Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.56 | 71.47 | 68.98 | 70.40 | 714,121 | +1.41(+2.05%) |
Oct 30, 2018 | 65.32 | 69.76 | 65.15 | 68.99 | 870,714 | +2.80(+4.23%) |
Oct 29, 2018 | 68.71 | 69.14 | 64.85 | 66.19 | 1,100,714 | -1.43(-2.12%) |
Oct 26, 2018 | 68.03 | 69.22 | 66.47 | 67.62 | 638,596 | -2.07(-2.97%) |
Oct 25, 2018 | 68.15 | 70.13 | 68.11 | 69.69 | 733,283 | +2.35(+3.49%) |
Oct 24, 2018 | 64.80 | 73.42 | 64.80 | 67.34 | 1,756,472 | -2.73(-3.90%) |
Oct 23, 2018 | 68.56 | 70.69 | 66.88 | 70.08 | 741,856 | -1.04(-1.46%) |
Oct 22, 2018 | 71.56 | 72.19 | 70.46 | 71.12 | 350,343 | -0.24(-0.33%) |
Oct 19, 2018 | 72.75 | 73.33 | 70.88 | 71.36 | 623,210 | -1.18(-1.63%) |
Oct 18, 2018 | 74.09 | 74.74 | 72.05 | 72.54 | 415,122 | -2.02(-2.70%) |
Oct 17, 2018 | 75.23 | 75.90 | 74.18 | 74.56 | 431,680 | +0.71(+0.96%) |
Oct 16, 2018 | 72.80 | 74.20 | 72.12 | 73.85 | 456,047 | +2.11(+2.94%) |
Oct 15, 2018 | 71.41 | 72.20 | 70.22 | 71.74 | 366,110 | +0.23(+0.32%) |
Oct 12, 2018 | 72.02 | 72.31 | 70.60 | 71.51 | 454,271 | +1.51(+2.16%) |
Oct 11, 2018 | 70.37 | 72.15 | 69.98 | 70.00 | 534,212 | -0.08(-0.11%) |
Oct 10, 2018 | 71.54 | 72.31 | 69.85 | 70.08 | 634,546 | -2.27(-3.14%) |
Oct 09, 2018 | 72.94 | 73.27 | 71.88 | 72.35 | 370,930 | -0.72(-0.98%) |
Oct 08, 2018 | 73.34 | 74.32 | 72.52 | 73.07 | 496,048 | -0.69(-0.93%) |
Oct 05, 2018 | 76.18 | 76.70 | 73.54 | 73.75 | 450,398 | -2.56(-3.36%) |
Oct 04, 2018 | 77.23 | 77.24 | 75.81 | 76.32 | 387,156 | -1.43(-1.84%) |
Oct 03, 2018 | 77.61 | 78.56 | 76.66 | 77.75 | 420,253 | +0.85(+1.11%) |
Oct 02, 2018 | 76.87 | 78.28 | 76.68 | 76.90 | 380,486 | +0.08(+0.10%) |
Oct 01, 2018 | 76.96 | 77.23 | 76.16 | 76.82 | 575,452 | +0.25(+0.32%) |
Sep 28, 2018 | 76.67 | 77.34 | 75.38 | 76.57 | 436,058 | -0.29(-0.37%) |
Sep 27, 2018 | 75.86 | 77.00 | 75.28 | 76.86 | 363,539 | +1.43(+1.90%) |
Sep 26, 2018 | 76.81 | 77.29 | 75.33 | 75.43 | 496,577 | -1.67(-2.17%) |
Sep 25, 2018 | 80.01 | 80.01 | 76.72 | 77.10 | 612,677 | -2.91(-3.64%) |
Sep 24, 2018 | 79.92 | 80.16 | 78.44 | 80.01 | 258,944 | +0.10(+0.12%) |
Sep 21, 2018 | 79.01 | 80.54 | 78.80 | 79.92 | 583,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.58 | 80.59 | 78.87 | 79.92 | 318,442 | +1.24(+1.58%) |
Sep 19, 2018 | 79.77 | 80.01 | 77.96 | 78.68 | 294,688 | -0.76(-0.96%) |
