Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.34 | 85.95 | 83.06 | 83.28 | 5,073,252 | -0.13(-0.16%) |
Oct 30, 2018 | 80.39 | 83.93 | 79.87 | 83.41 | 5,406,434 | +2.74(+3.40%) |
Oct 29, 2018 | 84.55 | 84.59 | 79.55 | 80.67 | 5,448,708 | -3.57(-4.24%) |
Oct 26, 2018 | 83.48 | 84.88 | 81.82 | 84.24 | 5,479,854 | -0.44(-0.52%) |
Oct 25, 2018 | 85.28 | 86.06 | 84.08 | 84.69 | 3,701,968 | +0.77(+0.92%) |
Oct 24, 2018 | 88.37 | 88.50 | 83.80 | 83.91 | 7,008,804 | -3.94(-4.48%) |
Oct 23, 2018 | 90.26 | 90.43 | 86.59 | 87.85 | 6,354,548 | -4.06(-4.41%) |
Oct 22, 2018 | 93.37 | 93.56 | 91.23 | 91.90 | 2,015,625 | -1.12(-1.21%) |
Oct 19, 2018 | 93.75 | 95.38 | 92.56 | 93.03 | 4,487,151 | -0.70(-0.74%) |
Oct 18, 2018 | 93.72 | 94.28 | 92.93 | 93.72 | 2,652,420 | -1.26(-1.32%) |
Oct 17, 2018 | 96.62 | 96.92 | 93.67 | 94.98 | 3,258,793 | -1.68(-1.73%) |
Oct 16, 2018 | 97.13 | 97.62 | 96.50 | 96.65 | 3,070,087 | -0.07(-0.07%) |
Oct 15, 2018 | 97.03 | 97.51 | 96.24 | 96.73 | 2,886,045 | +0.31(+0.32%) |
Oct 12, 2018 | 97.55 | 97.68 | 95.00 | 96.42 | 3,745,045 | +0.44(+0.46%) |
Oct 11, 2018 | 98.87 | 99.02 | 95.34 | 95.98 | 6,033,015 | -3.83(-3.83%) |
Oct 10, 2018 | 104.17 | 104.17 | 99.71 | 99.80 | 4,372,780 | -4.64(-4.44%) |
Oct 09, 2018 | 102.76 | 105.38 | 102.67 | 104.44 | 3,109,851 | +1.99(+1.94%) |
Oct 08, 2018 | 102.57 | 103.65 | 101.98 | 102.45 | 2,680,773 | -0.96(-0.93%) |
Oct 05, 2018 | 102.86 | 103.46 | 102.27 | 103.42 | 2,843,568 | +0.65(+0.63%) |
Oct 04, 2018 | 102.53 | 102.98 | 101.90 | 102.77 | 4,084,344 | -0.12(-0.11%) |
Oct 03, 2018 | 102.72 | 103.02 | 102.00 | 102.89 | 4,020,074 | +0.30(+0.29%) |
Oct 02, 2018 | 102.39 | 102.64 | 101.59 | 102.59 | 4,149,690 | +0.40(+0.39%) |
Oct 01, 2018 | 100.96 | 102.44 | 100.84 | 102.19 | 2,565,488 | +1.52(+1.50%) |
Sep 28, 2018 | 99.87 | 101.87 | 99.87 | 100.67 | 3,452,578 | +0.45(+0.45%) |
Sep 27, 2018 | 99.88 | 100.73 | 99.21 | 100.22 | 3,700,995 | +1.33(+1.35%) |
Sep 26, 2018 | 99.00 | 99.73 | 98.65 | 98.89 | 3,936,168 | -0.26(-0.26%) |
Sep 25, 2018 | 98.31 | 99.83 | 98.06 | 99.15 | 4,908,590 | +1.30(+1.33%) |
Sep 24, 2018 | 95.82 | 98.00 | 95.62 | 97.85 | 4,553,544 | +3.57(+3.79%) |
Sep 21, 2018 | 93.53 | 95.18 | 93.15 | 94.27 | 6,062,983 | +0.20(+0.21%) |
Sep 20, 2018 | 95.04 | 95.48 | 93.73 | 94.07 | 2,531,240 | -0.76(-0.80%) |
