Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.18 | 103.58 | 99.99 | 102.54 | 135,880 | -0.54(-0.52%) |
Feb 27, 2019 | 102.24 | 104.20 | 100.99 | 103.08 | 164,921 | +0.94(+0.92%) |
Feb 26, 2019 | 100.42 | 103.00 | 99.80 | 102.14 | 277,153 | +1.49(+1.48%) |
Feb 25, 2019 | 100.66 | 101.88 | 98.40 | 100.65 | 199,768 | +1.01(+1.01%) |
Feb 22, 2019 | 98.17 | 99.74 | 97.08 | 99.64 | 192,200 | +1.62(+1.65%) |
Feb 21, 2019 | 100.30 | 101.53 | 97.45 | 98.02 | 304,342 | -2.43(-2.42%) |
Feb 20, 2019 | 101.42 | 102.21 | 96.52 | 100.45 | 333,490 | -0.77(-0.76%) |
Feb 19, 2019 | 105.00 | 106.23 | 98.01 | 101.22 | 667,206 | -1.93(-1.87%) |
Feb 15, 2019 | 97.57 | 103.67 | 96.47 | 103.15 | 608,900 | +6.15(+6.34%) |
Feb 14, 2019 | 95.56 | 97.65 | 94.37 | 97.00 | 326,915 | +1.05(+1.09%) |
Feb 13, 2019 | 90.56 | 96.05 | 90.00 | 95.95 | 392,108 | +5.54(+6.13%) |
Feb 12, 2019 | 90.00 | 90.52 | 87.24 | 90.41 | 650,657 | +0.52(+0.58%) |
Feb 11, 2019 | 91.16 | 91.27 | 88.08 | 89.89 | 285,074 | -0.74(-0.82%) |
Feb 08, 2019 | 89.45 | 93.23 | 88.35 | 90.63 | 325,000 | +0.45(+0.50%) |
Feb 07, 2019 | 80.55 | 90.66 | 80.55 | 90.18 | 518,948 | +6.38(+7.61%) |
Feb 06, 2019 | 80.98 | 87.77 | 80.45 | 83.80 | 268,233 | +3.00(+3.71%) |
Feb 05, 2019 | 82.58 | 83.28 | 79.90 | 80.80 | 129,569 | -1.72(-2.08%) |
Feb 04, 2019 | 82.15 | 83.49 | 81.36 | 82.52 | 185,022 | +0.66(+0.81%) |
Feb 01, 2019 | 79.57 | 82.17 | 78.48 | 81.86 | 171,500 | +2.43(+3.06%) |
Jan 31, 2019 | 78.93 | 81.36 | 78.46 | 79.43 | 176,407 | +0.41(+0.52%) |
Jan 30, 2019 | 77.73 | 79.09 | 76.42 | 79.02 | 130,943 | +2.05(+2.66%) |
Jan 29, 2019 | 78.00 | 78.04 | 76.03 | 76.97 | 149,303 | -1.24(-1.59%) |
Jan 28, 2019 | 82.00 | 82.00 | 76.53 | 78.21 | 571,312 | -4.03(-4.90%) |
Jan 25, 2019 | 76.27 | 83.17 | 76.27 | 82.24 | 344,000 | +6.73(+8.91%) |
Jan 24, 2019 | 77.22 | 77.55 | 73.93 | 75.51 | 300,240 | -1.74(-2.25%) |
Jan 23, 2019 | 77.65 | 78.22 | 75.28 | 77.25 | 374,676 | +0.33(+0.43%) |
Jan 22, 2019 | 76.35 | 77.78 | 75.21 | 76.92 | 286,888 | +0.02(+0.03%) |
Jan 18, 2019 | 74.57 | 77.02 | 73.90 | 76.90 | 261,600 | +2.40(+3.22%) |
Jan 17, 2019 | 73.40 | 75.40 | 73.05 | 74.50 | 121,270 | +0.91(+1.24%) |
Jan 16, 2019 | 75.69 | 77.24 | 73.51 | 73.59 | 177,160 | -2.20(-2.90%) |
Jan 15, 2019 | 72.99 | 75.81 | 72.39 | 75.79 | 199,352 | +2.97(+4.08%) |