Sep 18, 2018 | 79.20 | 79.92 | 78.68 | 79.44 | 275,617 | +0.62(+0.79%) |
Sep 17, 2018 | 79.49 | 80.11 | 78.15 | 78.82 | 490,721 | -0.76(-0.96%) |
Sep 14, 2018 | 79.01 | 79.87 | 78.44 | 79.58 | 393,981 | +0.86(+1.09%) |
Sep 13, 2018 | 78.15 | 79.15 | 77.39 | 78.72 | 550,763 | +1.34(+1.73%) |
Sep 12, 2018 | 79.15 | 79.15 | 76.86 | 77.39 | 865,626 | -2.44(-3.05%) |
Sep 11, 2018 | 80.63 | 81.35 | 79.56 | 79.82 | 630,268 | -1.48(-1.82%) |
Sep 10, 2018 | 82.11 | 82.45 | 80.87 | 81.30 | 400,924 | +0.00(+0.00%) |
Sep 07, 2018 | 80.73 | 82.31 | 80.25 | 81.30 | 402,354 | +0.10(+0.12%) |
Sep 06, 2018 | 88.04 | 88.28 | 81.21 | 81.21 | 756,447 | -7.26(-8.21%) |
Sep 05, 2018 | 88.56 | 88.66 | 87.13 | 88.47 | 442,787 | -0.19(-0.22%) |
Sep 04, 2018 | 88.37 | 88.90 | 87.08 | 88.66 | 304,608 | -0.10(-0.11%) |
Aug 31, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.66 | 88.99 | 88.13 | 88.32 | 464,179 | -0.33(-0.38%) |
Aug 29, 2018 | 89.57 | 89.57 | 88.18 | 88.66 | 282,997 | -0.81(-0.91%) |
Aug 28, 2018 | 89.04 | 89.61 | 88.13 | 89.47 | 427,927 | +0.00(+0.00%) |
Aug 27, 2018 | 88.32 | 91.19 | 88.32 | 89.47 | 786,553 | +1.62(+1.85%) |
Aug 24, 2018 | 86.13 | 87.85 | 85.89 | 87.85 | 821,456 | +2.01(+2.34%) |
Aug 23, 2018 | 86.84 | 87.79 | 85.70 | 85.84 | 1,049,696 | -1.19(-1.37%) |
Aug 22, 2018 | 86.51 | 87.75 | 86.51 | 87.03 | 805,351 | +0.52(+0.61%) |
Aug 21, 2018 | 85.55 | 87.51 | 85.46 | 86.51 | 1,326,285 | +1.33(+1.57%) |
Aug 20, 2018 | 84.70 | 86.27 | 84.46 | 85.17 | 378,964 | +0.43(+0.51%) |
Aug 17, 2018 | 85.17 | 86.22 | 83.03 | 84.74 | 722,577 | -1.24(-1.44%) |
Aug 16, 2018 | 85.89 | 86.94 | 85.65 | 85.98 | 386,701 | +0.29(+0.33%) |
Aug 15, 2018 | 86.79 | 87.18 | 84.79 | 85.70 | 406,987 | -1.67(-1.91%) |
Aug 14, 2018 | 87.79 | 88.56 | 86.84 | 87.37 | 542,220 | +0.24(+0.27%) |
Aug 13, 2018 | 87.18 | 87.94 | 86.36 | 87.13 | 343,868 | +0.14(+0.16%) |
Aug 10, 2018 | 87.13 | 87.60 | 85.41 | 86.98 | 749,013 | -1.29(-1.46%) |
Aug 09, 2018 | 90.03 | 90.03 | 88.18 | 88.27 | 512,956 | -2.19(-2.42%) |
Aug 08, 2018 | 89.46 | 91.04 | 88.99 | 90.46 | 542,655 | +0.81(+0.90%) |
Aug 07, 2018 | 90.70 | 90.94 | 89.40 | 89.65 | 501,092 | -1.10(-1.21%) |
Aug 06, 2018 | 90.27 | 91.18 | 89.89 | 90.75 | 296,031 | +0.71(+0.79%) |
Aug 03, 2018 | 90.23 | 90.27 | 88.89 | 90.03 | 402,830 | -0.05(-0.05%) |
Aug 02, 2018 | 88.60 | 90.99 | 88.41 | 90.08 | 558,916 | +0.71(+0.80%) |
