Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.78 | 83.12 | 82.13 | 82.80 | 1,598,088 | +0.16(+0.19%) |
Feb 27, 2019 | 81.15 | 82.69 | 81.02 | 82.65 | 1,330,262 | +1.43(+1.76%) |
Feb 26, 2019 | 80.77 | 81.73 | 80.39 | 81.22 | 1,359,414 | +0.33(+0.41%) |
Feb 25, 2019 | 81.46 | 82.08 | 80.69 | 80.89 | 1,219,106 | +0.05(+0.06%) |
Feb 22, 2019 | 80.13 | 80.91 | 80.13 | 80.84 | 1,221,992 | +0.78(+0.98%) |
Feb 21, 2019 | 81.01 | 81.10 | 79.71 | 80.06 | 1,443,737 | -0.89(-1.10%) |
Feb 20, 2019 | 80.00 | 80.95 | 79.63 | 80.95 | 1,665,742 | +0.64(+0.80%) |
Feb 19, 2019 | 80.25 | 80.45 | 79.51 | 80.30 | 1,884,016 | -0.15(-0.18%) |
Feb 15, 2019 | 80.63 | 80.67 | 79.78 | 80.45 | 2,057,071 | +0.20(+0.25%) |
Feb 14, 2019 | 80.44 | 80.83 | 79.62 | 80.25 | 1,701,918 | -0.65(-0.81%) |
Feb 13, 2019 | 80.34 | 81.57 | 80.34 | 80.91 | 2,054,852 | +0.86(+1.07%) |
Feb 12, 2019 | 77.27 | 80.10 | 77.19 | 80.05 | 1,939,351 | +3.64(+4.77%) |
Feb 11, 2019 | 76.66 | 76.73 | 76.21 | 76.40 | 1,580,843 | +0.24(+0.31%) |
Feb 08, 2019 | 77.12 | 77.34 | 75.34 | 76.16 | 2,369,391 | -1.12(-1.45%) |
Feb 07, 2019 | 77.37 | 77.90 | 76.48 | 77.29 | 1,759,066 | -0.40(-0.51%) |
Feb 06, 2019 | 77.95 | 78.39 | 77.39 | 77.68 | 1,457,394 | -0.31(-0.40%) |
Feb 05, 2019 | 78.52 | 79.09 | 77.36 | 78.00 | 1,762,894 | -0.47(-0.60%) |
Feb 04, 2019 | 77.88 | 78.48 | 77.34 | 78.47 | 1,534,552 | +0.84(+1.08%) |
Feb 01, 2019 | 77.05 | 77.91 | 76.76 | 77.62 | 1,588,165 | +0.57(+0.74%) |
Jan 31, 2019 | 73.79 | 77.17 | 73.79 | 77.06 | 2,978,345 | +3.48(+4.73%) |
Jan 30, 2019 | 74.21 | 74.75 | 71.41 | 73.58 | 6,496,922 | -2.89(-3.78%) |
Jan 29, 2019 | 78.20 | 78.25 | 76.45 | 76.47 | 2,038,900 | -1.40(-1.80%) |
Jan 28, 2019 | 77.47 | 78.02 | 77.09 | 77.87 | 1,276,144 | -0.08(-0.11%) |
Jan 25, 2019 | 78.00 | 78.70 | 77.78 | 77.95 | 1,264,443 | +0.57(+0.74%) |
Jan 24, 2019 | 77.08 | 77.81 | 76.88 | 77.39 | 1,232,525 | +0.20(+0.26%) |
Jan 23, 2019 | 78.12 | 78.12 | 76.47 | 77.19 | 1,741,584 | -0.70(-0.90%) |
Jan 22, 2019 | 79.30 | 79.41 | 77.52 | 77.89 | 2,078,019 | -1.76(-2.22%) |
Jan 18, 2019 | 78.93 | 79.78 | 78.46 | 79.65 | 1,885,567 | +1.54(+1.97%) |
Jan 17, 2019 | 77.92 | 78.67 | 76.95 | 78.11 | 2,258,647 | -0.44(-0.56%) |
Jan 16, 2019 | 76.83 | 79.01 | 76.68 | 78.55 | 2,458,513 | +2.08(+2.72%) |
Jan 15, 2019 | 75.17 | 76.49 | 75.08 | 76.47 | 1,565,262 | +1.29(+1.71%) |