Jan 14, 2019 | 74.36 | 76.20 | 72.82 | 72.82 | 252,379 | -2.24(-2.98%) |
Jan 11, 2019 | 74.78 | 75.84 | 73.42 | 75.06 | 148,000 | +0.47(+0.63%) |
Jan 10, 2019 | 74.13 | 74.76 | 72.20 | 74.59 | 252,754 | +0.38(+0.51%) |
Jan 09, 2019 | 75.91 | 77.35 | 74.02 | 74.21 | 196,827 | -1.25(-1.66%) |
Jan 08, 2019 | 75.56 | 76.72 | 72.18 | 75.46 | 305,554 | +0.74(+0.99%) |
Jan 07, 2019 | 73.40 | 75.74 | 72.92 | 74.72 | 274,196 | +2.17(+2.99%) |
Jan 04, 2019 | 70.00 | 73.22 | 69.52 | 72.55 | 293,900 | +3.47(+5.02%) |
Jan 03, 2019 | 72.05 | 72.05 | 68.80 | 69.08 | 269,843 | -3.28(-4.53%) |
Jan 02, 2019 | 69.40 | 72.44 | 68.67 | 72.36 | 232,953 | +1.53(+2.16%) |
Dec 31, 2018 | 71.00 | 71.49 | 69.15 | 70.83 | 168,400 | +0.70(+1.00%) |
Dec 28, 2018 | 71.56 | 73.03 | 68.78 | 70.13 | 159,800 | -1.04(-1.46%) |
Dec 27, 2018 | 69.24 | 71.48 | 67.94 | 71.17 | 189,267 | +0.95(+1.35%) |
Dec 26, 2018 | 65.67 | 70.40 | 65.67 | 70.22 | 193,406 | +4.81(+7.35%) |
Dec 24, 2018 | 65.44 | 67.59 | 64.08 | 65.41 | 124,700 | -0.55(-0.83%) |
Dec 21, 2018 | 67.66 | 69.27 | 65.01 | 65.96 | 721,200 | -1.17(-1.74%) |
Dec 20, 2018 | 70.34 | 70.34 | 66.60 | 67.13 | 318,458 | -3.27(-4.64%) |
Dec 19, 2018 | 72.32 | 74.11 | 68.74 | 70.40 | 256,951 | -1.88(-2.60%) |
Dec 18, 2018 | 72.05 | 74.44 | 70.81 | 72.28 | 248,934 | +0.33(+0.46%) |
Dec 17, 2018 | 73.73 | 77.31 | 71.75 | 71.95 | 371,689 | -1.81(-2.45%) |
Dec 14, 2018 | 72.14 | 76.28 | 71.54 | 73.76 | 295,400 | +0.99(+1.36%) |
Dec 13, 2018 | 74.73 | 75.45 | 72.20 | 72.77 | 328,899 | -2.00(-2.67%) |
Dec 12, 2018 | 75.22 | 77.86 | 74.19 | 74.77 | 295,707 | +0.74(+1.00%) |
Dec 11, 2018 | 75.78 | 76.87 | 72.52 | 74.03 | 286,276 | -0.97(-1.29%) |
Dec 10, 2018 | 73.31 | 76.03 | 71.99 | 75.00 | 315,472 | +1.97(+2.70%) |
Dec 07, 2018 | 74.32 | 77.44 | 72.49 | 73.03 | 351,000 | -1.42(-1.91%) |
Dec 06, 2018 | 74.86 | 76.75 | 73.69 | 74.45 | 295,658 | -1.57(-2.07%) |
Dec 04, 2018 | 81.78 | 82.00 | 75.60 | 76.02 | 379,100 | -6.10(-7.43%) |
Dec 03, 2018 | 80.73 | 82.26 | 78.19 | 82.12 | 292,880 | +2.98(+3.77%) |
Nov 30, 2018 | 82.61 | 82.93 | 78.82 | 79.14 | 277,600 | -3.48(-4.21%) |
Nov 29, 2018 | 83.76 | 85.51 | 82.56 | 82.62 | 267,418 | -1.90(-2.25%) |
Nov 28, 2018 | 81.77 | 86.42 | 79.55 | 84.52 | 501,699 | +4.37(+5.45%) |
