Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 100.94 | 104.78 | 100.94 | 104.50 | 215,145 | +3.00(+2.95%) |
Jan 30, 2019 | 101.87 | 102.60 | 99.97 | 101.50 | 170,171 | +0.32(+0.31%) |
Jan 29, 2019 | 101.90 | 102.54 | 100.83 | 101.19 | 132,558 | -0.48(-0.48%) |
Jan 28, 2019 | 100.66 | 101.93 | 99.89 | 101.67 | 193,615 | +0.17(+0.17%) |
Jan 25, 2019 | 101.75 | 102.31 | 100.70 | 101.50 | 134,954 | +0.91(+0.91%) |
Jan 24, 2019 | 99.44 | 101.25 | 99.44 | 100.59 | 127,682 | +1.13(+1.14%) |
Jan 23, 2019 | 101.91 | 101.95 | 98.58 | 99.46 | 287,694 | -1.59(-1.57%) |
Jan 22, 2019 | 101.49 | 102.61 | 100.28 | 101.05 | 285,123 | -1.12(-1.09%) |
Jan 18, 2019 | 99.96 | 102.49 | 99.38 | 102.16 | 265,069 | +3.68(+3.74%) |
Jan 17, 2019 | 97.24 | 99.18 | 96.94 | 98.48 | 241,087 | +0.49(+0.50%) |
Jan 16, 2019 | 95.95 | 98.13 | 95.87 | 97.99 | 158,955 | +2.75(+2.89%) |
Jan 15, 2019 | 94.69 | 95.64 | 93.33 | 95.24 | 191,625 | +0.55(+0.58%) |
Jan 14, 2019 | 94.62 | 96.07 | 94.01 | 94.69 | 261,199 | -0.96(-1.00%) |
Jan 11, 2019 | 95.81 | 96.69 | 95.05 | 95.64 | 320,772 | -1.11(-1.14%) |
Jan 10, 2019 | 94.86 | 97.03 | 94.70 | 96.75 | 197,196 | +1.18(+1.24%) |
Jan 09, 2019 | 93.65 | 95.88 | 93.65 | 95.57 | 204,824 | +2.22(+2.38%) |
Jan 08, 2019 | 92.28 | 93.39 | 91.52 | 93.35 | 195,050 | +1.80(+1.97%) |
Jan 07, 2019 | 90.94 | 92.88 | 90.87 | 91.54 | 196,967 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.29 | 88.58 | 91.38 | 195,065 | +3.72(+4.24%) |
Jan 03, 2019 | 89.72 | 90.23 | 87.53 | 87.66 | 200,346 | -2.52(-2.79%) |
Jan 02, 2019 | 88.94 | 90.89 | 88.82 | 90.18 | 242,964 | -0.69(-0.76%) |
Dec 31, 2018 | 90.15 | 90.89 | 89.36 | 90.86 | 238,078 | +1.44(+1.61%) |
Dec 28, 2018 | 90.34 | 91.56 | 88.93 | 89.42 | 175,494 | -0.80(-0.89%) |
Dec 27, 2018 | 88.81 | 90.49 | 86.80 | 90.22 | 204,788 | -0.33(-0.37%) |
Dec 26, 2018 | 83.97 | 90.70 | 83.96 | 90.56 | 318,657 | +5.58(+6.57%) |
Dec 24, 2018 | 88.02 | 89.04 | 84.89 | 84.98 | 168,074 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.93 | 88.34 | 88.94 | 525,300 | -1.66(-1.83%) |
Dec 20, 2018 | 91.22 | 92.75 | 89.99 | 90.60 | 262,046 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.46 | 91.77 | 91.95 | 280,025 | -2.88(-3.04%) |
Dec 18, 2018 | 95.14 | 96.56 | 94.02 | 94.84 | 243,711 | +0.19(+0.20%) |