Aug 01, 2018 | 90.18 | 91.18 | 89.08 | 89.37 | 646,595 | -0.52(-0.58%) |
Jul 31, 2018 | 89.51 | 91.70 | 88.65 | 89.89 | 649,272 | +0.95(+1.07%) |
Jul 30, 2018 | 92.13 | 92.75 | 88.03 | 88.94 | 750,054 | -3.34(-3.62%) |
Jul 27, 2018 | 89.84 | 93.94 | 89.61 | 92.28 | 1,202,303 | +3.91(+4.42%) |
Jul 26, 2018 | 85.79 | 88.94 | 85.32 | 88.37 | 1,135,995 | +2.53(+2.94%) |
Jul 25, 2018 | 89.75 | 91.13 | 84.12 | 85.84 | 2,105,024 | -7.53(-8.07%) |
Jul 24, 2018 | 96.37 | 98.38 | 92.70 | 93.37 | 1,168,440 | -2.38(-2.49%) |
Jul 23, 2018 | 96.33 | 96.42 | 93.80 | 95.75 | 509,341 | -0.91(-0.94%) |
Jul 20, 2018 | 96.95 | 97.23 | 95.66 | 96.66 | 361,279 | -0.29(-0.29%) |
Jul 19, 2018 | 97.80 | 98.38 | 96.76 | 96.95 | 562,999 | -1.05(-1.07%) |
Jul 18, 2018 | 97.57 | 98.21 | 95.85 | 97.99 | 809,448 | +1.81(+1.88%) |
Jul 17, 2018 | 92.99 | 96.33 | 92.99 | 96.18 | 506,158 | +2.67(+2.85%) |
Jul 16, 2018 | 92.56 | 94.52 | 91.89 | 93.51 | 497,989 | +0.91(+0.98%) |
Jul 13, 2018 | 93.28 | 93.80 | 92.44 | 92.61 | 412,159 | -0.76(-0.82%) |
Jul 12, 2018 | 92.47 | 94.18 | 92.47 | 93.37 | 456,774 | +1.86(+2.03%) |
Jul 11, 2018 | 92.99 | 93.75 | 91.06 | 91.51 | 587,657 | -2.53(-2.69%) |
Jul 10, 2018 | 94.37 | 95.75 | 93.99 | 94.04 | 458,719 | +0.14(+0.15%) |
Jul 09, 2018 | 93.90 | 93.94 | 91.66 | 93.90 | 511,213 | +1.14(+1.23%) |
Jul 06, 2018 | 91.70 | 93.42 | 90.51 | 92.75 | 418,169 | +1.14(+1.25%) |
Jul 05, 2018 | 91.23 | 91.70 | 90.18 | 91.61 | 620,848 | +1.19(+1.32%) |
Jul 03, 2018 | 90.42 | 90.42 | 90.42 | 0 | -1.57(-1.71%) | |
Jul 02, 2018 | 90.13 | 92.16 | 89.42 | 91.99 | 783,237 | +0.76(+0.84%) |
Jun 29, 2018 | 90.13 | 92.42 | 89.42 | 91.23 | 857,976 | +1.86(+2.08%) |
Jun 28, 2018 | 88.41 | 89.84 | 87.60 | 89.37 | 802,936 | +0.62(+0.70%) |
Jun 27, 2018 | 92.85 | 92.94 | 88.51 | 88.75 | 820,930 | -3.53(-3.82%) |
Jun 26, 2018 | 91.27 | 93.23 | 90.55 | 92.28 | 1,211,212 | +1.14(+1.26%) |
Jun 25, 2018 | 94.28 | 94.28 | 90.46 | 91.13 | 1,065,864 | -3.34(-3.53%) |
Jun 22, 2018 | 96.61 | 96.66 | 94.37 | 94.47 | 6,786,181 | -1.91(-1.98%) |
Jun 21, 2018 | 99.71 | 100.00 | 96.09 | 96.37 | 1,035,015 | -3.00(-3.02%) |
Jun 20, 2018 | 99.47 | 100.66 | 98.23 | 99.38 | 719,331 | +0.29(+0.29%) |
Jun 19, 2018 | 97.14 | 99.31 | 95.37 | 99.09 | 874,202 | +1.00(+1.02%) |
Jun 18, 2018 | 97.99 | 98.33 | 96.56 | 98.09 | 839,003 | -0.48(-0.48%) |
