Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 83.53 | 85.54 | 83.52 | 84.96 | 1,775,071 | +1.15(+1.37%) |
Sep 27, 2018 | 83.33 | 84.83 | 83.07 | 83.82 | 1,277,202 | +0.53(+0.64%) |
Sep 26, 2018 | 81.06 | 84.02 | 80.96 | 83.28 | 1,332,657 | +2.25(+2.78%) |
Sep 25, 2018 | 80.87 | 81.73 | 79.90 | 81.04 | 1,025,969 | +0.41(+0.51%) |
Sep 24, 2018 | 81.60 | 82.33 | 80.55 | 80.62 | 1,151,810 | -1.13(-1.38%) |
Sep 21, 2018 | 82.40 | 83.32 | 81.56 | 81.75 | 1,868,721 | -0.33(-0.40%) |
Sep 20, 2018 | 81.02 | 82.35 | 80.78 | 82.08 | 1,273,529 | +1.03(+1.27%) |
Sep 19, 2018 | 79.90 | 81.16 | 79.60 | 81.05 | 921,517 | +1.34(+1.69%) |
Sep 18, 2018 | 81.41 | 81.63 | 79.53 | 79.71 | 1,404,390 | -1.00(-1.24%) |
Sep 17, 2018 | 80.99 | 81.93 | 80.23 | 80.71 | 1,358,658 | -0.20(-0.24%) |
Sep 14, 2018 | 82.47 | 82.47 | 80.16 | 80.91 | 2,000,900 | -1.60(-1.94%) |
Sep 13, 2018 | 84.05 | 84.50 | 82.16 | 82.51 | 808,487 | -1.59(-1.89%) |
Sep 12, 2018 | 83.39 | 84.32 | 83.39 | 84.09 | 785,293 | +0.73(+0.88%) |
Sep 11, 2018 | 83.07 | 83.67 | 82.29 | 83.36 | 1,366,490 | -0.08(-0.09%) |
Sep 10, 2018 | 84.80 | 85.15 | 82.17 | 83.44 | 1,042,962 | -0.54(-0.65%) |
Sep 07, 2018 | 83.35 | 84.13 | 82.47 | 83.98 | 1,320,046 | +0.34(+0.41%) |
Sep 06, 2018 | 86.86 | 86.86 | 83.60 | 83.64 | 1,234,219 | -2.85(-3.30%) |
Sep 05, 2018 | 90.84 | 91.62 | 86.40 | 86.49 | 1,680,122 | -4.69(-5.14%) |
Sep 04, 2018 | 91.44 | 92.42 | 90.99 | 91.18 | 1,017,189 | -0.10(-0.11%) |
Aug 31, 2018 | 91.28 | 91.28 | 91.28 | 0 | +0.41(+0.46%) | |
Aug 30, 2018 | 91.94 | 92.00 | 90.68 | 90.87 | 554,947 | -1.23(-1.34%) |
Aug 29, 2018 | 91.24 | 92.25 | 90.21 | 92.10 | 542,702 | +0.38(+0.41%) |
Aug 28, 2018 | 91.57 | 92.72 | 91.12 | 91.72 | 657,009 | +0.16(+0.18%) |
Aug 27, 2018 | 90.78 | 93.01 | 90.78 | 91.56 | 1,150,906 | +0.97(+1.07%) |
Aug 24, 2018 | 91.25 | 91.25 | 89.19 | 90.59 | 931,053 | -1.04(-1.14%) |
Aug 23, 2018 | 92.84 | 92.84 | 91.21 | 91.63 | 678,890 | -0.99(-1.07%) |
Aug 22, 2018 | 93.15 | 93.99 | 92.47 | 92.62 | 487,231 | -0.48(-0.52%) |
Aug 21, 2018 | 94.00 | 94.36 | 92.36 | 93.10 | 531,350 | -0.51(-0.54%) |
Aug 20, 2018 | 93.85 | 94.15 | 92.86 | 93.61 | 654,222 | -0.05(-0.05%) |
Aug 17, 2018 | 93.22 | 93.96 | 92.66 | 93.66 | 542,955 | +0.49(+0.52%) |
Aug 16, 2018 | 93.74 | 94.52 | 92.95 | 93.17 | 581,259 | -0.49(-0.52%) |
