Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.68 | 96.22 | 93.32 | 94.85 | 1,787,912 | -0.79(-0.82%) |
Oct 30, 2018 | 93.83 | 95.68 | 93.63 | 95.64 | 2,005,861 | +1.81(+1.92%) |
Oct 29, 2018 | 91.54 | 95.09 | 91.54 | 93.83 | 2,337,415 | +3.08(+3.39%) |
Oct 26, 2018 | 90.54 | 91.81 | 89.78 | 90.75 | 1,952,313 | -0.28(-0.31%) |
Oct 25, 2018 | 89.93 | 92.00 | 87.77 | 91.03 | 2,740,857 | -4.72(-4.93%) |
Oct 24, 2018 | 95.51 | 96.95 | 95.22 | 95.75 | 2,026,221 | +0.41(+0.43%) |
Oct 23, 2018 | 93.23 | 95.60 | 93.23 | 95.35 | 1,623,967 | +1.71(+1.82%) |
Oct 22, 2018 | 94.37 | 94.74 | 93.32 | 93.64 | 1,063,794 | -0.71(-0.75%) |
Oct 19, 2018 | 93.37 | 94.53 | 93.22 | 94.35 | 1,472,764 | +1.77(+1.91%) |
Oct 18, 2018 | 93.31 | 94.14 | 91.92 | 92.57 | 1,783,598 | -0.54(-0.58%) |
Oct 17, 2018 | 93.31 | 93.62 | 92.41 | 93.11 | 959,135 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.64 | 92.50 | 93.39 | 818,700 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.29 | 91.47 | 92.91 | 880,546 | +1.37(+1.50%) |
Oct 12, 2018 | 90.76 | 91.82 | 90.21 | 91.54 | 960,115 | +1.17(+1.29%) |
Oct 11, 2018 | 92.18 | 92.37 | 89.99 | 90.37 | 1,075,696 | -1.46(-1.59%) |
Oct 10, 2018 | 93.06 | 93.83 | 91.75 | 91.83 | 1,329,252 | -1.04(-1.12%) |
Oct 09, 2018 | 93.85 | 94.16 | 92.79 | 92.88 | 982,616 | -1.16(-1.23%) |
Oct 08, 2018 | 92.07 | 94.31 | 92.07 | 94.04 | 1,056,795 | +1.63(+1.76%) |
Oct 05, 2018 | 91.43 | 92.66 | 91.32 | 92.41 | 1,285,689 | +1.47(+1.62%) |
Oct 04, 2018 | 90.29 | 91.05 | 89.78 | 90.94 | 905,867 | +0.56(+0.62%) |
Oct 03, 2018 | 90.83 | 91.41 | 89.97 | 90.38 | 1,054,083 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.40 | 90.21 | 90.91 | 631,911 | +0.94(+1.04%) |
Oct 01, 2018 | 90.51 | 90.55 | 89.58 | 89.97 | 877,896 | -0.32(-0.35%) |
Sep 28, 2018 | 89.85 | 90.68 | 89.67 | 90.29 | 748,978 | +0.23(+0.26%) |
Sep 27, 2018 | 89.77 | 90.85 | 89.57 | 90.06 | 588,897 | -0.23(-0.25%) |
Sep 26, 2018 | 90.64 | 91.14 | 90.23 | 90.29 | 851,561 | -0.26(-0.28%) |
Sep 25, 2018 | 90.25 | 90.76 | 90.17 | 90.55 | 964,967 | +0.09(+0.10%) |
Sep 24, 2018 | 91.76 | 91.92 | 90.34 | 90.46 | 699,971 | -1.51(-1.65%) |
Sep 21, 2018 | 92.10 | 92.72 | 91.78 | 91.97 | 1,577,259 | +0.40(+0.43%) |
Sep 20, 2018 | 91.02 | 91.81 | 90.77 | 91.57 | 984,125 | +0.70(+0.77%) |
Sep 19, 2018 | 91.96 | 91.96 | 90.59 | 90.88 | 722,870 | -0.69(-0.75%) |
