Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.40 | 83.63 | 80.73 | 80.81 | 712,384 | -0.06(-0.07%) |
Oct 30, 2018 | 79.47 | 80.97 | 77.80 | 80.86 | 1,453,206 | +1.21(+1.52%) |
Oct 29, 2018 | 83.83 | 83.83 | 78.83 | 79.65 | 874,101 | -2.87(-3.48%) |
Oct 26, 2018 | 82.40 | 84.25 | 80.66 | 82.52 | 1,178,701 | -1.22(-1.46%) |
Oct 25, 2018 | 85.10 | 87.49 | 82.80 | 83.75 | 1,751,958 | -3.45(-3.96%) |
Oct 24, 2018 | 92.84 | 93.37 | 87.01 | 87.20 | 940,502 | -5.25(-5.68%) |
Oct 23, 2018 | 92.90 | 94.03 | 91.02 | 92.45 | 798,429 | -3.74(-3.89%) |
Oct 22, 2018 | 96.74 | 96.81 | 95.00 | 96.19 | 428,864 | -0.58(-0.60%) |
Oct 19, 2018 | 98.34 | 100.42 | 96.37 | 96.77 | 561,502 | -1.60(-1.63%) |
Oct 18, 2018 | 99.51 | 99.87 | 97.45 | 98.37 | 459,126 | -2.28(-2.27%) |
Oct 17, 2018 | 101.20 | 101.95 | 99.98 | 100.66 | 415,765 | -1.18(-1.16%) |
Oct 16, 2018 | 101.01 | 101.99 | 100.25 | 101.84 | 478,664 | +1.26(+1.26%) |
Oct 15, 2018 | 101.27 | 102.07 | 99.21 | 100.57 | 447,378 | -0.58(-0.57%) |
Oct 12, 2018 | 103.21 | 103.70 | 99.52 | 101.15 | 506,093 | -0.99(-0.97%) |
Oct 11, 2018 | 103.73 | 105.45 | 101.46 | 102.14 | 653,068 | -3.28(-3.11%) |
Oct 10, 2018 | 110.78 | 111.61 | 105.08 | 105.42 | 609,084 | -6.14(-5.50%) |
Oct 09, 2018 | 110.73 | 113.50 | 110.35 | 111.56 | 330,212 | +0.70(+0.63%) |
Oct 08, 2018 | 110.04 | 111.87 | 109.60 | 110.86 | 559,863 | +0.05(+0.04%) |
Oct 05, 2018 | 110.08 | 111.09 | 109.15 | 110.81 | 364,539 | +0.58(+0.52%) |
Oct 04, 2018 | 113.57 | 114.04 | 109.47 | 110.24 | 860,101 | -3.90(-3.42%) |
Oct 03, 2018 | 112.44 | 115.16 | 111.97 | 114.14 | 372,849 | +1.99(+1.77%) |
Oct 02, 2018 | 110.11 | 112.63 | 109.46 | 112.15 | 259,586 | +1.75(+1.59%) |
Oct 01, 2018 | 109.65 | 111.02 | 108.97 | 110.40 | 378,248 | +1.16(+1.06%) |
Sep 28, 2018 | 108.13 | 110.96 | 107.88 | 109.24 | 395,501 | +0.60(+0.56%) |
Sep 27, 2018 | 107.87 | 108.77 | 106.28 | 108.64 | 226,337 | +1.16(+1.08%) |
Sep 26, 2018 | 107.97 | 109.31 | 107.34 | 107.48 | 333,416 | -1.34(-1.23%) |
Sep 25, 2018 | 106.85 | 109.28 | 106.68 | 108.82 | 432,580 | +2.79(+2.63%) |
Sep 24, 2018 | 105.84 | 106.55 | 103.97 | 106.02 | 414,176 | +1.31(+1.25%) |
Sep 21, 2018 | 104.28 | 104.97 | 103.48 | 104.71 | 491,248 | +0.78(+0.75%) |
Sep 20, 2018 | 105.10 | 106.07 | 103.65 | 103.93 | 409,401 | -0.28(-0.27%) |
Sep 19, 2018 | 101.46 | 104.94 | 101.30 | 104.21 | 492,059 | +2.49(+2.45%) |
