Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.95 | 72.17 | 70.93 | 71.63 | 1,032,104 | +0.43(+0.60%) |
Oct 30, 2018 | 72.85 | 72.85 | 70.42 | 71.20 | 1,256,223 | -1.74(-2.38%) |
Oct 29, 2018 | 73.26 | 75.78 | 72.18 | 72.93 | 2,326,035 | +2.66(+3.78%) |
Oct 26, 2018 | 65.31 | 70.43 | 65.31 | 70.28 | 2,197,780 | +1.50(+2.19%) |
Oct 25, 2018 | 66.82 | 69.06 | 66.50 | 68.77 | 1,751,335 | +1.80(+2.69%) |
Oct 24, 2018 | 68.99 | 69.14 | 66.79 | 66.97 | 1,822,590 | -3.70(-5.23%) |
Oct 23, 2018 | 67.64 | 71.29 | 67.51 | 70.66 | 1,259,185 | +1.33(+1.92%) |
Oct 22, 2018 | 68.67 | 69.68 | 68.56 | 69.33 | 1,498,657 | +0.59(+0.86%) |
Oct 19, 2018 | 65.95 | 68.80 | 65.84 | 68.74 | 2,065,604 | +0.15(+0.23%) |
Oct 18, 2018 | 68.64 | 69.58 | 68.28 | 68.58 | 1,031,277 | -1.77(-2.52%) |
Oct 17, 2018 | 70.64 | 70.67 | 69.21 | 70.36 | 645,662 | -0.68(-0.96%) |
Oct 16, 2018 | 70.69 | 71.07 | 70.35 | 71.03 | 772,362 | +1.84(+2.66%) |
Oct 15, 2018 | 68.40 | 69.79 | 68.40 | 69.19 | 800,020 | +0.35(+0.51%) |
Oct 12, 2018 | 70.42 | 70.55 | 67.13 | 68.84 | 940,243 | -0.34(-0.50%) |
Oct 11, 2018 | 70.16 | 70.80 | 68.69 | 69.19 | 1,158,769 | +0.50(+0.73%) |
Oct 10, 2018 | 70.17 | 70.17 | 68.64 | 68.69 | 1,424,851 | -2.05(-2.89%) |
Oct 09, 2018 | 71.49 | 71.83 | 70.54 | 70.73 | 669,327 | -0.90(-1.26%) |
Oct 08, 2018 | 69.53 | 71.79 | 69.52 | 71.64 | 975,410 | +1.21(+1.72%) |
Oct 05, 2018 | 69.84 | 70.63 | 69.49 | 70.42 | 1,335,260 | -1.49(-2.07%) |
Oct 04, 2018 | 73.16 | 73.16 | 71.36 | 71.91 | 1,013,442 | -2.34(-3.15%) |
Oct 03, 2018 | 74.21 | 75.17 | 74.15 | 74.25 | 431,796 | +0.14(+0.19%) |
Oct 02, 2018 | 73.08 | 74.94 | 72.94 | 74.11 | 1,086,469 | -0.19(-0.25%) |
Oct 01, 2018 | 74.94 | 75.11 | 74.03 | 74.30 | 622,400 | -0.20(-0.27%) |
Sep 28, 2018 | 74.43 | 75.23 | 74.29 | 74.50 | 340,330 | -0.95(-1.25%) |
Sep 27, 2018 | 75.61 | 76.07 | 75.26 | 75.44 | 367,284 | -0.69(-0.90%) |
Sep 26, 2018 | 75.58 | 76.97 | 75.50 | 76.13 | 778,355 | +1.01(+1.35%) |
Sep 25, 2018 | 77.43 | 77.49 | 74.77 | 75.12 | 1,044,632 | -3.72(-4.72%) |
Sep 24, 2018 | 79.70 | 79.84 | 77.59 | 78.84 | 637,936 | -1.40(-1.75%) |
Sep 21, 2018 | 81.88 | 82.36 | 79.19 | 80.24 | 1,821,962 | -0.10(-0.13%) |
Sep 20, 2018 | 78.34 | 80.74 | 78.26 | 80.34 | 1,395,972 | +3.93(+5.14%) |
Sep 19, 2018 | 76.37 | 76.66 | 75.83 | 76.41 | 757,604 | +1.12(+1.48%) |