Sep 18, 2018 | 91.56 | 92.03 | 89.94 | 91.57 | 1,220,044 | -0.29(-0.32%) |
Sep 17, 2018 | 93.74 | 93.74 | 91.79 | 91.86 | 2,069,097 | -1.95(-2.08%) |
Sep 14, 2018 | 94.43 | 94.50 | 93.21 | 93.81 | 1,093,191 | -0.56(-0.59%) |
Sep 13, 2018 | 93.83 | 94.39 | 93.21 | 94.36 | 1,154,598 | +0.51(+0.55%) |
Sep 12, 2018 | 92.51 | 93.91 | 91.98 | 93.85 | 1,597,850 | +1.58(+1.71%) |
Sep 11, 2018 | 92.72 | 93.31 | 92.01 | 92.27 | 1,041,983 | -0.15(-0.16%) |
Sep 10, 2018 | 91.65 | 92.73 | 91.52 | 92.42 | 1,297,026 | +0.68(+0.74%) |
Sep 07, 2018 | 91.77 | 92.11 | 90.99 | 91.74 | 1,325,228 | -0.53(-0.58%) |
Sep 06, 2018 | 91.01 | 92.46 | 90.72 | 92.27 | 1,459,984 | +1.21(+1.33%) |
Sep 05, 2018 | 89.64 | 91.67 | 89.48 | 91.06 | 2,324,554 | +1.21(+1.35%) |
Sep 04, 2018 | 89.15 | 90.13 | 88.88 | 89.85 | 1,392,342 | +0.87(+0.97%) |
Aug 31, 2018 | 88.98 | 88.98 | 88.98 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.81 | 87.79 | 88.45 | 1,023,823 | +0.27(+0.31%) |
Aug 29, 2018 | 87.87 | 88.33 | 87.72 | 88.18 | 751,766 | +0.75(+0.86%) |
Aug 28, 2018 | 87.89 | 88.15 | 87.19 | 87.42 | 702,951 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.83 | 87.50 | 87.89 | 692,108 | -0.42(-0.48%) |
Aug 24, 2018 | 87.62 | 88.54 | 87.33 | 88.32 | 1,036,820 | +0.69(+0.79%) |
Aug 23, 2018 | 87.75 | 88.07 | 87.43 | 87.63 | 739,233 | -0.43(-0.49%) |
Aug 22, 2018 | 88.76 | 88.80 | 87.62 | 88.06 | 931,202 | -0.78(-0.88%) |
Aug 21, 2018 | 89.81 | 90.03 | 88.25 | 88.84 | 1,104,883 | -1.19(-1.32%) |
Aug 20, 2018 | 89.55 | 90.32 | 89.36 | 90.03 | 1,098,085 | +0.84(+0.95%) |
Aug 17, 2018 | 88.32 | 89.61 | 88.13 | 89.18 | 2,854,484 | +0.86(+0.98%) |
Aug 16, 2018 | 88.50 | 88.87 | 87.66 | 88.32 | 1,658,376 | +0.05(+0.06%) |
Aug 15, 2018 | 86.87 | 88.33 | 86.13 | 88.27 | 1,272,322 | +1.61(+1.86%) |
Aug 14, 2018 | 86.21 | 86.92 | 86.05 | 86.66 | 712,278 | +0.48(+0.56%) |
Aug 13, 2018 | 85.89 | 86.24 | 85.25 | 86.18 | 810,443 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.09 | 85.03 | 85.86 | 721,301 | +0.32(+0.37%) |
Aug 09, 2018 | 85.94 | 86.15 | 85.18 | 85.55 | 869,615 | -0.31(-0.36%) |
Aug 08, 2018 | 86.58 | 86.71 | 85.68 | 85.85 | 851,560 | -0.78(-0.90%) |
Aug 07, 2018 | 87.97 | 87.98 | 86.14 | 86.63 | 1,563,106 | -1.31(-1.49%) |
Aug 06, 2018 | 87.42 | 88.12 | 86.97 | 87.94 | 1,433,794 | +0.80(+0.92%) |
