Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.84 | 90.67 | 89.66 | 90.28 | 749,055 | +0.23(+0.26%) |
Sep 27, 2018 | 89.76 | 90.84 | 89.56 | 90.05 | 588,958 | -0.23(-0.25%) |
Sep 26, 2018 | 90.63 | 91.13 | 90.22 | 90.28 | 851,648 | -0.26(-0.28%) |
Sep 25, 2018 | 90.24 | 90.75 | 90.16 | 90.54 | 965,066 | +0.09(+0.10%) |
Sep 24, 2018 | 91.75 | 91.91 | 90.33 | 90.45 | 700,043 | -1.51(-1.65%) |
Sep 21, 2018 | 92.09 | 92.71 | 91.77 | 91.96 | 1,577,422 | +0.40(+0.44%) |
Sep 20, 2018 | 91.01 | 91.80 | 90.76 | 91.57 | 984,226 | +0.70(+0.77%) |
Sep 19, 2018 | 91.95 | 91.95 | 90.58 | 90.87 | 722,944 | -0.69(-0.75%) |
Sep 18, 2018 | 91.55 | 92.02 | 89.93 | 91.56 | 1,220,170 | -0.29(-0.32%) |
Sep 17, 2018 | 93.73 | 93.73 | 91.78 | 91.85 | 2,069,310 | -1.95(-2.08%) |
Sep 14, 2018 | 94.42 | 94.49 | 93.20 | 93.80 | 1,093,304 | -0.56(-0.59%) |
Sep 13, 2018 | 93.82 | 94.38 | 93.20 | 94.35 | 1,154,717 | +0.51(+0.55%) |
Sep 12, 2018 | 92.50 | 93.90 | 91.97 | 93.84 | 1,598,014 | +1.58(+1.71%) |
Sep 11, 2018 | 92.71 | 93.30 | 92.00 | 92.26 | 1,042,090 | -0.15(-0.16%) |
Sep 10, 2018 | 91.64 | 92.72 | 91.51 | 92.41 | 1,297,160 | +0.68(+0.74%) |
Sep 07, 2018 | 91.76 | 92.10 | 90.98 | 91.73 | 1,325,364 | -0.53(-0.58%) |
Sep 06, 2018 | 91.00 | 92.45 | 90.72 | 92.26 | 1,460,134 | +1.21(+1.33%) |
Sep 05, 2018 | 89.63 | 91.66 | 89.47 | 91.05 | 2,324,794 | +1.21(+1.35%) |
Sep 04, 2018 | 89.14 | 90.12 | 88.87 | 89.84 | 1,392,485 | +0.87(+0.97%) |
Aug 31, 2018 | 88.97 | 88.97 | 88.97 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.80 | 87.78 | 88.44 | 1,023,929 | +0.27(+0.31%) |
Aug 29, 2018 | 87.86 | 88.33 | 87.71 | 88.17 | 751,843 | +0.75(+0.86%) |
Aug 28, 2018 | 87.88 | 88.14 | 87.18 | 87.41 | 703,023 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.82 | 87.49 | 87.88 | 692,180 | -0.42(-0.48%) |
Aug 24, 2018 | 87.61 | 88.53 | 87.33 | 88.31 | 1,036,927 | +0.69(+0.79%) |
Aug 23, 2018 | 87.74 | 88.06 | 87.42 | 87.62 | 739,309 | -0.43(-0.49%) |
Aug 22, 2018 | 88.75 | 88.79 | 87.61 | 88.05 | 931,297 | -0.78(-0.88%) |
Aug 21, 2018 | 89.80 | 90.02 | 88.24 | 88.83 | 1,104,997 | -1.19(-1.32%) |
Aug 20, 2018 | 89.54 | 90.31 | 89.35 | 90.02 | 1,098,198 | +0.84(+0.95%) |
Aug 17, 2018 | 88.31 | 89.60 | 88.12 | 89.17 | 2,854,778 | +0.86(+0.98%) |
Aug 16, 2018 | 88.49 | 88.86 | 87.65 | 88.31 | 1,658,547 | +0.05(+0.06%) |
Aug 15, 2018 | 86.86 | 88.32 | 86.12 | 88.26 | 1,272,453 | +1.61(+1.86%) |
Aug 14, 2018 | 86.20 | 86.91 | 86.04 | 86.65 | 712,351 | +0.48(+0.56%) |
