Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 101.20 | 102.44 | 100.47 | 101.93 | 532,420 | +1.61(+1.60%) |
Jan 30, 2019 | 101.50 | 101.69 | 99.25 | 100.32 | 474,271 | -1.09(-1.07%) |
Jan 29, 2019 | 99.33 | 101.96 | 99.33 | 101.41 | 793,853 | +2.54(+2.57%) |
Jan 28, 2019 | 96.35 | 98.90 | 96.15 | 98.87 | 583,175 | +2.52(+2.62%) |
Jan 25, 2019 | 95.53 | 96.65 | 95.50 | 96.35 | 531,649 | +1.40(+1.47%) |
Jan 24, 2019 | 93.65 | 95.10 | 93.65 | 94.95 | 346,594 | +0.98(+1.04%) |
Jan 23, 2019 | 93.35 | 94.37 | 92.75 | 93.97 | 316,178 | +0.57(+0.61%) |
Jan 22, 2019 | 92.40 | 93.41 | 91.49 | 93.40 | 384,507 | +0.88(+0.95%) |
Jan 21, 2019 | 91.26 | 92.57 | 90.83 | 92.52 | 98,275 | +1.04(+1.14%) |
Jan 18, 2019 | 90.61 | 92.11 | 90.50 | 91.48 | 441,599 | -0.27(-0.29%) |
Jan 17, 2019 | 91.58 | 91.98 | 91.21 | 91.75 | 399,224 | +0.06(+0.07%) |
Jan 16, 2019 | 92.86 | 93.05 | 91.25 | 91.69 | 564,025 | -1.12(-1.21%) |
Jan 15, 2019 | 94.12 | 94.12 | 92.28 | 92.81 | 512,536 | -0.95(-1.01%) |
Jan 14, 2019 | 93.47 | 94.04 | 92.97 | 93.76 | 308,216 | +0.45(+0.48%) |
Jan 11, 2019 | 92.71 | 93.47 | 92.28 | 93.31 | 336,407 | +0.77(+0.83%) |
Jan 10, 2019 | 92.33 | 92.73 | 91.20 | 92.54 | 778,164 | +0.27(+0.29%) |
Jan 09, 2019 | 91.05 | 92.40 | 91.01 | 92.27 | 454,127 | +1.29(+1.42%) |
Jan 08, 2019 | 90.66 | 91.97 | 90.20 | 90.98 | 538,930 | -0.10(-0.11%) |
Jan 07, 2019 | 93.46 | 93.46 | 90.44 | 91.08 | 659,300 | -1.64(-1.77%) |
Jan 04, 2019 | 95.14 | 95.25 | 92.51 | 92.72 | 529,175 | -3.28(-3.42%) |
Jan 03, 2019 | 95.55 | 96.79 | 95.08 | 96.00 | 538,273 | +0.73(+0.77%) |
Jan 02, 2019 | 95.58 | 96.42 | 94.75 | 95.27 | 447,678 | -0.46(-0.48%) |
Dec 31, 2018 | 95.73 | 95.73 | 95.73 | 0 | +0.93(+0.98%) | |
Dec 28, 2018 | 96.04 | 96.58 | 94.42 | 94.80 | 540,383 | -1.18(-1.23%) |
Dec 27, 2018 | 95.53 | 96.42 | 94.62 | 95.98 | 657,183 | -0.12(-0.12%) |
Dec 24, 2018 | 96.10 | 96.10 | 96.10 | 0 | +2.01(+2.14%) | |
Dec 21, 2018 | 95.79 | 95.88 | 93.47 | 94.09 | 1,695,457 | -1.58(-1.65%) |
Dec 20, 2018 | 95.23 | 96.28 | 93.89 | 95.67 | 676,050 | +2.59(+2.78%) |
Dec 19, 2018 | 97.66 | 99.68 | 93.08 | 93.08 | 933,015 | -4.52(-4.63%) |
Dec 18, 2018 | 95.55 | 98.48 | 95.51 | 97.60 | 1,057,345 | +1.67(+1.74%) |
Dec 17, 2018 | 96.42 | 97.17 | 94.30 | 95.93 | 560,803 | -0.29(-0.30%) |