Jun 15, 2018 | 100.66 | 100.66 | 98.57 | 1,324,955 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.61 | 100.66 | 98.47 | 100.66 | 806,623 | +2.53(+2.57%) |
Jun 13, 2018 | 98.19 | 99.71 | 97.49 | 98.14 | 964,076 | +0.48(+0.49%) |
Jun 12, 2018 | 96.14 | 97.76 | 95.52 | 97.66 | 907,299 | +2.38(+2.50%) |
Jun 11, 2018 | 98.23 | 98.76 | 94.94 | 95.28 | 1,093,005 | -3.05(-3.10%) |
Jun 08, 2018 | 103.86 | 104.00 | 96.42 | 98.33 | 1,652,296 | -6.58(-6.27%) |
Jun 07, 2018 | 111.53 | 111.53 | 104.48 | 104.91 | 1,053,569 | -8.29(-7.33%) |
Jun 06, 2018 | 112.25 | 113.20 | 111.20 | 113.20 | 429,517 | +1.14(+1.02%) |
Jun 05, 2018 | 110.53 | 112.58 | 110.33 | 112.06 | 410,795 | +2.15(+1.95%) |
Jun 04, 2018 | 109.62 | 110.53 | 108.67 | 109.91 | 426,553 | +0.38(+0.35%) |
Jun 01, 2018 | 108.10 | 109.72 | 107.10 | 109.53 | 618,116 | +2.57(+2.41%) |
May 31, 2018 | 110.10 | 111.25 | 106.86 | 106.95 | 429,735 | -2.48(-2.27%) |
May 30, 2018 | 109.34 | 110.91 | 108.53 | 109.43 | 487,963 | +1.05(+0.97%) |
May 29, 2018 | 107.15 | 109.48 | 107.10 | 108.39 | 424,195 | +1.05(+0.98%) |
May 25, 2018 | 107.34 | 107.34 | 107.34 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.77 | 108.64 | 106.81 | 108.19 | 337,024 | +0.52(+0.49%) |
May 23, 2018 | 105.67 | 107.91 | 105.10 | 107.67 | 394,528 | +1.38(+1.30%) |
May 22, 2018 | 106.62 | 107.95 | 105.96 | 106.29 | 583,120 | +0.38(+0.36%) |
May 21, 2018 | 106.67 | 108.48 | 104.72 | 105.91 | 356,872 | +0.67(+0.63%) |
May 18, 2018 | 109.43 | 109.48 | 104.20 | 105.24 | 745,188 | -5.66(-5.10%) |
May 17, 2018 | 110.95 | 112.62 | 109.72 | 110.91 | 317,079 | -0.10(-0.09%) |
May 16, 2018 | 109.10 | 112.47 | 109.10 | 111.00 | 445,850 | +2.09(+1.92%) |
May 15, 2018 | 109.48 | 110.19 | 104.77 | 108.91 | 396,753 | -0.57(-0.52%) |
May 14, 2018 | 109.43 | 112.62 | 109.33 | 109.48 | 401,800 | +1.19(+1.10%) |
May 11, 2018 | 109.95 | 109.95 | 107.43 | 108.29 | 272,659 | -1.57(-1.43%) |
May 10, 2018 | 108.48 | 110.48 | 107.77 | 109.86 | 521,244 | +1.95(+1.81%) |
May 09, 2018 | 105.39 | 108.10 | 105.10 | 107.91 | 402,280 | +2.47(+2.35%) |
May 08, 2018 | 104.91 | 105.86 | 104.10 | 105.43 | 340,838 | +1.52(+1.47%) |
May 07, 2018 | 104.10 | 105.10 | 103.77 | 103.91 | 359,816 | +0.14(+0.14%) |
May 04, 2018 | 101.20 | 104.91 | 100.20 | 103.77 | 657,017 | +2.14(+2.11%) |