Sep 18, 2018 | 102.85 | 103.20 | 101.47 | 101.72 | 382,738 | +0.09(+0.09%) |
Sep 17, 2018 | 103.21 | 103.69 | 101.49 | 101.63 | 248,680 | -1.08(-1.06%) |
Sep 14, 2018 | 103.34 | 104.62 | 102.31 | 102.71 | 322,020 | -0.43(-0.42%) |
Sep 13, 2018 | 104.46 | 104.96 | 102.88 | 103.15 | 143,141 | -1.28(-1.23%) |
Sep 12, 2018 | 103.88 | 105.04 | 102.57 | 104.43 | 268,175 | +1.63(+1.59%) |
Sep 11, 2018 | 100.22 | 103.15 | 100.22 | 102.80 | 357,667 | +2.08(+2.06%) |
Sep 10, 2018 | 103.19 | 104.11 | 100.55 | 100.72 | 453,148 | -1.95(-1.90%) |
Sep 07, 2018 | 101.27 | 102.91 | 100.12 | 102.68 | 377,581 | +0.84(+0.82%) |
Sep 06, 2018 | 104.49 | 104.49 | 101.57 | 101.84 | 382,536 | -2.91(-2.78%) |
Sep 05, 2018 | 107.37 | 107.37 | 103.50 | 104.75 | 483,302 | -3.68(-3.39%) |
Sep 04, 2018 | 108.54 | 108.68 | 106.15 | 108.43 | 431,044 | +0.40(+0.37%) |
Aug 31, 2018 | 108.03 | 108.03 | 108.03 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 108.48 | 109.27 | 107.51 | 108.28 | 272,589 | -0.44(-0.41%) |
Aug 29, 2018 | 109.28 | 109.75 | 108.08 | 108.72 | 423,406 | +0.00(+0.00%) |
Aug 28, 2018 | 109.78 | 110.45 | 107.86 | 108.72 | 295,032 | -0.41(-0.37%) |
Aug 27, 2018 | 108.24 | 109.56 | 107.13 | 109.13 | 208,154 | +1.66(+1.54%) |
Aug 24, 2018 | 108.27 | 109.10 | 107.14 | 107.47 | 233,695 | -0.20(-0.18%) |
Aug 23, 2018 | 108.67 | 109.25 | 107.20 | 107.67 | 396,591 | -1.51(-1.38%) |
Aug 22, 2018 | 108.43 | 109.72 | 108.17 | 109.17 | 355,671 | +1.57(+1.46%) |
Aug 21, 2018 | 106.73 | 108.50 | 106.73 | 107.61 | 462,860 | +1.69(+1.59%) |
Aug 20, 2018 | 104.23 | 106.18 | 104.23 | 105.92 | 220,792 | +2.11(+2.03%) |
Aug 17, 2018 | 103.69 | 104.24 | 102.92 | 103.81 | 185,238 | +0.20(+0.19%) |
Aug 16, 2018 | 103.78 | 104.65 | 103.24 | 103.61 | 223,425 | +0.39(+0.37%) |
Aug 15, 2018 | 104.84 | 105.03 | 101.42 | 103.22 | 592,929 | -2.73(-2.58%) |
Aug 14, 2018 | 106.50 | 107.43 | 105.83 | 105.96 | 221,258 | +0.76(+0.73%) |
Aug 13, 2018 | 106.35 | 107.19 | 104.29 | 105.19 | 268,034 | -1.28(-1.20%) |
Aug 10, 2018 | 104.69 | 106.65 | 104.36 | 106.48 | 170,712 | +1.49(+1.42%) |
Aug 09, 2018 | 106.22 | 106.55 | 104.73 | 104.99 | 214,204 | -1.29(-1.22%) |
Aug 08, 2018 | 106.16 | 107.42 | 105.43 | 106.28 | 275,140 | -0.58(-0.54%) |
Aug 07, 2018 | 107.44 | 108.35 | 106.30 | 106.85 | 403,916 | +0.24(+0.22%) |
Aug 06, 2018 | 105.59 | 107.31 | 105.54 | 106.62 | 407,150 | +1.32(+1.25%) |