Aug 03, 2018 | 86.17 | 88.62 | 85.88 | 87.14 | 1,553,433 | +1.42(+1.66%) |
Aug 02, 2018 | 84.60 | 85.81 | 84.20 | 85.72 | 1,425,931 | +0.89(+1.05%) |
Aug 01, 2018 | 86.41 | 86.51 | 84.81 | 84.83 | 1,567,017 | -1.48(-1.71%) |
Jul 31, 2018 | 86.13 | 86.74 | 85.40 | 86.31 | 1,856,472 | +0.36(+0.42%) |
Jul 30, 2018 | 84.72 | 86.12 | 84.61 | 85.95 | 1,783,424 | +0.71(+0.84%) |
Jul 27, 2018 | 87.15 | 87.15 | 85.06 | 85.24 | 2,522,451 | -2.35(-2.68%) |
Jul 26, 2018 | 83.49 | 89.37 | 83.44 | 87.58 | 4,020,870 | +6.00(+7.36%) |
Jul 25, 2018 | 81.16 | 81.80 | 80.56 | 81.58 | 1,644,073 | +0.68(+0.84%) |
Jul 24, 2018 | 79.91 | 81.26 | 79.68 | 80.90 | 1,593,345 | +0.90(+1.12%) |
Jul 23, 2018 | 80.52 | 80.85 | 79.55 | 80.01 | 949,988 | -0.77(-0.96%) |
Jul 20, 2018 | 81.08 | 81.21 | 80.47 | 80.78 | 958,908 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.56 | 80.19 | 81.05 | 1,110,616 | +0.72(+0.90%) |
Jul 18, 2018 | 82.13 | 82.15 | 80.25 | 80.33 | 1,242,985 | -1.89(-2.30%) |
Jul 17, 2018 | 81.47 | 82.57 | 81.47 | 82.22 | 684,967 | +0.71(+0.87%) |
Jul 16, 2018 | 82.61 | 82.73 | 81.27 | 81.51 | 883,924 | -1.09(-1.32%) |
Jul 13, 2018 | 82.26 | 82.95 | 82.18 | 82.60 | 974,093 | +0.29(+0.35%) |
Jul 12, 2018 | 82.79 | 83.09 | 81.88 | 82.31 | 1,006,186 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,054 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.53 | 82.77 | 81.92 | 82.44 | 1,053,868 | -0.10(-0.12%) |
Jul 09, 2018 | 83.70 | 84.21 | 82.30 | 82.54 | 894,290 | -1.43(-1.71%) |
Jul 06, 2018 | 83.62 | 84.63 | 82.94 | 83.97 | 1,509,553 | +0.34(+0.41%) |
Jul 05, 2018 | 81.94 | 83.66 | 81.59 | 83.63 | 1,360,257 | +2.10(+2.58%) |
Jul 03, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.64 | 81.88 | 80.66 | 81.05 | 1,244,864 | -0.73(-0.89%) |
Jun 29, 2018 | 83.01 | 83.01 | 81.76 | 81.78 | 1,357,683 | -0.98(-1.19%) |
Jun 28, 2018 | 82.59 | 83.37 | 82.16 | 82.77 | 1,018,434 | +0.22(+0.27%) |
Jun 27, 2018 | 82.47 | 83.50 | 82.22 | 82.55 | 1,181,112 | -0.10(-0.12%) |
Jun 26, 2018 | 82.73 | 82.97 | 82.08 | 82.64 | 1,951,614 | -0.14(-0.17%) |
Jun 25, 2018 | 81.51 | 82.94 | 81.51 | 82.79 | 1,694,207 | +1.34(+1.65%) |
Jun 22, 2018 | 81.02 | 81.86 | 80.79 | 81.44 | 1,135,254 | +0.67(+0.83%) |
Jun 21, 2018 | 80.78 | 81.26 | 80.57 | 80.77 | 1,393,444 | +0.04(+0.05%) |
Jun 20, 2018 | 80.80 | 81.19 | 80.07 | 80.73 | 804,478 | -0.05(-0.07%) |