Dec 17, 2018 | 93.60 | 96.86 | 93.00 | 94.65 | 329,163 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.63 | 93.55 | 93.90 | 188,613 | -2.59(-2.68%) |
Dec 13, 2018 | 96.87 | 97.97 | 96.09 | 96.48 | 191,863 | -0.45(-0.46%) |
Dec 12, 2018 | 97.24 | 99.24 | 96.56 | 96.93 | 173,100 | +1.33(+1.39%) |
Dec 11, 2018 | 98.14 | 98.92 | 95.12 | 95.60 | 234,330 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.19 | 96.50 | 337,878 | -1.39(-1.42%) |
Dec 07, 2018 | 100.72 | 101.13 | 96.93 | 97.89 | 302,491 | -3.43(-3.39%) |
Dec 06, 2018 | 99.99 | 101.37 | 98.04 | 101.32 | 323,741 | -1.34(-1.31%) |
Dec 04, 2018 | 109.49 | 109.49 | 102.36 | 102.66 | 256,467 | -6.97(-6.36%) |
Dec 03, 2018 | 111.33 | 111.59 | 107.81 | 109.63 | 213,824 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.33 | 110.36 | 110.55 | 281,522 | -0.23(-0.21%) |
Nov 29, 2018 | 109.48 | 111.97 | 108.72 | 110.78 | 212,900 | +0.80(+0.73%) |
Nov 28, 2018 | 105.11 | 110.61 | 105.11 | 109.98 | 247,499 | +4.77(+4.53%) |
Nov 27, 2018 | 107.80 | 109.50 | 104.62 | 105.21 | 271,345 | -3.16(-2.92%) |
Nov 26, 2018 | 108.46 | 110.02 | 106.87 | 108.38 | 171,296 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.95 | 105.10 | 107.18 | 65,487 | +0.33(+0.30%) |
Nov 21, 2018 | 106.85 | 106.85 | 106.85 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.95 | 107.28 | 104.28 | 104.67 | 220,050 | -3.54(-3.27%) |
Nov 19, 2018 | 109.12 | 110.56 | 107.38 | 108.22 | 210,656 | -1.43(-1.31%) |
Nov 16, 2018 | 107.16 | 110.65 | 107.16 | 109.65 | 204,531 | +0.65(+0.60%) |
Nov 15, 2018 | 106.75 | 109.06 | 105.64 | 109.00 | 146,877 | +1.33(+1.23%) |
Nov 14, 2018 | 109.84 | 110.87 | 106.75 | 107.67 | 199,280 | -0.83(-0.77%) |
Nov 13, 2018 | 107.39 | 110.12 | 107.39 | 108.51 | 146,548 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.60 | 106.98 | 170,927 | -2.16(-1.98%) |
Nov 09, 2018 | 110.06 | 111.03 | 108.04 | 109.14 | 142,891 | -1.20(-1.08%) |
Nov 08, 2018 | 107.97 | 112.57 | 107.97 | 110.34 | 287,155 | +2.04(+1.88%) |
Nov 07, 2018 | 106.36 | 110.04 | 102.15 | 108.30 | 307,466 | +0.32(+0.29%) |
Nov 06, 2018 | 105.47 | 108.52 | 105.47 | 107.98 | 225,327 | +2.14(+2.02%) |
Nov 05, 2018 | 105.36 | 106.89 | 104.63 | 105.84 | 195,998 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.45 | 103.49 | 105.30 | 242,355 | +0.81(+0.77%) |
Nov 01, 2018 | 102.59 | 104.66 | 101.41 | 104.49 | 221,964 | +2.65(+2.61%) |
