Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.11 | 61.15 | 59.74 | 61.12 | 713,860 | +1.46(+2.45%) |
Dec 28, 2018 | 60.08 | 60.38 | 59.09 | 59.66 | 572,149 | -0.38(-0.63%) |
Dec 27, 2018 | 57.69 | 60.05 | 57.39 | 60.04 | 397,600 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,796 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.78 | 55.61 | 56.18 | 284,071 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.72 | 894,328 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.25 | 56.64 | 56.96 | 931,428 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.31 | 57.61 | 1,187,274 | -1.96(-3.29%) |
Dec 18, 2018 | 60.33 | 61.89 | 59.49 | 59.57 | 1,250,237 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,455 | +0.34(+0.57%) |
Dec 14, 2018 | 61.08 | 62.18 | 59.08 | 59.70 | 1,122,755 | -2.19(-3.54%) |
Dec 13, 2018 | 62.50 | 63.54 | 61.26 | 61.89 | 733,681 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.49 | 61.72 | 62.22 | 1,023,189 | +0.97(+1.58%) |
Dec 11, 2018 | 63.01 | 63.37 | 60.11 | 61.25 | 963,856 | -0.47(-0.76%) |
Dec 10, 2018 | 62.75 | 63.11 | 59.63 | 61.72 | 1,105,919 | -1.43(-2.27%) |
Dec 07, 2018 | 65.89 | 68.02 | 63.02 | 63.15 | 964,805 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.08 | 62.31 | 64.92 | 1,054,351 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.04 | 802,524 | -3.15(-4.62%) |
Dec 03, 2018 | 68.73 | 69.51 | 67.02 | 68.19 | 934,874 | +1.23(+1.83%) |
Nov 30, 2018 | 65.87 | 67.06 | 65.69 | 66.96 | 1,226,034 | +0.62(+0.93%) |
Nov 29, 2018 | 64.81 | 66.89 | 64.71 | 66.34 | 604,373 | +1.56(+2.41%) |
Nov 28, 2018 | 63.44 | 64.88 | 62.43 | 64.78 | 1,017,352 | +1.31(+2.07%) |
Nov 27, 2018 | 63.31 | 64.17 | 62.81 | 63.47 | 1,141,031 | -0.69(-1.08%) |
Nov 26, 2018 | 63.18 | 64.63 | 63.18 | 64.16 | 528,019 | +1.20(+1.91%) |
Nov 23, 2018 | 62.86 | 63.99 | 62.27 | 62.96 | 440,709 | -0.90(-1.41%) |
Nov 21, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.01 | 63.26 | 61.58 | 62.12 | 733,269 | -2.02(-3.14%) |
Nov 19, 2018 | 65.40 | 66.13 | 63.86 | 64.14 | 647,097 | -1.89(-2.86%) |
Nov 16, 2018 | 65.83 | 67.64 | 65.31 | 66.02 | 708,764 | +0.04(+0.06%) |
Nov 15, 2018 | 65.10 | 66.37 | 64.24 | 65.99 | 886,268 | +0.29(+0.43%) |
Nov 14, 2018 | 65.96 | 66.91 | 64.73 | 65.70 | 1,539,771 | +0.27(+0.41%) |
Nov 13, 2018 | 67.89 | 68.67 | 65.33 | 65.44 | 834,029 | -2.70(-3.96%) |
Nov 12, 2018 | 70.06 | 70.20 | 67.79 | 68.13 | 858,639 | -1.72(-2.46%) |
Nov 09, 2018 | 70.04 | 70.93 | 69.52 | 69.85 | 904,128 | -1.44(-2.01%) |
Nov 08, 2018 | 72.48 | 73.05 | 71.01 | 71.29 | 757,661 | -1.96(-2.68%) |
Nov 07, 2018 | 73.20 | 73.43 | 71.00 | 73.25 | 839,893 | +0.48(+0.66%) |
Nov 06, 2018 | 71.81 | 75.00 | 69.76 | 72.77 | 1,473,452 | +4.20(+6.12%) |
Nov 05, 2018 | 68.64 | 69.59 | 67.52 | 68.57 | 765,796 | +0.25(+0.36%) |
Nov 02, 2018 | 69.43 | 69.78 | 68.18 | 68.33 | 553,929 | -0.61(-0.88%) |
Nov 01, 2018 | 66.77 | 69.17 | 65.93 | 68.93 | 799,558 | +3.31(+5.05%) |
Oct 31, 2018 | 65.91 | 67.28 | 65.51 | 65.62 | 1,153,969 | +0.52(+0.79%) |
Oct 30, 2018 | 64.50 | 66.02 | 63.35 | 65.10 | 803,621 | +0.38(+0.58%) |