Aug 13, 2018 | 85.88 | 86.23 | 85.24 | 86.17 | 810,526 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.08 | 85.02 | 85.85 | 721,376 | +0.32(+0.37%) |
Aug 09, 2018 | 85.93 | 86.14 | 85.17 | 85.54 | 869,704 | -0.31(-0.36%) |
Aug 08, 2018 | 86.57 | 86.70 | 85.67 | 85.84 | 851,648 | -0.78(-0.90%) |
Aug 07, 2018 | 87.96 | 87.97 | 86.13 | 86.63 | 1,563,267 | -1.31(-1.49%) |
Aug 06, 2018 | 87.41 | 88.11 | 86.96 | 87.94 | 1,433,941 | +0.80(+0.92%) |
Aug 03, 2018 | 86.16 | 88.61 | 85.87 | 87.14 | 1,553,593 | +1.42(+1.66%) |
Aug 02, 2018 | 84.59 | 85.80 | 84.19 | 85.71 | 1,426,078 | +0.89(+1.05%) |
Aug 01, 2018 | 86.40 | 86.50 | 84.80 | 84.82 | 1,567,178 | -1.48(-1.71%) |
Jul 31, 2018 | 86.12 | 86.73 | 85.39 | 86.30 | 1,856,663 | +0.36(+0.42%) |
Jul 30, 2018 | 84.71 | 86.11 | 84.60 | 85.94 | 1,783,608 | +0.71(+0.84%) |
Jul 27, 2018 | 87.14 | 87.14 | 85.05 | 85.23 | 2,522,711 | -2.35(-2.68%) |
Jul 26, 2018 | 83.48 | 89.36 | 83.44 | 87.58 | 4,021,284 | +6.00(+7.36%) |
Jul 25, 2018 | 81.15 | 81.79 | 80.55 | 81.57 | 1,644,242 | +0.68(+0.84%) |
Jul 24, 2018 | 79.90 | 81.25 | 79.68 | 80.90 | 1,593,509 | +0.90(+1.12%) |
Jul 23, 2018 | 80.51 | 80.84 | 79.54 | 80.00 | 950,086 | -0.77(-0.96%) |
Jul 20, 2018 | 81.07 | 81.20 | 80.46 | 80.77 | 959,006 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.55 | 80.18 | 81.05 | 1,110,730 | +0.72(+0.90%) |
Jul 18, 2018 | 82.12 | 82.14 | 80.24 | 80.33 | 1,243,113 | -1.89(-2.30%) |
Jul 17, 2018 | 81.46 | 82.56 | 81.46 | 82.21 | 685,037 | +0.71(+0.87%) |
Jul 16, 2018 | 82.60 | 82.72 | 81.27 | 81.50 | 884,015 | -1.09(-1.32%) |
Jul 13, 2018 | 82.25 | 82.94 | 82.17 | 82.59 | 974,193 | +0.29(+0.35%) |
Jul 12, 2018 | 82.78 | 83.08 | 81.87 | 82.30 | 1,006,289 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,162 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.52 | 82.76 | 81.92 | 82.43 | 1,053,977 | -0.10(-0.12%) |
Jul 09, 2018 | 83.69 | 84.20 | 82.29 | 82.53 | 894,382 | -1.43(-1.71%) |
Jul 06, 2018 | 83.61 | 84.62 | 82.94 | 83.96 | 1,509,708 | +0.34(+0.41%) |
Jul 05, 2018 | 81.93 | 83.66 | 81.58 | 83.62 | 1,360,397 | +2.10(+2.58%) |
Jul 03, 2018 | 81.52 | 81.52 | 81.52 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.63 | 81.87 | 80.65 | 81.05 | 1,244,992 | -0.73(-0.89%) |
Jun 29, 2018 | 83.00 | 83.00 | 81.75 | 81.78 | 1,357,823 | -0.98(-1.19%) |
Jun 28, 2018 | 82.58 | 83.36 | 82.15 | 82.76 | 1,018,538 | +0.22(+0.27%) |