Nov 27, 2018 | 81.91 | 81.91 | 77.39 | 80.15 | 300,249 | -1.76(-2.15%) |
Nov 26, 2018 | 81.50 | 82.32 | 78.82 | 81.91 | 242,168 | +2.92(+3.70%) |
Nov 23, 2018 | 78.42 | 79.55 | 75.15 | 78.99 | 105,700 | +0.05(+0.06%) |
Nov 21, 2018 | 78.94 | 78.94 | 78.94 | 0 | -1.13(-1.41%) | |
Nov 20, 2018 | 76.54 | 80.97 | 76.21 | 80.07 | 176,021 | +1.81(+2.31%) |
Nov 19, 2018 | 81.07 | 81.69 | 75.57 | 78.26 | 280,436 | -2.94(-3.62%) |
Nov 16, 2018 | 78.53 | 81.97 | 77.78 | 81.20 | 285,000 | +1.84(+2.32%) |
Nov 15, 2018 | 75.07 | 79.86 | 74.51 | 79.36 | 253,901 | +3.99(+5.29%) |
Nov 14, 2018 | 77.74 | 77.74 | 75.02 | 75.37 | 265,406 | -1.60(-2.08%) |
Nov 13, 2018 | 77.31 | 79.05 | 76.13 | 76.97 | 182,597 | +0.24(+0.31%) |
Nov 12, 2018 | 76.14 | 78.23 | 75.11 | 76.73 | 194,505 | +0.72(+0.95%) |
Nov 09, 2018 | 77.35 | 78.05 | 75.32 | 76.01 | 282,500 | -2.20(-2.81%) |
Nov 08, 2018 | 84.39 | 84.39 | 77.66 | 78.21 | 327,698 | -6.44(-7.61%) |
Nov 07, 2018 | 83.04 | 86.32 | 81.55 | 84.65 | 355,315 | +2.31(+2.81%) |
Nov 06, 2018 | 78.85 | 82.56 | 77.95 | 82.34 | 241,282 | +3.31(+4.19%) |
Nov 05, 2018 | 79.89 | 79.89 | 76.75 | 79.03 | 256,960 | -0.85(-1.06%) |
Nov 02, 2018 | 80.07 | 81.24 | 76.13 | 79.88 | 238,500 | +0.44(+0.55%) |
Nov 01, 2018 | 77.96 | 80.30 | 76.30 | 79.44 | 276,261 | +2.28(+2.95%) |
Oct 31, 2018 | 75.23 | 77.43 | 74.47 | 77.16 | 285,268 | +3.44(+4.67%) |
Oct 30, 2018 | 72.04 | 73.77 | 70.39 | 73.72 | 256,403 | +1.31(+1.81%) |
Oct 29, 2018 | 78.45 | 79.17 | 71.30 | 72.41 | 194,299 | -4.58(-5.95%) |
Oct 26, 2018 | 74.78 | 78.27 | 73.60 | 76.99 | 212,100 | +1.29(+1.70%) |
Oct 25, 2018 | 73.25 | 77.52 | 72.63 | 75.70 | 233,562 | +3.39(+4.69%) |
Oct 24, 2018 | 77.64 | 79.27 | 71.71 | 72.31 | 317,110 | -4.83(-6.26%) |
Oct 23, 2018 | 76.64 | 78.77 | 72.13 | 77.14 | 281,238 | -0.67(-0.86%) |
Oct 22, 2018 | 79.58 | 79.58 | 75.82 | 77.81 | 182,256 | -1.16(-1.47%) |
Oct 19, 2018 | 78.59 | 80.54 | 78.26 | 78.97 | 206,600 | +0.13(+0.16%) |
Oct 18, 2018 | 80.89 | 80.89 | 76.64 | 78.84 | 180,191 | -2.03(-2.51%) |
Oct 17, 2018 | 80.18 | 81.13 | 77.62 | 80.87 | 112,197 | +0.60(+0.75%) |
Oct 16, 2018 | 76.99 | 80.68 | 75.63 | 80.27 | 191,506 | +4.15(+5.45%) |
Oct 15, 2018 | 74.57 | 77.55 | 73.74 | 76.12 | 166,786 | +1.43(+1.91%) |
Oct 12, 2018 | 79.00 | 79.00 | 74.02 | 74.69 | 268,700 | -2.31(-3.00%) |