May 03, 2018 | 100.82 | 102.25 | 98.77 | 101.63 | 557,766 | -0.28(-0.28%) |
May 02, 2018 | 100.39 | 102.86 | 100.06 | 101.91 | 493,757 | +1.52(+1.52%) |
May 01, 2018 | 97.44 | 100.68 | 96.20 | 100.39 | 490,677 | +2.95(+3.03%) |
Apr 30, 2018 | 99.44 | 100.58 | 97.30 | 97.44 | 539,677 | -1.71(-1.73%) |
Apr 27, 2018 | 102.67 | 103.38 | 98.25 | 99.15 | 656,343 | -2.81(-2.75%) |
Apr 26, 2018 | 100.06 | 102.53 | 98.92 | 101.96 | 788,893 | +3.43(+3.48%) |
Apr 25, 2018 | 100.87 | 101.25 | 94.31 | 98.53 | 1,100,737 | +0.57(+0.58%) |
Apr 24, 2018 | 102.06 | 103.01 | 97.58 | 97.96 | 867,072 | -2.90(-2.88%) |
Apr 23, 2018 | 101.01 | 103.10 | 100.19 | 100.87 | 642,669 | +0.24(+0.24%) |
Apr 20, 2018 | 100.11 | 102.37 | 99.58 | 100.63 | 1,194,795 | +0.09(+0.09%) |
Apr 19, 2018 | 110.19 | 111.19 | 100.11 | 100.53 | 1,513,774 | -10.42(-9.39%) |
Apr 18, 2018 | 115.76 | 115.95 | 110.03 | 110.95 | 1,034,179 | -5.38(-4.62%) |
Apr 17, 2018 | 113.47 | 116.83 | 113.24 | 116.33 | 482,035 | +4.00(+3.56%) |
Apr 16, 2018 | 112.28 | 113.09 | 110.79 | 112.33 | 359,804 | +1.00(+0.90%) |
Apr 13, 2018 | 113.00 | 113.00 | 110.67 | 111.33 | 488,868 | -0.47(-0.42%) |
Apr 12, 2018 | 111.57 | 112.38 | 110.86 | 111.81 | 498,285 | +1.43(+1.29%) |
Apr 11, 2018 | 109.86 | 112.09 | 109.62 | 110.38 | 435,996 | -0.33(-0.30%) |
Apr 10, 2018 | 108.53 | 112.09 | 107.53 | 110.72 | 508,704 | +4.47(+4.21%) |
Apr 09, 2018 | 106.48 | 110.05 | 105.91 | 106.24 | 543,165 | +1.19(+1.13%) |
Apr 06, 2018 | 106.39 | 107.86 | 104.34 | 105.05 | 552,339 | -2.95(-2.73%) |
Apr 05, 2018 | 107.53 | 109.14 | 106.53 | 108.00 | 678,535 | +1.14(+1.07%) |
Apr 04, 2018 | 103.39 | 107.19 | 102.29 | 106.86 | 571,889 | -0.14(-0.13%) |
Apr 03, 2018 | 106.53 | 107.24 | 104.24 | 107.00 | 657,980 | +1.67(+1.58%) |
Apr 02, 2018 | 109.53 | 110.38 | 104.24 | 105.34 | 544,668 | -4.71(-4.28%) |
Mar 29, 2018 | 110.05 | 110.05 | 110.05 | 0 | +4.09(+3.86%) | |
Mar 28, 2018 | 109.19 | 109.19 | 104.39 | 105.96 | 720,797 | -3.33(-3.05%) |
Mar 27, 2018 | 116.66 | 116.66 | 108.19 | 109.29 | 678,889 | -6.61(-5.71%) |
Mar 26, 2018 | 112.52 | 116.09 | 111.38 | 115.90 | 592,216 | +5.66(+5.14%) |
Mar 23, 2018 | 115.90 | 115.90 | 110.14 | 110.24 | 558,457 | -6.09(-5.24%) |
Mar 22, 2018 | 118.33 | 119.66 | 116.19 | 116.33 | 636,039 | -3.05(-2.55%) |