Jan 14, 2019 | 73.67 | 75.91 | 73.57 | 75.18 | 1,785,438 | +0.78(+1.04%) |
Jan 11, 2019 | 75.64 | 75.64 | 73.82 | 74.41 | 2,943,940 | -1.68(-2.21%) |
Jan 10, 2019 | 76.21 | 76.53 | 75.36 | 76.09 | 2,030,735 | -0.30(-0.39%) |
Jan 09, 2019 | 76.80 | 77.24 | 75.45 | 76.39 | 1,783,490 | +0.27(+0.36%) |
Jan 08, 2019 | 76.41 | 76.94 | 75.38 | 76.12 | 2,037,584 | +0.39(+0.51%) |
Jan 07, 2019 | 75.90 | 76.60 | 75.14 | 75.73 | 1,665,088 | -0.11(-0.14%) |
Jan 04, 2019 | 74.19 | 75.90 | 73.55 | 75.83 | 2,212,079 | +2.61(+3.57%) |
Jan 03, 2019 | 75.04 | 75.55 | 73.03 | 73.22 | 2,315,414 | -2.50(-3.30%) |
Jan 02, 2019 | 74.38 | 76.20 | 74.38 | 75.72 | 1,431,778 | -0.40(-0.52%) |
Dec 31, 2018 | 75.92 | 76.42 | 75.30 | 76.12 | 1,757,849 | +0.81(+1.07%) |
Dec 28, 2018 | 75.68 | 76.20 | 74.76 | 75.31 | 1,326,301 | +0.02(+0.03%) |
Dec 27, 2018 | 72.57 | 75.33 | 72.55 | 75.28 | 1,565,653 | +1.37(+1.85%) |
Dec 26, 2018 | 70.49 | 73.98 | 69.74 | 73.91 | 1,927,153 | +3.88(+5.53%) |
Dec 24, 2018 | 71.09 | 72.17 | 69.91 | 70.04 | 1,219,566 | -1.51(-2.11%) |
Dec 21, 2018 | 72.45 | 74.47 | 71.23 | 71.55 | 5,133,945 | -0.43(-0.60%) |
Dec 20, 2018 | 72.32 | 73.37 | 71.66 | 71.98 | 2,616,094 | -0.92(-1.26%) |
Dec 19, 2018 | 75.21 | 75.95 | 72.61 | 72.89 | 2,259,970 | -1.97(-2.63%) |
Dec 18, 2018 | 75.69 | 76.38 | 74.47 | 74.86 | 2,191,184 | -0.19(-0.25%) |
Dec 17, 2018 | 75.82 | 76.95 | 74.77 | 75.05 | 2,377,364 | -0.78(-1.02%) |
Dec 14, 2018 | 76.10 | 77.02 | 75.50 | 75.83 | 2,349,015 | -1.06(-1.38%) |
Dec 13, 2018 | 76.99 | 77.18 | 75.74 | 76.89 | 1,788,665 | -0.05(-0.06%) |
Dec 12, 2018 | 76.72 | 78.00 | 76.20 | 76.94 | 2,532,660 | +1.63(+2.16%) |
Dec 11, 2018 | 77.15 | 77.67 | 74.83 | 75.31 | 1,864,240 | -0.34(-0.45%) |
Dec 10, 2018 | 76.17 | 76.83 | 74.29 | 75.66 | 1,660,138 | -0.68(-0.89%) |
Dec 07, 2018 | 77.55 | 79.08 | 76.24 | 76.33 | 2,570,829 | -1.29(-1.67%) |
Dec 06, 2018 | 76.15 | 77.73 | 74.89 | 77.63 | 2,857,931 | -0.34(-0.43%) |
Dec 04, 2018 | 81.40 | 81.45 | 77.74 | 77.96 | 2,385,820 | -3.53(-4.33%) |
Dec 03, 2018 | 82.38 | 83.04 | 81.03 | 81.49 | 2,513,710 | +0.18(+0.22%) |
Nov 30, 2018 | 79.66 | 81.51 | 79.02 | 81.31 | 3,693,108 | +1.22(+1.52%) |
Nov 29, 2018 | 79.89 | 80.97 | 79.45 | 80.09 | 1,821,499 | -0.38(-0.48%) |
Nov 28, 2018 | 77.71 | 80.52 | 77.20 | 80.48 | 2,035,930 | +2.84(+3.66%) |