Oct 29, 2018 | 66.48 | 66.56 | 63.99 | 64.73 | 535,066 | -0.63(-0.96%) |
Oct 26, 2018 | 64.06 | 65.97 | 62.95 | 65.35 | 954,327 | +0.23(+0.35%) |
Oct 25, 2018 | 64.63 | 65.52 | 63.83 | 65.12 | 1,234,949 | +1.34(+2.11%) |
Oct 24, 2018 | 67.05 | 67.64 | 63.77 | 63.78 | 926,364 | -3.20(-4.78%) |
Oct 23, 2018 | 67.44 | 68.29 | 66.43 | 66.98 | 1,039,638 | -2.24(-3.23%) |
Oct 22, 2018 | 70.96 | 71.16 | 68.74 | 69.22 | 789,773 | -1.25(-1.78%) |
Oct 19, 2018 | 71.01 | 71.65 | 70.01 | 70.47 | 695,834 | -0.55(-0.78%) |
Oct 18, 2018 | 72.10 | 73.65 | 70.75 | 71.02 | 754,265 | -1.50(-2.07%) |
Oct 17, 2018 | 74.13 | 74.39 | 71.57 | 72.52 | 588,673 | -1.40(-1.89%) |
Oct 16, 2018 | 73.44 | 74.31 | 72.83 | 73.92 | 933,765 | +0.94(+1.29%) |
Oct 15, 2018 | 74.33 | 75.08 | 72.97 | 72.98 | 540,403 | -1.41(-1.89%) |
Oct 12, 2018 | 74.15 | 75.91 | 73.77 | 74.39 | 1,040,491 | +1.19(+1.62%) |
Oct 11, 2018 | 73.69 | 75.54 | 73.19 | 73.20 | 1,621,443 | -0.67(-0.91%) |
Oct 10, 2018 | 74.07 | 75.60 | 72.99 | 73.88 | 986,122 | -0.32(-0.43%) |
Oct 09, 2018 | 76.51 | 77.02 | 73.82 | 74.20 | 1,065,669 | -2.48(-3.23%) |
Oct 08, 2018 | 76.24 | 79.10 | 76.18 | 76.67 | 945,827 | +1.53(+2.03%) |
Oct 05, 2018 | 74.55 | 75.54 | 74.25 | 75.15 | 1,083,084 | +0.74(+0.99%) |
Oct 04, 2018 | 75.24 | 75.84 | 73.99 | 74.41 | 936,331 | -0.64(-0.85%) |
Oct 03, 2018 | 75.98 | 76.20 | 72.78 | 75.04 | 1,914,807 | -1.70(-2.22%) |
Oct 02, 2018 | 77.15 | 77.77 | 76.30 | 76.75 | 852,400 | -0.22(-0.29%) |
Oct 01, 2018 | 76.49 | 78.45 | 76.49 | 76.97 | 692,927 | +0.48(+0.63%) |
Sep 28, 2018 | 77.07 | 77.12 | 75.36 | 76.49 | 931,944 | -1.07(-1.38%) |
Sep 27, 2018 | 79.03 | 79.03 | 77.29 | 77.56 | 868,550 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.67 | 78.61 | 79.15 | 1,038,707 | -0.41(-0.51%) |
Sep 25, 2018 | 78.92 | 80.05 | 78.48 | 79.55 | 1,467,159 | +0.26(+0.32%) |
Sep 24, 2018 | 79.16 | 79.56 | 78.05 | 79.30 | 986,273 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.31 | 78.66 | 79.10 | 778,195 | -0.29(-0.36%) |
Sep 20, 2018 | 78.25 | 80.45 | 78.24 | 79.39 | 1,126,055 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,906 | +0.03(+0.04%) |
Sep 18, 2018 | 79.15 | 79.15 | 77.10 | 77.22 | 1,373,472 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.96 | 824,416 | -1.05(-1.31%) |
Sep 14, 2018 | 79.19 | 80.69 | 78.49 | 80.00 | 942,049 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.01 | 78.81 | 79.16 | 980,042 | +0.05(+0.06%) |
Sep 12, 2018 | 79.63 | 79.87 | 79.02 | 79.11 | 821,684 | -0.66(-0.83%) |
Sep 11, 2018 | 79.63 | 81.04 | 78.91 | 79.77 | 1,142,172 | -0.58(-0.72%) |
Sep 10, 2018 | 82.41 | 82.73 | 80.04 | 80.35 | 888,108 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.42 | 80.40 | 82.10 | 1,383,519 | -2.57(-3.03%) |
Sep 06, 2018 | 85.55 | 87.43 | 84.20 | 84.67 | 1,128,452 | -1.04(-1.21%) |
Sep 05, 2018 | 85.41 | 86.31 | 84.29 | 85.71 | 793,581 | +0.30(+0.36%) |
Sep 04, 2018 | 86.54 | 86.83 | 84.80 | 85.41 | 779,361 | -1.63(-1.87%) |
Aug 31, 2018 | 87.04 | 87.04 | 87.04 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.13 | 87.23 | 896,525 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.86 | 620,072 | -1.37(-1.52%) |