Jun 27, 2018 | 82.46 | 83.49 | 82.21 | 82.54 | 1,181,233 | -0.10(-0.12%) |
Jun 26, 2018 | 82.72 | 82.96 | 82.07 | 82.64 | 1,951,815 | -0.14(-0.17%) |
Jun 25, 2018 | 81.50 | 82.94 | 81.50 | 82.78 | 1,694,381 | +1.34(+1.65%) |
Jun 22, 2018 | 81.01 | 81.85 | 80.78 | 81.43 | 1,135,371 | +0.67(+0.83%) |
Jun 21, 2018 | 80.77 | 81.25 | 80.56 | 80.76 | 1,393,587 | +0.04(+0.05%) |
Jun 20, 2018 | 80.79 | 81.18 | 80.06 | 80.72 | 804,561 | -0.05(-0.07%) |
Jun 19, 2018 | 80.44 | 81.21 | 80.23 | 80.77 | 1,447,923 | +0.33(+0.40%) |
Jun 18, 2018 | 81.80 | 82.57 | 80.22 | 80.45 | 1,532,551 | -2.15(-2.61%) |
Jun 15, 2018 | 82.60 | 80.97 | 82.60 | 2,879,625 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.45 | 81.11 | 80.13 | 80.97 | 1,434,786 | +0.81(+1.01%) |
Jun 13, 2018 | 80.57 | 81.04 | 78.95 | 80.16 | 3,293,780 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.16 | 81.12 | 82.06 | 984,045 | +0.85(+1.05%) |
Jun 11, 2018 | 80.84 | 81.57 | 80.49 | 81.20 | 1,427,190 | +0.56(+0.70%) |
Jun 08, 2018 | 80.15 | 80.84 | 80.08 | 80.64 | 1,138,672 | +0.61(+0.76%) |
Jun 07, 2018 | 79.05 | 80.47 | 78.46 | 80.04 | 1,439,827 | +0.47(+0.59%) |
Jun 06, 2018 | 78.76 | 79.57 | 1,017,909 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.30 | 80.34 | 79.30 | 79.53 | 1,272,282 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.48 | 79.44 | 80.24 | 1,987,345 | +1.14(+1.44%) |
Jun 01, 2018 | 79.19 | 79.46 | 78.95 | 79.10 | 1,347,333 | -0.03(-0.03%) |
May 31, 2018 | 80.52 | 80.52 | 78.81 | 79.12 | 2,651,053 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.96 | 80.19 | 80.49 | 1,908,764 | +0.01(+0.01%) |
May 29, 2018 | 80.62 | 81.17 | 80.17 | 80.48 | 1,279,997 | -0.39(-0.48%) |
May 25, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.51 | 81.03 | 79.82 | 80.55 | 921,116 | +0.20(+0.25%) |
May 23, 2018 | 79.95 | 80.40 | 79.56 | 80.36 | 1,192,531 | +0.39(+0.49%) |
May 22, 2018 | 80.43 | 80.86 | 79.75 | 79.96 | 936,120 | -0.36(-0.45%) |
May 21, 2018 | 80.02 | 80.49 | 79.57 | 80.32 | 1,170,635 | +0.50(+0.62%) |
May 18, 2018 | 80.21 | 80.64 | 78.55 | 79.82 | 1,926,718 | -0.97(-1.20%) |
May 17, 2018 | 81.67 | 81.89 | 80.49 | 80.79 | 1,280,603 | -0.91(-1.11%) |
May 16, 2018 | 81.09 | 81.72 | 80.92 | 81.70 | 1,959,190 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.11 | 80.84 | 2,913,560 | +0.10(+0.12%) |
May 14, 2018 | 80.55 | 80.85 | 80.49 | 80.74 | 1,029,403 | +0.07(+0.09%) |
May 11, 2018 | 81.14 | 81.72 | 80.41 | 80.67 | 807,314 | -0.38(-0.46%) |