Dec 14, 2018 | 97.65 | 98.33 | 95.63 | 96.22 | 655,289 | -1.54(-1.58%) |
Dec 13, 2018 | 96.00 | 97.88 | 95.95 | 97.76 | 561,913 | +1.81(+1.89%) |
Dec 12, 2018 | 95.06 | 96.23 | 94.97 | 95.95 | 668,462 | +1.19(+1.26%) |
Dec 11, 2018 | 96.00 | 96.50 | 94.76 | 94.76 | 525,997 | -0.68(-0.71%) |
Dec 10, 2018 | 95.86 | 97.05 | 94.54 | 95.44 | 572,999 | -0.64(-0.67%) |
Dec 07, 2018 | 94.51 | 96.55 | 93.76 | 96.08 | 541,562 | +1.97(+2.09%) |
Dec 06, 2018 | 93.55 | 94.51 | 93.28 | 94.11 | 738,967 | +0.55(+0.59%) |
Dec 05, 2018 | 93.93 | 94.19 | 93.02 | 93.56 | 186,613 | -0.43(-0.46%) |
Dec 04, 2018 | 92.28 | 94.34 | 92.20 | 93.99 | 675,471 | +2.40(+2.62%) |
Dec 03, 2018 | 92.06 | 92.63 | 91.27 | 91.59 | 466,540 | -0.41(-0.45%) |
Nov 30, 2018 | 90.35 | 92.00 | 89.75 | 92.00 | 986,399 | +1.36(+1.50%) |
Nov 29, 2018 | 91.34 | 92.00 | 90.18 | 90.64 | 436,295 | -0.42(-0.46%) |
Nov 28, 2018 | 89.49 | 91.79 | 89.04 | 91.06 | 473,956 | +1.55(+1.73%) |
Nov 27, 2018 | 91.33 | 91.38 | 88.94 | 89.51 | 511,152 | -1.60(-1.76%) |
Nov 26, 2018 | 91.55 | 92.34 | 90.91 | 91.11 | 416,569 | -0.07(-0.08%) |
Nov 23, 2018 | 92.88 | 92.88 | 90.25 | 91.18 | 279,957 | -2.23(-2.39%) |
Nov 22, 2018 | 92.84 | 93.71 | 92.04 | 93.41 | 145,722 | +0.41(+0.44%) |
Nov 21, 2018 | 91.23 | 93.57 | 91.12 | 93.00 | 1,005,543 | +2.00(+2.20%) |
Nov 20, 2018 | 89.46 | 91.10 | 88.16 | 91.00 | 560,218 | +2.19(+2.47%) |
Nov 19, 2018 | 88.74 | 90.17 | 88.24 | 88.81 | 656,871 | +0.15(+0.17%) |
Nov 16, 2018 | 87.70 | 88.99 | 87.59 | 88.66 | 662,260 | +1.64(+1.88%) |
Nov 15, 2018 | 86.66 | 87.27 | 85.79 | 87.02 | 663,885 | +0.91(+1.06%) |
Nov 14, 2018 | 83.82 | 87.26 | 83.81 | 86.11 | 643,441 | +2.18(+2.60%) |
Nov 13, 2018 | 84.30 | 85.14 | 83.22 | 83.93 | 339,380 | -0.22(-0.26%) |
Nov 12, 2018 | 85.58 | 85.58 | 83.99 | 84.15 | 393,177 | -1.54(-1.80%) |
Nov 09, 2018 | 85.12 | 86.00 | 84.89 | 85.69 | 477,318 | -0.50(-0.58%) |
Nov 08, 2018 | 85.14 | 86.25 | 84.35 | 86.19 | 468,601 | +0.55(+0.64%) |
Nov 07, 2018 | 85.91 | 86.21 | 85.27 | 85.64 | 506,449 | -0.27(-0.31%) |
Nov 06, 2018 | 84.28 | 87.73 | 84.28 | 85.91 | 477,798 | +1.62(+1.92%) |
Nov 05, 2018 | 84.68 | 85.58 | 84.16 | 84.29 | 708,096 | -1.21(-1.42%) |
Nov 02, 2018 | 84.88 | 85.53 | 84.06 | 85.50 | 712,231 | +0.51(+0.60%) |