Oct 11, 2018 | 75.85 | 78.82 | 75.08 | 77.00 | 245,293 | +0.54(+0.71%) |
Oct 10, 2018 | 78.08 | 78.76 | 75.50 | 76.46 | 330,063 | -1.50(-1.92%) |
Oct 09, 2018 | 77.47 | 79.10 | 77.09 | 77.96 | 209,983 | +0.56(+0.72%) |
Oct 08, 2018 | 78.19 | 78.61 | 75.24 | 77.40 | 248,870 | -0.84(-1.07%) |
Oct 05, 2018 | 81.11 | 81.96 | 76.65 | 78.24 | 302,500 | -2.21(-2.75%) |
Oct 04, 2018 | 82.30 | 82.30 | 79.56 | 80.45 | 270,640 | -1.76(-2.14%) |
Oct 03, 2018 | 79.32 | 82.45 | 76.82 | 82.21 | 389,734 | +3.97(+5.07%) |
Oct 02, 2018 | 83.06 | 83.38 | 77.87 | 78.24 | 599,613 | -5.87(-6.98%) |
Oct 01, 2018 | 85.67 | 85.97 | 81.54 | 84.11 | 264,010 | -1.35(-1.58%) |
Sep 28, 2018 | 88.69 | 89.15 | 85.05 | 85.46 | 260,600 | -3.07(-3.47%) |
Sep 27, 2018 | 85.64 | 89.66 | 84.88 | 88.53 | 212,082 | +2.81(+3.28%) |
Sep 26, 2018 | 88.64 | 89.39 | 84.38 | 85.72 | 461,178 | -2.64(-2.99%) |
Sep 25, 2018 | 87.52 | 88.69 | 86.94 | 88.36 | 167,516 | +1.27(+1.46%) |
Sep 24, 2018 | 90.00 | 91.30 | 84.80 | 87.09 | 387,811 | -5.32(-5.76%) |
Sep 21, 2018 | 97.84 | 98.08 | 91.58 | 92.41 | 1,362,600 | -5.27(-5.40%) |
Sep 20, 2018 | 92.69 | 97.75 | 92.31 | 97.68 | 282,851 | +5.59(+6.07%) |
Sep 19, 2018 | 90.70 | 92.75 | 90.31 | 92.09 | 188,863 | +1.16(+1.28%) |
Sep 18, 2018 | 90.00 | 92.00 | 89.17 | 90.93 | 177,088 | -0.81(-0.88%) |
Sep 17, 2018 | 90.66 | 91.94 | 90.10 | 91.74 | 268,507 | +1.16(+1.28%) |
Sep 14, 2018 | 89.18 | 90.72 | 88.99 | 90.58 | 184,100 | +1.76(+1.98%) |
Sep 13, 2018 | 89.45 | 90.64 | 88.17 | 88.82 | 137,024 | -0.34(-0.38%) |
Sep 12, 2018 | 89.43 | 90.75 | 88.52 | 89.16 | 168,231 | -0.27(-0.30%) |
Sep 11, 2018 | 90.76 | 91.90 | 89.12 | 89.43 | 159,271 | -1.40(-1.54%) |
Sep 10, 2018 | 88.46 | 91.80 | 88.00 | 90.83 | 178,269 | +2.92(+3.32%) |
Sep 07, 2018 | 88.62 | 90.83 | 87.56 | 87.91 | 140,400 | -0.88(-0.99%) |
Sep 06, 2018 | 91.35 | 91.35 | 86.52 | 88.79 | 121,250 | -2.42(-2.65%) |
Sep 05, 2018 | 91.09 | 91.73 | 90.11 | 91.21 | 277,546 | +0.26(+0.29%) |
Sep 04, 2018 | 90.93 | 91.10 | 88.35 | 90.95 | 158,689 | +0.02(+0.02%) |
Aug 31, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.92(+1.02%) | |
Aug 30, 2018 | 91.17 | 91.27 | 88.74 | 90.01 | 100,515 | -1.16(-1.27%) |
Aug 29, 2018 | 90.34 | 91.90 | 90.05 | 91.17 | 162,927 | +0.29(+0.32%) |
Aug 28, 2018 | 91.95 | 93.22 | 89.94 | 90.88 | 170,761 | -1.06(-1.15%) |