Sep 18, 2018 | 75.02 | 75.37 | 74.20 | 75.30 | 721,451 | +0.09(+0.11%) |
Sep 17, 2018 | 76.71 | 76.78 | 75.06 | 75.21 | 916,924 | -0.11(-0.15%) |
Sep 14, 2018 | 75.11 | 75.80 | 74.78 | 75.32 | 835,177 | +1.21(+1.64%) |
Sep 13, 2018 | 75.05 | 75.45 | 73.90 | 74.11 | 693,487 | +0.92(+1.26%) |
Sep 12, 2018 | 72.55 | 73.56 | 72.43 | 73.19 | 553,080 | +1.00(+1.38%) |
Sep 11, 2018 | 73.23 | 73.23 | 72.14 | 72.19 | 627,711 | -1.64(-2.22%) |
Sep 10, 2018 | 73.36 | 73.90 | 73.09 | 73.84 | 538,570 | +0.40(+0.54%) |
Sep 07, 2018 | 73.78 | 74.43 | 73.08 | 73.44 | 621,903 | -0.25(-0.34%) |
Sep 06, 2018 | 74.09 | 74.54 | 73.23 | 73.69 | 446,988 | -0.70(-0.94%) |
Sep 05, 2018 | 74.98 | 75.21 | 74.04 | 74.39 | 796,585 | -1.54(-2.03%) |
Sep 04, 2018 | 76.23 | 76.47 | 75.39 | 75.92 | 443,102 | -0.64(-0.84%) |
Aug 31, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.41(-1.81%) | |
Aug 30, 2018 | 79.45 | 79.50 | 77.79 | 77.98 | 642,923 | -0.52(-0.67%) |
Aug 29, 2018 | 79.24 | 79.27 | 78.43 | 78.50 | 371,719 | -0.32(-0.40%) |
Aug 28, 2018 | 79.29 | 79.41 | 78.37 | 78.82 | 321,514 | +0.17(+0.22%) |
Aug 27, 2018 | 77.84 | 78.89 | 77.65 | 78.65 | 466,512 | +1.61(+2.09%) |
Aug 24, 2018 | 76.84 | 77.20 | 76.62 | 77.04 | 437,485 | +0.67(+0.88%) |
Aug 23, 2018 | 77.00 | 77.50 | 76.23 | 76.37 | 468,930 | -0.70(-0.91%) |
Aug 22, 2018 | 77.49 | 77.75 | 76.71 | 77.08 | 909,793 | -2.77(-3.47%) |
Aug 21, 2018 | 80.32 | 80.57 | 79.44 | 79.84 | 647,126 | +0.07(+0.09%) |
Aug 20, 2018 | 78.95 | 80.45 | 78.83 | 79.77 | 855,891 | +0.67(+0.85%) |
Aug 17, 2018 | 78.69 | 79.32 | 78.20 | 79.10 | 461,022 | +0.76(+0.97%) |
Aug 16, 2018 | 78.07 | 79.07 | 78.06 | 78.34 | 857,451 | +0.03(+0.04%) |
Aug 15, 2018 | 78.88 | 78.96 | 77.40 | 78.31 | 1,100,959 | -1.51(-1.89%) |
Aug 14, 2018 | 80.19 | 80.71 | 79.70 | 79.82 | 540,260 | -0.55(-0.69%) |
Aug 13, 2018 | 81.26 | 81.26 | 80.18 | 80.37 | 582,982 | -0.72(-0.88%) |
Aug 10, 2018 | 81.79 | 81.79 | 80.93 | 81.09 | 892,995 | -1.94(-2.33%) |
Aug 09, 2018 | 84.04 | 84.07 | 82.80 | 83.03 | 715,806 | -1.22(-1.45%) |
Aug 08, 2018 | 84.31 | 84.38 | 83.43 | 84.25 | 590,581 | -0.59(-0.69%) |
Aug 07, 2018 | 84.72 | 85.15 | 84.46 | 84.84 | 698,369 | +0.10(+0.12%) |
Aug 06, 2018 | 83.72 | 85.00 | 83.61 | 84.74 | 574,314 | +0.38(+0.46%) |