Aug 15, 2018 | 94.88 | 94.88 | 93.14 | 93.66 | 712,178 | -1.69(-1.77%) |
Aug 14, 2018 | 94.17 | 95.49 | 93.63 | 95.35 | 637,762 | +1.61(+1.72%) |
Aug 13, 2018 | 94.03 | 94.03 | 92.85 | 93.74 | 567,109 | -0.11(-0.12%) |
Aug 10, 2018 | 93.75 | 94.69 | 92.88 | 93.85 | 680,588 | -0.37(-0.39%) |
Aug 09, 2018 | 94.08 | 94.97 | 93.75 | 94.22 | 471,696 | +0.15(+0.16%) |
Aug 08, 2018 | 94.07 | 94.31 | 93.44 | 94.07 | 712,670 | +0.42(+0.45%) |
Aug 07, 2018 | 92.54 | 94.18 | 92.54 | 93.65 | 1,012,378 | +1.24(+1.35%) |
Aug 06, 2018 | 91.64 | 93.07 | 91.23 | 92.41 | 884,902 | +0.92(+1.00%) |
Aug 03, 2018 | 91.59 | 92.83 | 90.54 | 91.49 | 1,165,624 | +0.30(+0.33%) |
Aug 02, 2018 | 89.07 | 91.87 | 88.85 | 91.19 | 744,760 | +1.60(+1.78%) |
Aug 01, 2018 | 89.39 | 90.46 | 88.73 | 89.59 | 1,025,419 | -0.36(-0.40%) |
Jul 31, 2018 | 89.22 | 90.16 | 88.10 | 89.95 | 786,541 | +1.50(+1.70%) |
Jul 30, 2018 | 88.87 | 89.52 | 87.76 | 88.45 | 1,311,887 | -0.66(-0.74%) |
Jul 27, 2018 | 92.89 | 92.90 | 88.60 | 89.11 | 2,201,540 | -4.06(-4.36%) |
Jul 26, 2018 | 97.10 | 97.10 | 92.12 | 93.17 | 2,683,532 | -6.04(-6.09%) |
Jul 25, 2018 | 98.40 | 99.57 | 97.92 | 99.21 | 1,039,298 | +0.58(+0.59%) |
Jul 24, 2018 | 99.97 | 99.97 | 97.72 | 98.63 | 1,027,753 | -1.25(-1.25%) |
Jul 23, 2018 | 100.72 | 100.80 | 99.33 | 99.88 | 1,024,200 | -0.70(-0.69%) |
Jul 20, 2018 | 101.00 | 101.44 | 100.10 | 100.58 | 860,897 | -0.22(-0.22%) |
Jul 19, 2018 | 99.79 | 101.00 | 99.11 | 100.80 | 1,059,010 | +1.00(+1.00%) |
Jul 18, 2018 | 98.78 | 99.85 | 98.36 | 99.80 | 738,727 | +1.11(+1.12%) |
Jul 17, 2018 | 98.58 | 99.27 | 98.58 | 98.70 | 869,525 | -0.01(-0.01%) |
Jul 16, 2018 | 97.03 | 98.77 | 96.47 | 98.70 | 966,167 | +1.84(+1.90%) |
Jul 13, 2018 | 95.90 | 97.44 | 95.90 | 96.86 | 411,014 | +0.87(+0.90%) |
Jul 12, 2018 | 96.45 | 97.01 | 94.80 | 95.99 | 850,046 | -0.23(-0.24%) |
Jul 11, 2018 | 95.94 | 96.46 | 92.64 | 96.23 | 894,515 | -0.15(-0.15%) |
Jul 10, 2018 | 95.73 | 97.44 | 95.65 | 96.37 | 680,644 | +0.75(+0.78%) |
Jul 09, 2018 | 94.77 | 95.84 | 93.43 | 95.62 | 825,063 | +1.44(+1.53%) |
Jul 06, 2018 | 94.11 | 94.78 | 93.73 | 94.18 | 520,307 | +0.16(+0.17%) |
Jul 05, 2018 | 94.82 | 94.82 | 93.37 | 94.02 | 418,479 | -0.33(-0.35%) |
Jul 03, 2018 | 94.35 | 94.35 | 94.35 | 0 | +1.07(+1.15%) | |