Mar 21, 2018 | 117.90 | 121.02 | 117.19 | 119.37 | 452,285 | +1.47(+1.25%) |
Mar 20, 2018 | 117.66 | 118.71 | 116.90 | 117.90 | 278,675 | +0.62(+0.53%) |
Mar 19, 2018 | 116.57 | 117.71 | 113.52 | 117.28 | 645,724 | -0.28(-0.24%) |
Mar 16, 2018 | 117.23 | 118.56 | 116.57 | 117.57 | 685,016 | +0.28(+0.24%) |
Mar 15, 2018 | 118.04 | 118.14 | 116.20 | 117.28 | 369,020 | +0.00(+0.00%) |
Mar 14, 2018 | 117.95 | 118.71 | 116.23 | 117.28 | 317,814 | -0.05(-0.04%) |
Mar 13, 2018 | 120.14 | 120.61 | 116.81 | 117.33 | 532,593 | -1.76(-1.48%) |
Mar 12, 2018 | 119.47 | 122.07 | 117.33 | 119.09 | 404,392 | +0.29(+0.24%) |
Mar 09, 2018 | 116.33 | 118.85 | 116.00 | 118.80 | 617,648 | +3.62(+3.14%) |
Mar 08, 2018 | 114.28 | 115.57 | 113.43 | 115.19 | 396,575 | +1.57(+1.38%) |
Mar 07, 2018 | 114.71 | 111.24 | 113.62 | 592,046 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.62 | 113.24 | 109.62 | 113.14 | 607,188 | +4.19(+3.84%) |
Mar 05, 2018 | 108.10 | 109.72 | 106.39 | 108.95 | 402,774 | +0.10(+0.09%) |
Mar 02, 2018 | 106.10 | 109.14 | 104.48 | 108.86 | 513,757 | +1.76(+1.64%) |
Mar 01, 2018 | 105.72 | 108.24 | 104.72 | 107.10 | 689,097 | +1.14(+1.08%) |
Feb 28, 2018 | 107.29 | 108.62 | 105.91 | 105.96 | 508,681 | -0.86(-0.80%) |
Feb 27, 2018 | 108.53 | 109.62 | 106.72 | 106.81 | 586,612 | -1.43(-1.32%) |
Feb 26, 2018 | 107.48 | 109.14 | 106.24 | 108.24 | 511,402 | +0.95(+0.89%) |
Feb 23, 2018 | 107.29 | 107.34 | 105.34 | 107.29 | 424,980 | +1.27(+1.19%) |
Feb 22, 2018 | 107.54 | 108.49 | 104.74 | 106.02 | 643,850 | -0.57(-0.53%) |
Feb 21, 2018 | 109.82 | 109.92 | 106.50 | 106.59 | 643,224 | -2.42(-2.22%) |
Feb 20, 2018 | 104.12 | 110.73 | 103.32 | 109.02 | 751,414 | +4.51(+4.32%) |
Feb 16, 2018 | 104.50 | 104.50 | 104.50 | 0 | -1.05(-0.99%) | |
Feb 15, 2018 | 103.41 | 106.12 | 101.61 | 105.55 | 702,816 | +3.37(+3.30%) |
Feb 14, 2018 | 96.05 | 102.63 | 95.96 | 102.18 | 473,957 | +5.46(+5.65%) |
Feb 13, 2018 | 97.90 | 99.56 | 94.72 | 96.71 | 440,396 | -1.28(-1.31%) |
Feb 12, 2018 | 96.05 | 98.76 | 94.77 | 98.00 | 514,293 | +3.09(+3.25%) |
Feb 09, 2018 | 93.48 | 95.86 | 89.59 | 94.91 | 857,612 | +2.71(+2.94%) |
Feb 08, 2018 | 99.97 | 92.11 | 92.20 | 1,118,978 | -6.13(-6.23%) | |
Feb 07, 2018 | 101.65 | 101.65 | 97.43 | 98.33 | 828,316 | -3.52(-3.45%) |
Feb 06, 2018 | 96.62 | 102.89 | 95.95 | 101.84 | 1,055,161 | +1.35(+1.35%) |