Aug 03, 2018 | 105.16 | 106.69 | 104.89 | 105.30 | 347,892 | -0.18(-0.17%) |
Aug 02, 2018 | 104.69 | 106.20 | 104.69 | 105.48 | 267,463 | -0.07(-0.06%) |
Aug 01, 2018 | 104.19 | 105.84 | 103.15 | 105.54 | 363,432 | -0.20(-0.19%) |
Jul 31, 2018 | 104.84 | 106.07 | 104.11 | 105.74 | 377,357 | +1.10(+1.05%) |
Jul 30, 2018 | 105.58 | 106.37 | 104.58 | 104.64 | 408,413 | +0.11(+0.11%) |
Jul 27, 2018 | 104.17 | 105.37 | 103.76 | 104.53 | 443,852 | -0.41(-0.39%) |
Jul 26, 2018 | 104.47 | 107.69 | 104.17 | 104.94 | 503,404 | -0.52(-0.49%) |
Jul 25, 2018 | 104.67 | 105.84 | 104.09 | 105.46 | 379,525 | +0.70(+0.67%) |
Jul 24, 2018 | 106.02 | 106.90 | 104.44 | 104.76 | 491,064 | -0.17(-0.16%) |
Jul 23, 2018 | 105.84 | 105.84 | 103.75 | 104.93 | 536,090 | -1.23(-1.15%) |
Jul 20, 2018 | 108.39 | 108.39 | 105.93 | 106.16 | 343,295 | -1.76(-1.63%) |
Jul 19, 2018 | 107.42 | 108.59 | 106.96 | 107.92 | 397,126 | +0.11(+0.10%) |
Jul 18, 2018 | 107.63 | 108.63 | 105.90 | 107.81 | 486,045 | -0.04(-0.04%) |
Jul 17, 2018 | 108.37 | 108.94 | 107.56 | 107.84 | 848,138 | -1.74(-1.58%) |
Jul 16, 2018 | 106.21 | 111.47 | 106.21 | 109.58 | 572,636 | -1.75(-1.57%) |
Jul 13, 2018 | 109.51 | 111.71 | 109.51 | 111.33 | 524,932 | +1.75(+1.60%) |
Jul 12, 2018 | 109.98 | 109.98 | 107.74 | 109.57 | 317,047 | +0.35(+0.32%) |
Jul 11, 2018 | 110.19 | 111.99 | 109.07 | 109.22 | 280,374 | -3.10(-2.76%) |
Jul 10, 2018 | 113.66 | 114.54 | 111.33 | 112.32 | 645,595 | -0.39(-0.35%) |
Jul 09, 2018 | 111.68 | 113.29 | 111.00 | 112.72 | 454,135 | +2.31(+2.09%) |
Jul 06, 2018 | 105.95 | 110.68 | 105.40 | 110.41 | 543,957 | +3.56(+3.33%) |
Jul 05, 2018 | 106.85 | 108.23 | 105.87 | 106.85 | 503,692 | +0.64(+0.60%) |
Jul 03, 2018 | 106.21 | 106.21 | 106.21 | 0 | +0.47(+0.44%) | |
Jul 02, 2018 | 111.13 | 111.13 | 103.04 | 105.74 | 3,240,361 | -12.72(-10.74%) |
Jun 29, 2018 | 117.87 | 118.76 | 117.45 | 118.46 | 400,371 | +0.70(+0.60%) |
Jun 28, 2018 | 115.17 | 117.80 | 114.56 | 117.76 | 316,519 | +1.00(+0.85%) |
Jun 27, 2018 | 116.53 | 118.57 | 115.86 | 116.76 | 376,963 | +1.63(+1.42%) |
Jun 26, 2018 | 114.61 | 115.72 | 112.00 | 115.13 | 403,560 | +1.87(+1.65%) |
Jun 25, 2018 | 115.39 | 115.39 | 112.63 | 113.26 | 425,143 | -2.84(-2.45%) |
Jun 22, 2018 | 117.65 | 118.92 | 116.03 | 116.10 | 347,395 | +2.62(+2.31%) |
Jun 21, 2018 | 117.13 | 117.13 | 113.39 | 113.49 | 367,980 | -3.88(-3.30%) |