Jul 02, 2018 | 92.23 | 93.32 | 91.75 | 93.27 | 509,289 | +0.27(+0.29%) |
Jun 29, 2018 | 95.71 | 96.53 | 92.90 | 93.01 | 901,567 | -1.90(-2.01%) |
Jun 28, 2018 | 94.28 | 95.22 | 94.10 | 94.91 | 971,819 | +0.30(+0.32%) |
Jun 27, 2018 | 95.99 | 96.27 | 94.39 | 94.61 | 665,737 | -0.98(-1.02%) |
Jun 26, 2018 | 95.08 | 95.85 | 94.51 | 95.59 | 911,410 | +0.47(+0.50%) |
Jun 25, 2018 | 93.90 | 96.05 | 93.30 | 95.12 | 858,433 | +1.17(+1.24%) |
Jun 22, 2018 | 96.84 | 97.12 | 93.11 | 93.95 | 1,111,525 | -2.59(-2.68%) |
Jun 21, 2018 | 97.37 | 99.53 | 95.98 | 96.54 | 827,631 | -1.25(-1.28%) |
Jun 20, 2018 | 94.50 | 97.89 | 94.37 | 97.80 | 1,420,270 | +4.32(+4.62%) |
Jun 19, 2018 | 92.87 | 94.09 | 92.44 | 93.48 | 905,950 | +0.00(+0.00%) |
Jun 18, 2018 | 92.42 | 93.77 | 92.11 | 93.48 | 805,023 | +0.69(+0.74%) |
Jun 15, 2018 | 93.19 | 92.36 | 92.79 | 1,091,936 | +0.44(+0.47%) | |
Jun 14, 2018 | 92.11 | 92.66 | 91.06 | 92.36 | 950,861 | +0.27(+0.29%) |
Jun 13, 2018 | 94.54 | 94.78 | 92.05 | 92.09 | 1,087,291 | -2.76(-2.91%) |
Jun 12, 2018 | 95.42 | 96.89 | 94.56 | 94.85 | 963,227 | -0.11(-0.12%) |
Jun 11, 2018 | 96.71 | 96.71 | 93.73 | 94.96 | 951,061 | -1.66(-1.71%) |
Jun 08, 2018 | 95.96 | 96.91 | 95.71 | 96.62 | 660,709 | +0.39(+0.40%) |
Jun 07, 2018 | 96.13 | 97.14 | 95.70 | 96.23 | 553,205 | +0.58(+0.61%) |
Jun 06, 2018 | 96.67 | 95.39 | 95.65 | 933,868 | -0.51(-0.54%) | |
Jun 05, 2018 | 95.32 | 96.29 | 94.74 | 96.17 | 865,841 | +1.01(+1.06%) |
Jun 04, 2018 | 93.19 | 95.31 | 93.06 | 95.15 | 1,038,029 | +1.97(+2.11%) |
Jun 01, 2018 | 94.29 | 94.29 | 92.48 | 93.19 | 850,157 | -0.35(-0.38%) |
May 31, 2018 | 95.42 | 95.66 | 93.49 | 93.54 | 697,954 | -1.55(-1.63%) |
May 30, 2018 | 94.41 | 95.25 | 93.89 | 95.09 | 1,113,626 | +0.89(+0.95%) |
May 29, 2018 | 95.98 | 96.38 | 94.11 | 94.20 | 1,131,203 | -2.27(-2.35%) |
May 25, 2018 | 96.47 | 96.47 | 96.47 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 95.69 | 97.25 | 95.66 | 96.95 | 884,147 | +1.21(+1.27%) |
May 23, 2018 | 95.48 | 96.99 | 95.48 | 95.74 | 787,523 | +0.25(+0.26%) |
May 22, 2018 | 96.47 | 97.19 | 95.41 | 95.49 | 679,018 | -0.77(-0.80%) |
May 21, 2018 | 95.69 | 97.72 | 95.69 | 96.26 | 1,078,973 | +1.15(+1.20%) |
May 18, 2018 | 93.78 | 95.36 | 93.78 | 95.12 | 889,427 | +1.38(+1.48%) |
May 17, 2018 | 93.59 | 94.58 | 92.74 | 93.73 | 853,239 | -0.32(-0.35%) |