Aug 27, 2018 | 92.48 | 93.66 | 90.96 | 91.94 | 144,977 | +0.34(+0.37%) |
Aug 24, 2018 | 91.68 | 92.52 | 90.92 | 91.60 | 66,500 | +0.24(+0.26%) |
Aug 23, 2018 | 91.62 | 91.86 | 89.53 | 91.36 | 94,827 | -0.19(-0.21%) |
Aug 22, 2018 | 92.31 | 93.17 | 90.91 | 91.55 | 92,664 | -0.68(-0.74%) |
Aug 21, 2018 | 90.81 | 92.42 | 88.38 | 92.23 | 217,669 | +1.89(+2.09%) |
Aug 20, 2018 | 92.95 | 94.68 | 90.25 | 90.34 | 331,895 | -2.24(-2.42%) |
Aug 17, 2018 | 89.56 | 92.77 | 88.84 | 92.58 | 287,600 | +3.19(+3.57%) |
Aug 16, 2018 | 88.66 | 91.82 | 87.43 | 89.39 | 187,882 | +1.40(+1.59%) |
Aug 15, 2018 | 88.30 | 90.53 | 85.75 | 87.99 | 324,146 | -1.99(-2.21%) |
Aug 14, 2018 | 87.78 | 90.87 | 86.50 | 89.98 | 308,056 | +3.04(+3.50%) |
Aug 13, 2018 | 93.56 | 93.95 | 86.58 | 86.94 | 455,891 | -7.01(-7.46%) |
Aug 10, 2018 | 92.05 | 95.75 | 90.27 | 93.95 | 145,700 | +1.69(+1.83%) |
Aug 09, 2018 | 93.20 | 95.98 | 91.40 | 92.26 | 369,126 | -1.58(-1.68%) |
Aug 08, 2018 | 88.73 | 94.85 | 81.24 | 93.84 | 646,475 | +2.08(+2.27%) |
Aug 07, 2018 | 94.75 | 95.16 | 88.72 | 91.76 | 486,250 | -8.50(-8.48%) |
Aug 06, 2018 | 100.14 | 102.09 | 99.76 | 100.26 | 171,117 | +0.32(+0.32%) |
Aug 03, 2018 | 102.01 | 102.02 | 98.74 | 99.94 | 292,200 | -1.35(-1.33%) |
Aug 02, 2018 | 100.39 | 101.90 | 97.78 | 101.29 | 195,027 | +1.20(+1.20%) |
Aug 01, 2018 | 97.52 | 100.78 | 97.52 | 100.09 | 192,182 | +2.57(+2.64%) |
Jul 31, 2018 | 97.41 | 100.89 | 94.92 | 97.52 | 398,786 | +0.14(+0.14%) |
Jul 30, 2018 | 96.00 | 97.92 | 91.64 | 97.38 | 398,133 | +1.38(+1.44%) |
Jul 27, 2018 | 118.46 | 118.46 | 95.10 | 96.00 | 658,500 | -22.67(-19.10%) |
Jul 26, 2018 | 114.28 | 119.05 | 112.22 | 118.67 | 300,233 | +4.32(+3.78%) |
Jul 25, 2018 | 112.53 | 117.00 | 112.15 | 114.35 | 332,892 | +1.93(+1.72%) |
Jul 24, 2018 | 116.00 | 118.60 | 111.37 | 112.42 | 266,804 | -3.18(-2.75%) |
Jul 23, 2018 | 122.37 | 123.70 | 113.66 | 115.60 | 393,789 | -6.74(-5.51%) |
Jul 20, 2018 | 123.40 | 125.68 | 122.20 | 122.34 | 242,307 | -0.79(-0.64%) |
Jul 19, 2018 | 125.60 | 122.04 | 123.13 | 259,845 | -2.47(-1.97%) | |
Jul 18, 2018 | 123.96 | 127.20 | 122.86 | 125.60 | 202,628 | +1.89(+1.53%) |
Jul 17, 2018 | 120.98 | 123.84 | 120.14 | 123.71 | 319,064 | +2.69(+2.22%) |
Jul 16, 2018 | 123.53 | 126.06 | 120.52 | 121.02 | 244,087 | -2.03(-1.65%) |