Feb 05, 2018 | 99.85 | 103.17 | 99.19 | 100.49 | 1,108,289 | -0.83(-0.82%) |
Feb 02, 2018 | 103.08 | 103.08 | 99.37 | 101.32 | 757,201 | -2.33(-2.25%) |
Feb 01, 2018 | 99.33 | 103.93 | 98.80 | 103.65 | 1,220,796 | +6.46(+6.65%) |
Jan 31, 2018 | 97.71 | 98.42 | 95.76 | 97.19 | 741,002 | +0.48(+0.49%) |
Jan 30, 2018 | 95.57 | 97.52 | 93.86 | 96.71 | 461,729 | -0.67(-0.68%) |
Jan 29, 2018 | 98.85 | 99.02 | 95.38 | 97.38 | 468,134 | -1.61(-1.63%) |
Jan 26, 2018 | 97.43 | 99.14 | 96.52 | 98.99 | 627,863 | +2.61(+2.71%) |
Jan 25, 2018 | 101.80 | 102.18 | 96.05 | 96.38 | 715,346 | -3.66(-3.66%) |
Jan 24, 2018 | 101.65 | 102.03 | 98.33 | 100.04 | 548,604 | -2.38(-2.32%) |
Jan 23, 2018 | 101.61 | 102.56 | 100.85 | 102.41 | 414,435 | +1.00(+0.98%) |
Jan 22, 2018 | 101.56 | 101.65 | 99.85 | 101.42 | 342,864 | -0.24(-0.23%) |
Jan 19, 2018 | 99.66 | 101.75 | 99.14 | 101.65 | 705,218 | +2.28(+2.29%) |
Jan 18, 2018 | 98.23 | 100.09 | 96.86 | 99.37 | 541,178 | +1.24(+1.26%) |
Jan 17, 2018 | 93.91 | 98.52 | 93.53 | 98.14 | 617,178 | +5.37(+5.79%) |
Jan 16, 2018 | 93.10 | 93.58 | 91.63 | 92.77 | 579,402 | +1.38(+1.51%) |
Jan 12, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 91.30 | 91.68 | 90.49 | 91.20 | 396,886 | +0.47(+0.52%) |
Jan 10, 2018 | 90.73 | 733,655 | -2.28(-2.45%) | |||
Jan 09, 2018 | 96.33 | 96.81 | 92.34 | 93.01 | 993,731 | -3.37(-3.50%) |
Jan 08, 2018 | 96.71 | 97.57 | 95.62 | 96.38 | 411,485 | -0.09(-0.10%) |
Jan 05, 2018 | 95.15 | 96.74 | 94.67 | 96.48 | 429,789 | +1.66(+1.75%) |
Jan 04, 2018 | 94.53 | 96.24 | 93.91 | 94.81 | 436,533 | +0.76(+0.81%) |
Jan 03, 2018 | 93.63 | 94.39 | 92.27 | 94.05 | 499,539 | +0.86(+0.92%) |
Jan 02, 2018 | 90.30 | 93.25 | 89.68 | 93.20 | 388,530 | +3.42(+3.81%) |
Dec 29, 2017 | 89.78 | 89.78 | 89.78 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 91.01 | 91.77 | 90.49 | 90.87 | 230,294 | +0.14(+0.16%) |
Dec 27, 2017 | 90.78 | 91.39 | 90.02 | 90.73 | 191,273 | +0.38(+0.42%) |
Dec 26, 2017 | 90.82 | 91.11 | 89.49 | 90.35 | 236,909 | -1.28(-1.40%) |
Dec 22, 2017 | 91.92 | 92.82 | 90.25 | 91.63 | 205,447 | -0.19(-0.21%) |
Dec 21, 2017 | 93.48 | 93.58 | 91.01 | 91.82 | 340,942 | -1.62(-1.73%) |
Dec 20, 2017 | 93.96 | 94.29 | 92.44 | 93.44 | 406,832 | +0.52(+0.56%) |
Dec 19, 2017 | 93.67 | 94.43 | 92.77 | 92.91 | 466,503 | -1.09(-1.16%) |