Jun 20, 2018 | 118.29 | 118.29 | 115.33 | 117.36 | 280,230 | -0.22(-0.18%) |
Jun 19, 2018 | 116.37 | 118.32 | 115.80 | 117.58 | 360,066 | +0.06(+0.05%) |
Jun 18, 2018 | 115.63 | 117.64 | 115.46 | 117.52 | 476,202 | +1.59(+1.37%) |
Jun 15, 2018 | 117.39 | 114.65 | 115.94 | 622,307 | -1.45(-1.24%) | |
Jun 14, 2018 | 117.74 | 117.74 | 116.56 | 117.39 | 301,560 | +0.52(+0.44%) |
Jun 13, 2018 | 117.56 | 118.43 | 116.65 | 116.87 | 292,376 | -0.54(-0.46%) |
Jun 12, 2018 | 118.17 | 119.22 | 117.23 | 117.42 | 288,672 | -0.46(-0.39%) |
Jun 11, 2018 | 119.34 | 119.52 | 117.75 | 117.88 | 281,273 | -1.66(-1.39%) |
Jun 08, 2018 | 120.69 | 121.48 | 118.23 | 119.54 | 407,867 | -1.03(-0.86%) |
Jun 07, 2018 | 118.51 | 121.16 | 118.51 | 120.57 | 330,177 | +3.10(+2.64%) |
Jun 06, 2018 | 116.41 | 117.47 | 336,442 | -0.06(-0.05%) | ||
Jun 05, 2018 | 117.20 | 118.12 | 116.53 | 117.53 | 448,082 | -0.19(-0.16%) |
Jun 04, 2018 | 117.72 | 118.05 | 115.60 | 117.72 | 533,368 | +0.51(+0.43%) |
Jun 01, 2018 | 117.30 | 117.71 | 115.92 | 117.21 | 345,000 | +0.66(+0.56%) |
May 31, 2018 | 117.76 | 118.13 | 116.02 | 116.56 | 277,882 | -1.91(-1.62%) |
May 30, 2018 | 116.39 | 119.07 | 115.98 | 118.47 | 289,168 | +3.23(+2.80%) |
May 29, 2018 | 113.04 | 116.04 | 112.85 | 115.24 | 310,515 | +0.46(+0.40%) |
May 25, 2018 | 114.78 | 114.78 | 114.78 | 0 | -3.40(-2.88%) | |
May 24, 2018 | 117.88 | 119.16 | 117.21 | 118.18 | 416,965 | -0.96(-0.80%) |
May 23, 2018 | 117.62 | 119.38 | 116.36 | 119.14 | 506,458 | -0.09(-0.08%) |
May 22, 2018 | 121.45 | 121.45 | 118.50 | 119.23 | 395,858 | -2.65(-2.17%) |
May 21, 2018 | 120.38 | 122.25 | 119.21 | 121.88 | 268,928 | +2.38(+2.00%) |
May 18, 2018 | 120.96 | 121.31 | 119.49 | 119.49 | 206,886 | -1.43(-1.18%) |
May 17, 2018 | 119.08 | 122.34 | 119.02 | 120.92 | 261,201 | +2.40(+2.03%) |
May 16, 2018 | 116.82 | 118.81 | 116.38 | 118.52 | 302,121 | +2.12(+1.82%) |
May 15, 2018 | 114.94 | 116.65 | 114.49 | 116.39 | 150,888 | +0.94(+0.81%) |
May 14, 2018 | 115.93 | 116.55 | 115.28 | 115.46 | 126,004 | -0.47(-0.40%) |
May 11, 2018 | 115.60 | 117.00 | 115.58 | 115.93 | 283,327 | +0.78(+0.68%) |
May 10, 2018 | 116.09 | 116.09 | 113.41 | 115.15 | 299,680 | -0.46(-0.40%) |
May 09, 2018 | 117.32 | 118.07 | 115.51 | 115.61 | 498,260 | -0.67(-0.57%) |
May 08, 2018 | 114.61 | 116.33 | 112.93 | 116.27 | 385,621 | +1.69(+1.47%) |