Jul 13, 2018 | 125.21 | 127.00 | 122.70 | 123.05 | 236,858 | -2.82(-2.24%) |
Jul 12, 2018 | 120.88 | 125.97 | 120.00 | 125.87 | 259,552 | +5.23(+4.34%) |
Jul 11, 2018 | 120.47 | 121.45 | 118.68 | 120.64 | 324,400 | -0.58(-0.48%) |
Jul 10, 2018 | 126.86 | 126.86 | 120.84 | 121.22 | 365,482 | -5.15(-4.08%) |
Jul 09, 2018 | 126.55 | 126.91 | 121.56 | 126.37 | 339,784 | +1.07(+0.85%) |
Jul 06, 2018 | 122.01 | 127.77 | 122.01 | 125.30 | 327,522 | +3.47(+2.85%) |
Jul 05, 2018 | 119.05 | 124.14 | 117.98 | 121.83 | 217,865 | +4.45(+3.79%) |
Jul 03, 2018 | 117.38 | 117.38 | 117.38 | 0 | -3.75(-3.10%) | |
Jul 02, 2018 | 115.67 | 121.36 | 114.30 | 121.13 | 249,672 | +5.23(+4.51%) |
Jun 29, 2018 | 114.29 | 116.60 | 113.69 | 115.90 | 243,393 | +2.93(+2.59%) |
Jun 28, 2018 | 112.15 | 113.51 | 107.39 | 112.97 | 333,771 | +0.46(+0.41%) |
Jun 27, 2018 | 113.83 | 113.84 | 111.64 | 112.51 | 199,026 | -0.98(-0.86%) |
Jun 26, 2018 | 110.00 | 113.59 | 108.23 | 113.49 | 299,607 | -0.65(-0.57%) |
Jun 25, 2018 | 118.53 | 118.53 | 112.59 | 114.14 | 229,448 | -5.46(-4.57%) |
Jun 22, 2018 | 119.43 | 121.77 | 118.15 | 119.60 | 884,369 | +0.61(+0.51%) |
Jun 21, 2018 | 115.87 | 119.96 | 114.02 | 118.99 | 269,548 | +3.68(+3.19%) |
Jun 20, 2018 | 115.19 | 116.45 | 114.44 | 115.31 | 368,822 | +1.13(+0.99%) |
Jun 19, 2018 | 113.50 | 115.51 | 112.05 | 114.18 | 183,598 | +0.16(+0.14%) |
Jun 18, 2018 | 114.73 | 116.44 | 113.25 | 114.02 | 175,111 | -1.31(-1.14%) |
Jun 15, 2018 | 116.34 | 111.00 | 115.33 | 376,832 | +4.33(+3.90%) | |
Jun 14, 2018 | 113.47 | 115.60 | 110.15 | 111.00 | 230,842 | -2.43(-2.14%) |
Jun 13, 2018 | 114.20 | 116.89 | 112.60 | 113.43 | 281,912 | -0.94(-0.82%) |
Jun 12, 2018 | 120.85 | 121.39 | 113.56 | 114.37 | 326,967 | -6.14(-5.10%) |
Jun 11, 2018 | 117.96 | 122.43 | 117.31 | 120.51 | 338,277 | +3.59(+3.07%) |
Jun 08, 2018 | 112.35 | 117.95 | 112.35 | 116.92 | 277,399 | +5.20(+4.65%) |
Jun 07, 2018 | 108.03 | 112.15 | 107.48 | 111.72 | 244,064 | +4.37(+4.07%) |
Jun 06, 2018 | 99.93 | 109.93 | 98.24 | 107.35 | 398,840 | +9.42(+9.62%) |
Jun 05, 2018 | 99.00 | 100.74 | 96.87 | 97.93 | 238,702 | -1.26(-1.27%) |
Jun 04, 2018 | 99.16 | 99.43 | 96.39 | 99.19 | 184,810 | +0.43(+0.44%) |
Jun 01, 2018 | 99.85 | 101.50 | 98.34 | 98.76 | 149,809 | -1.03(-1.03%) |