Nov 01, 2018 | 83.03 | 85.41 | 82.70 | 84.99 | 1,009,558 | +2.77(+3.37%) |
Oct 31, 2018 | 80.91 | 82.40 | 80.25 | 82.22 | 517,445 | +0.15(+0.18%) |
Oct 30, 2018 | 80.89 | 82.25 | 80.65 | 82.07 | 333,478 | +0.90(+1.11%) |
Oct 29, 2018 | 81.21 | 82.43 | 80.54 | 81.17 | 435,330 | -0.16(-0.20%) |
Oct 26, 2018 | 80.75 | 82.51 | 80.58 | 81.33 | 553,805 | +0.75(+0.93%) |
Oct 25, 2018 | 82.86 | 83.20 | 80.09 | 80.58 | 737,413 | -2.21(-2.67%) |
Oct 24, 2018 | 84.13 | 84.41 | 82.47 | 82.79 | 637,027 | -1.38(-1.64%) |
Oct 23, 2018 | 85.56 | 86.61 | 83.41 | 84.17 | 578,942 | +0.07(+0.08%) |
Oct 22, 2018 | 84.94 | 84.95 | 83.51 | 84.10 | 425,805 | -0.90(-1.06%) |
Oct 19, 2018 | 85.23 | 85.62 | 84.73 | 85.00 | 541,358 | +0.17(+0.20%) |
Oct 18, 2018 | 84.99 | 86.14 | 84.42 | 84.83 | 629,618 | -0.15(-0.18%) |
Oct 17, 2018 | 84.80 | 86.28 | 84.51 | 84.98 | 605,772 | -0.07(-0.08%) |
Oct 16, 2018 | 87.62 | 87.62 | 84.28 | 85.05 | 544,771 | -1.76(-2.03%) |
Oct 15, 2018 | 87.37 | 88.31 | 86.55 | 86.81 | 860,683 | +0.70(+0.81%) |
Oct 12, 2018 | 86.03 | 86.96 | 84.34 | 86.11 | 1,042,233 | -0.14(-0.16%) |
Oct 11, 2018 | 81.80 | 86.84 | 81.16 | 86.25 | 1,363,744 | +5.59(+6.93%) |
Oct 10, 2018 | 79.65 | 80.90 | 78.50 | 80.66 | 642,461 | +1.02(+1.28%) |
Oct 09, 2018 | 81.33 | 81.97 | 79.55 | 79.64 | 482,310 | -2.15(-2.63%) |
Oct 05, 2018 | 81.79 | 81.79 | 81.79 | 0 | -0.59(-0.72%) | |
Oct 04, 2018 | 82.22 | 82.63 | 81.47 | 82.38 | 527,133 | +0.36(+0.44%) |
Oct 03, 2018 | 83.77 | 84.00 | 81.55 | 82.02 | 582,551 | -1.75(-2.09%) |
Oct 02, 2018 | 81.25 | 84.00 | 80.93 | 83.77 | 902,278 | +3.20(+3.97%) |
Oct 01, 2018 | 80.76 | 80.92 | 79.90 | 80.57 | 505,608 | -0.23(-0.28%) |
Sep 28, 2018 | 81.62 | 81.80 | 80.57 | 80.80 | 597,789 | -0.38(-0.47%) |
Sep 27, 2018 | 80.63 | 81.94 | 80.12 | 81.18 | 631,702 | +0.32(+0.40%) |
Sep 26, 2018 | 79.43 | 81.38 | 79.20 | 80.86 | 936,709 | +0.94(+1.18%) |
Sep 25, 2018 | 82.27 | 82.56 | 79.66 | 79.92 | 731,466 | -1.58(-1.94%) |
Sep 24, 2018 | 83.05 | 83.80 | 81.48 | 81.50 | 540,983 | -1.03(-1.25%) |
Sep 21, 2018 | 82.54 | 83.14 | 82.09 | 82.53 | 967,041 | -0.90(-1.08%) |
Sep 20, 2018 | 83.45 | 83.70 | 82.65 | 83.43 | 509,258 | +0.46(+0.55%) |
Sep 19, 2018 | 82.96 | 83.93 | 82.47 | 82.97 | 515,843 | +0.07(+0.08%) |