Sep 19, 2018 | 94.26 | 95.15 | 94.01 | 94.83 | 2,239,444 | +0.57(+0.60%) |
Sep 18, 2018 | 93.71 | 94.93 | 93.48 | 94.26 | 2,367,303 | +1.51(+1.63%) |
Sep 17, 2018 | 93.37 | 93.71 | 92.39 | 92.76 | 3,215,123 | -0.22(-0.24%) |
Sep 14, 2018 | 91.99 | 93.54 | 91.99 | 92.98 | 1,947,033 | +0.95(+1.03%) |
Sep 13, 2018 | 92.17 | 92.43 | 90.78 | 92.03 | 2,948,160 | -0.25(-0.27%) |
Sep 12, 2018 | 92.56 | 93.98 | 92.24 | 92.28 | 2,833,466 | +0.57(+0.62%) |
Sep 11, 2018 | 90.27 | 92.46 | 90.03 | 91.71 | 3,004,244 | +1.50(+1.66%) |
Sep 10, 2018 | 90.75 | 91.16 | 90.12 | 90.22 | 2,253,918 | -0.12(-0.13%) |
Sep 07, 2018 | 90.74 | 91.00 | 89.73 | 90.33 | 4,167,145 | -0.81(-0.89%) |
Sep 06, 2018 | 92.95 | 93.22 | 90.92 | 91.15 | 2,512,016 | -1.89(-2.03%) |
Sep 05, 2018 | 92.18 | 93.32 | 91.71 | 93.03 | 2,637,827 | +0.17(+0.18%) |
Sep 04, 2018 | 93.94 | 94.19 | 92.13 | 92.87 | 2,157,919 | -0.43(-0.47%) |
Aug 31, 2018 | 93.30 | 93.30 | 93.30 | 0 | -0.54(-0.57%) | |
Aug 30, 2018 | 93.23 | 94.28 | 93.23 | 93.84 | 2,657,002 | +0.10(+0.11%) |
Aug 29, 2018 | 93.94 | 94.30 | 93.16 | 93.74 | 2,624,177 | +0.64(+0.69%) |
Aug 28, 2018 | 93.62 | 94.48 | 92.94 | 93.10 | 2,497,283 | -0.54(-0.57%) |
Aug 27, 2018 | 92.80 | 93.89 | 92.54 | 93.63 | 2,301,817 | +0.94(+1.01%) |
Aug 24, 2018 | 92.84 | 93.90 | 92.61 | 92.69 | 2,720,777 | +0.84(+0.91%) |
Aug 23, 2018 | 92.10 | 92.17 | 91.34 | 91.86 | 2,629,217 | -0.73(-0.78%) |
Aug 22, 2018 | 91.73 | 93.06 | 91.73 | 92.58 | 2,666,393 | +1.44(+1.58%) |
Aug 21, 2018 | 91.48 | 92.03 | 90.98 | 91.14 | 3,229,806 | +0.57(+0.63%) |
Aug 20, 2018 | 90.93 | 91.34 | 90.46 | 90.57 | 5,094,875 | +0.00(+0.00%) |
Aug 17, 2018 | 91.94 | 92.13 | 90.00 | 90.57 | 5,693,345 | -0.90(-0.98%) |
Aug 16, 2018 | 91.63 | 92.39 | 91.28 | 91.47 | 4,691,459 | +0.37(+0.41%) |
Aug 15, 2018 | 95.86 | 96.06 | 90.52 | 91.10 | 5,301,875 | -6.02(-6.20%) |
Aug 14, 2018 | 96.99 | 97.51 | 96.31 | 97.12 | 1,862,677 | +1.24(+1.29%) |
Aug 13, 2018 | 96.90 | 97.46 | 95.59 | 95.88 | 2,004,619 | -1.00(-1.03%) |
Aug 10, 2018 | 96.43 | 96.98 | 95.78 | 96.88 | 2,873,980 | +0.36(+0.38%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.18 | 96.52 | 2,375,707 | -0.36(-0.37%) |
Aug 08, 2018 | 97.30 | 98.15 | 95.88 | 96.88 | 3,995,304 | -1.31(-1.33%) |
Aug 07, 2018 | 98.64 | 99.66 | 98.10 | 98.19 | 2,248,007 | +0.42(+0.43%) |
Aug 06, 2018 | 97.21 | 98.72 | 96.28 | 97.78 | 3,035,754 | +1.18(+1.22%) |