May 07, 2018 | 114.81 | 116.74 | 114.46 | 114.58 | 939,100 | +0.61(+0.54%) |
May 04, 2018 | 112.46 | 114.30 | 111.47 | 113.97 | 581,791 | +1.39(+1.23%) |
May 03, 2018 | 113.95 | 114.50 | 111.48 | 112.58 | 417,805 | -1.70(-1.49%) |
May 02, 2018 | 114.27 | 116.50 | 113.77 | 114.28 | 419,502 | +0.08(+0.07%) |
May 01, 2018 | 114.63 | 114.79 | 112.29 | 114.21 | 382,828 | -0.72(-0.63%) |
Apr 30, 2018 | 114.20 | 116.08 | 114.20 | 114.93 | 362,232 | -0.36(-0.31%) |
Apr 27, 2018 | 116.56 | 117.20 | 114.97 | 115.29 | 404,300 | -1.44(-1.23%) |
Apr 26, 2018 | 110.43 | 118.15 | 110.43 | 116.72 | 622,225 | +4.13(+3.67%) |
Apr 25, 2018 | 110.54 | 113.73 | 109.79 | 112.59 | 406,022 | +2.16(+1.95%) |
Apr 24, 2018 | 114.97 | 115.84 | 110.08 | 110.44 | 732,703 | -4.24(-3.70%) |
Apr 23, 2018 | 112.84 | 114.83 | 112.72 | 114.68 | 624,904 | +1.16(+1.02%) |
Apr 20, 2018 | 113.37 | 114.00 | 112.12 | 113.52 | 431,792 | -0.28(-0.25%) |
Apr 19, 2018 | 113.97 | 114.72 | 112.77 | 113.80 | 554,657 | -0.13(-0.11%) |
Apr 18, 2018 | 110.72 | 114.28 | 110.72 | 113.93 | 1,054,421 | +4.28(+3.90%) |
Apr 17, 2018 | 109.17 | 110.33 | 108.07 | 109.65 | 252,826 | +0.56(+0.51%) |
Apr 16, 2018 | 108.91 | 110.97 | 107.26 | 109.09 | 369,743 | +0.01(+0.01%) |
Apr 13, 2018 | 109.72 | 109.97 | 108.35 | 109.08 | 211,489 | -0.30(-0.27%) |
Apr 12, 2018 | 108.85 | 110.02 | 107.95 | 109.38 | 279,794 | +1.02(+0.94%) |
Apr 11, 2018 | 105.44 | 108.71 | 105.44 | 108.36 | 475,318 | +2.72(+2.57%) |
Apr 10, 2018 | 100.44 | 105.84 | 100.44 | 105.64 | 705,255 | +6.88(+6.96%) |
Apr 09, 2018 | 99.97 | 99.97 | 98.66 | 98.77 | 216,582 | -0.42(-0.42%) |
Apr 06, 2018 | 101.54 | 102.33 | 97.65 | 99.19 | 676,292 | -3.20(-3.12%) |
Apr 05, 2018 | 100.50 | 103.81 | 100.08 | 102.38 | 389,481 | +2.31(+2.31%) |
Apr 04, 2018 | 98.53 | 100.33 | 97.44 | 100.07 | 452,995 | +0.25(+0.25%) |
Apr 03, 2018 | 100.23 | 100.50 | 97.88 | 99.82 | 523,118 | +0.43(+0.43%) |
Apr 02, 2018 | 100.53 | 101.27 | 96.75 | 99.39 | 550,133 | -1.72(-1.70%) |
Mar 29, 2018 | 101.11 | 101.11 | 101.11 | 0 | +3.97(+4.09%) | |
Mar 28, 2018 | 98.03 | 98.48 | 96.81 | 97.14 | 387,242 | -1.09(-1.11%) |
Mar 27, 2018 | 99.40 | 101.13 | 97.75 | 98.23 | 352,480 | -0.73(-0.74%) |
Mar 26, 2018 | 99.30 | 99.51 | 96.52 | 98.96 | 259,892 | +0.70(+0.71%) |
Mar 23, 2018 | 99.37 | 100.81 | 98.05 | 98.26 | 261,426 | -0.44(-0.44%) |