Sep 18, 2018 | 82.66 | 83.24 | 82.26 | 82.90 | 465,738 | +0.23(+0.28%) |
Sep 17, 2018 | 81.34 | 82.89 | 80.71 | 82.67 | 570,043 | +1.99(+2.47%) |
Sep 14, 2018 | 81.38 | 81.47 | 80.41 | 80.68 | 558,979 | -0.69(-0.85%) |
Sep 13, 2018 | 81.51 | 81.79 | 80.49 | 81.37 | 541,456 | +0.11(+0.14%) |
Sep 12, 2018 | 76.97 | 81.62 | 76.57 | 81.26 | 913,629 | +4.04(+5.23%) |
Sep 11, 2018 | 78.93 | 78.93 | 76.53 | 77.22 | 623,664 | -1.90(-2.40%) |
Sep 10, 2018 | 80.40 | 80.98 | 79.09 | 79.12 | 362,706 | -1.28(-1.59%) |
Sep 07, 2018 | 79.91 | 80.94 | 79.28 | 80.40 | 358,629 | +0.30(+0.37%) |
Sep 06, 2018 | 80.69 | 81.51 | 79.95 | 80.10 | 503,959 | -0.30(-0.37%) |
Sep 05, 2018 | 82.11 | 82.11 | 80.23 | 80.40 | 598,112 | -1.48(-1.81%) |
Sep 04, 2018 | 83.10 | 83.24 | 81.24 | 81.88 | 844,865 | -1.54(-1.85%) |
Aug 31, 2018 | 83.42 | 83.42 | 83.42 | 0 | -1.72(-2.02%) | |
Aug 30, 2018 | 84.97 | 86.28 | 84.31 | 85.14 | 444,502 | +0.18(+0.21%) |
Aug 29, 2018 | 85.70 | 85.85 | 84.78 | 84.96 | 315,318 | -0.57(-0.67%) |
Aug 28, 2018 | 87.89 | 87.89 | 85.06 | 85.53 | 496,781 | -2.00(-2.28%) |
Aug 27, 2018 | 87.25 | 87.61 | 86.89 | 87.53 | 310,387 | +0.58(+0.67%) |
Aug 24, 2018 | 86.60 | 87.94 | 85.60 | 86.95 | 610,581 | +1.16(+1.35%) |
Aug 23, 2018 | 87.36 | 87.45 | 85.66 | 85.79 | 450,102 | -1.92(-2.19%) |
Aug 22, 2018 | 88.40 | 88.48 | 87.34 | 87.71 | 400,517 | +0.31(+0.35%) |
Aug 21, 2018 | 87.50 | 87.88 | 87.13 | 87.40 | 457,937 | -0.08(-0.09%) |
Aug 20, 2018 | 87.75 | 88.40 | 87.07 | 87.48 | 482,461 | +0.08(+0.09%) |
Aug 17, 2018 | 85.20 | 87.64 | 84.87 | 87.40 | 474,567 | +2.36(+2.78%) |
Aug 16, 2018 | 87.48 | 88.50 | 84.87 | 85.04 | 617,879 | -1.72(-1.98%) |
Aug 15, 2018 | 91.32 | 91.32 | 86.49 | 86.76 | 1,152,231 | -5.13(-5.58%) |
Aug 14, 2018 | 93.49 | 93.64 | 91.62 | 91.89 | 405,755 | -1.52(-1.63%) |
Aug 13, 2018 | 93.63 | 94.19 | 93.24 | 93.41 | 414,560 | -0.59(-0.63%) |
Aug 10, 2018 | 94.40 | 95.07 | 93.50 | 94.00 | 379,859 | -0.53(-0.56%) |
Aug 09, 2018 | 93.78 | 95.70 | 92.51 | 94.53 | 430,922 | +0.96(+1.03%) |
Aug 08, 2018 | 93.18 | 94.04 | 92.97 | 93.57 | 303,239 | +0.60(+0.65%) |
Aug 07, 2018 | 94.88 | 94.88 | 92.76 | 92.97 | 625,685 | -2.00(-2.11%) |
Aug 03, 2018 | 94.97 | 94.97 | 94.97 | 0 | +0.62(+0.66%) | |
Aug 02, 2018 | 95.00 | 95.32 | 94.16 | 94.35 | 264,204 | -0.76(-0.80%) |