Aug 03, 2018 | 96.87 | 98.65 | 95.36 | 96.60 | 5,217,770 | -2.78(-2.80%) |
Aug 02, 2018 | 98.30 | 99.68 | 97.47 | 99.38 | 4,448,432 | +0.28(+0.29%) |
Aug 01, 2018 | 100.67 | 101.44 | 98.58 | 99.09 | 4,467,492 | -2.66(-2.61%) |
Jul 31, 2018 | 102.82 | 103.69 | 101.26 | 101.75 | 3,127,301 | -0.76(-0.74%) |
Jul 30, 2018 | 102.94 | 103.85 | 102.22 | 102.51 | 2,601,948 | +0.59(+0.58%) |
Jul 27, 2018 | 101.26 | 102.98 | 100.82 | 101.92 | 3,108,283 | +0.23(+0.23%) |
Jul 26, 2018 | 101.75 | 102.39 | 101.30 | 101.69 | 3,624,525 | +0.38(+0.37%) |
Jul 25, 2018 | 99.14 | 101.54 | 98.90 | 101.31 | 3,764,207 | +2.18(+2.20%) |
Jul 24, 2018 | 97.61 | 100.32 | 97.05 | 99.13 | 3,612,535 | +2.18(+2.25%) |
Jul 23, 2018 | 97.19 | 97.43 | 96.51 | 96.95 | 2,212,903 | +0.40(+0.42%) |
Jul 20, 2018 | 96.81 | 97.31 | 95.83 | 96.55 | 1,952,264 | -0.03(-0.03%) |
Jul 19, 2018 | 96.86 | 97.52 | 96.43 | 96.58 | 3,661,346 | -0.94(-0.96%) |
Jul 18, 2018 | 97.33 | 98.02 | 95.61 | 97.52 | 4,156,624 | -0.58(-0.60%) |
Jul 17, 2018 | 98.01 | 98.64 | 96.36 | 98.11 | 4,902,995 | -0.23(-0.23%) |
Jul 16, 2018 | 98.46 | 98.99 | 96.99 | 98.34 | 4,067,877 | -0.92(-0.93%) |
Jul 13, 2018 | 98.02 | 100.08 | 97.81 | 99.26 | 2,309,943 | +1.43(+1.47%) |
Jul 12, 2018 | 98.43 | 99.03 | 97.00 | 97.82 | 2,501,600 | -0.41(-0.42%) |
Jul 11, 2018 | 99.33 | 99.93 | 97.42 | 98.23 | 2,491,368 | -1.82(-1.82%) |
Jul 10, 2018 | 100.29 | 100.83 | 99.33 | 100.05 | 2,532,521 | +0.66(+0.67%) |
Jul 09, 2018 | 98.50 | 99.65 | 98.11 | 99.39 | 2,120,936 | +1.40(+1.43%) |
Jul 06, 2018 | 96.28 | 98.46 | 96.14 | 97.99 | 1,897,328 | +0.89(+0.92%) |
Jul 05, 2018 | 97.44 | 98.53 | 96.69 | 97.10 | 3,141,829 | +0.62(+0.65%) |
Jul 03, 2018 | 96.47 | 96.47 | 96.47 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 97.56 | 97.60 | 95.43 | 96.45 | 2,932,574 | -1.60(-1.63%) |
Jun 29, 2018 | 97.26 | 99.54 | 97.15 | 98.05 | 3,832,840 | +0.73(+0.75%) |
Jun 28, 2018 | 97.84 | 98.89 | 96.54 | 97.32 | 3,400,420 | -0.34(-0.35%) |
Jun 27, 2018 | 95.84 | 98.33 | 95.20 | 97.66 | 5,976,207 | +3.35(+3.55%) |
Jun 26, 2018 | 92.23 | 94.92 | 92.23 | 94.31 | 3,137,852 | +2.25(+2.44%) |
Jun 25, 2018 | 93.64 | 93.73 | 91.34 | 92.06 | 2,469,967 | -1.32(-1.42%) |
Jun 22, 2018 | 94.60 | 95.31 | 93.14 | 93.38 | 4,270,138 | +1.50(+1.64%) |
Jun 21, 2018 | 93.29 | 93.29 | 91.41 | 91.88 | 3,811,772 | -2.23(-2.37%) |