Nov 27, 2018 | 78.14 | 78.42 | 77.22 | 77.64 | 1,538,228 | -0.89(-1.14%) |
Nov 26, 2018 | 78.48 | 79.26 | 77.95 | 78.53 | 1,267,953 | +1.07(+1.38%) |
Nov 23, 2018 | 76.70 | 78.19 | 76.44 | 77.46 | 901,220 | +0.11(+0.15%) |
Nov 21, 2018 | 77.34 | 77.34 | 77.34 | 0 | +2.05(+2.73%) | |
Nov 20, 2018 | 76.68 | 77.32 | 74.86 | 75.29 | 2,771,840 | -2.42(-3.12%) |
Nov 19, 2018 | 78.44 | 78.47 | 76.72 | 77.71 | 1,386,813 | -0.74(-0.95%) |
Nov 16, 2018 | 78.27 | 78.90 | 77.57 | 78.45 | 1,539,833 | -0.16(-0.20%) |
Nov 15, 2018 | 76.71 | 78.62 | 76.35 | 78.61 | 1,761,503 | +1.24(+1.61%) |
Nov 14, 2018 | 79.20 | 79.74 | 76.55 | 77.37 | 1,881,924 | -1.08(-1.38%) |
Nov 13, 2018 | 78.70 | 79.52 | 77.86 | 78.45 | 1,706,033 | +0.23(+0.29%) |
Nov 12, 2018 | 80.01 | 80.57 | 78.07 | 78.22 | 1,955,727 | -2.37(-2.94%) |
Nov 09, 2018 | 81.65 | 81.65 | 79.71 | 80.59 | 2,054,782 | -1.15(-1.41%) |
Nov 08, 2018 | 82.40 | 82.84 | 81.29 | 81.74 | 1,635,921 | -1.32(-1.59%) |
Nov 07, 2018 | 81.88 | 83.14 | 80.77 | 83.06 | 1,499,783 | +1.94(+2.39%) |
Nov 06, 2018 | 79.96 | 81.18 | 79.89 | 81.12 | 1,913,500 | +1.40(+1.76%) |
Nov 05, 2018 | 79.26 | 80.16 | 78.70 | 79.72 | 1,089,458 | +0.40(+0.51%) |
Nov 02, 2018 | 80.69 | 81.40 | 78.91 | 79.32 | 1,602,644 | -0.89(-1.11%) |
Nov 01, 2018 | 79.29 | 80.49 | 78.40 | 80.21 | 1,886,157 | +0.84(+1.06%) |
Oct 31, 2018 | 79.84 | 80.96 | 79.30 | 79.37 | 3,047,001 | +0.63(+0.80%) |
Oct 30, 2018 | 77.25 | 78.88 | 76.66 | 78.74 | 2,902,218 | +2.00(+2.61%) |
Oct 29, 2018 | 78.19 | 79.37 | 75.39 | 76.74 | 2,353,828 | -0.08(-0.11%) |
Oct 26, 2018 | 76.98 | 77.91 | 75.45 | 76.82 | 3,439,178 | -1.35(-1.73%) |
Oct 25, 2018 | 77.73 | 79.50 | 75.30 | 78.17 | 3,513,398 | +1.35(+1.76%) |
Oct 24, 2018 | 80.21 | 80.21 | 76.36 | 76.82 | 2,316,501 | -3.23(-4.04%) |
Oct 23, 2018 | 78.84 | 80.66 | 78.04 | 80.05 | 1,760,403 | -1.29(-1.59%) |
Oct 22, 2018 | 82.41 | 82.96 | 81.29 | 81.34 | 1,341,195 | -0.54(-0.66%) |
Oct 19, 2018 | 81.82 | 83.34 | 81.53 | 81.88 | 2,033,519 | +0.17(+0.21%) |
Oct 18, 2018 | 83.81 | 84.26 | 81.48 | 81.71 | 2,109,568 | -2.30(-2.74%) |
Oct 17, 2018 | 83.29 | 84.51 | 82.51 | 84.01 | 1,867,925 | +0.57(+0.69%) |
Oct 16, 2018 | 83.00 | 83.67 | 81.90 | 83.44 | 1,736,285 | +1.06(+1.28%) |
Oct 15, 2018 | 81.49 | 83.36 | 80.22 | 82.38 | 2,527,700 | +0.38(+0.46%) |