Mar 22, 2018 | 101.23 | 101.74 | 98.57 | 98.70 | 391,704 | -3.56(-3.48%) |
Mar 21, 2018 | 98.80 | 103.39 | 98.38 | 102.26 | 443,295 | +3.95(+4.02%) |
Mar 20, 2018 | 98.56 | 99.72 | 97.93 | 98.31 | 277,349 | +0.14(+0.14%) |
Mar 19, 2018 | 99.75 | 99.96 | 97.64 | 98.17 | 377,115 | -1.55(-1.56%) |
Mar 16, 2018 | 98.65 | 100.42 | 98.65 | 99.72 | 445,280 | +1.26(+1.28%) |
Mar 15, 2018 | 101.10 | 101.55 | 97.71 | 98.46 | 440,659 | -2.39(-2.37%) |
Mar 14, 2018 | 100.16 | 101.62 | 99.81 | 100.85 | 356,508 | +1.07(+1.08%) |
Mar 13, 2018 | 100.54 | 101.47 | 99.24 | 99.78 | 448,361 | -0.30(-0.30%) |
Mar 12, 2018 | 99.98 | 100.89 | 99.33 | 100.07 | 445,320 | +0.04(+0.04%) |
Mar 09, 2018 | 100.39 | 100.88 | 99.15 | 100.04 | 826,775 | +0.52(+0.53%) |
Mar 08, 2018 | 101.92 | 102.25 | 98.46 | 99.51 | 740,679 | -2.13(-2.10%) |
Mar 07, 2018 | 100.16 | 101.64 | 628,627 | -0.25(-0.25%) | ||
Mar 06, 2018 | 101.91 | 102.98 | 100.65 | 101.90 | 487,326 | +0.60(+0.59%) |
Mar 05, 2018 | 97.57 | 102.16 | 97.24 | 101.30 | 521,491 | +3.20(+3.26%) |
Mar 02, 2018 | 95.55 | 98.49 | 94.21 | 98.10 | 347,809 | +1.88(+1.95%) |
Mar 01, 2018 | 96.11 | 97.92 | 95.50 | 96.22 | 851,728 | +0.03(+0.03%) |
Feb 28, 2018 | 102.08 | 102.15 | 95.90 | 96.20 | 822,765 | -5.24(-5.17%) |
Feb 27, 2018 | 106.47 | 107.86 | 101.42 | 101.44 | 765,726 | -1.44(-1.40%) |
Feb 26, 2018 | 102.71 | 103.73 | 101.57 | 102.88 | 386,922 | +0.54(+0.53%) |
Feb 23, 2018 | 100.78 | 102.47 | 100.15 | 102.33 | 398,952 | +2.05(+2.05%) |
Feb 22, 2018 | 98.70 | 101.23 | 98.35 | 100.28 | 467,073 | +2.61(+2.67%) |
Feb 21, 2018 | 99.11 | 100.08 | 96.99 | 97.67 | 490,404 | -1.54(-1.55%) |
Feb 20, 2018 | 99.75 | 100.73 | 98.89 | 99.21 | 265,882 | -0.22(-0.23%) |
Feb 16, 2018 | 99.44 | 99.44 | 99.44 | 0 | +0.18(+0.18%) | |
Feb 15, 2018 | 99.57 | 99.87 | 97.26 | 99.26 | 843,201 | +0.46(+0.46%) |
Feb 14, 2018 | 97.67 | 99.83 | 97.21 | 98.80 | 1,053,470 | +0.23(+0.24%) |
Feb 13, 2018 | 99.00 | 99.63 | 97.98 | 98.57 | 272,969 | -0.79(-0.80%) |
Feb 12, 2018 | 98.88 | 100.64 | 98.61 | 99.36 | 482,168 | +1.45(+1.48%) |
Feb 09, 2018 | 100.94 | 101.37 | 95.65 | 97.92 | 730,245 | -2.05(-2.05%) |
Feb 08, 2018 | 103.75 | 104.57 | 99.84 | 99.96 | 414,349 | -3.47(-3.35%) |
Feb 07, 2018 | 105.98 | 106.69 | 102.77 | 103.43 | 411,387 | -2.59(-2.44%) |
Feb 06, 2018 | 101.53 | 106.66 | 101.53 | 106.02 | 573,471 | +1.86(+1.78%) |