May 10, 2018 | 81.09 | 81.41 | 80.83 | 81.04 | 836,664 | +0.24(+0.30%) |
May 09, 2018 | 80.61 | 81.04 | 80.25 | 80.80 | 1,035,292 | +0.40(+0.50%) |
May 08, 2018 | 79.61 | 80.72 | 79.35 | 80.40 | 1,599,396 | +0.43(+0.53%) |
May 07, 2018 | 80.18 | 80.26 | 79.56 | 79.97 | 1,455,963 | -0.10(-0.13%) |
May 04, 2018 | 78.25 | 80.46 | 78.09 | 80.08 | 1,417,189 | +1.81(+2.32%) |
May 03, 2018 | 78.53 | 78.95 | 77.74 | 78.26 | 1,980,937 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.55 | 78.06 | 78.12 | 2,587,022 | -1.55(-1.95%) |
May 01, 2018 | 80.27 | 80.43 | 79.29 | 79.67 | 1,625,891 | -0.54(-0.67%) |
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |
Apr 02, 2018 | 85.97 | 86.10 | 84.20 | 84.67 | 921,910 | -1.68(-1.94%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.55 | 86.76 | 85.55 | 85.72 | 1,219,205 | +0.40(+0.47%) |
Mar 27, 2018 | 85.57 | 86.22 | 84.93 | 85.32 | 1,183,421 | -0.20(-0.23%) |
Mar 26, 2018 | 84.55 | 85.63 | 84.02 | 85.52 | 1,243,922 | +1.71(+2.04%) |
Mar 23, 2018 | 84.89 | 85.98 | 83.69 | 83.81 | 1,625,475 | -0.86(-1.02%) |
Mar 22, 2018 | 85.75 | 86.65 | 84.64 | 84.67 | 1,142,541 | -1.24(-1.44%) |
Mar 21, 2018 | 86.65 | 86.70 | 84.94 | 85.91 | 1,710,592 | -1.62(-1.85%) |
Mar 20, 2018 | 87.48 | 88.07 | 87.12 | 87.54 | 891,264 | +0.23(+0.26%) |
Mar 19, 2018 | 88.06 | 88.48 | 86.99 | 87.31 | 1,314,187 | -0.83(-0.94%) |
Mar 16, 2018 | 88.25 | 88.82 | 87.27 | 88.14 | 2,628,387 | +0.07(+0.08%) |
Mar 15, 2018 | 88.94 | 89.59 | 87.68 | 88.07 | 1,396,553 | -0.65(-0.73%) |
Mar 14, 2018 | 88.84 | 89.87 | 88.55 | 88.71 | 1,140,238 | -0.10(-0.12%) |
Mar 13, 2018 | 88.42 | 89.17 | 87.99 | 88.82 | 1,429,196 | +0.70(+0.79%) |
Mar 12, 2018 | 87.70 | 88.84 | 87.70 | 88.12 | 938,045 | +0.56(+0.64%) |
Mar 09, 2018 | 87.08 | 87.56 | 86.64 | 87.56 | 742,600 | +0.62(+0.71%) |
Mar 08, 2018 | 87.25 | 87.55 | 86.31 | 86.94 | 1,070,890 | -0.20(-0.23%) |
Mar 07, 2018 | 87.14 | 87.14 | 1,157,257 | +0.44(+0.51%) | ||
Mar 06, 2018 | 86.77 | 86.92 | 86.09 | 86.70 | 1,156,765 | -0.07(-0.08%) |
Mar 05, 2018 | 85.95 | 86.81 | 85.95 | 86.77 | 1,387,029 | +0.51(+0.59%) |
Mar 02, 2018 | 84.93 | 86.59 | 84.93 | 86.26 | 1,116,040 | +0.93(+1.09%) |
Mar 01, 2018 | 85.68 | 86.47 | 84.67 | 85.33 | 1,398,553 | -0.40(-0.47%) |
Feb 28, 2018 | 86.14 | 86.53 | 85.64 | 85.73 | 1,500,432 | +0.06(+0.07%) |
Feb 27, 2018 | 85.62 | 86.77 | 85.32 | 85.67 | 1,711,132 | +0.17(+0.19%) |
Feb 26, 2018 | 84.70 | 85.94 | 84.59 | 85.50 | 1,010,086 | +0.92(+1.08%) |