May 16, 2018 | 92.60 | 94.44 | 92.19 | 94.06 | 862,067 | +1.96(+2.13%) |
May 15, 2018 | 91.46 | 92.30 | 90.84 | 92.10 | 1,273,015 | +0.62(+0.67%) |
May 14, 2018 | 90.73 | 91.84 | 90.19 | 91.48 | 924,997 | +1.03(+1.13%) |
May 11, 2018 | 89.53 | 90.65 | 89.50 | 90.46 | 1,341,226 | +1.11(+1.24%) |
May 10, 2018 | 89.90 | 90.30 | 88.81 | 89.35 | 777,248 | -0.55(-0.61%) |
May 09, 2018 | 88.90 | 90.31 | 88.34 | 89.89 | 794,348 | +1.05(+1.18%) |
May 08, 2018 | 89.07 | 90.14 | 88.11 | 88.84 | 1,695,801 | -0.23(-0.26%) |
May 07, 2018 | 87.87 | 89.25 | 87.66 | 89.07 | 1,208,781 | +1.35(+1.54%) |
May 04, 2018 | 85.61 | 87.80 | 84.79 | 87.72 | 1,047,557 | +2.19(+2.56%) |
May 03, 2018 | 85.72 | 86.99 | 85.27 | 85.54 | 819,803 | -0.12(-0.14%) |
May 02, 2018 | 85.71 | 86.38 | 85.19 | 85.66 | 804,203 | -0.05(-0.06%) |
May 01, 2018 | 85.27 | 86.25 | 84.46 | 85.71 | 1,036,672 | -0.03(-0.04%) |
Apr 30, 2018 | 88.63 | 89.15 | 85.32 | 85.74 | 1,455,334 | -2.61(-2.95%) |
Apr 27, 2018 | 91.06 | 92.51 | 87.72 | 88.35 | 1,506,870 | -2.73(-3.00%) |
Apr 26, 2018 | 85.48 | 92.08 | 84.34 | 91.08 | 2,697,144 | +1.42(+1.58%) |
Apr 25, 2018 | 88.23 | 90.11 | 87.72 | 89.66 | 2,008,976 | +0.78(+0.88%) |
Apr 24, 2018 | 90.36 | 90.55 | 88.45 | 88.89 | 969,705 | -0.95(-1.06%) |
Apr 23, 2018 | 87.99 | 90.05 | 87.99 | 89.84 | 1,190,626 | +1.47(+1.66%) |
Apr 20, 2018 | 90.56 | 90.87 | 88.25 | 88.36 | 1,682,851 | -2.91(-3.19%) |
Apr 19, 2018 | 90.37 | 91.57 | 89.52 | 91.28 | 938,251 | +0.79(+0.88%) |
Apr 18, 2018 | 90.74 | 91.80 | 90.32 | 90.48 | 809,872 | +0.22(+0.25%) |
Apr 17, 2018 | 91.55 | 91.61 | 89.92 | 90.26 | 1,327,898 | -0.92(-1.01%) |
Apr 16, 2018 | 91.10 | 91.65 | 90.31 | 91.19 | 934,279 | +0.37(+0.40%) |
Apr 13, 2018 | 92.93 | 92.93 | 90.36 | 90.82 | 917,539 | -1.68(-1.81%) |
Apr 12, 2018 | 91.69 | 93.02 | 91.69 | 92.49 | 1,411,945 | +0.94(+1.03%) |
Apr 11, 2018 | 90.62 | 92.07 | 90.62 | 91.55 | 1,115,198 | +0.56(+0.61%) |
Apr 10, 2018 | 90.44 | 91.54 | 89.07 | 91.00 | 1,524,991 | +1.74(+1.95%) |
Apr 09, 2018 | 89.40 | 90.51 | 88.48 | 89.25 | 1,327,690 | +0.36(+0.40%) |
Apr 06, 2018 | 89.25 | 90.13 | 88.16 | 88.89 | 1,548,337 | -0.85(-0.94%) |
Apr 05, 2018 | 88.80 | 90.13 | 88.34 | 89.74 | 1,151,088 | +1.56(+1.77%) |
Apr 04, 2018 | 85.84 | 88.36 | 85.82 | 88.18 | 1,192,000 | +1.59(+1.84%) |