May 31, 2018 | 99.48 | 100.82 | 98.41 | 99.79 | 149,618 | +0.45(+0.45%) |
May 30, 2018 | 97.87 | 99.53 | 97.77 | 99.34 | 194,339 | +2.19(+2.25%) |
May 29, 2018 | 96.68 | 97.53 | 95.30 | 97.15 | 158,150 | +0.69(+0.72%) |
May 25, 2018 | 96.46 | 96.46 | 96.46 | 0 | -1.22(-1.25%) | |
May 24, 2018 | 97.02 | 97.86 | 96.16 | 97.68 | 124,423 | +0.06(+0.06%) |
May 23, 2018 | 100.32 | 102.02 | 96.64 | 97.62 | 200,163 | -2.90(-2.88%) |
May 22, 2018 | 102.65 | 103.32 | 99.85 | 100.52 | 219,395 | -1.97(-1.92%) |
May 21, 2018 | 104.48 | 105.81 | 102.25 | 102.49 | 134,823 | -1.92(-1.84%) |
May 18, 2018 | 106.73 | 108.00 | 104.36 | 104.41 | 187,747 | -1.71(-1.61%) |
May 17, 2018 | 104.83 | 106.55 | 103.96 | 106.12 | 145,229 | +0.74(+0.70%) |
May 16, 2018 | 104.43 | 106.00 | 103.52 | 105.38 | 217,941 | +0.73(+0.70%) |
May 15, 2018 | 101.71 | 105.75 | 100.23 | 104.65 | 219,193 | +2.44(+2.39%) |
May 14, 2018 | 100.17 | 102.37 | 99.55 | 102.21 | 211,950 | +2.17(+2.17%) |
May 11, 2018 | 98.88 | 100.64 | 98.75 | 100.04 | 208,771 | +1.31(+1.33%) |
May 10, 2018 | 99.76 | 100.61 | 97.86 | 98.73 | 254,661 | -0.37(-0.37%) |
May 09, 2018 | 103.69 | 103.85 | 89.05 | 99.10 | 642,620 | -6.47(-6.13%) |
May 08, 2018 | 103.28 | 107.29 | 103.28 | 105.57 | 222,837 | +1.82(+1.75%) |
May 07, 2018 | 101.00 | 104.97 | 100.52 | 103.75 | 365,855 | +3.62(+3.62%) |
May 04, 2018 | 98.34 | 100.30 | 97.62 | 100.13 | 170,427 | +1.64(+1.67%) |
May 03, 2018 | 96.80 | 99.81 | 96.22 | 98.49 | 154,306 | +1.67(+1.72%) |
May 02, 2018 | 95.13 | 97.43 | 94.06 | 96.82 | 143,388 | +1.35(+1.41%) |
May 01, 2018 | 93.00 | 95.48 | 92.30 | 95.47 | 109,447 | +2.42(+2.60%) |
Apr 30, 2018 | 95.00 | 95.55 | 93.02 | 93.05 | 130,324 | -1.51(-1.60%) |
Apr 27, 2018 | 93.30 | 94.69 | 92.66 | 94.56 | 66,681 | +2.22(+2.40%) |
Apr 26, 2018 | 89.00 | 94.14 | 88.88 | 92.34 | 171,324 | +4.43(+5.04%) |
Apr 25, 2018 | 87.08 | 88.88 | 85.70 | 87.91 | 104,323 | +0.41(+0.47%) |
Apr 24, 2018 | 88.65 | 88.74 | 86.65 | 87.50 | 88,799 | -0.44(-0.50%) |
Apr 23, 2018 | 87.19 | 88.30 | 86.71 | 87.94 | 96,064 | +0.45(+0.51%) |
Apr 20, 2018 | 85.93 | 88.66 | 85.06 | 87.49 | 101,916 | +1.21(+1.40%) |
Apr 19, 2018 | 86.88 | 88.75 | 85.76 | 86.28 | 86,477 | -1.15(-1.32%) |
Apr 18, 2018 | 89.76 | 89.76 | 85.44 | 87.43 | 231,906 | -1.91(-2.14%) |