Feb 23, 2018 | 84.64 | 85.25 | 84.08 | 84.59 | 1,435,525 | -0.10(-0.12%) |
Feb 22, 2018 | 84.69 | 1,375,700 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.44 | 86.94 | 84.82 | 84.83 | 1,346,101 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.14 | 86.37 | 86.58 | 1,331,383 | -0.70(-0.80%) |
Feb 16, 2018 | 87.28 | 87.28 | 87.28 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.91 | 87.50 | 85.07 | 87.35 | 1,111,433 | +1.53(+1.79%) |
Feb 14, 2018 | 85.63 | 86.29 | 85.02 | 85.81 | 1,102,902 | -0.45(-0.52%) |
Feb 13, 2018 | 86.05 | 86.63 | 85.42 | 86.26 | 1,304,284 | -0.21(-0.24%) |
Feb 12, 2018 | 86.66 | 87.08 | 86.08 | 86.47 | 1,424,019 | +0.10(+0.11%) |
Feb 09, 2018 | 85.29 | 86.91 | 84.79 | 86.38 | 2,190,658 | +1.75(+2.07%) |
Feb 08, 2018 | 86.54 | 84.60 | 84.63 | 2,073,414 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.53 | 87.69 | 85.82 | 85.83 | 1,908,266 | -1.95(-2.22%) |
Feb 06, 2018 | 86.21 | 88.17 | 85.67 | 87.78 | 2,935,613 | -0.03(-0.03%) |
Feb 05, 2018 | 89.12 | 89.36 | 87.23 | 87.81 | 2,161,224 | -1.43(-1.60%) |
Feb 02, 2018 | 88.68 | 91.25 | 88.52 | 89.24 | 2,692,463 | -0.69(-0.77%) |
Feb 01, 2018 | 91.39 | 92.08 | 89.09 | 89.93 | 3,641,839 | -5.69(-5.95%) |
Jan 31, 2018 | 94.81 | 96.14 | 94.79 | 95.62 | 1,447,729 | +0.69(+0.73%) |
Jan 30, 2018 | 94.68 | 95.46 | 94.45 | 94.92 | 995,328 | -0.12(-0.13%) |
Jan 29, 2018 | 95.98 | 96.24 | 95.03 | 95.04 | 921,549 | -1.21(-1.26%) |
Jan 26, 2018 | 96.67 | 96.90 | 95.88 | 96.26 | 1,287,976 | -0.14(-0.14%) |
Jan 25, 2018 | 95.75 | 96.70 | 95.48 | 96.40 | 649,566 | +0.80(+0.83%) |
Jan 24, 2018 | 95.68 | 96.19 | 95.10 | 95.60 | 1,039,716 | -0.43(-0.45%) |
Jan 23, 2018 | 95.40 | 96.40 | 95.16 | 96.03 | 880,140 | +0.74(+0.77%) |
Jan 22, 2018 | 94.82 | 95.33 | 94.59 | 95.29 | 1,312,285 | +0.51(+0.54%) |
Jan 19, 2018 | 93.73 | 94.94 | 93.69 | 94.78 | 1,207,606 | +1.37(+1.47%) |
Jan 18, 2018 | 94.51 | 94.70 | 93.24 | 93.41 | 790,177 | -0.99(-1.05%) |
Jan 17, 2018 | 94.03 | 95.03 | 93.68 | 94.40 | 1,742,098 | +0.55(+0.59%) |
Jan 16, 2018 | 93.00 | 94.71 | 92.95 | 93.85 | 1,893,636 | -0.85(-0.90%) |
Jan 12, 2018 | 94.70 | 94.70 | 94.70 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.98 | 96.01 | 95.18 | 95.41 | 881,888 | -0.63(-0.66%) |
Jan 10, 2018 | 96.49 | 97.05 | 94.96 | 96.04 | 1,511,249 | -2.57(-2.60%) |
Jan 09, 2018 | 98.94 | 99.18 | 98.49 | 98.61 | 673,992 | -0.24(-0.25%) |
Jan 08, 2018 | 98.13 | 99.34 | 97.93 | 98.85 | 1,003,578 | +0.95(+0.97%) |