Apr 03, 2018 | 86.34 | 87.14 | 86.10 | 86.59 | 1,028,016 | +0.40(+0.47%) |
Apr 02, 2018 | 88.85 | 89.25 | 85.51 | 86.19 | 1,117,781 | -2.79(-3.13%) |
Mar 29, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.75(-0.84%) | |
Mar 28, 2018 | 89.28 | 90.54 | 89.11 | 89.72 | 978,998 | +0.77(+0.86%) |
Mar 27, 2018 | 90.97 | 90.97 | 88.66 | 88.95 | 856,254 | -1.45(-1.61%) |
Mar 26, 2018 | 90.25 | 90.64 | 89.39 | 90.41 | 734,694 | +1.68(+1.89%) |
Mar 23, 2018 | 90.42 | 91.09 | 88.64 | 88.73 | 1,140,466 | -1.58(-1.75%) |
Mar 22, 2018 | 91.74 | 92.42 | 90.25 | 90.31 | 959,360 | -2.51(-2.71%) |
Mar 21, 2018 | 93.11 | 93.59 | 92.48 | 92.83 | 767,584 | -0.38(-0.41%) |
Mar 20, 2018 | 92.86 | 94.39 | 92.02 | 93.21 | 941,299 | -0.57(-0.61%) |
Mar 19, 2018 | 94.34 | 95.71 | 92.94 | 93.78 | 785,269 | -1.66(-1.74%) |
Mar 16, 2018 | 94.58 | 96.11 | 94.58 | 95.44 | 1,030,404 | +0.97(+1.02%) |
Mar 15, 2018 | 96.04 | 96.56 | 93.52 | 94.48 | 1,289,119 | -1.73(-1.79%) |
Mar 14, 2018 | 96.02 | 97.23 | 94.23 | 96.20 | 1,385,997 | +0.67(+0.70%) |
Mar 13, 2018 | 96.25 | 97.28 | 95.40 | 95.54 | 2,190,720 | -0.03(-0.04%) |
Mar 12, 2018 | 97.54 | 97.73 | 95.19 | 95.57 | 1,242,550 | -1.97(-2.02%) |
Mar 09, 2018 | 97.62 | 98.49 | 96.22 | 97.54 | 1,334,090 | +0.30(+0.31%) |
Mar 08, 2018 | 99.00 | 99.70 | 96.74 | 97.24 | 888,778 | -1.66(-1.68%) |
Mar 07, 2018 | 98.11 | 98.90 | 891,682 | -1.40(-1.39%) | ||
Mar 06, 2018 | 98.68 | 100.42 | 97.52 | 100.29 | 924,074 | +1.70(+1.73%) |
Mar 05, 2018 | 99.35 | 99.53 | 97.75 | 98.59 | 781,380 | -0.78(-0.79%) |
Mar 02, 2018 | 97.87 | 99.55 | 96.69 | 99.37 | 714,837 | +0.60(+0.60%) |
Mar 01, 2018 | 99.70 | 100.32 | 97.76 | 98.78 | 995,310 | -0.55(-0.56%) |
Feb 28, 2018 | 99.50 | 100.55 | 98.18 | 99.33 | 1,409,446 | -0.26(-0.26%) |
Feb 27, 2018 | 102.26 | 102.26 | 92.67 | 99.59 | 3,332,857 | -4.93(-4.72%) |
Feb 26, 2018 | 103.22 | 105.63 | 102.29 | 104.52 | 1,135,087 | +1.63(+1.58%) |
Feb 23, 2018 | 103.91 | 104.24 | 102.14 | 102.89 | 466,934 | -0.28(-0.27%) |
Feb 22, 2018 | 102.39 | 103.17 | 608,625 | +0.80(+0.78%) | ||
Feb 21, 2018 | 101.14 | 104.12 | 100.82 | 102.37 | 607,305 | +1.27(+1.25%) |
Feb 20, 2018 | 102.29 | 102.29 | 100.84 | 101.10 | 575,141 | -1.91(-1.85%) |
Feb 16, 2018 | 103.01 | 103.01 | 103.01 | 0 | -0.63(-0.61%) | |
Feb 15, 2018 | 103.66 | 104.50 | 102.90 | 103.64 | 916,299 | +0.42(+0.40%) |