Oct 12, 2018 | 82.66 | 83.25 | 80.84 | 82.01 | 2,494,944 | +1.39(+1.73%) |
Oct 11, 2018 | 83.10 | 83.89 | 80.41 | 80.61 | 3,744,344 | -2.49(-2.99%) |
Oct 10, 2018 | 88.18 | 88.34 | 82.97 | 83.10 | 3,153,579 | -5.27(-5.96%) |
Oct 09, 2018 | 88.90 | 89.36 | 88.14 | 88.37 | 1,905,800 | -1.01(-1.14%) |
Oct 08, 2018 | 88.97 | 90.00 | 88.40 | 89.39 | 1,524,175 | -0.07(-0.08%) |
Oct 05, 2018 | 91.03 | 91.30 | 89.15 | 89.46 | 1,712,868 | -1.21(-1.34%) |
Oct 04, 2018 | 91.26 | 91.89 | 90.03 | 90.67 | 1,776,925 | -0.80(-0.88%) |
Oct 03, 2018 | 91.29 | 92.10 | 91.00 | 91.47 | 1,398,516 | +0.46(+0.50%) |
Oct 02, 2018 | 90.04 | 91.16 | 89.71 | 91.02 | 1,196,404 | +1.11(+1.24%) |
Oct 01, 2018 | 89.68 | 90.28 | 88.89 | 89.90 | 1,246,237 | +0.56(+0.62%) |
Sep 28, 2018 | 89.46 | 90.21 | 89.20 | 89.35 | 1,650,057 | -0.75(-0.84%) |
Sep 27, 2018 | 90.00 | 90.75 | 89.34 | 90.10 | 1,110,215 | +0.29(+0.33%) |
Sep 26, 2018 | 90.74 | 90.82 | 89.71 | 89.80 | 1,054,879 | -0.46(-0.51%) |
Sep 25, 2018 | 90.79 | 91.41 | 90.06 | 90.26 | 1,043,896 | -0.55(-0.60%) |
Sep 24, 2018 | 91.47 | 91.80 | 90.80 | 90.81 | 900,714 | -0.65(-0.72%) |
Sep 21, 2018 | 91.86 | 91.86 | 90.99 | 91.47 | 2,320,443 | +0.19(+0.21%) |
Sep 20, 2018 | 91.56 | 91.73 | 90.65 | 91.28 | 1,048,025 | +0.52(+0.58%) |
Sep 19, 2018 | 89.88 | 91.04 | 89.88 | 90.75 | 1,092,027 | +1.32(+1.47%) |
Sep 18, 2018 | 89.21 | 89.62 | 88.63 | 89.44 | 1,094,774 | +0.27(+0.30%) |
Sep 17, 2018 | 90.34 | 90.72 | 89.03 | 89.17 | 1,561,822 | -1.15(-1.28%) |
Sep 14, 2018 | 89.43 | 90.63 | 89.43 | 90.32 | 958,531 | +0.98(+1.10%) |
Sep 13, 2018 | 90.05 | 91.12 | 89.13 | 89.34 | 1,580,878 | -0.21(-0.24%) |
Sep 12, 2018 | 89.53 | 90.18 | 89.05 | 89.55 | 1,855,094 | -0.11(-0.13%) |
Sep 11, 2018 | 88.89 | 89.79 | 88.29 | 89.66 | 1,726,724 | +0.64(+0.72%) |
Sep 10, 2018 | 87.92 | 89.43 | 87.82 | 89.02 | 1,661,582 | +1.42(+1.62%) |
Sep 07, 2018 | 90.51 | 92.40 | 87.40 | 87.60 | 3,607,649 | -4.50(-4.88%) |
Sep 06, 2018 | 93.02 | 93.46 | 91.68 | 92.10 | 1,512,563 | -1.01(-1.08%) |
Sep 05, 2018 | 93.58 | 94.39 | 92.59 | 93.10 | 1,477,549 | -0.54(-0.57%) |
Sep 04, 2018 | 93.73 | 94.42 | 93.36 | 93.64 | 1,513,048 | -0.59(-0.63%) |
Aug 31, 2018 | 94.23 | 94.23 | 94.23 | 0 | +0.39(+0.42%) | |
Aug 30, 2018 | 94.29 | 94.63 | 93.59 | 93.84 | 1,168,157 | -0.70(-0.74%) |
Aug 29, 2018 | 94.89 | 95.03 | 93.70 | 94.54 | 867,470 | -0.18(-0.19%) |