Oct 31, 2018 | 103.21 | 104.60 | 101.67 | 101.84 | 320,065 | +0.06(+0.06%) |
Oct 30, 2018 | 101.18 | 102.79 | 100.11 | 101.78 | 345,053 | +0.85(+0.85%) |
Oct 29, 2018 | 101.44 | 102.45 | 99.40 | 100.93 | 290,345 | +1.41(+1.42%) |
Oct 26, 2018 | 99.45 | 100.58 | 97.92 | 99.52 | 284,705 | -0.96(-0.95%) |
Oct 25, 2018 | 99.33 | 101.51 | 97.19 | 100.47 | 226,043 | +1.86(+1.88%) |
Oct 24, 2018 | 105.56 | 105.86 | 98.37 | 98.62 | 285,311 | -7.17(-6.78%) |
Oct 23, 2018 | 104.81 | 106.83 | 104.14 | 105.79 | 200,822 | -0.61(-0.58%) |
Oct 22, 2018 | 106.41 | 107.60 | 105.84 | 106.40 | 139,692 | +0.54(+0.51%) |
Oct 19, 2018 | 105.12 | 107.18 | 104.95 | 105.86 | 135,348 | +0.77(+0.73%) |
Oct 18, 2018 | 106.76 | 107.66 | 104.93 | 105.09 | 177,907 | -1.97(-1.84%) |
Oct 17, 2018 | 106.84 | 107.68 | 104.83 | 107.06 | 207,514 | +0.20(+0.18%) |
Oct 16, 2018 | 104.73 | 106.92 | 103.28 | 106.87 | 210,429 | +3.03(+2.92%) |
Oct 15, 2018 | 102.01 | 104.38 | 102.01 | 103.83 | 241,299 | +1.58(+1.54%) |
Oct 12, 2018 | 105.40 | 106.02 | 100.60 | 102.25 | 327,055 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.33 | 103.70 | 103.81 | 234,309 | -3.93(-3.65%) |
Oct 10, 2018 | 112.23 | 112.75 | 107.63 | 107.75 | 234,513 | -4.74(-4.22%) |
Oct 09, 2018 | 112.51 | 113.66 | 112.37 | 112.49 | 204,865 | -0.53(-0.47%) |
Oct 08, 2018 | 112.30 | 114.72 | 112.23 | 113.02 | 198,751 | +0.34(+0.30%) |
Oct 05, 2018 | 113.15 | 114.24 | 112.22 | 112.67 | 197,634 | -0.65(-0.57%) |
Oct 04, 2018 | 111.76 | 113.88 | 111.76 | 113.33 | 172,730 | +1.07(+0.95%) |
Oct 03, 2018 | 111.98 | 114.48 | 111.50 | 112.26 | 177,479 | +0.94(+0.84%) |
Oct 02, 2018 | 111.25 | 112.47 | 111.08 | 111.32 | 172,335 | -0.36(-0.32%) |
Oct 01, 2018 | 112.46 | 112.91 | 111.44 | 111.68 | 228,757 | -0.19(-0.17%) |
Sep 28, 2018 | 111.82 | 112.52 | 110.99 | 111.87 | 244,187 | -0.32(-0.29%) |
Sep 27, 2018 | 112.33 | 112.89 | 111.64 | 112.19 | 145,429 | -0.14(-0.12%) |
Sep 26, 2018 | 113.72 | 114.05 | 112.05 | 112.33 | 337,145 | -1.39(-1.22%) |
Sep 25, 2018 | 113.07 | 114.51 | 113.07 | 113.72 | 286,136 | +1.35(+1.20%) |
Sep 24, 2018 | 113.54 | 113.68 | 111.36 | 112.38 | 343,662 | -1.16(-1.02%) |
Sep 21, 2018 | 110.99 | 113.77 | 110.73 | 113.54 | 837,952 | +3.20(+2.90%) |
Sep 20, 2018 | 108.06 | 111.50 | 108.06 | 110.34 | 262,814 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.56 | 107.00 | 476,002 | -1.67(-1.54%) |