Feb 14, 2018 | 101.50 | 103.89 | 101.19 | 103.22 | 619,224 | +1.40(+1.37%) |
Feb 13, 2018 | 101.22 | 102.18 | 100.60 | 101.83 | 559,669 | +0.59(+0.58%) |
Feb 12, 2018 | 100.78 | 101.90 | 100.05 | 101.24 | 902,859 | +1.36(+1.36%) |
Feb 09, 2018 | 99.84 | 100.80 | 96.53 | 99.88 | 1,112,459 | +0.72(+0.73%) |
Feb 08, 2018 | 102.12 | 104.14 | 99.11 | 99.15 | 610,492 | -3.28(-3.20%) |
Feb 07, 2018 | 100.47 | 103.23 | 100.11 | 102.43 | 639,959 | +1.96(+1.95%) |
Feb 06, 2018 | 97.85 | 101.96 | 96.41 | 100.47 | 1,157,833 | -1.07(-1.06%) |
Feb 05, 2018 | 102.05 | 103.77 | 100.88 | 101.54 | 491,282 | -0.88(-0.86%) |
Feb 02, 2018 | 102.89 | 103.70 | 102.31 | 102.42 | 640,473 | -0.58(-0.56%) |
Feb 01, 2018 | 102.00 | 103.52 | 100.22 | 103.00 | 589,316 | +0.59(+0.57%) |
Jan 31, 2018 | 102.14 | 103.35 | 102.11 | 102.41 | 710,072 | +0.49(+0.48%) |
Jan 30, 2018 | 102.30 | 102.30 | 102.06 | 101.93 | 710,648 | -0.83(-0.81%) |
Jan 29, 2018 | 102.24 | 103.42 | 102.21 | 102.76 | 749,954 | -0.01(-0.01%) |
Jan 26, 2018 | 103.90 | 103.99 | 102.17 | 102.77 | 1,087,095 | -0.79(-0.76%) |
Jan 25, 2018 | 109.81 | 109.82 | 103.03 | 103.56 | 1,308,699 | +1.73(+1.70%) |
Jan 24, 2018 | 103.53 | 103.68 | 101.54 | 101.83 | 437,234 | -1.22(-1.18%) |
Jan 23, 2018 | 101.53 | 103.35 | 101.26 | 103.05 | 808,263 | +1.41(+1.39%) |
Jan 22, 2018 | 102.89 | 102.96 | 101.36 | 101.64 | 590,148 | -0.90(-0.88%) |
Jan 19, 2018 | 102.21 | 102.93 | 101.60 | 102.54 | 723,567 | +1.03(+1.01%) |
Jan 18, 2018 | 101.62 | 102.31 | 101.27 | 101.51 | 560,089 | +0.25(+0.24%) |
Jan 17, 2018 | 100.80 | 101.77 | 100.71 | 101.26 | 688,224 | +1.08(+1.08%) |
Jan 16, 2018 | 101.54 | 101.87 | 100.17 | 100.18 | 564,364 | -0.94(-0.93%) |
Jan 12, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.37(+0.37%) | |
Jan 11, 2018 | 100.77 | 101.47 | 100.40 | 100.75 | 968,689 | +0.66(+0.66%) |
Jan 10, 2018 | 99.32 | 100.70 | 99.07 | 100.10 | 498,724 | +0.59(+0.59%) |
Jan 09, 2018 | 99.86 | 100.77 | 99.09 | 99.51 | 429,539 | -0.43(-0.43%) |
Jan 08, 2018 | 100.10 | 100.44 | 98.85 | 99.94 | 631,165 | +0.23(+0.23%) |
Jan 05, 2018 | 100.20 | 100.59 | 99.41 | 99.71 | 463,101 | -0.22(-0.22%) |
Jan 04, 2018 | 99.51 | 100.55 | 98.56 | 99.94 | 872,470 | +0.70(+0.70%) |
Jan 03, 2018 | 100.44 | 100.79 | 99.07 | 99.24 | 522,131 | -1.09(-1.09%) |