Aug 01, 2018 | 95.58 | 95.58 | 94.69 | 95.11 | 250,519 | -0.31(-0.32%) |
Jul 31, 2018 | 94.98 | 95.85 | 94.90 | 95.42 | 356,111 | +0.28(+0.29%) |
Jul 30, 2018 | 94.95 | 95.37 | 94.78 | 95.14 | 212,294 | +0.10(+0.11%) |
Jul 27, 2018 | 95.37 | 95.83 | 94.60 | 95.04 | 273,194 | -0.21(-0.22%) |
Jul 26, 2018 | 95.12 | 95.64 | 94.32 | 95.25 | 335,452 | -0.07(-0.07%) |
Jul 25, 2018 | 95.54 | 95.93 | 94.75 | 95.32 | 368,315 | -0.18(-0.19%) |
Jul 24, 2018 | 96.84 | 96.84 | 94.94 | 95.50 | 349,799 | -1.33(-1.37%) |
Jul 23, 2018 | 97.63 | 97.64 | 96.44 | 96.83 | 262,991 | -1.06(-1.08%) |
Jul 20, 2018 | 98.99 | 97.48 | 97.89 | 317,545 | -0.92(-0.93%) | |
Jul 19, 2018 | 98.27 | 99.93 | 97.73 | 98.81 | 227,851 | +0.41(+0.42%) |
Jul 18, 2018 | 97.60 | 98.79 | 97.60 | 98.40 | 338,182 | +1.07(+1.10%) |
Jul 17, 2018 | 96.68 | 97.46 | 95.86 | 97.33 | 233,842 | +0.67(+0.69%) |
Jul 16, 2018 | 96.33 | 97.24 | 96.03 | 96.66 | 213,412 | +0.33(+0.34%) |
Jul 13, 2018 | 96.71 | 96.92 | 96.00 | 96.33 | 205,121 | -0.54(-0.56%) |
Jul 12, 2018 | 96.35 | 97.40 | 95.91 | 96.87 | 285,445 | +0.88(+0.92%) |
Jul 11, 2018 | 96.15 | 97.20 | 95.59 | 95.99 | 474,123 | -0.44(-0.46%) |
Jul 10, 2018 | 96.30 | 96.63 | 95.14 | 96.43 | 334,706 | +0.09(+0.09%) |
Jul 09, 2018 | 98.68 | 98.71 | 96.14 | 96.34 | 354,411 | -1.94(-1.97%) |
Jul 06, 2018 | 97.96 | 99.00 | 97.71 | 98.28 | 414,338 | +0.18(+0.18%) |
Jul 05, 2018 | 98.34 | 98.49 | 97.73 | 98.10 | 305,714 | -0.25(-0.25%) |
Jul 04, 2018 | 97.41 | 98.86 | 97.41 | 98.35 | 134,562 | +1.00(+1.03%) |
Jul 03, 2018 | 96.16 | 98.19 | 96.07 | 97.35 | 340,753 | +1.40(+1.46%) |
Jun 29, 2018 | 95.95 | 95.95 | 95.95 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 95.26 | 96.43 | 94.71 | 95.95 | 473,935 | +0.68(+0.71%) |
Jun 27, 2018 | 93.93 | 95.75 | 93.88 | 95.27 | 332,140 | +1.26(+1.34%) |
Jun 26, 2018 | 92.13 | 94.62 | 92.03 | 94.01 | 561,359 | +1.62(+1.75%) |
Jun 25, 2018 | 92.68 | 93.02 | 91.97 | 92.39 | 701,577 | -0.60(-0.65%) |
Jun 22, 2018 | 91.68 | 93.15 | 91.54 | 92.99 | 340,166 | +1.59(+1.74%) |
Jun 21, 2018 | 91.41 | 91.58 | 91.15 | 91.40 | 310,553 | -0.08(-0.09%) |
Jun 20, 2018 | 92.07 | 92.07 | 91.17 | 91.48 | 259,795 | -0.39(-0.42%) |
Jun 19, 2018 | 91.91 | 92.50 | 91.80 | 91.87 | 309,757 | -0.40(-0.43%) |