Sep 18, 2018 | 114.93 | 114.93 | 107.60 | 108.67 | 936,436 | -9.05(-7.69%) |
Sep 17, 2018 | 118.55 | 118.64 | 117.11 | 117.71 | 183,890 | -0.79(-0.67%) |
Sep 14, 2018 | 116.55 | 119.11 | 116.47 | 118.50 | 230,717 | +2.27(+1.96%) |
Sep 13, 2018 | 116.46 | 117.11 | 115.53 | 116.23 | 175,214 | +0.14(+0.12%) |
Sep 12, 2018 | 116.00 | 116.46 | 114.77 | 116.09 | 195,851 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.69 | 115.25 | 116.09 | 212,953 | -0.14(-0.12%) |
Sep 10, 2018 | 116.00 | 116.69 | 115.07 | 116.23 | 159,928 | +0.70(+0.60%) |
Sep 07, 2018 | 114.09 | 115.63 | 113.31 | 115.53 | 214,337 | +1.30(+1.14%) |
Sep 06, 2018 | 113.07 | 114.74 | 113.07 | 114.23 | 179,839 | +1.16(+1.03%) |
Sep 05, 2018 | 114.28 | 115.39 | 112.98 | 113.07 | 249,998 | -1.35(-1.18%) |
Sep 04, 2018 | 113.21 | 114.61 | 112.84 | 114.42 | 138,222 | +0.98(+0.86%) |
Aug 31, 2018 | 113.44 | 113.44 | 113.44 | 0 | +0.18(+0.16%) | |
Aug 30, 2018 | 113.40 | 114.19 | 112.28 | 113.26 | 158,834 | -0.14(-0.12%) |
Aug 29, 2018 | 113.03 | 113.86 | 112.01 | 113.40 | 135,324 | +0.84(+0.74%) |
Aug 28, 2018 | 111.59 | 112.94 | 111.22 | 112.56 | 126,076 | +1.48(+1.34%) |
Aug 27, 2018 | 111.59 | 112.10 | 110.71 | 111.08 | 152,035 | +0.23(+0.21%) |
Aug 24, 2018 | 110.66 | 111.26 | 110.10 | 110.85 | 142,676 | +0.93(+0.84%) |
Aug 23, 2018 | 111.68 | 111.68 | 109.64 | 109.92 | 174,655 | -1.76(-1.58%) |
Aug 22, 2018 | 112.05 | 112.52 | 110.66 | 111.68 | 120,286 | -1.11(-0.99%) |
Aug 21, 2018 | 110.24 | 113.17 | 110.01 | 112.80 | 273,306 | +2.55(+2.31%) |
Aug 20, 2018 | 110.06 | 110.61 | 109.45 | 110.24 | 184,666 | +0.70(+0.64%) |
Aug 17, 2018 | 108.81 | 110.06 | 108.81 | 109.55 | 132,719 | +0.32(+0.30%) |
Aug 16, 2018 | 109.08 | 110.43 | 109.04 | 109.22 | 225,042 | +1.11(+1.03%) |
Aug 15, 2018 | 109.87 | 110.20 | 107.23 | 108.11 | 270,581 | -2.22(-2.01%) |
Aug 14, 2018 | 108.30 | 111.26 | 108.30 | 110.33 | 154,414 | +2.18(+2.01%) |
Aug 13, 2018 | 108.95 | 109.45 | 107.93 | 108.16 | 191,462 | -0.65(-0.60%) |
Aug 10, 2018 | 108.34 | 109.36 | 107.60 | 108.81 | 142,870 | -0.23(-0.21%) |
Aug 09, 2018 | 110.43 | 111.12 | 107.23 | 109.04 | 182,338 | -1.58(-1.42%) |
Aug 08, 2018 | 107.60 | 111.40 | 106.54 | 110.61 | 261,296 | +3.06(+2.84%) |
Aug 07, 2018 | 108.39 | 109.59 | 107.51 | 107.56 | 244,494 | +0.14(+0.13%) |