Jan 02, 2018 | 100.86 | 101.53 | 100.03 | 100.33 | 831,673 | +0.31(+0.31%) |
Dec 29, 2017 | 100.02 | 100.02 | 100.02 | 0 | -0.09(-0.09%) | |
Dec 28, 2017 | 100.00 | 100.33 | 99.63 | 100.11 | 246,908 | +0.29(+0.29%) |
Dec 27, 2017 | 99.62 | 100.52 | 99.36 | 99.82 | 350,300 | +0.26(+0.27%) |
Dec 26, 2017 | 98.11 | 99.87 | 98.11 | 99.55 | 278,261 | +1.19(+1.21%) |
Dec 22, 2017 | 97.77 | 98.65 | 97.57 | 98.36 | 397,528 | +0.60(+0.62%) |
Dec 21, 2017 | 98.03 | 98.56 | 96.93 | 97.76 | 291,340 | -0.18(-0.18%) |
Dec 20, 2017 | 96.84 | 98.28 | 96.24 | 97.93 | 916,648 | +1.58(+1.64%) |
Dec 19, 2017 | 98.39 | 98.73 | 96.00 | 96.35 | 848,470 | -2.03(-2.07%) |
Dec 18, 2017 | 97.35 | 99.94 | 96.74 | 98.39 | 1,346,952 | +2.28(+2.37%) |
Dec 15, 2017 | 95.31 | 96.98 | 95.31 | 96.10 | 1,107,145 | +0.83(+0.87%) |
Dec 14, 2017 | 96.08 | 96.48 | 95.23 | 95.28 | 359,136 | -0.66(-0.69%) |
Dec 13, 2017 | 95.93 | 96.62 | 95.53 | 95.94 | 603,162 | +0.30(+0.31%) |
Dec 12, 2017 | 95.13 | 96.10 | 94.64 | 95.64 | 655,802 | +0.83(+0.88%) |
Dec 11, 2017 | 95.24 | 95.80 | 94.36 | 94.81 | 723,390 | -0.59(-0.62%) |
Dec 08, 2017 | 94.73 | 95.58 | 94.50 | 95.40 | 650,535 | +0.68(+0.72%) |
Dec 07, 2017 | 93.94 | 95.02 | 93.73 | 94.72 | 597,812 | +1.07(+1.15%) |
Dec 06, 2017 | 92.83 | 94.13 | 92.78 | 93.64 | 413,642 | +0.37(+0.40%) |
Dec 05, 2017 | 92.99 | 93.83 | 91.86 | 93.27 | 646,914 | +0.59(+0.63%) |
Dec 04, 2017 | 92.90 | 93.63 | 92.63 | 92.68 | 1,098,872 | +0.69(+0.75%) |
Dec 01, 2017 | 92.02 | 92.72 | 90.75 | 91.99 | 790,268 | -0.22(-0.24%) |
Nov 30, 2017 | 94.17 | 94.93 | 91.81 | 92.21 | 1,598,325 | -1.68(-1.79%) |
Nov 29, 2017 | 93.06 | 94.16 | 92.55 | 93.89 | 1,012,977 | +1.01(+1.09%) |
Nov 28, 2017 | 90.88 | 93.00 | 90.88 | 92.88 | 533,083 | +1.75(+1.92%) |
Nov 27, 2017 | 91.37 | 91.77 | 90.75 | 91.13 | 547,788 | +0.13(+0.14%) |
Nov 24, 2017 | 90.80 | 91.64 | 90.54 | 91.00 | 284,039 | +0.34(+0.38%) |
Nov 22, 2017 | 91.15 | 91.58 | 90.55 | 90.66 | 477,670 | -0.48(-0.52%) |
Nov 21, 2017 | 90.99 | 91.29 | 89.76 | 91.14 | 546,785 | +0.60(+0.67%) |
Nov 20, 2017 | 89.57 | 91.00 | 89.54 | 90.54 | 916,950 | +1.09(+1.22%) |
Nov 17, 2017 | 89.08 | 90.81 | 88.76 | 89.45 | 1,219,548 | +0.96(+1.09%) |
Nov 16, 2017 | 88.61 | 89.02 | 87.52 | 88.49 | 748,262 | +0.14(+0.15%) |
Nov 15, 2017 | 86.44 | 88.94 | 85.25 | 88.35 | 1,139,287 | +1.56(+1.80%) |