Jun 19, 2018 | 80.45 | 81.22 | 80.24 | 80.78 | 1,447,774 | +0.33(+0.40%) |
Jun 18, 2018 | 81.81 | 82.57 | 80.23 | 80.46 | 1,532,393 | -2.15(-2.61%) |
Jun 15, 2018 | 82.61 | 80.98 | 82.61 | 2,879,329 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.46 | 81.12 | 80.14 | 80.98 | 1,434,638 | +0.81(+1.01%) |
Jun 13, 2018 | 80.58 | 81.05 | 78.95 | 80.17 | 3,293,441 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.17 | 81.13 | 82.06 | 983,943 | +0.85(+1.05%) |
Jun 11, 2018 | 80.85 | 81.58 | 80.50 | 81.21 | 1,427,043 | +0.56(+0.70%) |
Jun 08, 2018 | 80.16 | 80.85 | 80.09 | 80.65 | 1,138,555 | +0.61(+0.76%) |
Jun 07, 2018 | 79.06 | 80.47 | 78.47 | 80.04 | 1,439,679 | +0.47(+0.59%) |
Jun 06, 2018 | 78.77 | 79.58 | 1,017,804 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.31 | 80.35 | 79.31 | 79.53 | 1,272,151 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.49 | 79.45 | 80.25 | 1,987,140 | +1.14(+1.44%) |
Jun 01, 2018 | 79.20 | 79.47 | 78.96 | 79.10 | 1,347,194 | -0.03(-0.03%) |
May 31, 2018 | 80.53 | 80.53 | 78.81 | 79.13 | 2,650,780 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.97 | 80.20 | 80.50 | 1,908,567 | +0.01(+0.01%) |
May 29, 2018 | 80.63 | 81.18 | 80.18 | 80.49 | 1,279,865 | -0.39(-0.48%) |
May 25, 2018 | 80.88 | 80.88 | 80.88 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.52 | 81.04 | 79.82 | 80.56 | 921,021 | +0.20(+0.25%) |
May 23, 2018 | 79.96 | 80.41 | 79.57 | 80.36 | 1,192,409 | +0.39(+0.49%) |
May 22, 2018 | 80.44 | 80.87 | 79.76 | 79.97 | 936,024 | -0.36(-0.45%) |
May 21, 2018 | 80.03 | 80.49 | 79.58 | 80.33 | 1,170,515 | +0.50(+0.62%) |
May 18, 2018 | 80.22 | 80.65 | 78.56 | 79.83 | 1,926,520 | -0.97(-1.20%) |
May 17, 2018 | 81.68 | 81.90 | 80.50 | 80.80 | 1,280,472 | -0.91(-1.11%) |
May 16, 2018 | 81.10 | 81.73 | 80.93 | 81.71 | 1,958,988 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.12 | 80.84 | 2,913,260 | +0.10(+0.12%) |
May 14, 2018 | 80.56 | 80.86 | 80.49 | 80.75 | 1,029,297 | +0.07(+0.09%) |
May 11, 2018 | 81.15 | 81.73 | 80.42 | 80.68 | 807,231 | -0.38(-0.46%) |
May 10, 2018 | 81.10 | 81.42 | 80.83 | 81.05 | 836,578 | +0.24(+0.30%) |
May 09, 2018 | 80.62 | 81.04 | 80.26 | 80.81 | 1,035,185 | +0.40(+0.50%) |
May 08, 2018 | 79.62 | 80.73 | 79.36 | 80.41 | 1,599,232 | +0.43(+0.53%) |
May 07, 2018 | 80.19 | 80.27 | 79.57 | 79.98 | 1,455,814 | -0.10(-0.13%) |