Aug 03, 2018 | 83.55 | 84.59 | 83.52 | 84.35 | 836,422 | +0.29(+0.35%) |
Aug 02, 2018 | 82.49 | 84.09 | 82.31 | 84.06 | 1,272,901 | -0.42(-0.50%) |
Aug 01, 2018 | 86.68 | 86.68 | 83.45 | 84.48 | 1,095,496 | -3.00(-3.43%) |
Jul 31, 2018 | 86.20 | 87.69 | 86.06 | 87.48 | 734,833 | +0.34(+0.39%) |
Jul 30, 2018 | 87.13 | 87.83 | 86.31 | 87.13 | 856,669 | +0.73(+0.85%) |
Jul 27, 2018 | 85.54 | 88.11 | 84.71 | 86.40 | 1,690,765 | +0.31(+0.36%) |
Jul 26, 2018 | 87.87 | 88.96 | 86.08 | 86.09 | 1,178,625 | -2.65(-2.98%) |
Jul 25, 2018 | 86.43 | 89.16 | 85.36 | 88.74 | 1,675,751 | +0.48(+0.54%) |
Jul 24, 2018 | 89.49 | 89.70 | 87.87 | 88.26 | 514,819 | -1.00(-1.12%) |
Jul 23, 2018 | 88.65 | 89.31 | 88.35 | 89.26 | 400,127 | +0.39(+0.44%) |
Jul 20, 2018 | 89.19 | 89.83 | 87.65 | 88.87 | 820,486 | -0.50(-0.56%) |
Jul 19, 2018 | 89.70 | 90.20 | 88.79 | 89.37 | 614,890 | -0.97(-1.08%) |
Jul 18, 2018 | 90.77 | 91.10 | 89.88 | 90.34 | 822,009 | -0.91(-0.99%) |
Jul 17, 2018 | 89.93 | 91.45 | 89.75 | 91.25 | 566,350 | +1.31(+1.46%) |
Jul 16, 2018 | 91.66 | 91.66 | 89.80 | 89.93 | 586,180 | -0.32(-0.35%) |
Jul 13, 2018 | 89.89 | 90.71 | 89.80 | 90.25 | 505,753 | +0.56(+0.62%) |
Jul 12, 2018 | 88.90 | 90.79 | 88.72 | 89.70 | 364,791 | +0.79(+0.88%) |
Jul 11, 2018 | 88.31 | 89.15 | 87.29 | 88.91 | 682,304 | -1.38(-1.53%) |
Jul 10, 2018 | 88.77 | 90.36 | 88.60 | 90.29 | 1,107,998 | +1.32(+1.49%) |
Jul 09, 2018 | 89.60 | 89.60 | 88.80 | 88.97 | 622,030 | +0.08(+0.09%) |
Jul 06, 2018 | 88.47 | 89.30 | 87.66 | 88.89 | 732,775 | +0.64(+0.73%) |
Jul 05, 2018 | 90.02 | 87.42 | 88.25 | 1,107,731 | +2.64(+3.08%) | |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -1.25(-1.44%) | |
Jul 02, 2018 | 84.64 | 86.89 | 84.27 | 86.86 | 1,438,686 | -1.23(-1.40%) |
Jun 29, 2018 | 89.29 | 87.36 | 88.09 | 925,814 | +0.73(+0.84%) | |
Jun 28, 2018 | 87.24 | 87.66 | 85.64 | 87.36 | 1,442,130 | -2.22(-2.48%) |
Jun 27, 2018 | 90.45 | 91.03 | 89.54 | 89.58 | 951,574 | -0.57(-0.63%) |
Jun 26, 2018 | 90.27 | 90.84 | 89.89 | 90.15 | 1,429,283 | -0.81(-0.89%) |
Jun 25, 2018 | 91.40 | 91.74 | 90.45 | 90.96 | 760,433 | -1.18(-1.28%) |
Jun 22, 2018 | 94.18 | 94.69 | 91.82 | 92.14 | 892,978 | -1.27(-1.36%) |
Jun 21, 2018 | 95.11 | 95.11 | 93.12 | 93.41 | 791,555 | -2.58(-2.69%) |