Jun 20, 2018 | 93.18 | 94.42 | 92.51 | 94.11 | 3,020,995 | +1.85(+2.01%) |
Jun 19, 2018 | 90.63 | 92.80 | 89.92 | 92.26 | 3,106,594 | +0.36(+0.39%) |
Jun 18, 2018 | 90.15 | 92.88 | 89.83 | 91.90 | 4,037,628 | +1.92(+2.14%) |
Jun 15, 2018 | 92.61 | 89.78 | 89.97 | 6,381,499 | -2.64(-2.85%) | |
Jun 14, 2018 | 94.05 | 94.16 | 92.52 | 92.61 | 3,625,112 | -0.57(-0.61%) |
Jun 13, 2018 | 93.37 | 94.35 | 92.80 | 93.18 | 3,001,119 | -0.17(-0.19%) |
Jun 12, 2018 | 92.91 | 93.86 | 92.44 | 93.35 | 4,310,708 | +0.36(+0.39%) |
Jun 11, 2018 | 92.95 | 93.53 | 91.80 | 92.99 | 3,013,859 | +0.27(+0.29%) |
Jun 08, 2018 | 93.11 | 93.55 | 91.92 | 92.72 | 3,062,893 | -0.20(-0.22%) |
Jun 07, 2018 | 92.53 | 93.98 | 91.90 | 92.93 | 4,694,641 | +1.41(+1.54%) |
Jun 06, 2018 | 90.51 | 91.52 | 5,534,284 | -0.35(-0.38%) | ||
Jun 05, 2018 | 93.00 | 93.17 | 90.46 | 91.86 | 5,277,588 | -1.65(-1.76%) |
Jun 04, 2018 | 94.61 | 95.39 | 92.82 | 93.51 | 4,767,168 | +0.25(+0.27%) |
Jun 01, 2018 | 93.36 | 93.42 | 92.27 | 93.26 | 3,704,831 | +0.43(+0.46%) |
May 31, 2018 | 93.65 | 94.73 | 92.77 | 92.83 | 4,497,435 | -1.54(-1.63%) |
May 30, 2018 | 92.62 | 94.73 | 92.32 | 94.37 | 3,672,680 | +2.80(+3.05%) |
May 29, 2018 | 91.49 | 92.68 | 90.75 | 91.57 | 4,131,047 | -1.22(-1.32%) |
May 25, 2018 | 92.79 | 92.79 | 92.79 | 0 | -1.75(-1.85%) | |
May 24, 2018 | 95.54 | 95.90 | 94.30 | 94.54 | 4,030,533 | -2.36(-2.44%) |
May 23, 2018 | 97.11 | 97.88 | 95.88 | 96.91 | 5,562,104 | -0.61(-0.63%) |
May 22, 2018 | 100.31 | 100.83 | 96.99 | 97.52 | 3,042,220 | -2.91(-2.89%) |
May 21, 2018 | 99.98 | 100.89 | 99.29 | 100.43 | 3,265,591 | +1.31(+1.32%) |
May 18, 2018 | 99.51 | 99.67 | 97.93 | 99.12 | 5,157,922 | -0.28(-0.29%) |
May 17, 2018 | 96.13 | 99.64 | 96.13 | 99.41 | 7,260,703 | +3.66(+3.83%) |
May 16, 2018 | 94.40 | 96.03 | 94.23 | 95.74 | 3,680,439 | +1.00(+1.06%) |
May 15, 2018 | 93.36 | 94.88 | 93.26 | 94.74 | 4,049,767 | +1.22(+1.31%) |
May 14, 2018 | 93.07 | 94.24 | 93.05 | 93.52 | 3,356,727 | +1.00(+1.08%) |
May 11, 2018 | 93.79 | 94.56 | 92.20 | 92.52 | 3,745,281 | -1.21(-1.29%) |
May 10, 2018 | 93.57 | 94.13 | 93.34 | 93.73 | 5,194,274 | +0.91(+0.98%) |
May 09, 2018 | 92.32 | 93.62 | 91.33 | 92.82 | 7,747,115 | +1.97(+2.17%) |
May 08, 2018 | 89.56 | 91.08 | 88.40 | 90.85 | 4,904,273 | +1.10(+1.23%) |