Jun 18, 2018 | 91.72 | 92.67 | 91.58 | 92.27 | 415,304 | +0.35(+0.38%) |
Jun 15, 2018 | 92.22 | 91.29 | 91.92 | 1,287,078 | +0.63(+0.69%) | |
Jun 14, 2018 | 91.48 | 91.80 | 90.92 | 91.29 | 420,657 | +0.21(+0.23%) |
Jun 13, 2018 | 91.12 | 91.68 | 90.83 | 91.08 | 369,502 | -0.51(-0.56%) |
Jun 12, 2018 | 91.39 | 91.72 | 90.98 | 91.59 | 268,668 | +0.22(+0.24%) |
Jun 11, 2018 | 91.63 | 92.00 | 90.86 | 91.37 | 278,191 | -0.10(-0.11%) |
Jun 08, 2018 | 92.05 | 92.05 | 91.01 | 91.47 | 259,883 | -0.56(-0.61%) |
Jun 07, 2018 | 93.19 | 93.30 | 91.93 | 92.03 | 313,470 | -1.07(-1.15%) |
Jun 06, 2018 | 93.26 | 93.10 | 389,758 | +1.15(+1.25%) | ||
Jun 05, 2018 | 91.88 | 93.16 | 91.88 | 91.95 | 283,025 | +0.45(+0.49%) |
Jun 04, 2018 | 91.23 | 91.85 | 91.05 | 91.50 | 316,636 | +0.60(+0.66%) |
Jun 01, 2018 | 91.33 | 91.63 | 90.40 | 90.90 | 302,308 | -0.53(-0.58%) |
May 31, 2018 | 91.16 | 91.79 | 90.50 | 91.43 | 692,435 | +0.34(+0.37%) |
May 30, 2018 | 91.64 | 91.97 | 90.46 | 91.09 | 276,250 | -0.42(-0.46%) |
May 29, 2018 | 91.41 | 92.26 | 91.40 | 91.51 | 396,272 | +0.12(+0.13%) |
May 28, 2018 | 92.08 | 92.40 | 91.30 | 91.39 | 72,954 | -0.74(-0.80%) |
May 25, 2018 | 91.96 | 92.99 | 91.84 | 92.13 | 316,907 | +0.08(+0.09%) |
May 24, 2018 | 91.63 | 92.25 | 91.26 | 92.05 | 374,183 | +1.14(+1.25%) |
May 23, 2018 | 90.55 | 91.36 | 90.35 | 90.91 | 354,647 | +0.20(+0.22%) |
May 22, 2018 | 91.27 | 91.74 | 90.63 | 90.71 | 360,156 | -0.39(-0.43%) |
May 18, 2018 | 91.10 | 91.10 | 91.10 | 0 | +0.42(+0.46%) | |
May 17, 2018 | 91.01 | 91.31 | 90.26 | 90.68 | 430,236 | -0.16(-0.18%) |
May 16, 2018 | 91.33 | 92.20 | 90.35 | 90.84 | 465,401 | -0.61(-0.67%) |
May 15, 2018 | 92.01 | 92.51 | 90.62 | 91.45 | 484,951 | -1.55(-1.67%) |
May 14, 2018 | 93.90 | 94.11 | 92.51 | 93.00 | 480,960 | -0.84(-0.90%) |
May 11, 2018 | 94.50 | 95.22 | 93.70 | 93.84 | 427,752 | -0.66(-0.70%) |
May 10, 2018 | 96.94 | 96.94 | 94.15 | 94.50 | 531,539 | -1.88(-1.95%) |
May 09, 2018 | 96.18 | 96.38 | 95.28 | 96.38 | 412,990 | -0.07(-0.07%) |
May 08, 2018 | 95.66 | 96.71 | 94.59 | 96.45 | 644,591 | +0.79(+0.83%) |
May 07, 2018 | 94.94 | 95.92 | 94.30 | 95.66 | 434,242 | +0.94(+0.99%) |
May 04, 2018 | 94.17 | 95.00 | 93.89 | 94.72 | 439,349 | +0.66(+0.70%) |