May 04, 2018 | 78.26 | 80.47 | 78.09 | 80.08 | 1,417,043 | +1.81(+2.32%) |
May 03, 2018 | 78.54 | 78.96 | 77.75 | 78.27 | 1,980,733 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.56 | 78.07 | 78.13 | 2,586,756 | -1.55(-1.95%) |
May 01, 2018 | 80.28 | 80.44 | 79.30 | 79.68 | 1,625,724 | -0.54(-0.67%) |
Apr 30, 2018 | 81.65 | 82.02 | 80.15 | 80.22 | 1,475,813 | -1.26(-1.54%) |
Apr 27, 2018 | 80.53 | 82.13 | 80.30 | 81.48 | 2,033,102 | +0.08(+0.10%) |
Apr 26, 2018 | 81.16 | 82.46 | 79.75 | 81.40 | 4,039,219 | -0.22(-0.27%) |
Apr 25, 2018 | 80.80 | 82.24 | 80.72 | 81.62 | 1,586,542 | +0.67(+0.83%) |
Apr 24, 2018 | 81.56 | 81.87 | 80.21 | 80.95 | 1,842,768 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.55 | 81.31 | 1,471,740 | +0.61(+0.76%) |
Apr 20, 2018 | 81.77 | 82.39 | 80.33 | 80.70 | 2,096,044 | -0.94(-1.15%) |
Apr 19, 2018 | 82.98 | 83.06 | 81.19 | 81.64 | 2,121,869 | -1.55(-1.87%) |
Apr 18, 2018 | 84.26 | 84.37 | 83.16 | 83.19 | 1,261,716 | -1.19(-1.41%) |
Apr 17, 2018 | 84.62 | 84.90 | 83.98 | 84.38 | 887,852 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.80 | 83.30 | 84.46 | 1,270,469 | +0.73(+0.88%) |
Apr 13, 2018 | 83.47 | 84.02 | 83.21 | 83.73 | 812,517 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.64 | 82.98 | 83.39 | 890,296 | -0.94(-1.12%) |
Apr 11, 2018 | 83.58 | 84.78 | 83.48 | 84.33 | 1,177,875 | +0.69(+0.82%) |
Apr 10, 2018 | 84.82 | 85.48 | 83.36 | 83.64 | 2,831,127 | -3.05(-3.52%) |
Apr 09, 2018 | 86.53 | 87.59 | 85.62 | 86.70 | 853,601 | +0.45(+0.52%) |
Apr 06, 2018 | 86.72 | 87.81 | 85.77 | 86.25 | 887,075 | -0.74(-0.85%) |
Apr 05, 2018 | 88.13 | 88.13 | 86.42 | 87.00 | 1,190,778 | -0.79(-0.89%) |
Apr 04, 2018 | 84.86 | 88.19 | 84.86 | 87.78 | 1,525,390 | +2.43(+2.85%) |
Apr 03, 2018 | 85.19 | 85.69 | 84.46 | 85.35 | 972,131 | +0.67(+0.79%) |
Apr 02, 2018 | 85.98 | 86.11 | 84.21 | 84.67 | 921,815 | -1.68(-1.94%) |
Mar 29, 2018 | 86.35 | 86.35 | 86.35 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.56 | 86.77 | 85.56 | 85.73 | 1,219,079 | +0.40(+0.47%) |
Mar 27, 2018 | 85.58 | 86.23 | 84.94 | 85.33 | 1,183,300 | -0.20(-0.23%) |
Mar 26, 2018 | 84.56 | 85.64 | 84.03 | 85.53 | 1,243,794 | +1.71(+2.04%) |
Mar 23, 2018 | 84.90 | 85.99 | 83.70 | 83.82 | 1,625,308 | -0.86(-1.02%) |
Mar 22, 2018 | 85.76 | 86.65 | 84.65 | 84.68 | 1,142,424 | -1.24(-1.44%) |