May 07, 2018 | 91.26 | 92.29 | 89.20 | 89.74 | 7,605,087 | -0.61(-0.67%) |
May 04, 2018 | 90.62 | 91.39 | 87.85 | 90.35 | 7,265,260 | -1.06(-1.16%) |
May 03, 2018 | 91.33 | 91.51 | 89.91 | 91.41 | 5,418,100 | -0.50(-0.55%) |
May 02, 2018 | 92.62 | 93.45 | 91.50 | 91.92 | 6,065,430 | -0.72(-0.77%) |
May 01, 2018 | 92.71 | 92.94 | 91.55 | 92.64 | 3,001,154 | -0.48(-0.52%) |
Apr 30, 2018 | 91.87 | 94.33 | 91.67 | 93.12 | 4,207,536 | +1.09(+1.18%) |
Apr 27, 2018 | 92.00 | 92.83 | 91.51 | 92.03 | 2,312,651 | -0.65(-0.71%) |
Apr 26, 2018 | 91.73 | 92.83 | 91.30 | 92.68 | 4,365,435 | +1.75(+1.92%) |
Apr 25, 2018 | 89.78 | 91.28 | 89.10 | 90.93 | 4,450,423 | +0.64(+0.71%) |
Apr 24, 2018 | 90.87 | 91.74 | 89.33 | 90.30 | 4,609,571 | -0.20(-0.22%) |
Apr 23, 2018 | 89.56 | 90.59 | 88.89 | 90.49 | 2,724,558 | +0.69(+0.76%) |
Apr 20, 2018 | 89.46 | 90.28 | 88.78 | 89.81 | 3,949,855 | -0.06(-0.06%) |
Apr 19, 2018 | 89.37 | 90.39 | 88.63 | 89.86 | 6,298,584 | +0.94(+1.05%) |
Apr 18, 2018 | 88.34 | 89.97 | 87.94 | 88.92 | 6,484,156 | +1.34(+1.53%) |
Apr 17, 2018 | 87.59 | 88.14 | 86.96 | 87.59 | 4,720,989 | +0.10(+0.12%) |
Apr 16, 2018 | 87.98 | 88.01 | 87.23 | 87.48 | 3,483,534 | +0.00(+0.00%) |
Apr 13, 2018 | 87.03 | 87.66 | 86.38 | 87.48 | 4,236,291 | +0.97(+1.12%) |
Apr 12, 2018 | 86.12 | 87.19 | 85.12 | 86.52 | 5,565,717 | +0.46(+0.53%) |
Apr 11, 2018 | 84.51 | 86.64 | 84.13 | 86.06 | 4,406,383 | +1.37(+1.62%) |
Apr 10, 2018 | 82.67 | 85.81 | 82.60 | 84.69 | 6,932,511 | +3.37(+4.14%) |
Apr 09, 2018 | 80.62 | 82.85 | 80.10 | 81.33 | 5,891,113 | +1.14(+1.42%) |
Apr 06, 2018 | 81.87 | 81.87 | 77.72 | 80.18 | 8,229,511 | -1.93(-2.35%) |
Apr 05, 2018 | 82.29 | 82.90 | 81.64 | 82.11 | 4,517,374 | +0.17(+0.20%) |
Apr 04, 2018 | 81.46 | 82.25 | 81.07 | 81.95 | 5,390,101 | -0.71(-0.86%) |
Apr 03, 2018 | 81.40 | 82.84 | 80.07 | 82.65 | 4,420,012 | +1.68(+2.08%) |
Apr 02, 2018 | 82.55 | 82.71 | 78.86 | 80.97 | 4,776,704 | -1.84(-2.22%) |
Mar 29, 2018 | 82.81 | 82.81 | 82.81 | 0 | +1.14(+1.40%) | |
Mar 28, 2018 | 83.23 | 84.33 | 81.23 | 81.67 | 7,007,293 | -1.97(-2.36%) |
Mar 27, 2018 | 84.53 | 84.89 | 82.99 | 83.65 | 6,610,063 | -0.98(-1.15%) |
Mar 26, 2018 | 84.07 | 84.68 | 83.17 | 84.62 | 6,124,654 | +1.35(+1.62%) |
Mar 23, 2018 | 82.40 | 83.96 | 82.36 | 83.28 | 8,359,810 | +1.24(+1.51%) |
Mar 22, 2018 | 81.44 | 82.66 | 81.15 | 82.04 | 8,482,370 | -0.39(-0.47%) |