May 03, 2018 | 93.29 | 94.09 | 92.71 | 94.06 | 344,399 | +1.49(+1.61%) |
May 02, 2018 | 91.79 | 93.77 | 91.79 | 92.57 | 393,064 | +0.66(+0.72%) |
May 01, 2018 | 90.89 | 92.00 | 90.14 | 91.91 | 251,540 | +0.84(+0.92%) |
Apr 30, 2018 | 91.23 | 91.82 | 90.61 | 91.07 | 416,732 | -0.65(-0.71%) |
Apr 27, 2018 | 91.60 | 92.29 | 91.43 | 91.72 | 174,080 | +0.15(+0.16%) |
Apr 26, 2018 | 90.59 | 91.93 | 90.01 | 91.57 | 374,861 | +1.20(+1.33%) |
Apr 25, 2018 | 90.30 | 91.24 | 89.86 | 90.37 | 276,064 | -0.63(-0.69%) |
Apr 24, 2018 | 90.68 | 91.11 | 90.05 | 91.00 | 311,150 | +0.66(+0.73%) |
Apr 23, 2018 | 90.43 | 91.13 | 89.89 | 90.34 | 312,627 | -0.43(-0.47%) |
Apr 20, 2018 | 90.21 | 91.05 | 88.71 | 90.77 | 446,787 | +0.06(+0.07%) |
Apr 19, 2018 | 91.48 | 91.58 | 89.32 | 90.71 | 385,550 | -0.65(-0.71%) |
Apr 18, 2018 | 91.69 | 92.29 | 91.02 | 91.36 | 504,325 | +0.51(+0.56%) |
Apr 17, 2018 | 89.79 | 91.38 | 89.57 | 90.85 | 491,845 | +1.03(+1.15%) |
Apr 16, 2018 | 89.55 | 90.76 | 89.09 | 89.82 | 509,221 | +0.32(+0.36%) |
Apr 13, 2018 | 88.36 | 89.76 | 88.10 | 89.50 | 483,668 | +1.84(+2.10%) |
Apr 12, 2018 | 87.15 | 88.82 | 86.63 | 87.66 | 491,648 | +0.36(+0.41%) |
Apr 11, 2018 | 87.73 | 89.67 | 87.00 | 87.30 | 628,649 | +0.02(+0.02%) |
Apr 10, 2018 | 87.43 | 87.50 | 86.93 | 87.28 | 247,522 | +0.29(+0.33%) |
Apr 09, 2018 | 86.70 | 87.29 | 86.17 | 86.99 | 471,886 | +0.42(+0.49%) |
Apr 06, 2018 | 86.72 | 87.41 | 86.28 | 86.57 | 295,247 | +0.37(+0.43%) |
Apr 05, 2018 | 86.09 | 86.58 | 85.63 | 86.20 | 307,816 | +0.03(+0.03%) |
Apr 04, 2018 | 87.73 | 87.97 | 85.68 | 86.17 | 462,658 | -0.78(-0.90%) |
Apr 03, 2018 | 89.37 | 89.37 | 86.67 | 86.95 | 415,937 | -2.86(-3.18%) |
Apr 02, 2018 | 88.41 | 90.85 | 88.32 | 89.81 | 291,016 | +1.91(+2.17%) |
Mar 29, 2018 | 87.90 | 87.90 | 87.90 | 0 | +1.29(+1.49%) | |
Mar 28, 2018 | 90.29 | 90.29 | 85.21 | 86.61 | 798,152 | -3.63(-4.02%) |
Mar 27, 2018 | 90.25 | 91.20 | 90.02 | 90.24 | 529,222 | -0.52(-0.57%) |
Mar 26, 2018 | 89.81 | 90.88 | 89.70 | 90.76 | 444,945 | +1.39(+1.56%) |
Mar 23, 2018 | 89.22 | 89.74 | 88.36 | 89.37 | 854,997 | +1.39(+1.58%) |
Mar 22, 2018 | 90.39 | 90.50 | 87.90 | 87.98 | 536,481 | -2.86(-3.15%) |
Mar 21, 2018 | 90.80 | 91.69 | 89.74 | 90.84 | 452,633 | +0.05(+0.06%) |
Mar 20, 2018 | 89.91 | 90.87 | 89.91 | 90.79 | 351,464 | +0.20(+0.22%) |
