,266,472 | +0.27(+0.29%) |
Feb 12, 2018 | 91.33 | 94.08 | 90.84 | 93.27 | 1,950,823 | +2.70(+2.98%) |
Feb 09, 2018 | 89.50 | 91.38 | 86.28 | 90.57 | 1,932,508 | +2.12(+2.39%) |
Feb 08, 2018 | 92.46 | 93.20 | 87.86 | 88.45 | 2,672,683 | -3.70(-4.01%) |
Feb 07, 2018 | 93.68 | 94.63 | 91.62 | 92.15 | 1,800,075 | -2.31(-2.44%) |
Feb 06, 2018 | 88.97 | 94.52 | 88.62 | 94.45 | 2,424,913 | +1.63(+1.76%) |
Feb 05, 2018 | 95.14 | 96.18 | 92.00 | 92.82 | 2,089,714 | -2.79(-2.92%) |
Feb 02, 2018 | 98.77 | 99.77 | 95.57 | 95.61 | 1,676,532 | -4.16(-4.17%) |
Feb 01, 2018 | 98.08 | 101.53 | 97.90 | 99.77 | 1,594,252 | +1.21(+1.23%) |
Jan 31, 2018 | 98.76 | 99.66 | 97.88 | 98.56 | 1,307,920 | +0.35(+0.36%) |
Jan 30, 2018 | 99.97 | 100.55 | 97.77 | 98.20 | 1,716,993 | -2.44(-2.43%) |
Jan 29, 2018 | 101.76 | 102.08 | 99.91 | 100.65 | 1,582,549 | -1.18(-1.15%) |
Jan 26, 2018 | 99.63 | 103.84 | 99.04 | 101.82 | 2,578,528 | +0.31(+0.31%) |
Jan 25, 2018 | 105.28 | 109.19 | 101.06 | 101.51 | 2,063,692 | -1.65(-1.60%) |
Jan 24, 2018 | 103.87 | 104.68 | 102.28 | 103.16 | 1,397,974 | -0.97(-0.93%) |
Jan 23, 2018 | 103.06 | 104.43 | 102.76 | 104.13 | 1,321,502 | +1.28(+1.24%) |
Jan 22, 2018 | 103.23 | 104.01 | 102.12 | 102.85 | 1,222,419 | -0.39(-0.37%) |
Jan 19, 2018 | 103.00 | 103.33 | 101.96 | 103.24 | 1,101,251 | +0.33(+0.32%) |
Jan 18, 2018 | 101.28 | 103.97 | 100.54 | 102.91 | 1,507,787 | +1.04(+1.02%) |
Jan 17, 2018 | 98.06 | 102.69 | 97.54 | 101.87 | 2,281,006 | +5.23(+5.42%) |
Jan 16, 2018 | 97.42 | 98.06 | 96.16 | 96.63 | 1,583,948 | +0.33(+0.34%) |
Jan 12, 2018 | 96.30 | 96.30 | 96.30 | 0 | +0.94(+0.99%) | |
Jan 11, 2018 | 95.72 | 95.81 | 94.21 | 95.36 | 1,115,154 | -0.04(-0.04%) |
Jan 10, 2018 | 95.40 | 1,603,709 | -2.62(-2.67%) | |||
Jan 09, 2018 | 99.03 | 99.37 | 97.50 | 98.02 | 965,804 | -0.86(-0.87%) |
Jan 08, 2018 | 97.43 | 99.58 | 97.43 | 98.88 | 860,845 | +0.27(+0.27%) |
Jan 05, 2018 | 97.28 | 99.34 | 96.85 | 98.61 | 1,636,594 | +2.06(+2.14%) |
Jan 04, 2018 | 96.89 | 98.27 | 95.46 | 96.54 | 2,145,975 | +0.17(+0.18%) |
Jan 03, 2018 | 95.02 | 96.56 | 94.23 | 96.37 | 3,046,089 | +1.11(+1.17%) |