Feb 05, 2018 | 104.88 | 106.02 | 102.79 | 104.16 | 425,064 | -2.00(-1.88%) |
Feb 02, 2018 | 108.07 | 108.59 | 105.98 | 106.16 | 532,097 | -3.09(-2.83%) |
Feb 01, 2018 | 102.91 | 110.61 | 102.77 | 109.25 | 682,719 | +2.46(+2.30%) |
Jan 31, 2018 | 108.72 | 108.72 | 105.61 | 106.79 | 798,573 | -1.63(-1.50%) |
Jan 30, 2018 | 108.38 | 108.89 | 107.42 | 108.42 | 526,521 | -0.43(-0.39%) |
Jan 29, 2018 | 109.88 | 111.56 | 108.54 | 108.85 | 331,382 | -1.92(-1.73%) |
Jan 26, 2018 | 111.69 | 112.19 | 110.26 | 110.76 | 255,707 | -0.51(-0.46%) |
Jan 25, 2018 | 113.42 | 113.42 | 110.65 | 111.28 | 491,242 | -1.20(-1.07%) |
Jan 24, 2018 | 111.96 | 112.89 | 110.53 | 112.48 | 484,075 | +0.59(+0.53%) |
Jan 23, 2018 | 111.61 | 112.26 | 110.16 | 111.89 | 306,901 | +0.96(+0.86%) |
Jan 22, 2018 | 107.11 | 111.19 | 107.11 | 110.93 | 330,251 | +3.04(+2.82%) |
Jan 19, 2018 | 106.54 | 108.67 | 106.17 | 107.89 | 342,425 | +0.65(+0.61%) |
Jan 18, 2018 | 108.97 | 109.44 | 107.18 | 107.24 | 259,615 | -2.00(-1.83%) |
Jan 17, 2018 | 109.86 | 111.13 | 108.64 | 109.24 | 470,235 | -0.33(-0.30%) |
Jan 16, 2018 | 110.84 | 111.27 | 108.90 | 109.56 | 554,129 | -1.21(-1.09%) |
Jan 12, 2018 | 110.77 | 110.77 | 110.77 | 0 | +0.10(+0.09%) | |
Jan 11, 2018 | 107.00 | 111.26 | 106.04 | 110.67 | 361,544 | +2.50(+2.31%) |
Jan 10, 2018 | 109.82 | 110.70 | 108.15 | 108.17 | 443,542 | -1.36(-1.24%) |
Jan 09, 2018 | 109.02 | 110.34 | 107.03 | 109.52 | 594,630 | -0.72(-0.65%) |
Jan 08, 2018 | 107.38 | 110.55 | 106.77 | 110.24 | 544,200 | +2.44(+2.26%) |
Jan 05, 2018 | 107.37 | 108.91 | 106.19 | 107.80 | 501,764 | +0.60(+0.56%) |
Jan 04, 2018 | 105.95 | 108.18 | 105.10 | 107.21 | 444,617 | +2.03(+1.93%) |
Jan 03, 2018 | 104.59 | 106.60 | 103.48 | 105.18 | 499,418 | +1.02(+0.98%) |
Jan 02, 2018 | 102.18 | 104.72 | 101.94 | 104.16 | 458,843 | +2.27(+2.23%) |
Dec 29, 2017 | 101.89 | 101.89 | 101.89 | 0 | +0.93(+0.92%) | |
Dec 28, 2017 | 101.47 | 101.70 | 100.84 | 100.96 | 203,443 | -0.48(-0.48%) |
Dec 27, 2017 | 100.70 | 101.81 | 100.56 | 101.44 | 253,853 | +0.46(+0.45%) |
Dec 26, 2017 | 99.94 | 101.62 | 99.45 | 100.99 | 341,280 | +1.58(+1.59%) |
Dec 22, 2017 | 99.89 | 100.73 | 98.87 | 99.41 | 339,101 | -0.89(-0.89%) |
Dec 21, 2017 | 95.95 | 100.51 | 95.95 | 100.30 | 624,772 | +3.95(+4.10%) |
Dec 20, 2017 | 93.51 | 96.65 | 93.17 | 96.35 | 451,726 | +3.23(+3.47%) |
Dec 19, 2017 | 92.10 | 93.76 | 91.75 | 93.12 | 369,795 | +1.00(+1.08%) |