Jun 20, 2018 | 95.70 | 96.76 | 95.70 | 95.99 | 814,111 | +0.15(+0.15%) |
Jun 19, 2018 | 95.88 | 96.00 | 94.57 | 95.84 | 919,594 | -1.65(-1.69%) |
Jun 18, 2018 | 95.83 | 97.84 | 95.82 | 97.49 | 684,959 | -0.10(-0.10%) |
Jun 15, 2018 | 97.87 | 97.87 | 97.59 | 1,379,404 | -0.28(-0.29%) | |
Jun 14, 2018 | 97.62 | 97.99 | 97.43 | 97.87 | 275,629 | +0.67(+0.69%) |
Jun 13, 2018 | 97.41 | 98.06 | 97.10 | 97.20 | 283,068 | -0.58(-0.60%) |
Jun 12, 2018 | 97.80 | 98.27 | 97.43 | 97.79 | 454,571 | -0.46(-0.46%) |
Jun 11, 2018 | 97.73 | 98.56 | 97.73 | 98.24 | 443,830 | +0.54(+0.55%) |
Jun 08, 2018 | 97.33 | 97.83 | 97.23 | 97.71 | 421,923 | +0.87(+0.90%) |
Jun 07, 2018 | 97.65 | 98.00 | 96.47 | 96.84 | 690,036 | -1.43(-1.45%) |
Jun 06, 2018 | 98.38 | 98.27 | 738,744 | +1.32(+1.36%) | ||
Jun 05, 2018 | 95.97 | 97.01 | 95.22 | 96.95 | 1,325,796 | +1.93(+2.03%) |
Jun 04, 2018 | 93.44 | 95.05 | 93.30 | 95.03 | 747,427 | +2.43(+2.62%) |
Jun 01, 2018 | 92.94 | 93.25 | 91.78 | 92.60 | 836,610 | +1.58(+1.74%) |
May 31, 2018 | 91.20 | 91.66 | 90.56 | 91.02 | 1,475,496 | +2.88(+3.27%) |
May 30, 2018 | 89.15 | 89.15 | 87.97 | 88.14 | 810,573 | +0.04(+0.05%) |
May 29, 2018 | 88.64 | 89.08 | 87.57 | 88.09 | 783,604 | -2.54(-2.80%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.17 | 90.71 | 89.15 | 90.61 | 453,225 | +0.12(+0.13%) |
May 23, 2018 | 90.35 | 90.65 | 89.66 | 90.49 | 469,790 | -0.89(-0.97%) |
May 22, 2018 | 92.82 | 93.01 | 91.25 | 91.38 | 627,508 | -1.03(-1.11%) |
May 21, 2018 | 92.50 | 92.87 | 92.14 | 92.41 | 534,475 | +1.02(+1.12%) |
May 18, 2018 | 90.71 | 91.51 | 90.10 | 91.38 | 774,800 | +1.63(+1.82%) |
May 17, 2018 | 89.71 | 90.17 | 89.36 | 89.75 | 337,460 | +0.75(+0.84%) |
May 16, 2018 | 88.60 | 89.58 | 88.60 | 89.01 | 508,262 | -0.16(-0.18%) |
May 15, 2018 | 88.71 | 89.25 | 88.08 | 89.17 | 1,050,681 | +1.34(+1.52%) |
May 14, 2018 | 87.95 | 88.38 | 87.68 | 87.83 | 336,412 | +0.64(+0.74%) |
May 11, 2018 | 87.40 | 88.09 | 87.02 | 87.19 | 415,810 | +0.40(+0.47%) |
May 10, 2018 | 85.84 | 86.84 | 85.84 | 86.78 | 281,029 | +1.29(+1.51%) |
May 09, 2018 | 85.77 | 85.97 | 84.96 | 85.49 | 442,036 | +0.13(+0.15%) |
May 08, 2018 | 85.42 | 86.01 | 85.28 | 85.36 | 595,931 | -0.22(-0.26%) |
May 07, 2018 | 85.03 | 86.05 | 84.84 | 85.58 | 810,052 | +0.10(+0.12%) |
May 04, 2018 | 84.46 | 85.55 | 84.30 | 85.48 | 579,240 | +0.59(+0.69%) |