Aug 06, 2018 | 106.72 | 108.16 | 106.21 | 107.42 | 168,769 | +0.83(+0.78%) |
Aug 03, 2018 | 106.12 | 106.63 | 105.24 | 106.58 | 157,664 | +0.23(+0.22%) |
Aug 02, 2018 | 105.10 | 106.58 | 104.92 | 106.35 | 215,035 | +0.51(+0.48%) |
Aug 01, 2018 | 106.26 | 107.09 | 104.96 | 105.84 | 224,868 | -0.46(-0.44%) |
Jul 31, 2018 | 106.58 | 106.77 | 106.08 | 106.31 | 212,023 | +0.56(+0.53%) |
Jul 30, 2018 | 105.94 | 107.23 | 105.61 | 105.75 | 212,196 | -0.05(-0.04%) |
Jul 27, 2018 | 105.75 | 106.63 | 105.38 | 105.80 | 173,431 | +0.23(+0.22%) |
Jul 26, 2018 | 104.92 | 107.05 | 104.69 | 105.57 | 187,374 | +1.06(+1.02%) |
Jul 25, 2018 | 101.68 | 104.73 | 101.31 | 104.50 | 265,265 | +2.96(+2.92%) |
Jul 24, 2018 | 102.33 | 103.58 | 101.12 | 101.54 | 241,255 | -0.37(-0.36%) |
Jul 23, 2018 | 100.70 | 102.79 | 100.63 | 101.91 | 227,629 | +1.02(+1.01%) |
Jul 20, 2018 | 99.92 | 101.12 | 99.59 | 100.89 | 280,390 | +0.93(+0.93%) |
Jul 19, 2018 | 98.94 | 100.38 | 98.85 | 99.96 | 278,470 | +0.46(+0.47%) |
Jul 18, 2018 | 98.02 | 99.82 | 98.02 | 99.50 | 246,730 | +1.53(+1.56%) |
Jul 17, 2018 | 97.09 | 98.30 | 97.09 | 97.97 | 133,063 | +0.93(+0.95%) |
Jul 16, 2018 | 96.63 | 97.23 | 96.31 | 97.05 | 201,257 | +0.51(+0.53%) |
Jul 13, 2018 | 95.19 | 97.09 | 94.87 | 96.54 | 153,282 | +1.25(+1.31%) |
Jul 12, 2018 | 95.61 | 95.70 | 94.22 | 95.29 | 240,327 | +0.37(+0.39%) |
Jul 11, 2018 | 94.36 | 96.17 | 94.36 | 94.92 | 175,057 | -1.53(-1.58%) |
Jul 10, 2018 | 97.56 | 97.79 | 95.75 | 96.44 | 114,354 | -0.74(-0.76%) |
Jul 09, 2018 | 95.89 | 97.42 | 95.89 | 97.19 | 197,400 | +1.67(+1.75%) |
Jul 06, 2018 | 94.55 | 95.98 | 94.34 | 95.52 | 182,983 | +1.06(+1.13%) |
Jul 05, 2018 | 93.71 | 94.55 | 93.30 | 94.45 | 200,290 | +0.93(+0.99%) |
Jul 03, 2018 | 93.53 | 93.53 | 93.53 | 0 | -0.05(-0.05%) | |
Jul 02, 2018 | 91.44 | 93.76 | 91.44 | 93.57 | 186,264 | +1.34(+1.46%) |
Jun 29, 2018 | 92.23 | 94.04 | 92.05 | 92.23 | 225,305 | +0.46(+0.50%) |
Jun 28, 2018 | 91.54 | 92.18 | 91.03 | 91.77 | 186,355 | +0.32(+0.35%) |
Jun 27, 2018 | 92.83 | 93.25 | 91.44 | 91.44 | 314,183 | -1.39(-1.50%) |
Jun 26, 2018 | 93.44 | 93.71 | 92.51 | 92.83 | 230,545 | -0.60(-0.64%) |
Jun 25, 2018 | 93.39 | 93.85 | 92.46 | 93.44 | 300,009 | -0.09(-0.10%) |
Jun 22, 2018 | 93.76 | 94.27 | 93.11 | 93.53 | 274,332 | +0.19(+0.20%) |