Dec 18, 2017 | 92.91 | 94.53 | 92.53 | 94.01 | 583,208 | +1.66(+1.80%) |
Dec 15, 2017 | 89.92 | 93.58 | 89.73 | 92.34 | 981,441 | +2.85(+3.18%) |
Dec 14, 2017 | 89.16 | 91.16 | 88.92 | 89.49 | 587,478 | +0.52(+0.59%) |
Dec 13, 2017 | 88.88 | 90.44 | 88.50 | 88.97 | 474,918 | +0.47(+0.54%) |
Dec 12, 2017 | 88.45 | 88.92 | 87.40 | 88.50 | 513,512 | -0.14(-0.16%) |
Dec 11, 2017 | 87.93 | 89.59 | 87.07 | 88.64 | 621,284 | -0.86(-0.96%) |
Dec 08, 2017 | 92.11 | 93.06 | 89.30 | 89.49 | 922,014 | -1.52(-1.67%) |
Dec 07, 2017 | 88.69 | 91.13 | 88.16 | 91.01 | 672,343 | +2.85(+3.23%) |
Dec 06, 2017 | 85.69 | 88.50 | 84.32 | 88.16 | 778,114 | +1.66(+1.92%) |
Dec 05, 2017 | 84.51 | 89.02 | 83.70 | 86.50 | 797,880 | +1.47(+1.73%) |
Dec 04, 2017 | 89.87 | 89.87 | 83.85 | 85.03 | 889,796 | -3.75(-4.23%) |
Dec 01, 2017 | 89.40 | 89.83 | 86.36 | 88.78 | 1,229,103 | -0.81(-0.90%) |
Nov 30, 2017 | 91.35 | 92.15 | 88.69 | 89.59 | 1,080,001 | -0.78(-0.87%) |
Nov 29, 2017 | 99.09 | 99.42 | 86.93 | 90.37 | 1,297,809 | -8.67(-8.75%) |
Nov 28, 2017 | 98.52 | 99.23 | 98.14 | 99.04 | 1,087,003 | +1.05(+1.07%) |
Nov 27, 2017 | 99.42 | 100.04 | 97.88 | 98.00 | 777,861 | -2.28(-2.27%) |
Nov 24, 2017 | 99.85 | 100.75 | 99.85 | 100.28 | 169,457 | +1.03(+1.03%) |
Nov 22, 2017 | 100.01 | 100.01 | 97.73 | 99.25 | 861,855 | -0.47(-0.48%) |
Nov 21, 2017 | 100.81 | 102.38 | 99.72 | 99.72 | 10,084,632 | -0.33(-0.33%) |
Nov 20, 2017 | 99.20 | 100.91 | 98.63 | 100.06 | 637,926 | +1.90(+1.93%) |
Nov 17, 2017 | 99.53 | 99.68 | 97.07 | 98.16 | 375,045 | -0.33(-0.34%) |
Nov 16, 2017 | 97.12 | 98.82 | 96.78 | 98.49 | 464,358 | +1.94(+2.01%) |
Nov 15, 2017 | 97.12 | 97.83 | 95.65 | 96.55 | 457,094 | -1.52(-1.55%) |
Nov 14, 2017 | 98.25 | 99.20 | 97.64 | 98.06 | 364,054 | -0.71(-0.72%) |
Nov 13, 2017 | 98.25 | 99.06 | 97.92 | 98.78 | 420,642 | +0.00(+0.00%) |
Nov 10, 2017 | 98.54 | 99.72 | 98.11 | 98.78 | 479,859 | -0.05(-0.05%) |
Nov 09, 2017 | 100.91 | 101.91 | 95.88 | 98.82 | 761,173 | -3.46(-3.38%) |
Nov 08, 2017 | 100.77 | 102.33 | 99.91 | 102.28 | 478,591 | +1.23(+1.22%) |
Nov 07, 2017 | 101.86 | 102.57 | 100.29 | 101.05 | 381,039 | -0.90(-0.88%) |
Nov 06, 2017 | 102.33 | 102.57 | 100.72 | 101.95 | 513,023 | -0.09(-0.09%) |
Nov 03, 2017 | 102.00 | 102.95 | 100.58 | 102.05 | 571,701 | +0.43(+0.42%) |
Nov 02, 2017 | 102.00 | 98.73 | 101.62 | 502,459 | +1.47(+1.47%) |