Aug 28, 2018 | 94.89 | 95.06 | 94.32 | 94.72 | 806,337 | +0.16(+0.17%) |
Aug 27, 2018 | 94.56 | 95.69 | 94.38 | 94.56 | 896,828 | +0.72(+0.76%) |
Aug 24, 2018 | 94.12 | 94.24 | 93.45 | 93.84 | 990,120 | +0.28(+0.30%) |
Aug 23, 2018 | 94.03 | 94.52 | 93.23 | 93.56 | 953,761 | -0.51(-0.54%) |
Aug 22, 2018 | 94.24 | 94.68 | 93.62 | 94.07 | 1,114,846 | -0.42(-0.45%) |
Aug 21, 2018 | 94.00 | 95.19 | 93.53 | 94.49 | 1,301,906 | +0.41(+0.44%) |
Aug 20, 2018 | 93.94 | 94.41 | 93.68 | 94.08 | 1,193,710 | +0.07(+0.08%) |
Aug 17, 2018 | 94.55 | 94.55 | 92.92 | 94.01 | 1,495,326 | -0.58(-0.61%) |
Aug 16, 2018 | 94.45 | 95.24 | 93.88 | 94.58 | 953,750 | +0.67(+0.72%) |
Aug 15, 2018 | 94.74 | 95.09 | 93.20 | 93.91 | 981,227 | -1.69(-1.77%) |
Aug 14, 2018 | 95.06 | 95.77 | 94.27 | 95.60 | 1,444,972 | +0.80(+0.85%) |
Aug 13, 2018 | 95.27 | 95.97 | 94.72 | 94.80 | 1,308,584 | -0.46(-0.48%) |
Aug 10, 2018 | 95.92 | 95.97 | 94.84 | 95.25 | 1,816,922 | -1.42(-1.47%) |
Aug 09, 2018 | 97.17 | 97.72 | 96.55 | 96.67 | 664,744 | -0.66(-0.68%) |
Aug 08, 2018 | 96.68 | 97.71 | 96.12 | 97.33 | 571,765 | +0.28(+0.28%) |
Aug 07, 2018 | 96.67 | 98.19 | 96.54 | 97.06 | 870,538 | +0.66(+0.68%) |
Aug 06, 2018 | 95.39 | 96.59 | 95.23 | 96.40 | 700,958 | +0.94(+0.98%) |
Aug 03, 2018 | 95.92 | 96.04 | 94.65 | 95.46 | 751,783 | -0.03(-0.03%) |
Aug 02, 2018 | 94.76 | 96.32 | 94.12 | 95.49 | 1,383,246 | +0.14(+0.14%) |
Aug 01, 2018 | 96.80 | 97.75 | 92.94 | 95.36 | 2,430,829 | -1.47(-1.52%) |
Jul 31, 2018 | 96.05 | 97.35 | 95.67 | 96.83 | 2,040,995 | +1.38(+1.45%) |
Jul 30, 2018 | 96.95 | 97.38 | 95.29 | 95.45 | 1,597,222 | -1.33(-1.37%) |
Jul 27, 2018 | 99.11 | 99.45 | 95.99 | 96.77 | 1,475,526 | -2.11(-2.13%) |
Jul 26, 2018 | 101.44 | 101.44 | 98.62 | 98.88 | 1,937,259 | -2.61(-2.57%) |
Jul 25, 2018 | 97.41 | 101.93 | 96.48 | 101.49 | 1,704,555 | +2.85(+2.89%) |
Jul 24, 2018 | 99.81 | 97.98 | 98.63 | 1,518,855 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.64 | 98.84 | 97.58 | 98.64 | 1,044,068 | +1.18(+1.21%) |
Jul 20, 2018 | 97.89 | 98.03 | 97.04 | 97.46 | 927,438 | -0.72(-0.74%) |
Jul 19, 2018 | 99.19 | 99.32 | 97.71 | 98.19 | 873,204 | -1.14(-1.15%) |
Jul 18, 2018 | 98.26 | 99.37 | 97.98 | 99.32 | 1,125,581 | +1.41(+1.45%) |
Jul 17, 2018 | 97.85 | 98.54 | 97.42 | 97.91 | 682,942 | +0.02(+0.02%) |