Mar 21, 2018 | 80.02 | 83.25 | 79.96 | 82.43 | 6,723,035 | +2.71(+3.40%) |
Mar 20, 2018 | 78.16 | 79.96 | 78.07 | 79.71 | 5,790,354 | +2.25(+2.90%) |
Mar 19, 2018 | 78.57 | 78.98 | 76.66 | 77.46 | 3,311,500 | -1.56(-1.97%) |
Mar 16, 2018 | 77.78 | 79.34 | 77.53 | 79.02 | 6,293,402 | +1.42(+1.82%) |
Mar 15, 2018 | 78.97 | 79.23 | 77.23 | 77.60 | 4,885,207 | -0.98(-1.24%) |
Mar 14, 2018 | 79.30 | 79.37 | 78.38 | 78.58 | 2,783,027 | -0.13(-0.16%) |
Mar 13, 2018 | 79.74 | 80.06 | 78.41 | 78.71 | 4,081,032 | -0.47(-0.60%) |
Mar 12, 2018 | 80.63 | 80.88 | 79.05 | 79.18 | 6,621,739 | -1.69(-2.09%) |
Mar 09, 2018 | 79.91 | 80.95 | 79.67 | 80.87 | 3,699,369 | +1.74(+2.20%) |
Mar 08, 2018 | 79.87 | 79.93 | 78.40 | 79.13 | 3,094,372 | -0.22(-0.28%) |
Mar 07, 2018 | 79.53 | 78.15 | 79.35 | 4,234,795 | -0.11(-0.14%) | |
Mar 06, 2018 | 80.80 | 80.98 | 79.25 | 79.46 | 4,348,713 | -0.63(-0.79%) |
Mar 05, 2018 | 79.38 | 80.84 | 78.98 | 80.09 | 3,978,166 | +0.28(+0.35%) |
Mar 02, 2018 | 79.09 | 80.41 | 78.19 | 79.81 | 5,135,660 | +0.21(+0.27%) |
Mar 01, 2018 | 80.07 | 80.33 | 78.54 | 79.59 | 5,851,331 | -0.19(-0.24%) |
Feb 28, 2018 | 79.95 | 83.70 | 79.70 | 79.78 | 9,837,156 | -4.34(-5.16%) |
Feb 27, 2018 | 85.97 | 86.16 | 83.97 | 84.13 | 4,549,943 | -2.01(-2.33%) |
Feb 26, 2018 | 86.19 | 86.66 | 85.41 | 86.13 | 5,686,110 | +0.52(+0.61%) |
Feb 23, 2018 | 84.75 | 85.65 | 84.43 | 85.61 | 2,623,629 | +1.37(+1.62%) |
Feb 22, 2018 | 84.24 | 4,024,501 | +1.01(+1.21%) | |||
Feb 21, 2018 | 84.68 | 85.53 | 83.21 | 83.24 | 5,229,461 | -1.69(-1.99%) |
Feb 20, 2018 | 84.79 | 85.58 | 83.50 | 84.93 | 4,298,554 | +0.25(+0.30%) |
Feb 16, 2018 | 84.68 | 84.68 | 84.68 | 0 | -0.04(-0.05%) | |
Feb 15, 2018 | 83.86 | 85.01 | 82.61 | 84.72 | 4,441,856 | +0.73(+0.87%) |
Feb 14, 2018 | 79.91 | 84.22 | 79.85 | 83.98 | 5,197,840 | +3.37(+4.19%) |
Feb 13, 2018 | 80.63 | 81.22 | 79.93 | 80.61 | 2,202,723 | -0.53(-0.65%) |
Feb 12, 2018 | 79.88 | 81.84 | 79.71 | 81.14 | 4,506,016 | +2.42(+3.07%) |
Feb 09, 2018 | 80.15 | 80.71 | 75.94 | 78.72 | 6,782,714 | -0.76(-0.96%) |
Feb 08, 2018 | 83.40 | 83.78 | 79.44 | 79.48 | 5,943,304 | -3.73(-4.48%) |
Feb 07, 2018 | 85.29 | 85.76 | 83.20 | 83.21 | 5,923,651 | -1.96(-2.30%) |
Feb 06, 2018 | 84.77 | 87.24 | 83.46 | 85.17 | 5,891,402 | -1.43(-1.65%) |
Feb 05, 2018 | 87.87 | 89.14 | 85.76 | 86.60 | 4,010,347 | -2.16(-2.43%) |