Jan 05, 2018 | 97.55 | 98.05 | 96.73 | 97.89 | 885,102 | +0.47(+0.48%) |
Jan 04, 2018 | 97.22 | 97.70 | 96.92 | 97.43 | 784,275 | +0.68(+0.70%) |
Jan 03, 2018 | 97.26 | 97.44 | 96.52 | 96.75 | 944,857 | -0.41(-0.42%) |
Jan 02, 2018 | 98.35 | 98.79 | 97.03 | 97.16 | 975,992 | -1.21(-1.23%) |
Dec 29, 2017 | 98.37 | 98.37 | 98.37 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.54 | 99.65 | 98.83 | 99.11 | 619,002 | -0.19(-0.19%) |
Dec 27, 2017 | 99.86 | 100.17 | 99.03 | 99.30 | 501,682 | -0.37(-0.37%) |
Dec 26, 2017 | 99.62 | 100.06 | 99.38 | 99.67 | 469,026 | +0.05(+0.05%) |
Dec 22, 2017 | 99.66 | 99.99 | 99.14 | 99.62 | 457,012 | +0.25(+0.25%) |
Dec 21, 2017 | 99.99 | 100.08 | 99.26 | 99.37 | 662,710 | -0.29(-0.29%) |
Dec 20, 2017 | 100.24 | 100.36 | 99.09 | 99.65 | 1,133,696 | -0.40(-0.40%) |
Dec 19, 2017 | 99.57 | 100.37 | 99.51 | 100.05 | 1,334,989 | +1.03(+1.04%) |
Dec 18, 2017 | 98.18 | 99.94 | 97.63 | 99.02 | 1,459,545 | +0.10(+0.11%) |
Dec 15, 2017 | 98.41 | 99.57 | 98.09 | 98.92 | 1,842,612 | +0.68(+0.69%) |
Dec 14, 2017 | 98.00 | 98.77 | 97.83 | 98.24 | 933,349 | +0.17(+0.18%) |
Dec 13, 2017 | 98.16 | 98.51 | 97.83 | 98.07 | 1,124,217 | -0.21(-0.21%) |
Dec 12, 2017 | 98.28 | 98.41 | 97.22 | 98.28 | 1,040,046 | +0.52(+0.53%) |
Dec 11, 2017 | 97.93 | 97.98 | 97.06 | 97.76 | 668,082 | -0.35(-0.35%) |
Dec 08, 2017 | 98.42 | 98.54 | 97.80 | 98.10 | 681,173 | -0.31(-0.32%) |
Dec 07, 2017 | 98.34 | 98.74 | 97.89 | 98.41 | 795,999 | -0.17(-0.18%) |
Dec 06, 2017 | 97.70 | 98.71 | 97.49 | 98.59 | 912,114 | +0.87(+0.89%) |
Dec 05, 2017 | 97.80 | 98.41 | 97.08 | 97.72 | 1,165,587 | -0.05(-0.05%) |
Dec 04, 2017 | 96.58 | 96.69 | 96.58 | 97.77 | 1,352,480 | +1.57(+1.63%) |
Dec 01, 2017 | 96.23 | 96.23 | 94.71 | 96.20 | 835,300 | +0.07(+0.07%) |
Nov 30, 2017 | 95.94 | 96.97 | 95.55 | 96.14 | 1,970,129 | +0.37(+0.39%) |
Nov 29, 2017 | 95.22 | 96.65 | 94.74 | 95.76 | 973,776 | +0.57(+0.60%) |
Nov 28, 2017 | 94.12 | 95.22 | 93.60 | 95.19 | 1,057,366 | +1.27(+1.36%) |
Nov 27, 2017 | 93.38 | 94.20 | 92.85 | 93.92 | 732,290 | +0.80(+0.86%) |
Nov 24, 2017 | 93.89 | 93.99 | 93.10 | 93.12 | 336,010 | -0.58(-0.62%) |
Nov 22, 2017 | 94.04 | 94.38 | 93.47 | 93.70 | 1,105,028 | -0.34(-0.36%) |
Nov 21, 2017 | 94.72 | 95.32 | 93.93 | 94.04 | 1,224,024 | -0.81(-0.85%) |
Nov 20, 2017 | 93.99 | 95.41 | 93.75 | 94.85 | 1,070,255 | +0.86(+0.92%) |
Nov 17, 2017 | 94.14 | 95.31 | 93.88 | 93.99 | 2,313,908 | -0.52(-0.55%) |