Jun 21, 2018 | 93.62 | 93.76 | 93.11 | 93.34 | 260,647 | -0.42(-0.44%) |
Jun 20, 2018 | 95.47 | 95.68 | 93.71 | 93.76 | 255,043 | -1.44(-1.51%) |
Jun 19, 2018 | 93.90 | 95.30 | 93.57 | 95.19 | 178,503 | +0.60(+0.64%) |
Jun 18, 2018 | 94.13 | 94.92 | 93.57 | 94.59 | 141,344 | -0.05(-0.05%) |
Jun 15, 2018 | 94.82 | 92.74 | 94.64 | 424,748 | +1.02(+1.09%) | |
Jun 14, 2018 | 93.30 | 93.85 | 92.51 | 93.62 | 156,767 | +0.65(+0.70%) |
Jun 13, 2018 | 93.67 | 94.13 | 92.97 | 92.97 | 178,818 | -0.65(-0.69%) |
Jun 12, 2018 | 94.18 | 94.64 | 92.69 | 93.62 | 197,126 | -0.51(-0.54%) |
Jun 11, 2018 | 94.96 | 95.59 | 93.53 | 94.13 | 201,382 | -0.56(-0.59%) |
Jun 08, 2018 | 93.44 | 94.92 | 93.44 | 94.69 | 177,173 | +1.20(+1.29%) |
Jun 07, 2018 | 94.27 | 94.27 | 93.30 | 93.48 | 131,616 | -0.51(-0.54%) |
Jun 06, 2018 | 94.04 | 93.99 | 252,900 | +1.90(+2.06%) | ||
Jun 05, 2018 | 92.05 | 92.56 | 91.30 | 92.09 | 249,766 | -0.23(-0.25%) |
Jun 04, 2018 | 92.42 | 92.74 | 91.91 | 92.32 | 184,566 | +0.51(+0.55%) |
Jun 01, 2018 | 92.56 | 92.56 | 91.58 | 91.81 | 149,194 | +0.74(+0.81%) |
May 31, 2018 | 92.37 | 92.37 | 90.89 | 91.07 | 366,296 | -1.30(-1.40%) |
May 30, 2018 | 91.03 | 92.69 | 90.70 | 92.37 | 338,686 | +2.41(+2.68%) |
May 29, 2018 | 90.29 | 91.35 | 89.18 | 89.96 | 235,689 | -1.39(-1.52%) |
May 25, 2018 | 91.35 | 91.35 | 91.35 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.63 | 92.56 | 91.12 | 92.23 | 127,946 | +0.46(+0.50%) |
May 23, 2018 | 91.12 | 91.95 | 90.52 | 91.77 | 145,946 | +0.37(+0.41%) |
May 22, 2018 | 91.31 | 92.05 | 91.17 | 91.40 | 171,892 | +0.09(+0.10%) |
May 21, 2018 | 90.56 | 91.58 | 90.19 | 91.31 | 172,542 | +1.11(+1.23%) |
May 18, 2018 | 90.38 | 90.52 | 89.64 | 90.19 | 323,847 | +0.18(+0.21%) |
May 17, 2018 | 88.21 | 90.15 | 88.02 | 90.01 | 210,860 | +1.94(+2.20%) |
May 16, 2018 | 87.79 | 88.44 | 87.28 | 88.07 | 239,606 | +0.51(+0.58%) |
May 15, 2018 | 86.82 | 88.16 | 86.78 | 87.56 | 241,208 | +0.79(+0.90%) |
May 14, 2018 | 87.15 | 87.42 | 85.85 | 86.78 | 394,264 | +0.00(+0.00%) |
May 11, 2018 | 87.19 | 87.98 | 86.36 | 86.78 | 242,966 | -0.51(-0.58%) |
May 10, 2018 | 85.76 | 87.52 | 85.21 | 87.28 | 221,059 | +1.52(+1.78%) |
May 09, 2018 | 85.25 | 87.79 | 83.17 | 85.76 | 482,659 | -2.31(-2.62%) |
May 08, 2018 | 87.24 | 88.62 | 87.15 | 88.07 | 313,631 | +0.37(+0.42%) |