Dec 18, 2017 | 91.66 | 93.12 | 91.41 | 92.12 | 478,586 | +0.89(+0.98%) |
Dec 15, 2017 | 93.06 | 93.86 | 91.06 | 91.23 | 801,716 | -1.65(-1.77%) |
Dec 14, 2017 | 93.97 | 94.69 | 92.83 | 92.88 | 460,296 | -1.39(-1.47%) |
Dec 13, 2017 | 94.83 | 95.66 | 94.13 | 94.26 | 370,948 | -0.58(-0.61%) |
Dec 12, 2017 | 95.19 | 95.81 | 94.84 | 94.84 | 363,100 | +0.21(+0.23%) |
Dec 11, 2017 | 93.92 | 95.32 | 93.80 | 94.62 | 337,708 | +0.69(+0.73%) |
Dec 08, 2017 | 93.21 | 94.36 | 92.69 | 93.94 | 449,866 | +1.59(+1.72%) |
Dec 07, 2017 | 92.23 | 92.52 | 90.92 | 92.35 | 546,546 | +0.60(+0.65%) |
Dec 06, 2017 | 94.59 | 95.52 | 91.45 | 91.75 | 663,335 | -3.46(-3.63%) |
Dec 05, 2017 | 97.54 | 98.03 | 94.23 | 95.21 | 1,110,095 | -1.98(-2.04%) |
Dec 04, 2017 | 97.32 | 98.11 | 97.01 | 97.19 | 679,873 | -0.50(-0.51%) |
Dec 01, 2017 | 94.44 | 99.02 | 93.94 | 97.69 | 1,076,756 | +3.99(+4.26%) |
Nov 30, 2017 | 92.72 | 94.90 | 92.60 | 93.70 | 3,535,813 | +1.08(+1.16%) |
Nov 29, 2017 | 93.24 | 93.96 | 92.20 | 92.62 | 872,586 | -0.81(-0.87%) |
Nov 28, 2017 | 94.22 | 94.48 | 92.43 | 93.43 | 642,394 | -1.10(-1.16%) |
Nov 27, 2017 | 93.97 | 94.74 | 93.35 | 94.53 | 920,729 | +0.07(+0.07%) |
Nov 24, 2017 | 94.09 | 94.78 | 93.50 | 94.47 | 299,284 | +0.48(+0.51%) |
Nov 22, 2017 | 93.64 | 94.60 | 93.38 | 93.98 | 620,022 | +0.98(+1.05%) |
Nov 21, 2017 | 93.19 | 93.70 | 92.46 | 93.01 | 885,650 | -0.27(-0.29%) |
Nov 20, 2017 | 93.26 | 93.76 | 92.86 | 93.28 | 629,786 | -0.20(-0.22%) |
Nov 17, 2017 | 93.01 | 93.99 | 92.50 | 93.48 | 483,933 | +0.45(+0.48%) |
Nov 16, 2017 | 92.77 | 93.44 | 91.61 | 93.03 | 366,864 | +0.54(+0.58%) |
Nov 15, 2017 | 93.59 | 93.59 | 91.94 | 92.49 | 744,313 | -1.76(-1.86%) |
Nov 14, 2017 | 96.31 | 97.27 | 94.16 | 94.25 | 600,533 | -2.75(-2.84%) |
Nov 13, 2017 | 97.53 | 98.26 | 96.63 | 97.01 | 550,532 | -1.02(-1.04%) |
Nov 10, 2017 | 97.71 | 98.34 | 96.85 | 98.03 | 557,452 | +0.37(+0.38%) |
Nov 09, 2017 | 96.61 | 97.73 | 96.39 | 97.66 | 448,097 | +0.54(+0.56%) |
Nov 08, 2017 | 97.21 | 98.23 | 96.81 | 97.12 | 435,909 | -0.78(-0.80%) |
Nov 07, 2017 | 97.66 | 98.11 | 96.40 | 97.90 | 512,330 | -0.02(-0.02%) |
Nov 06, 2017 | 94.73 | 98.25 | 94.73 | 97.92 | 623,496 | +2.86(+3.01%) |
Nov 03, 2017 | 93.98 | 95.28 | 93.44 | 95.05 | 420,104 | +0.93(+0.99%) |
Nov 02, 2017 | 93.76 | 94.81 | 93.32 | 94.12 | 565,554 | +0.26(+0.28%) |