May 03, 2018 | 84.57 | 85.18 | 83.62 | 84.89 | 1,051,099 | +0.54(+0.64%) |
May 02, 2018 | 85.07 | 85.24 | 84.11 | 84.35 | 1,436,142 | +1.61(+1.95%) |
May 01, 2018 | 81.78 | 82.75 | 80.99 | 82.74 | 1,920,595 | +0.62(+0.76%) |
Apr 30, 2018 | 84.12 | 85.08 | 81.91 | 82.11 | 1,239,309 | -1.60(-1.92%) |
Apr 27, 2018 | 87.46 | 88.05 | 83.27 | 83.72 | 3,136,024 | -6.08(-6.77%) |
Apr 26, 2018 | 89.71 | 90.05 | 88.90 | 89.80 | 861,928 | +0.39(+0.44%) |
Apr 25, 2018 | 89.61 | 89.78 | 88.74 | 89.40 | 1,205,400 | -1.72(-1.89%) |
Apr 24, 2018 | 91.93 | 92.04 | 90.14 | 91.13 | 669,377 | -0.99(-1.07%) |
Apr 23, 2018 | 91.71 | 92.63 | 91.68 | 92.11 | 411,695 | +0.09(+0.09%) |
Apr 20, 2018 | 91.88 | 92.48 | 91.65 | 92.03 | 605,769 | -0.71(-0.77%) |
Apr 19, 2018 | 92.85 | 93.66 | 92.06 | 92.74 | 640,721 | -0.86(-0.92%) |
Apr 18, 2018 | 94.04 | 94.24 | 93.52 | 93.59 | 443,571 | -0.27(-0.29%) |
Apr 17, 2018 | 92.96 | 94.03 | 92.69 | 93.86 | 592,075 | +1.26(+1.36%) |
Apr 16, 2018 | 92.44 | 92.92 | 92.15 | 92.61 | 698,476 | +1.32(+1.45%) |
Apr 13, 2018 | 92.30 | 92.37 | 91.02 | 91.29 | 658,191 | -0.42(-0.46%) |
Apr 12, 2018 | 91.68 | 92.14 | 91.38 | 91.71 | 440,808 | +0.10(+0.11%) |
Apr 11, 2018 | 90.81 | 92.24 | 90.59 | 91.61 | 561,606 | -0.50(-0.55%) |
Apr 10, 2018 | 91.77 | 92.49 | 91.41 | 92.11 | 670,262 | +2.25(+2.51%) |
Apr 09, 2018 | 89.52 | 91.41 | 89.18 | 89.86 | 808,223 | +0.04(+0.04%) |
Apr 06, 2018 | 90.64 | 91.47 | 88.86 | 89.82 | 921,304 | -0.87(-0.96%) |
Apr 05, 2018 | 89.81 | 91.40 | 89.04 | 90.69 | 1,679,774 | -1.44(-1.56%) |
Apr 04, 2018 | 89.33 | 92.20 | 89.29 | 92.13 | 1,115,186 | +1.48(+1.63%) |
Apr 03, 2018 | 88.33 | 91.08 | 88.23 | 90.65 | 1,462,585 | +3.14(+3.58%) |
Apr 02, 2018 | 89.02 | 89.29 | 86.87 | 87.52 | 2,048,196 | -1.88(-2.10%) |
Mar 29, 2018 | 89.40 | 89.40 | 89.40 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.54 | 89.02 | 87.05 | 87.06 | 1,314,692 | -3.34(-3.70%) |
Mar 27, 2018 | 91.38 | 91.98 | 89.90 | 90.40 | 916,616 | -0.91(-1.00%) |
Mar 26, 2018 | 90.28 | 91.65 | 89.88 | 91.32 | 580,528 | +2.54(+2.86%) |
Mar 23, 2018 | 90.51 | 91.02 | 88.73 | 88.78 | 979,128 | -1.56(-1.72%) |
Mar 22, 2018 | 90.67 | 91.92 | 90.08 | 90.34 | 985,955 | -1.62(-1.77%) |
Mar 21, 2018 | 90.73 | 92.83 | 90.51 | 91.96 | 604,261 | +0.97(+1.07%) |