Feb 02, 2018 | 90.47 | 90.62 | 88.43 | 88.76 | 3,240,781 | -2.90(-3.17%) |
Feb 01, 2018 | 90.69 | 91.70 | 90.14 | 91.66 | 3,187,677 | +1.20(+1.32%) |
Jan 31, 2018 | 90.72 | 91.04 | 90.02 | 90.47 | 3,063,158 | -0.13(-0.15%) |
Jan 30, 2018 | 91.24 | 91.24 | 89.60 | 90.60 | 4,562,363 | -1.11(-1.21%) |
Jan 29, 2018 | 92.13 | 92.93 | 91.58 | 91.71 | 2,014,711 | -0.93(-1.00%) |
Jan 26, 2018 | 92.09 | 92.87 | 91.88 | 92.64 | 2,759,641 | +0.24(+0.26%) |
Jan 25, 2018 | 93.55 | 93.61 | 92.06 | 92.39 | 2,620,282 | -0.80(-0.86%) |
Jan 24, 2018 | 92.82 | 93.53 | 92.20 | 93.20 | 3,131,825 | +0.50(+0.53%) |
Jan 23, 2018 | 92.08 | 93.30 | 91.95 | 92.70 | 4,004,866 | +0.80(+0.87%) |
Jan 22, 2018 | 90.10 | 91.93 | 90.00 | 91.90 | 2,838,786 | +1.93(+2.14%) |
Jan 19, 2018 | 89.64 | 90.28 | 89.26 | 89.97 | 3,712,609 | +0.10(+0.11%) |
Jan 18, 2018 | 89.18 | 90.59 | 88.75 | 89.87 | 5,802,470 | +0.56(+0.63%) |
Jan 17, 2018 | 89.45 | 89.96 | 88.22 | 89.31 | 4,225,683 | +0.11(+0.12%) |
Jan 16, 2018 | 91.11 | 91.60 | 88.96 | 89.20 | 6,145,959 | -1.69(-1.85%) |
Jan 12, 2018 | 90.89 | 90.89 | 90.89 | 0 | +0.44(+0.49%) | |
Jan 11, 2018 | 88.60 | 90.90 | 88.34 | 90.45 | 4,873,300 | +2.46(+2.79%) |
Jan 10, 2018 | 89.35 | 87.87 | 87.99 | 6,048,756 | +0.24(+0.27%) | |
Jan 09, 2018 | 88.71 | 88.84 | 87.62 | 87.75 | 2,474,682 | -0.79(-0.89%) |
Jan 08, 2018 | 88.32 | 88.94 | 87.70 | 88.54 | 2,462,527 | +0.42(+0.48%) |
Jan 05, 2018 | 86.93 | 88.21 | 86.50 | 88.11 | 2,827,668 | +0.96(+1.10%) |
Jan 04, 2018 | 86.71 | 87.36 | 86.21 | 87.15 | 2,705,150 | +0.02(+0.02%) |
Jan 03, 2018 | 86.52 | 87.85 | 86.27 | 87.14 | 3,906,203 | +1.28(+1.49%) |
Jan 02, 2018 | 85.36 | 85.93 | 85.01 | 85.86 | 2,418,545 | +1.09(+1.29%) |
Dec 29, 2017 | 84.77 | 84.77 | 84.77 | 0 | -0.42(-0.50%) | |
Dec 28, 2017 | 85.23 | 85.33 | 84.73 | 85.19 | 1,591,993 | +0.07(+0.08%) |
Dec 27, 2017 | 85.67 | 85.86 | 84.62 | 85.12 | 2,293,968 | -0.82(-0.96%) |
Dec 26, 2017 | 84.24 | 86.14 | 84.05 | 85.94 | 2,636,676 | +1.81(+2.15%) |
Dec 22, 2017 | 83.82 | 84.74 | 83.17 | 84.14 | 2,582,561 | +0.60(+0.71%) |
Dec 21, 2017 | 81.48 | 83.85 | 81.10 | 83.54 | 4,239,428 | +2.21(+2.71%) |
Dec 20, 2017 | 80.16 | 81.55 | 79.50 | 81.33 | 3,375,781 | +1.66(+2.08%) |
Dec 19, 2017 | 78.82 | 79.97 | 78.30 | 79.68 | 3,000,034 | +1.19(+1.52%) |
Dec 18, 2017 | 77.53 | 78.69 | 77.52 | 78.48 | 3,320,236 | +1.07(+1.38%) |