Mar 19, 2018 | 89.80 | 90.81 | 89.40 | 90.59 | 277,156 | +0.64(+0.71%) |
Mar 16, 2018 | 89.25 | 90.31 | 89.25 | 89.95 | 1,137,359 | +0.84(+0.94%) |
Mar 15, 2018 | 88.89 | 89.91 | 88.69 | 89.11 | 405,187 | +0.15(+0.17%) |
Mar 14, 2018 | 89.83 | 90.12 | 88.70 | 88.96 | 397,579 | -0.95(-1.06%) |
Mar 13, 2018 | 88.44 | 90.03 | 88.35 | 89.91 | 404,318 | +1.74(+1.97%) |
Mar 12, 2018 | 86.52 | 88.33 | 86.52 | 88.17 | 349,364 | +0.92(+1.05%) |
Mar 09, 2018 | 86.07 | 87.87 | 85.92 | 87.25 | 491,778 | -0.11(-0.13%) |
Mar 08, 2018 | 90.95 | 91.18 | 86.16 | 87.36 | 956,988 | -3.76(-4.13%) |
Mar 07, 2018 | 91.87 | 92.36 | 90.91 | 91.12 | 293,917 | -0.86(-0.93%) |
Mar 06, 2018 | 91.75 | 92.85 | 91.60 | 91.98 | 425,811 | +0.86(+0.94%) |
Mar 05, 2018 | 90.83 | 91.23 | 90.40 | 91.12 | 319,719 | +0.20(+0.22%) |
Mar 02, 2018 | 91.06 | 92.27 | 90.77 | 90.92 | 288,244 | +0.40(+0.44%) |
Mar 01, 2018 | 89.50 | 91.14 | 88.19 | 90.52 | 466,214 | +0.60(+0.67%) |
Feb 28, 2018 | 90.89 | 91.17 | 89.67 | 89.92 | 756,190 | -0.87(-0.96%) |
Feb 27, 2018 | 93.05 | 93.56 | 90.34 | 90.79 | 637,854 | -2.83(-3.02%) |
Feb 26, 2018 | 93.78 | 94.21 | 92.82 | 93.62 | 387,077 | +0.66(+0.71%) |
Feb 23, 2018 | 91.70 | 93.05 | 90.60 | 92.96 | 417,218 | +1.25(+1.36%) |
Feb 22, 2018 | 91.01 | 92.40 | 90.78 | 91.71 | 352,044 | +0.94(+1.04%) |
Feb 21, 2018 | 91.78 | 92.35 | 90.52 | 90.77 | 449,767 | -0.65(-0.71%) |
Feb 20, 2018 | 92.07 | 92.38 | 91.24 | 91.42 | 416,187 | -1.04(-1.12%) |
Feb 16, 2018 | 92.46 | 92.46 | 92.46 | 0 | -1.17(-1.25%) | |
Feb 15, 2018 | 93.01 | 94.21 | 93.01 | 93.63 | 685,098 | +0.80(+0.86%) |
Feb 14, 2018 | 89.80 | 93.80 | 89.80 | 92.83 | 825,317 | +2.77(+3.08%) |
Feb 13, 2018 | 90.30 | 90.06 | 660,059 | +0.87(+0.98%) | ||
Feb 12, 2018 | 86.92 | 89.57 | 86.79 | 89.19 | 820,136 | +2.03(+2.33%) |
Feb 09, 2018 | 87.83 | 88.39 | 85.75 | 87.16 | 649,287 | -1.06(-1.20%) |
Feb 08, 2018 | 88.26 | 89.61 | 87.84 | 88.22 | 609,298 | -0.29(-0.33%) |
Feb 07, 2018 | 88.96 | 90.45 | 88.36 | 88.51 | 633,393 | -0.84(-0.94%) |
Feb 06, 2018 | 91.88 | 92.51 | 89.19 | 89.35 | 681,859 | -3.54(-3.81%) |
Feb 05, 2018 | 92.43 | 93.30 | 92.14 | 92.89 | 385,875 | +0.66(+0.72%) |
Feb 02, 2018 | 92.87 | 93.43 | 91.20 | 92.23 | 495,983 | -1.27(-1.36%) |