Mar 20, 2018 | 90.49 | 91.31 | 90.24 | 90.98 | 367,742 | +0.23(+0.25%) |
Mar 19, 2018 | 91.24 | 91.43 | 90.32 | 90.76 | 678,453 | -1.18(-1.29%) |
Mar 16, 2018 | 91.68 | 92.19 | 91.22 | 91.94 | 823,879 | +0.23(+0.25%) |
Mar 15, 2018 | 92.03 | 92.16 | 91.54 | 91.71 | 548,622 | -0.42(-0.46%) |
Mar 14, 2018 | 93.16 | 93.41 | 91.90 | 92.13 | 822,693 | +0.07(+0.08%) |
Mar 13, 2018 | 92.39 | 92.82 | 91.70 | 92.06 | 659,149 | +0.24(+0.26%) |
Mar 12, 2018 | 92.13 | 92.75 | 91.47 | 91.82 | 739,988 | -0.78(-0.85%) |
Mar 09, 2018 | 92.09 | 92.66 | 91.66 | 92.60 | 680,566 | +0.72(+0.79%) |
Mar 08, 2018 | 92.50 | 92.69 | 91.41 | 91.88 | 1,144,740 | -0.75(-0.81%) |
Mar 07, 2018 | 93.06 | 91.61 | 92.63 | 769,635 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.01 | 92.79 | 91.74 | 92.54 | 1,430,502 | +1.30(+1.43%) |
Mar 05, 2018 | 89.72 | 91.38 | 89.69 | 91.24 | 1,198,342 | +1.66(+1.85%) |
Mar 02, 2018 | 87.79 | 90.12 | 87.38 | 89.58 | 1,711,355 | +1.72(+1.96%) |
Mar 01, 2018 | 87.51 | 90.75 | 85.91 | 87.85 | 2,049,056 | -0.01(-0.01%) |
Feb 28, 2018 | 87.66 | 89.45 | 87.52 | 87.87 | 1,512,072 | -1.83(-2.04%) |
Feb 27, 2018 | 90.38 | 91.22 | 89.66 | 89.70 | 1,496,965 | -1.49(-1.63%) |
Feb 26, 2018 | 90.25 | 91.25 | 89.81 | 91.19 | 494,850 | +1.24(+1.38%) |
Feb 23, 2018 | 89.51 | 90.11 | 89.25 | 89.94 | 769,725 | +0.44(+0.49%) |
Feb 22, 2018 | 89.70 | 89.50 | 912,153 | +0.96(+1.09%) | ||
Feb 21, 2018 | 88.70 | 90.19 | 88.33 | 88.54 | 1,082,909 | +0.22(+0.25%) |
Feb 20, 2018 | 87.39 | 89.22 | 87.05 | 88.32 | 1,209,291 | -0.63(-0.71%) |
Feb 16, 2018 | 88.95 | 88.95 | 88.95 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 88.98 | 89.63 | 88.05 | 89.34 | 740,684 | +0.79(+0.90%) |
Feb 14, 2018 | 85.48 | 89.06 | 85.48 | 88.55 | 832,859 | +1.96(+2.27%) |
Feb 13, 2018 | 86.09 | 87.04 | 85.86 | 86.58 | 927,966 | +0.12(+0.13%) |
Feb 12, 2018 | 85.73 | 87.33 | 85.73 | 86.47 | 733,130 | +0.74(+0.86%) |
Feb 09, 2018 | 84.39 | 86.28 | 83.34 | 85.73 | 1,735,535 | +1.70(+2.02%) |
Feb 08, 2018 | 87.37 | 87.42 | 84.00 | 84.03 | 1,641,312 | -3.53(-4.03%) |
Feb 07, 2018 | 86.73 | 89.03 | 86.33 | 87.56 | 1,877,512 | -0.40(-0.46%) |
Feb 06, 2018 | 84.82 | 88.73 | 84.73 | 87.96 | 1,638,738 | +1.53(+1.77%) |
Feb 05, 2018 | 87.97 | 88.54 | 85.47 | 86.43 | 986,189 | -1.79(-2.03%) |