Nov 14, 2017 | 85.99 | 86.90 | 85.81 | 86.79 | 415,741 | +0.35(+0.40%) |
Nov 13, 2017 | 85.70 | 86.69 | 85.47 | 86.44 | 691,211 | +0.59(+0.68%) |
Nov 10, 2017 | 85.68 | 87.26 | 85.35 | 85.86 | 1,142,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.84 | 86.64 | 83.23 | 85.52 | 809,614 | +1.31(+1.56%) |
Nov 08, 2017 | 83.90 | 84.83 | 83.90 | 84.21 | 547,171 | +0.07(+0.08%) |
Nov 07, 2017 | 84.46 | 85.03 | 83.66 | 84.14 | 626,493 | -0.34(-0.40%) |
Nov 06, 2017 | 83.44 | 84.74 | 83.17 | 84.48 | 591,698 | +1.37(+1.64%) |
Nov 03, 2017 | 82.75 | 84.12 | 82.62 | 83.12 | 502,525 | +0.33(+0.40%) |
Nov 02, 2017 | 83.56 | 83.56 | 81.92 | 82.78 | 726,784 | -0.75(-0.90%) |
Nov 01, 2017 | 82.45 | 84.13 | 81.64 | 83.54 | 1,089,112 | +1.48(+1.81%) |
Oct 31, 2017 | 82.58 | 83.05 | 82.04 | 82.06 | 658,934 | -0.51(-0.62%) |
Oct 30, 2017 | 82.59 | 82.89 | 81.96 | 82.56 | 552,286 | -0.39(-0.47%) |
Oct 27, 2017 | 82.93 | 83.01 | 81.76 | 82.95 | 778,322 | -0.11(-0.13%) |
Oct 26, 2017 | 79.19 | 83.10 | 79.19 | 83.06 | 1,329,098 | +3.50(+4.39%) |
Oct 25, 2017 | 79.24 | 80.20 | 78.93 | 79.57 | 1,106,126 | +0.03(+0.03%) |
Oct 24, 2017 | 79.38 | 80.27 | 79.00 | 79.54 | 908,637 | +0.69(+0.87%) |
Oct 23, 2017 | 79.41 | 80.88 | 78.85 | 78.86 | 1,031,085 | -0.65(-0.82%) |
Oct 20, 2017 | 79.99 | 81.40 | 79.30 | 79.51 | 757,802 | +0.11(+0.14%) |
Oct 19, 2017 | 78.49 | 79.49 | 78.03 | 79.40 | 814,638 | +0.31(+0.39%) |
Oct 18, 2017 | 78.41 | 79.16 | 78.02 | 79.09 | 822,613 | +1.04(+1.34%) |
Oct 17, 2017 | 78.12 | 78.84 | 77.68 | 78.05 | 560,617 | +0.09(+0.12%) |
Oct 16, 2017 | 78.77 | 78.78 | 77.54 | 77.96 | 669,645 | -0.81(-1.03%) |
Oct 13, 2017 | 78.69 | 79.39 | 78.10 | 78.77 | 540,302 | +0.08(+0.11%) |
Oct 12, 2017 | 78.35 | 78.75 | 77.81 | 78.69 | 591,210 | +0.06(+0.08%) |
Oct 11, 2017 | 80.49 | 80.94 | 78.63 | 78.63 | 891,979 | -2.14(-2.65%) |
Oct 10, 2017 | 79.93 | 80.78 | 79.79 | 80.77 | 550,231 | +1.05(+1.32%) |
Oct 09, 2017 | 81.27 | 81.46 | 79.51 | 79.71 | 380,413 | -1.47(-1.81%) |
Oct 06, 2017 | 81.01 | 81.20 | 80.54 | 81.18 | 669,467 | -0.17(-0.21%) |
Oct 05, 2017 | 82.36 | 82.36 | 79.82 | 81.35 | 1,309,625 | -1.06(-1.29%) |
Oct 04, 2017 | 82.77 | 83.02 | 82.06 | 82.41 | 760,243 | -0.20(-0.25%) |
Oct 03, 2017 | 83.77 | 84.62 | 82.54 | 82.61 | 522,703 | -1.01(-1.21%) |