May 07, 2018 | 87.88 | 88.02 | 86.96 | 87.70 | 181,805 | +0.23(+0.26%) |
May 04, 2018 | 85.16 | 88.44 | 84.84 | 87.47 | 200,339 | +1.85(+2.16%) |
May 03, 2018 | 88.02 | 89.09 | 84.61 | 85.62 | 256,204 | -2.63(-2.98%) |
May 02, 2018 | 89.18 | 89.18 | 87.15 | 88.25 | 194,997 | -1.20(-1.34%) |
May 01, 2018 | 89.04 | 90.10 | 88.67 | 89.45 | 249,167 | +0.09(+0.10%) |
Apr 30, 2018 | 90.79 | 91.26 | 89.32 | 89.36 | 165,290 | -1.15(-1.28%) |
Apr 27, 2018 | 90.52 | 90.89 | 89.78 | 90.52 | 101,710 | -0.28(-0.31%) |
Apr 26, 2018 | 90.19 | 91.07 | 89.55 | 90.79 | 127,958 | +0.74(+0.82%) |
Apr 25, 2018 | 89.41 | 90.79 | 88.72 | 90.06 | 148,143 | +0.51(+0.57%) |
Apr 24, 2018 | 90.33 | 90.75 | 88.85 | 89.55 | 200,495 | -0.42(-0.46%) |
Apr 23, 2018 | 90.06 | 90.75 | 89.41 | 89.96 | 168,387 | -0.09(-0.10%) |
Apr 20, 2018 | 90.52 | 90.61 | 89.04 | 90.06 | 230,320 | -0.09(-0.10%) |
Apr 19, 2018 | 88.95 | 90.56 | 88.95 | 90.15 | 395,848 | +1.34(+1.51%) |
Apr 18, 2018 | 88.30 | 89.36 | 88.07 | 88.81 | 224,382 | +0.97(+1.10%) |
Apr 17, 2018 | 88.58 | 89.04 | 87.42 | 87.84 | 270,151 | +0.09(+0.11%) |
Apr 16, 2018 | 87.19 | 88.95 | 86.87 | 87.75 | 275,364 | +0.69(+0.80%) |
Apr 13, 2018 | 89.41 | 89.64 | 86.52 | 87.05 | 370,216 | -2.08(-2.33%) |
Apr 12, 2018 | 88.85 | 89.69 | 88.21 | 89.13 | 219,641 | -0.05(-0.05%) |
Apr 11, 2018 | 89.04 | 90.10 | 88.16 | 89.18 | 234,232 | -0.42(-0.46%) |
Apr 10, 2018 | 90.06 | 90.52 | 89.32 | 89.59 | 189,645 | +0.88(+0.99%) |
Apr 09, 2018 | 89.22 | 90.06 | 88.53 | 88.72 | 272,418 | +0.09(+0.10%) |
Apr 06, 2018 | 88.44 | 89.28 | 87.65 | 88.62 | 257,687 | -0.79(-0.88%) |
Apr 05, 2018 | 90.38 | 90.89 | 89.13 | 89.41 | 198,845 | -0.18(-0.21%) |
Apr 04, 2018 | 87.47 | 89.82 | 87.42 | 89.59 | 403,128 | +0.79(+0.88%) |
Apr 03, 2018 | 88.02 | 89.36 | 87.84 | 88.81 | 348,327 | +1.25(+1.42%) |
Apr 02, 2018 | 88.85 | 89.59 | 86.22 | 87.56 | 275,951 | -1.66(-1.86%) |
Mar 29, 2018 | 89.22 | 89.22 | 89.22 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 90.79 | 91.03 | 88.85 | 89.50 | 298,942 | -1.15(-1.27%) |
Mar 27, 2018 | 93.06 | 93.29 | 90.10 | 90.66 | 341,762 | -2.08(-2.24%) |
Mar 26, 2018 | 90.19 | 93.06 | 89.45 | 92.73 | 211,329 | +4.20(+4.75%) |
Mar 23, 2018 | 90.52 | 90.89 | 88.35 | 88.53 | 363,376 | -1.75(-1.94%) |
Mar 22, 2018 | 92.50 | 93.38 | 90.24 | 90.29 | 201,525 | -3.33(-3.55%) |