Jul 16, 2018 | 97.32 | 98.53 | 97.13 | 97.89 | 1,151,718 | +0.94(+0.96%) |
Jul 13, 2018 | 96.95 | 1,271,224 | -0.54(-0.56%) | |||
Jul 12, 2018 | 97.46 | 98.02 | 95.92 | 97.49 | 1,801,692 | +1.24(+1.29%) |
Jul 11, 2018 | 95.97 | 96.90 | 95.75 | 96.25 | 1,413,108 | -0.30(-0.31%) |
Jul 10, 2018 | 95.62 | 96.89 | 95.18 | 96.55 | 1,328,671 | +0.72(+0.76%) |
Jul 09, 2018 | 94.50 | 95.98 | 94.34 | 95.83 | 1,137,462 | +1.91(+2.03%) |
Jul 06, 2018 | 93.84 | 94.79 | 93.20 | 93.92 | 1,222,564 | +0.01(+0.01%) |
Jul 05, 2018 | 94.88 | 95.32 | 93.27 | 93.91 | 920,783 | -0.20(-0.21%) |
Jul 03, 2018 | 94.10 | 94.10 | 94.10 | 0 | -0.64(-0.68%) | |
Jul 02, 2018 | 93.88 | 94.97 | 93.27 | 94.75 | 1,451,130 | +0.35(+0.37%) |
Jun 29, 2018 | 94.72 | 96.57 | 94.38 | 94.40 | 1,582,268 | +0.33(+0.35%) |
Jun 28, 2018 | 94.21 | 94.52 | 93.02 | 94.06 | 1,304,729 | +0.07(+0.07%) |
Jun 27, 2018 | 96.36 | 96.89 | 93.99 | 94.00 | 2,012,913 | -2.48(-2.57%) |
Jun 26, 2018 | 97.48 | 98.02 | 96.25 | 96.48 | 1,630,554 | -0.89(-0.91%) |
Jun 25, 2018 | 99.75 | 99.75 | 96.96 | 97.36 | 1,847,406 | -2.65(-2.65%) |
Jun 22, 2018 | 101.13 | 101.13 | 99.84 | 100.02 | 4,886,527 | -0.55(-0.54%) |
Jun 21, 2018 | 100.84 | 101.09 | 99.54 | 100.56 | 1,007,646 | -0.63(-0.62%) |
Jun 20, 2018 | 100.64 | 101.97 | 100.64 | 101.19 | 971,989 | +1.23(+1.23%) |
Jun 19, 2018 | 99.78 | 100.24 | 99.16 | 99.96 | 1,206,767 | -0.63(-0.63%) |
Jun 18, 2018 | 100.47 | 101.09 | 99.94 | 100.59 | 1,421,524 | -0.80(-0.79%) |
Jun 15, 2018 | 101.74 | 100.55 | 101.39 | 2,192,781 | +0.84(+0.83%) | |
Jun 14, 2018 | 101.58 | 102.14 | 100.25 | 100.55 | 1,372,466 | -0.78(-0.77%) |
Jun 13, 2018 | 102.30 | 102.73 | 101.08 | 101.33 | 999,318 | -0.74(-0.73%) |
Jun 12, 2018 | 102.28 | 102.72 | 101.41 | 102.08 | 991,201 | +0.31(+0.30%) |
Jun 11, 2018 | 102.24 | 102.55 | 101.63 | 101.77 | 798,194 | -0.10(-0.10%) |
Jun 08, 2018 | 100.91 | 102.02 | 100.47 | 101.87 | 798,627 | +0.61(+0.61%) |
Jun 07, 2018 | 102.10 | 103.04 | 100.52 | 101.25 | 1,240,937 | -0.78(-0.77%) |
Jun 06, 2018 | 102.22 | 102.04 | 1,686,913 | +2.97(+3.00%) | ||
Jun 05, 2018 | 99.40 | 99.96 | 98.74 | 99.07 | 1,038,446 | -0.54(-0.54%) |
Jun 04, 2018 | 99.91 | 100.14 | 99.13 | 99.61 | 1,145,062 | +0.23(+0.24%) |
Jun 01, 2018 | 99.02 | 99.56 | 98.57 | 99.38 | 1,107,485 | +1.20(+1.22%) |
May 31, 2018 | 98.31 | 99.42 | 97.68 | 98.18 | 2,443,502 | -0.70(-0.71%) |