Feb 02, 2018 | 89.09 | 89.33 | 88.36 | 88.22 | 1,222,435 | -2.47(-2.72%) |
Feb 01, 2018 | 91.76 | 91.85 | 90.49 | 90.69 | 1,411,247 | -2.17(-2.33%) |
Jan 31, 2018 | 92.03 | 93.07 | 91.49 | 92.85 | 2,007,279 | +1.67(+1.83%) |
Jan 30, 2018 | 88.27 | 91.63 | 87.81 | 91.19 | 4,353,563 | +6.81(+8.07%) |
Jan 29, 2018 | 82.88 | 84.48 | 82.78 | 84.38 | 1,451,892 | +0.50(+0.60%) |
Jan 26, 2018 | 83.56 | 84.09 | 83.56 | 83.88 | 857,499 | +0.46(+0.56%) |
Jan 25, 2018 | 84.33 | 84.37 | 83.12 | 83.42 | 1,158,020 | -1.01(-1.19%) |
Jan 24, 2018 | 83.94 | 84.66 | 83.76 | 84.42 | 511,246 | +0.85(+1.01%) |
Jan 23, 2018 | 83.69 | 83.80 | 83.35 | 83.57 | 692,099 | -0.09(-0.11%) |
Jan 22, 2018 | 83.15 | 83.68 | 82.70 | 83.67 | 732,638 | +0.43(+0.52%) |
Jan 19, 2018 | 83.15 | 83.56 | 82.93 | 83.23 | 587,934 | +0.46(+0.56%) |
Jan 18, 2018 | 83.64 | 83.64 | 82.50 | 82.77 | 831,767 | -0.72(-0.86%) |
Jan 17, 2018 | 82.97 | 83.79 | 82.63 | 83.49 | 733,813 | +0.59(+0.71%) |
Jan 16, 2018 | 82.84 | 83.67 | 82.41 | 82.90 | 850,512 | -0.24(-0.29%) |
Jan 12, 2018 | 83.14 | 83.14 | 83.14 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.96 | 82.44 | 80.94 | 82.37 | 418,796 | +2.03(+2.53%) |
Jan 10, 2018 | 80.92 | 81.24 | 79.96 | 80.33 | 938,249 | -0.61(-0.75%) |
Jan 09, 2018 | 80.79 | 81.36 | 80.51 | 80.94 | 417,226 | +0.10(+0.13%) |
Jan 08, 2018 | 80.55 | 81.05 | 80.26 | 80.84 | 886,835 | -0.55(-0.67%) |
Jan 05, 2018 | 80.48 | 81.65 | 80.48 | 81.39 | 867,631 | +1.61(+2.02%) |
Jan 04, 2018 | 79.01 | 79.90 | 78.96 | 79.78 | 923,843 | +1.09(+1.38%) |
Jan 03, 2018 | 78.04 | 78.82 | 78.03 | 78.69 | 444,410 | +0.70(+0.89%) |
Jan 02, 2018 | 77.78 | 78.08 | 77.50 | 78.00 | 589,104 | +0.48(+0.61%) |
Dec 29, 2017 | 77.52 | 77.52 | 77.52 | 0 | -1.37(-1.73%) | |
Dec 28, 2017 | 78.56 | 79.02 | 78.21 | 78.89 | 565,692 | +0.48(+0.61%) |
Dec 27, 2017 | 78.03 | 78.57 | 77.88 | 78.41 | 376,899 | +0.66(+0.86%) |
Dec 26, 2017 | 78.02 | 78.31 | 77.46 | 77.75 | 198,139 | -0.16(-0.21%) |
Dec 22, 2017 | 77.97 | 78.05 | 77.63 | 77.91 | 489,670 | -0.29(-0.37%) |
Dec 21, 2017 | 78.35 | 78.57 | 78.15 | 78.20 | 382,154 | +0.54(+0.70%) |
Dec 20, 2017 | 77.49 | 77.99 | 77.21 | 77.66 | 654,914 | +0.09(+0.12%) |
Dec 19, 2017 | 78.52 | 78.69 | 77.47 | 77.57 | 922,932 | -1.26(-1.60%) |
Dec 18, 2017 | 78.38 | 79.02 | 78.34 | 78.83 | 845,868 | +1.95(+2.53%) |