Mar 21, 2018 | 93.20 | 95.00 | 93.08 | 93.61 | 148,993 | +0.37(+0.40%) |
Mar 20, 2018 | 93.06 | 93.66 | 92.87 | 93.24 | 117,527 | +0.51(+0.55%) |
Mar 19, 2018 | 93.93 | 95.27 | 91.86 | 92.73 | 279,567 | -1.43(-1.52%) |
Mar 16, 2018 | 93.15 | 95.09 | 93.15 | 94.17 | 360,362 | +1.29(+1.39%) |
Mar 15, 2018 | 92.87 | 93.66 | 92.18 | 92.87 | 108,593 | +0.23(+0.25%) |
Mar 14, 2018 | 94.81 | 94.81 | 92.46 | 92.64 | 168,021 | -1.57(-1.67%) |
Mar 13, 2018 | 95.32 | 95.37 | 94.07 | 94.21 | 196,341 | -0.18(-0.20%) |
Mar 12, 2018 | 94.81 | 95.74 | 94.40 | 94.40 | 179,821 | -0.32(-0.34%) |
Mar 09, 2018 | 92.18 | 95.50 | 91.76 | 94.72 | 237,999 | +3.37(+3.69%) |
Mar 08, 2018 | 91.26 | 91.81 | 90.52 | 91.35 | 156,057 | +0.28(+0.30%) |
Mar 07, 2018 | 91.53 | 91.07 | 229,885 | +1.99(+2.23%) | ||
Mar 06, 2018 | 88.81 | 89.50 | 88.39 | 89.09 | 292,520 | +0.23(+0.26%) |
Mar 05, 2018 | 87.28 | 89.32 | 86.87 | 88.85 | 264,534 | +0.79(+0.89%) |
Mar 02, 2018 | 85.95 | 88.21 | 85.21 | 88.07 | 240,370 | +1.71(+1.98%) |
Mar 01, 2018 | 89.82 | 90.29 | 86.31 | 86.36 | 307,097 | -3.69(-4.10%) |
Feb 28, 2018 | 93.33 | 93.63 | 89.92 | 90.06 | 198,507 | -2.72(-2.94%) |
Feb 27, 2018 | 94.12 | 95.09 | 92.78 | 92.78 | 184,140 | -1.20(-1.28%) |
Feb 26, 2018 | 93.10 | 94.17 | 92.73 | 93.98 | 114,015 | +1.11(+1.19%) |
Feb 23, 2018 | 91.86 | 92.92 | 91.53 | 92.87 | 140,262 | +1.39(+1.51%) |
Feb 22, 2018 | 91.44 | 91.49 | 221,621 | -0.65(-0.70%) | ||
Feb 21, 2018 | 91.81 | 94.26 | 91.81 | 92.13 | 223,464 | +0.51(+0.55%) |
Feb 20, 2018 | 91.16 | 92.66 | 90.70 | 91.63 | 192,961 | -0.28(-0.30%) |
Feb 16, 2018 | 91.90 | 91.90 | 91.90 | 0 | +0.55(+0.61%) | |
Feb 15, 2018 | 92.32 | 92.32 | 90.15 | 91.35 | 172,354 | -0.28(-0.30%) |
Feb 14, 2018 | 89.09 | 92.32 | 89.09 | 91.63 | 209,005 | +1.94(+2.16%) |
Feb 13, 2018 | 87.29 | 89.96 | 87.29 | 89.69 | 248,277 | +2.03(+2.31%) |
Feb 12, 2018 | 89.09 | 90.79 | 86.97 | 87.66 | 247,307 | -1.06(-1.19%) |
Feb 09, 2018 | 89.00 | 91.11 | 85.49 | 88.72 | 428,143 | +1.43(+1.64%) |
Feb 08, 2018 | 96.50 | 96.73 | 87.24 | 87.29 | 434,103 | -1.84(-2.07%) |
Feb 07, 2018 | 88.58 | 90.28 | 88.58 | 89.13 | 263,783 | +0.18(+0.21%) |
Feb 06, 2018 | 85.45 | 90.61 | 84.34 | 88.95 | 390,066 | +0.00(+0.00%) |
Feb 05, 2018 | 92.22 | 93.05 | 87.89 | 88.95 | 168,018 | -4.10(-4.41%) |
Feb 02, 2018 | 93.60 | 94.38 | 93.00 | 93.05 | 301,937 | -1.11(-1.17%) |