May 30, 2018 | 96.84 | 99.45 | 96.31 | 98.88 | 1,682,859 | +2.88(+3.00%) |
May 29, 2018 | 97.14 | 97.59 | 95.66 | 96.00 | 1,461,117 | -2.14(-2.18%) |
May 25, 2018 | 98.15 | 98.15 | 98.15 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 98.33 | 98.40 | 97.06 | 98.15 | 945,465 | -0.14(-0.14%) |
May 23, 2018 | 98.37 | 98.77 | 97.44 | 98.28 | 1,260,015 | -0.90(-0.90%) |
May 22, 2018 | 98.65 | 99.84 | 98.51 | 99.18 | 977,800 | +0.58(+0.59%) |
May 21, 2018 | 98.11 | 98.94 | 97.67 | 98.60 | 906,190 | +1.09(+1.12%) |
May 18, 2018 | 96.71 | 97.86 | 93.85 | 97.51 | 1,572,164 | -0.03(-0.03%) |
May 17, 2018 | 97.31 | 97.88 | 96.45 | 97.54 | 1,302,315 | -0.10(-0.10%) |
May 16, 2018 | 96.80 | 98.49 | 96.52 | 97.64 | 2,220,966 | +2.92(+3.08%) |
May 15, 2018 | 94.69 | 95.37 | 94.35 | 94.72 | 1,384,865 | -0.70(-0.74%) |
May 14, 2018 | 95.87 | 96.60 | 94.94 | 95.42 | 1,225,087 | -0.17(-0.18%) |
May 11, 2018 | 95.30 | 96.06 | 94.33 | 95.59 | 1,044,301 | +0.51(+0.54%) |
May 10, 2018 | 94.50 | 95.71 | 93.85 | 95.08 | 1,623,874 | +0.75(+0.80%) |
May 09, 2018 | 92.89 | 95.03 | 91.45 | 94.33 | 3,279,175 | +2.01(+2.18%) |
May 08, 2018 | 91.50 | 93.01 | 91.05 | 92.32 | 1,533,571 | +0.57(+0.62%) |
May 07, 2018 | 90.64 | 92.24 | 90.21 | 91.75 | 1,240,937 | +1.21(+1.34%) |
May 04, 2018 | 88.06 | 91.11 | 87.61 | 90.54 | 1,161,742 | +2.05(+2.31%) |
May 03, 2018 | 88.71 | 89.23 | 86.73 | 88.49 | 1,406,196 | -0.94(-1.05%) |
May 02, 2018 | 89.83 | 90.30 | 89.24 | 89.43 | 1,584,701 | -0.53(-0.58%) |
May 01, 2018 | 90.55 | 91.94 | 89.23 | 89.96 | 1,859,943 | -2.08(-2.26%) |
Apr 30, 2018 | 92.62 | 93.20 | 92.01 | 92.03 | 1,789,584 | -0.16(-0.18%) |
Apr 27, 2018 | 90.81 | 92.32 | 90.35 | 92.20 | 1,743,347 | +1.39(+1.53%) |
Apr 26, 2018 | 90.25 | 91.57 | 88.78 | 90.80 | 1,930,449 | +1.05(+1.17%) |
Apr 25, 2018 | 87.63 | 90.88 | 86.97 | 89.75 | 2,578,986 | +2.94(+3.38%) |
Apr 24, 2018 | 88.52 | 88.63 | 85.63 | 86.82 | 2,375,328 | -1.01(-1.15%) |
Apr 23, 2018 | 88.28 | 88.44 | 87.29 | 87.83 | 1,020,002 | +0.15(+0.17%) |
Apr 20, 2018 | 88.35 | 88.58 | 87.13 | 87.68 | 1,429,779 | -0.32(-0.36%) |
Apr 19, 2018 | 87.82 | 89.07 | 87.49 | 88.00 | 1,607,365 | -0.04(-0.05%) |
Apr 18, 2018 | 88.80 | 89.03 | 87.68 | 88.04 | 1,635,001 | -0.28(-0.32%) |
Apr 17, 2018 | 88.35 | 89.14 | 87.60 | 88.32 | 1,454,873 | +1.03(+1.19%) |