Dec 15, 2017 | 76.46 | 77.24 | 76.46 | 76.88 | 909,629 | +0.29(+0.38%) |
Dec 14, 2017 | 76.84 | 77.19 | 76.49 | 76.59 | 990,269 | +0.08(+0.10%) |
Dec 13, 2017 | 78.58 | 78.64 | 76.42 | 76.51 | 1,072,306 | -1.88(-2.40%) |
Dec 12, 2017 | 78.44 | 78.60 | 78.08 | 78.39 | 891,845 | +0.46(+0.59%) |
Dec 11, 2017 | 78.22 | 78.45 | 77.74 | 77.93 | 1,035,006 | -0.55(-0.70%) |
Dec 08, 2017 | 78.66 | 78.88 | 78.03 | 78.48 | 411,177 | +0.15(+0.19%) |
Dec 07, 2017 | 77.68 | 78.43 | 77.62 | 78.33 | 1,093,182 | +0.92(+1.18%) |
Dec 06, 2017 | 78.18 | 78.45 | 76.86 | 77.42 | 1,501,003 | -0.89(-1.14%) |
Dec 05, 2017 | 78.38 | 78.66 | 78.08 | 78.31 | 668,802 | +0.62(+0.80%) |
Dec 04, 2017 | 78.97 | 78.99 | 77.66 | 77.69 | 656,944 | -1.38(-1.74%) |
Dec 01, 2017 | 78.49 | 79.21 | 77.76 | 79.07 | 1,056,025 | +1.03(+1.32%) |
Nov 30, 2017 | 78.08 | 78.23 | 77.57 | 78.04 | 627,222 | +0.67(+0.87%) |
Nov 29, 2017 | 77.73 | 77.93 | 77.04 | 77.36 | 380,700 | -0.15(-0.19%) |
Nov 28, 2017 | 77.13 | 77.57 | 76.89 | 77.51 | 481,018 | +1.29(+1.70%) |
Nov 27, 2017 | 76.46 | 76.81 | 76.19 | 76.22 | 426,465 | +0.44(+0.58%) |
Nov 24, 2017 | 75.84 | 75.90 | 75.53 | 75.78 | 218,970 | +0.16(+0.22%) |
Nov 22, 2017 | 75.45 | 75.73 | 75.26 | 75.61 | 335,350 | +0.10(+0.14%) |
Nov 21, 2017 | 75.22 | 75.65 | 75.11 | 75.51 | 471,650 | +0.81(+1.09%) |
Nov 20, 2017 | 74.80 | 75.06 | 74.60 | 74.70 | 590,912 | +1.13(+1.53%) |
Nov 17, 2017 | 73.10 | 74.09 | 72.91 | 73.57 | 962,614 | -0.04(-0.06%) |
Nov 16, 2017 | 73.02 | 73.61 | 72.73 | 73.61 | 565,506 | +0.76(+1.05%) |
Nov 15, 2017 | 73.80 | 73.85 | 72.40 | 72.85 | 1,097,323 | -1.78(-2.38%) |
Nov 14, 2017 | 74.44 | 74.84 | 74.20 | 74.63 | 382,829 | -0.19(-0.26%) |
Nov 13, 2017 | 73.98 | 74.86 | 73.68 | 74.82 | 416,781 | -0.12(-0.15%) |
Nov 10, 2017 | 74.69 | 75.09 | 74.68 | 74.94 | 634,613 | +0.02(+0.03%) |
Nov 09, 2017 | 75.10 | 75.42 | 74.34 | 74.91 | 597,303 | -1.01(-1.34%) |
Nov 08, 2017 | 75.80 | 76.08 | 75.05 | 75.92 | 417,770 | -0.24(-0.31%) |
Nov 07, 2017 | 76.26 | 76.48 | 75.84 | 76.16 | 452,804 | +0.15(+0.20%) |
Nov 06, 2017 | 76.14 | 76.46 | 75.86 | 76.01 | 531,453 | -0.28(-0.37%) |
Nov 03, 2017 | 76.93 | 77.09 | 76.09 | 76.29 | 396,009 | -0.64(-0.84%) |
Nov 02, 2017 | 76.38 | 77.10 | 75.89 | 76.93 | 837,189 | +0.83(+1.09%) |