Apr 17, 2018 | 87.02 | 89.58 | 86.06 | 89.34 | 118,739 | +3.39(+3.94%) |
Apr 16, 2018 | 86.45 | 86.98 | 84.27 | 85.95 | 93,082 | -0.03(-0.03%) |
Apr 13, 2018 | 85.38 | 86.14 | 83.58 | 85.98 | 89,004 | +1.24(+1.46%) |
Apr 12, 2018 | 83.96 | 86.72 | 83.95 | 84.74 | 109,717 | +0.96(+1.15%) |
Apr 11, 2018 | 83.69 | 84.40 | 83.24 | 83.78 | 80,037 | -0.21(-0.25%) |
Apr 10, 2018 | 83.69 | 84.76 | 83.18 | 83.99 | 146,093 | +1.40(+1.70%) |
Apr 09, 2018 | 83.25 | 85.10 | 82.32 | 82.59 | 144,391 | +0.74(+0.90%) |
Apr 06, 2018 | 84.92 | 85.99 | 81.28 | 81.85 | 148,577 | -3.52(-4.12%) |
Apr 05, 2018 | 85.62 | 85.75 | 83.75 | 85.37 | 174,641 | +0.73(+0.86%) |
Apr 04, 2018 | 81.54 | 84.86 | 81.11 | 84.64 | 197,535 | +2.79(+3.41%) |
Apr 03, 2018 | 83.12 | 84.55 | 80.67 | 81.85 | 194,287 | -0.10(-0.12%) |
Apr 02, 2018 | 80.37 | 82.52 | 78.89 | 81.95 | 196,040 | +1.04(+1.29%) |
Mar 29, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.40(+1.76%) | |
Mar 28, 2018 | 81.94 | 82.69 | 75.92 | 79.51 | 221,637 | -2.33(-2.85%) |
Mar 27, 2018 | 86.60 | 86.85 | 81.39 | 81.84 | 214,079 | -5.06(-5.82%) |
Mar 26, 2018 | 82.05 | 87.00 | 80.74 | 86.90 | 238,663 | +6.21(+7.70%) |
Mar 23, 2018 | 83.12 | 83.14 | 80.55 | 80.69 | 166,404 | -2.45(-2.95%) |
Mar 22, 2018 | 86.11 | 86.28 | 82.75 | 83.14 | 179,076 | -3.56(-4.11%) |
Mar 21, 2018 | 86.41 | 87.46 | 85.56 | 86.70 | 71,321 | +0.52(+0.60%) |
Mar 20, 2018 | 86.87 | 87.96 | 85.86 | 86.18 | 126,351 | -0.38(-0.44%) |
Mar 19, 2018 | 84.89 | 88.31 | 84.29 | 86.56 | 243,393 | +1.55(+1.82%) |
Mar 16, 2018 | 84.72 | 85.75 | 83.81 | 85.01 | 323,930 | +0.22(+0.26%) |
Mar 15, 2018 | 85.18 | 86.22 | 84.47 | 84.79 | 125,673 | -0.10(-0.12%) |
Mar 14, 2018 | 86.28 | 86.28 | 84.77 | 84.89 | 141,638 | -1.29(-1.50%) |
Mar 13, 2018 | 86.55 | 88.00 | 85.99 | 86.18 | 167,780 | -0.03(-0.03%) |
Mar 12, 2018 | 85.98 | 87.05 | 83.74 | 86.21 | 177,284 | +0.96(+1.13%) |
Mar 09, 2018 | 82.16 | 85.98 | 81.97 | 85.25 | 207,105 | +3.88(+4.77%) |
Mar 08, 2018 | 81.99 | 82.73 | 80.34 | 81.37 | 120,283 | -0.20(-0.25%) |
Mar 07, 2018 | 80.77 | 82.98 | 79.86 | 81.57 | 160,755 | +0.47(+0.58%) |
Mar 06, 2018 | 79.57 | 81.36 | 76.33 | 81.10 | 173,258 | +1.48(+1.86%) |
Mar 05, 2018 | 77.80 | 79.84 | 75.64 | 79.62 | 189,331 | +1.67(+2.14%) |
Mar 02, 2018 | 77.51 | 79.93 | 76.74 | 77.95 | 290,047 | +0.02(+0.03%) |