Apr 16, 2018 | 87.37 | 87.69 | 86.57 | 87.29 | 2,116,333 | +0.68(+0.78%) |
Apr 13, 2018 | 88.25 | 88.26 | 86.16 | 86.61 | 1,518,190 | -0.76(-0.87%) |
Apr 12, 2018 | 86.66 | 88.13 | 86.04 | 87.37 | 1,194,573 | +1.50(+1.74%) |
Apr 11, 2018 | 85.28 | 86.61 | 84.99 | 85.87 | 2,258,569 | -0.44(-0.51%) |
Apr 10, 2018 | 86.16 | 87.02 | 85.69 | 86.31 | 1,502,689 | +1.46(+1.72%) |
Apr 09, 2018 | 84.89 | 86.75 | 84.72 | 84.85 | 1,725,588 | +0.44(+0.53%) |
Apr 06, 2018 | 85.90 | 86.68 | 83.50 | 84.40 | 1,870,640 | -2.55(-2.93%) |
Apr 05, 2018 | 87.76 | 88.03 | 86.45 | 86.95 | 1,319,054 | -0.03(-0.04%) |
Apr 04, 2018 | 84.49 | 87.27 | 83.69 | 86.98 | 2,091,497 | +0.91(+1.06%) |
Apr 03, 2018 | 84.97 | 86.11 | 84.38 | 86.07 | 1,839,297 | +1.43(+1.69%) |
Apr 02, 2018 | 86.96 | 87.16 | 83.20 | 84.64 | 2,148,208 | -2.67(-3.06%) |
Mar 29, 2018 | 87.30 | 87.30 | 87.30 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.28 | 86.61 | 84.70 | 85.54 | 2,642,828 | -0.25(-0.29%) |
Mar 27, 2018 | 87.98 | 88.72 | 85.38 | 85.79 | 2,935,216 | -1.81(-2.07%) |
Mar 26, 2018 | 86.32 | 87.89 | 85.31 | 87.60 | 2,024,213 | +2.98(+3.53%) |
Mar 23, 2018 | 87.52 | 87.54 | 84.47 | 84.62 | 3,549,402 | -2.42(-2.78%) |
Mar 22, 2018 | 89.86 | 90.03 | 86.88 | 87.04 | 3,316,300 | -3.99(-4.39%) |
Mar 21, 2018 | 90.86 | 92.70 | 90.17 | 91.03 | 3,677,106 | +0.47(+0.52%) |
Mar 20, 2018 | 91.97 | 92.58 | 90.30 | 90.56 | 4,051,682 | -1.10(-1.20%) |
Mar 19, 2018 | 93.27 | 93.31 | 90.59 | 91.66 | 2,299,289 | -1.76(-1.89%) |
Mar 16, 2018 | 93.44 | 94.73 | 93.35 | 93.42 | 5,308,114 | +0.11(+0.11%) |
Mar 15, 2018 | 93.58 | 93.80 | 92.74 | 93.32 | 1,283,236 | -0.07(-0.08%) |
Mar 14, 2018 | 94.66 | 94.66 | 92.88 | 93.39 | 1,763,730 | -0.62(-0.66%) |
Mar 13, 2018 | 94.24 | 95.70 | 93.73 | 94.01 | 1,856,066 | -0.10(-0.10%) |
Mar 12, 2018 | 94.52 | 95.65 | 93.99 | 94.11 | 1,291,740 | -0.41(-0.43%) |
Mar 09, 2018 | 92.43 | 94.67 | 92.32 | 94.52 | 1,168,625 | +2.76(+3.00%) |
Mar 08, 2018 | 91.25 | 92.02 | 90.18 | 91.76 | 1,125,102 | +0.87(+0.95%) |
Mar 07, 2018 | 91.30 | 90.90 | 1,445,992 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.17 | 91.27 | 89.62 | 91.11 | 1,257,876 | +1.21(+1.35%) |
Mar 05, 2018 | 88.16 | 90.10 | 87.89 | 89.90 | 1,517,209 | +1.22(+1.38%) |
Mar 02, 2018 | 88.06 | 88.85 | 86.93 | 88.68 | 1,759,746 | +0.20(+0.23%) |