Nov 16, 2017 | 93.07 | 94.86 | 92.66 | 94.50 | 1,396,078 | +1.96(+2.12%) |
Nov 15, 2017 | 94.29 | 95.58 | 92.23 | 92.54 | 1,072,731 | -2.10(-2.22%) |
Nov 14, 2017 | 93.04 | 95.03 | 92.74 | 94.64 | 1,158,233 | +1.45(+1.55%) |
Nov 13, 2017 | 93.70 | 94.37 | 93.08 | 93.19 | 1,091,032 | -0.36(-0.39%) |
Nov 10, 2017 | 92.47 | 93.79 | 92.47 | 93.56 | 872,553 | +0.72(+0.77%) |
Nov 09, 2017 | 92.58 | 93.33 | 92.44 | 92.84 | 991,356 | +0.02(+0.02%) |
Nov 08, 2017 | 91.27 | 92.97 | 91.26 | 92.82 | 926,859 | +1.53(+1.68%) |
Nov 07, 2017 | 89.75 | 91.39 | 89.67 | 91.29 | 1,108,774 | +1.37(+1.52%) |
Nov 06, 2017 | 91.35 | 91.35 | 89.71 | 89.92 | 906,058 | -1.33(-1.45%) |
Nov 03, 2017 | 91.68 | 92.00 | 91.17 | 91.25 | 939,527 | -0.58(-0.63%) |
Nov 02, 2017 | 92.00 | 91.02 | 91.82 | 1,014,622 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.81 | 92.07 | 90.98 | 91.94 | 941,567 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.65 | 90.47 | 91.47 | 1,523,871 | +1.25(+1.38%) |
Oct 30, 2017 | 89.88 | 91.00 | 89.76 | 90.22 | 1,682,807 | +0.56(+0.62%) |
Oct 27, 2017 | 88.52 | 89.70 | 88.40 | 89.66 | 2,140,937 | +1.04(+1.18%) |
Oct 26, 2017 | 92.58 | 92.61 | 88.32 | 88.62 | 3,020,244 | -4.94(-5.28%) |
Oct 25, 2017 | 93.64 | 93.95 | 92.82 | 93.56 | 1,384,316 | -0.65(-0.69%) |
Oct 24, 2017 | 94.24 | 94.55 | 94.10 | 94.21 | 916,377 | +0.21(+0.22%) |
Oct 23, 2017 | 94.01 | 94.14 | 93.00 | 94.00 | 1,101,847 | +0.09(+0.09%) |
Oct 20, 2017 | 94.32 | 94.75 | 93.79 | 93.92 | 832,430 | -0.28(-0.30%) |
Oct 19, 2017 | 94.77 | 94.96 | 93.98 | 94.20 | 793,406 | -0.60(-0.64%) |
Oct 18, 2017 | 95.55 | 95.55 | 94.75 | 94.80 | 780,022 | -0.66(-0.69%) |
Oct 17, 2017 | 95.42 | 95.53 | 94.76 | 95.47 | 649,377 | -0.10(-0.11%) |
Oct 16, 2017 | 94.95 | 95.61 | 94.55 | 95.57 | 701,163 | +0.75(+0.79%) |
Oct 13, 2017 | 94.93 | 95.07 | 94.32 | 94.82 | 1,209,767 | +0.09(+0.09%) |
Oct 12, 2017 | 94.30 | 95.31 | 94.30 | 94.74 | 1,355,241 | +0.39(+0.41%) |
Oct 11, 2017 | 93.98 | 95.10 | 93.98 | 94.35 | 1,037,428 | +0.42(+0.45%) |
Oct 10, 2017 | 93.15 | 93.98 | 92.50 | 93.93 | 760,786 | +0.98(+1.06%) |
Oct 09, 2017 | 93.67 | 93.85 | 92.80 | 92.94 | 697,606 | -0.65(-0.70%) |
Oct 06, 2017 | 93.78 | 94.10 | 93.31 | 93.60 | 1,154,282 | -0.23(-0.25%) |
Oct 05, 2017 | 93.37 | 93.88 | 93.10 | 93.83 | 1,017,375 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.90 | 92.28 | 93.25 | 987,903 | +0.50(+0.54%) |
Oct 03, 2017 | 93.86 | 93.99 | 92.49 | 92.75 | 1,101,114 | -1.02(-1.08%) |