Mar 21, 2018 | 86.66 | 86.71 | 84.95 | 85.92 | 1,710,416 | -1.62(-1.85%) |
Mar 20, 2018 | 87.49 | 88.08 | 87.13 | 87.54 | 891,172 | +0.23(+0.26%) |
Mar 19, 2018 | 88.07 | 88.49 | 87.00 | 87.32 | 1,314,052 | -0.83(-0.94%) |
Mar 16, 2018 | 88.26 | 88.83 | 87.28 | 88.15 | 2,628,117 | +0.07(+0.08%) |
Mar 15, 2018 | 88.95 | 89.60 | 87.68 | 88.08 | 1,396,410 | -0.65(-0.73%) |
Mar 14, 2018 | 88.85 | 89.87 | 88.56 | 88.72 | 1,140,120 | -0.10(-0.12%) |
Mar 13, 2018 | 88.43 | 89.18 | 88.00 | 88.83 | 1,429,049 | +0.70(+0.79%) |
Mar 12, 2018 | 87.71 | 88.84 | 87.71 | 88.13 | 937,948 | +0.56(+0.64%) |
Mar 09, 2018 | 87.09 | 87.57 | 86.65 | 87.57 | 742,524 | +0.62(+0.71%) |
Mar 08, 2018 | 87.26 | 87.56 | 86.32 | 86.95 | 1,070,780 | -0.20(-0.23%) |
Mar 07, 2018 | 87.15 | 87.15 | 1,157,138 | +0.45(+0.51%) | ||
Mar 06, 2018 | 86.78 | 86.93 | 86.10 | 86.71 | 1,156,646 | -0.07(-0.08%) |
Mar 05, 2018 | 85.96 | 86.82 | 85.96 | 86.78 | 1,386,886 | +0.51(+0.59%) |
Mar 02, 2018 | 84.94 | 86.60 | 84.94 | 86.27 | 1,115,925 | +0.93(+1.09%) |
Mar 01, 2018 | 85.69 | 86.48 | 84.67 | 85.34 | 1,398,410 | -0.40(-0.47%) |
Feb 28, 2018 | 86.15 | 86.54 | 85.65 | 85.74 | 1,500,278 | +0.06(+0.07%) |
Feb 27, 2018 | 85.63 | 86.78 | 85.33 | 85.68 | 1,710,956 | +0.17(+0.19%) |
Feb 26, 2018 | 84.71 | 85.95 | 84.60 | 85.51 | 1,009,983 | +0.92(+1.08%) |
Feb 23, 2018 | 84.65 | 85.26 | 84.09 | 84.60 | 1,435,378 | -0.10(-0.12%) |
Feb 22, 2018 | 84.70 | 1,375,559 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.45 | 86.95 | 84.83 | 84.84 | 1,345,963 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.15 | 86.38 | 86.59 | 1,331,246 | -0.70(-0.80%) |
Feb 16, 2018 | 87.29 | 87.29 | 87.29 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.92 | 87.50 | 85.08 | 87.36 | 1,111,318 | +1.53(+1.79%) |
Feb 14, 2018 | 85.64 | 86.30 | 85.03 | 85.82 | 1,102,789 | -0.45(-0.52%) |
Feb 13, 2018 | 86.06 | 86.64 | 85.43 | 86.27 | 1,304,150 | -0.21(-0.24%) |
Feb 12, 2018 | 86.67 | 87.09 | 86.09 | 86.48 | 1,423,872 | +0.10(+0.11%) |
Feb 09, 2018 | 85.30 | 86.92 | 84.80 | 86.39 | 2,190,432 | +1.75(+2.07%) |
Feb 08, 2018 | 86.55 | 84.61 | 84.64 | 2,073,201 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.54 | 87.70 | 85.83 | 85.84 | 1,908,070 | -1.95(-2.22%) |
Feb 06, 2018 | 86.22 | 88.18 | 85.68 | 87.79 | 2,935,311 | -0.03(-0.03%) |
Feb 05, 2018 | 89.13 | 89.37 | 87.24 | 87.82 | 2,161,002 | -1.43(-1.60%) |