Dec 15, 2017 | 78.98 | 79.06 | 77.35 | 77.41 | 5,897,899 | -0.86(-1.09%) |
Dec 14, 2017 | 78.36 | 79.20 | 78.20 | 78.27 | 3,087,138 | -0.24(-0.30%) |
Dec 13, 2017 | 78.91 | 79.12 | 78.32 | 78.51 | 1,813,483 | -0.27(-0.34%) |
Dec 12, 2017 | 78.77 | 79.67 | 78.11 | 78.77 | 2,709,085 | -0.73(-0.92%) |
Dec 11, 2017 | 78.94 | 80.39 | 78.86 | 79.50 | 2,478,363 | +0.64(+0.82%) |
Dec 08, 2017 | 78.77 | 79.13 | 78.36 | 78.86 | 1,925,383 | +0.53(+0.67%) |
Dec 07, 2017 | 77.68 | 78.42 | 77.38 | 78.33 | 2,148,426 | +0.68(+0.87%) |
Dec 06, 2017 | 78.89 | 78.91 | 77.37 | 77.66 | 3,524,325 | -1.60(-2.02%) |
Dec 05, 2017 | 79.09 | 79.94 | 78.96 | 79.26 | 2,604,610 | -0.12(-0.15%) |
Dec 04, 2017 | 80.67 | 80.93 | 79.33 | 79.38 | 3,085,138 | -1.46(-1.81%) |
Dec 01, 2017 | 81.16 | 82.02 | 80.45 | 80.84 | 4,386,938 | +0.46(+0.58%) |
Nov 30, 2017 | 79.34 | 80.70 | 79.34 | 80.38 | 5,283,882 | +1.43(+1.81%) |
Nov 29, 2017 | 78.21 | 78.96 | 77.96 | 78.95 | 3,464,473 | +0.52(+0.66%) |
Nov 28, 2017 | 78.36 | 78.69 | 77.85 | 78.43 | 2,593,414 | +0.02(+0.02%) |
Nov 27, 2017 | 79.79 | 79.95 | 77.94 | 78.41 | 3,752,641 | -1.45(-1.81%) |
Nov 24, 2017 | 80.19 | 80.56 | 79.64 | 79.86 | 1,162,978 | +0.06(+0.07%) |
Nov 22, 2017 | 80.45 | 80.77 | 79.76 | 79.80 | 3,379,683 | -0.06(-0.07%) |
Nov 21, 2017 | 80.36 | 80.61 | 79.60 | 79.86 | 5,166,495 | +0.17(+0.22%) |
Nov 20, 2017 | 79.64 | 80.12 | 79.10 | 79.68 | 2,112,868 | -0.16(-0.20%) |
Nov 17, 2017 | 79.94 | 80.29 | 79.42 | 79.84 | 3,305,867 | +0.17(+0.21%) |
Nov 16, 2017 | 79.57 | 80.25 | 79.19 | 79.68 | 2,579,181 | +0.05(+0.07%) |
Nov 15, 2017 | 79.48 | 80.38 | 78.62 | 79.62 | 4,274,461 | -0.87(-1.08%) |
Nov 14, 2017 | 81.58 | 81.74 | 80.41 | 80.49 | 3,091,443 | -1.56(-1.90%) |
Nov 13, 2017 | 81.85 | 82.48 | 81.49 | 82.06 | 2,320,663 | -0.09(-0.11%) |
Nov 10, 2017 | 82.11 | 82.57 | 81.07 | 82.15 | 4,306,961 | -0.16(-0.19%) |
Nov 09, 2017 | 81.56 | 82.83 | 81.35 | 82.31 | 3,886,639 | +0.35(+0.43%) |
Nov 08, 2017 | 82.88 | 83.10 | 81.54 | 81.95 | 4,361,649 | -1.38(-1.66%) |
Nov 07, 2017 | 84.33 | 84.80 | 82.91 | 83.34 | 5,119,268 | -0.68(-0.81%) |
Nov 06, 2017 | 82.60 | 84.20 | 82.53 | 84.02 | 5,994,870 | +1.93(+2.35%) |
Nov 03, 2017 | 81.54 | 82.54 | 81.15 | 82.09 | 5,194,177 | +1.22(+1.51%) |
Nov 02, 2017 | 79.63 | 80.90 | 79.63 | 80.87 | 3,782,072 | +0.52(+0.65%) |