Feb 02, 2018 | 88.69 | 91.26 | 88.53 | 89.25 | 2,692,185 | -0.69(-0.77%) |
Feb 01, 2018 | 91.40 | 92.09 | 89.10 | 89.94 | 3,641,464 | -5.69(-5.95%) |
Jan 31, 2018 | 94.82 | 96.15 | 94.80 | 95.63 | 1,447,580 | +0.69(+0.73%) |
Jan 30, 2018 | 94.69 | 95.47 | 94.46 | 94.93 | 995,226 | -0.12(-0.13%) |
Jan 29, 2018 | 95.99 | 96.25 | 95.04 | 95.05 | 921,454 | -1.21(-1.26%) |
Jan 26, 2018 | 96.68 | 96.91 | 95.89 | 96.27 | 1,287,844 | -0.14(-0.14%) |
Jan 25, 2018 | 95.76 | 96.71 | 95.49 | 96.41 | 649,499 | +0.80(+0.83%) |
Jan 24, 2018 | 95.69 | 96.20 | 95.11 | 95.61 | 1,039,609 | -0.43(-0.45%) |
Jan 23, 2018 | 95.41 | 96.41 | 95.17 | 96.04 | 880,049 | +0.74(+0.77%) |
Jan 22, 2018 | 94.83 | 95.34 | 94.60 | 95.30 | 1,312,150 | +0.51(+0.54%) |
Jan 19, 2018 | 93.74 | 94.95 | 93.70 | 94.79 | 1,207,482 | +1.37(+1.47%) |
Jan 18, 2018 | 94.52 | 94.71 | 93.25 | 93.42 | 790,096 | -0.99(-1.05%) |
Jan 17, 2018 | 94.04 | 95.04 | 93.69 | 94.41 | 1,741,918 | +0.55(+0.59%) |
Jan 16, 2018 | 93.01 | 94.72 | 92.96 | 93.86 | 1,893,441 | -0.85(-0.90%) |
Jan 12, 2018 | 94.71 | 94.71 | 94.71 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.99 | 96.02 | 95.19 | 95.42 | 881,797 | -0.63(-0.66%) |
Jan 10, 2018 | 96.50 | 97.06 | 94.97 | 96.05 | 1,511,093 | -2.57(-2.60%) |
Jan 09, 2018 | 98.95 | 99.19 | 98.50 | 98.62 | 673,923 | -0.24(-0.25%) |
Jan 08, 2018 | 98.14 | 99.35 | 97.94 | 98.86 | 1,003,475 | +0.95(+0.97%) |
Jan 05, 2018 | 97.56 | 98.06 | 96.74 | 97.90 | 885,011 | +0.47(+0.48%) |
Jan 04, 2018 | 97.23 | 97.71 | 96.93 | 97.44 | 784,195 | +0.68(+0.70%) |
Jan 03, 2018 | 97.27 | 97.45 | 96.53 | 96.76 | 944,760 | -0.41(-0.42%) |
Jan 02, 2018 | 98.36 | 98.80 | 97.04 | 97.17 | 975,892 | -1.21(-1.23%) |
Dec 29, 2017 | 98.38 | 98.38 | 98.38 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.55 | 99.66 | 98.84 | 99.12 | 618,938 | -0.19(-0.19%) |
Dec 27, 2017 | 99.87 | 100.18 | 99.04 | 99.31 | 501,631 | -0.37(-0.37%) |
Dec 26, 2017 | 99.63 | 100.07 | 99.39 | 99.68 | 468,978 | +0.05(+0.05%) |
Dec 22, 2017 | 99.67 | 100.00 | 99.15 | 99.63 | 456,965 | +0.25(+0.25%) |
Dec 21, 2017 | 100.00 | 100.09 | 99.27 | 99.38 | 662,642 | -0.29(-0.29%) |
Dec 20, 2017 | 100.25 | 100.38 | 99.10 | 99.66 | 1,133,579 | -0.40(-0.40%) |
Dec 19, 2017 | 99.58 | 100.38 | 99.52 | 100.06 | 1,334,852 | +1.03(+1.04%) |
Dec 18, 2017 | 98.19 | 99.95 | 97.64 | 99.03 | 1,459,395 | +0.10(+0.11%) |
Dec 15, 2017 | 98.42 | 99.58 | 98.10 | 98.93 | 1,842,423 | +0.68(+0.69%) |
Dec 14, 2017 | 98.01 | 98.78 | 97.84 | 98.25 | 933,253 | +0.17(+0.18%) |
Dec 13, 2017 | 98.17 | 98.52 | 97.84 | 98.08 | 1,124,101 | -0.21(-0.21%) |
Dec 12, 2017 | 98.29 | 98.42 | 97.23 | 98.29 | 1,039,939 | +0.52(+0.53%) |
Dec 11, 2017 | 97.94 | 97.99 | 97.07 | 97.77 | 668,013 | -0.35(-0.35%) |
Dec 08, 2017 | 98.43 | 98.55 | 97.81 | 98.11 | 681,103 | -0.31(-0.32%) |
Dec 07, 2017 | 98.35 | 98.75 | 97.90 | 98.42 | 795,917 | -0.17(-0.18%) |
Dec 06, 2017 | 97.71 | 98.72 | 97.50 | 98.60 | 912,020 | +0.87(+0.89%) |
Dec 05, 2017 | 97.81 | 98.42 | 97.09 | 97.73 | 1,165,467 | -0.05(-0.05%) |
Dec 04, 2017 | 96.59 | 96.70 | 96.59 | 97.78 | 1,352,341 | +1.57(+1.63%) |
Dec 01, 2017 | 96.24 | 96.24 | 94.72 | 96.21 | 835,214 | +0.07(+0.07%) |
Nov 30, 2017 | 95.95 | 96.98 | 95.56 | 96.15 | 1,969,926 | +0.37(+0.39%) |
Nov 29, 2017 | 95.23 | 96.66 | 94.75 | 95.77 | 973,675 | +0.57(+0.60%) |
Nov 28, 2017 | 94.13 | 95.23 | 93.61 | 95.20 | 1,057,257 | +1.27(+1.36%) |
Nov 27, 2017 | 93.39 | 94.21 | 92.86 | 93.93 | 732,215 | +0.80(+0.86%) |
Nov 24, 2017 | 93.90 | 94.00 | 93.11 | 93.13 | 335,975 | -0.58(-0.62%) |
Nov 22, 2017 | 94.05 | 94.39 | 93.48 | 93.71 | 1,104,914 | -0.34(-0.36%) |
Nov 21, 2017 | 94.73 | 95.33 | 93.94 | 94.05 | 1,223,898 | -0.81(-0.85%) |
Nov 20, 2017 | 94.00 | 95.42 | 93.76 | 94.86 | 1,070,145 | +0.86(+0.92%) |
Nov 17, 2017 | 94.15 | 95.32 | 93.89 | 94.00 | 2,313,670 | -0.52(-0.55%) |
Nov 16, 2017 | 93.08 | 94.87 | 92.67 | 94.51 | 1,395,935 | +1.96(+2.12%) |
Nov 15, 2017 | 94.30 | 95.59 | 92.24 | 92.55 | 1,072,621 | -2.10(-2.22%) |
Nov 14, 2017 | 93.05 | 95.04 | 92.75 | 94.65 | 1,158,114 | +1.45(+1.55%) |
Nov 13, 2017 | 93.71 | 94.38 | 93.09 | 93.20 | 1,090,919 | -0.36(-0.39%) |
Nov 10, 2017 | 92.48 | 93.80 | 92.48 | 93.56 | 872,463 | +0.72(+0.77%) |
Nov 09, 2017 | 92.59 | 93.34 | 92.44 | 92.85 | 991,254 | +0.02(+0.02%) |
Nov 08, 2017 | 91.28 | 92.98 | 91.27 | 92.83 | 926,764 | +1.53(+1.68%) |
Nov 07, 2017 | 89.76 | 91.40 | 89.68 | 91.30 | 1,108,660 | +1.37(+1.52%) |
Nov 06, 2017 | 91.36 | 91.36 | 89.72 | 89.93 | 905,964 | -1.33(-1.45%) |
Nov 03, 2017 | 91.69 | 92.01 | 91.18 | 91.26 | 939,431 | -0.58(-0.63%) |
Nov 02, 2017 | 92.01 | 91.03 | 91.83 | 1,014,518 | -0.12(-0.13%) |