Aug 28, 2018 | 90.51 | 91.10 | 89.69 | 90.23 | 1,038,240 | +0.06(+0.06%) |
Aug 27, 2018 | 89.44 | 90.64 | 89.44 | 90.17 | 490,094 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.63 | 89.22 | 736,409 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.03 | 87.81 | 88.54 | 891,508 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.13 | 823,781 | +0.80(+0.89%) |
Aug 21, 2018 | 88.65 | 89.69 | 88.60 | 89.33 | 733,348 | +0.66(+0.75%) |
Aug 20, 2018 | 88.07 | 89.17 | 87.80 | 88.67 | 1,121,795 | +0.92(+1.05%) |
Aug 17, 2018 | 88.79 | 88.79 | 87.14 | 87.75 | 910,926 | -1.23(-1.38%) |
Aug 16, 2018 | 87.07 | 89.31 | 86.62 | 88.98 | 1,071,578 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.16 | 86.18 | 1,412,073 | -3.50(-3.90%) |
Aug 14, 2018 | 89.86 | 90.92 | 89.60 | 89.68 | 617,414 | +0.34(+0.38%) |
Aug 13, 2018 | 90.10 | 91.10 | 89.07 | 89.34 | 873,291 | -0.68(-0.75%) |
Aug 10, 2018 | 91.11 | 91.38 | 88.46 | 90.02 | 778,241 | -2.02(-2.19%) |
Aug 09, 2018 | 91.65 | 92.82 | 91.34 | 92.04 | 767,359 | +0.38(+0.41%) |
Aug 08, 2018 | 92.01 | 92.46 | 90.10 | 91.66 | 799,036 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.65 | 91.95 | 92.09 | 820,672 | -0.05(-0.05%) |
Aug 06, 2018 | 90.64 | 92.53 | 90.17 | 92.14 | 812,729 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.34 | 845,455 | +0.61(+0.67%) |
Aug 02, 2018 | 93.21 | 93.21 | 88.73 | 90.73 | 3,018,302 | -8.00(-8.11%) |
Aug 01, 2018 | 98.41 | 100.86 | 98.08 | 98.74 | 1,381,873 | +0.31(+0.32%) |
Jul 31, 2018 | 96.96 | 98.70 | 96.77 | 98.42 | 634,614 | +2.04(+2.11%) |
Jul 30, 2018 | 96.96 | 97.76 | 96.23 | 96.39 | 556,904 | +0.24(+0.25%) |
Jul 27, 2018 | 97.68 | 98.05 | 95.44 | 96.15 | 515,595 | -1.32(-1.36%) |
Jul 26, 2018 | 96.43 | 98.28 | 96.40 | 97.47 | 625,301 | +0.60(+0.62%) |
Jul 25, 2018 | 96.40 | 96.98 | 94.21 | 96.87 | 1,046,901 | +0.28(+0.29%) |
Jul 24, 2018 | 99.14 | 96.34 | 96.60 | 939,058 | -1.13(-1.16%) | |
Jul 23, 2018 | 99.14 | 99.14 | 97.54 | 97.73 | 567,463 | -1.07(-1.09%) |
Jul 20, 2018 | 98.19 | 99.39 | 97.69 | 98.80 | 616,403 | +0.22(+0.22%) |
Jul 19, 2018 | 98.78 | 99.09 | 97.86 | 98.58 | 601,773 | -0.73(-0.73%) |
Jul 18, 2018 | 98.81 | 100.18 | 98.60 | 99.31 | 594,008 | +0.42(+0.43%) |
Jul 17, 2018 | 97.04 | 99.07 | 96.79 | 98.88 | 535,722 | +2.03(+2.09%) |
Jul 16, 2018 | 98.62 | 99.12 | 96.31 | 96.85 | 731,444 | -2.18(-2.20%) |
Jul 13, 2018 | 98.50 | 99.66 | 98.36 | 99.03 | 605,618 | +0.63(+0.64%) |
Jul 12, 2018 | 98.53 | 99.77 | 97.15 | 98.40 | 858,862 | +0.17(+0.18%) |
Jul 11, 2018 | 99.70 | 100.61 | 97.22 | 98.22 | 1,656,486 | -4.22(-4.12%) |
Jul 10, 2018 | 102.71 | 103.59 | 101.61 | 102.44 | 702,615 | +0.07(+0.07%) |
Jul 09, 2018 | 101.33 | 102.51 | 100.70 | 102.37 | 775,998 | +1.89(+1.88%) |
Jul 06, 2018 | 99.36 | 100.82 | 98.88 | 100.48 | 552,239 | +0.61(+0.61%) |
Jul 05, 2018 | 99.35 | 99.87 | 98.44 | 99.87 | 763,263 | +1.40(+1.43%) |
Jul 03, 2018 | 98.47 | 98.47 | 98.47 | 0 | -0.82(-0.82%) | |
Jul 02, 2018 | 99.14 | 99.38 | 97.19 | 99.29 | 1,007,281 | +0.49(+0.49%) |
Jun 29, 2018 | 98.22 | 100.13 | 98.22 | 98.80 | 786,403 | +0.99(+1.01%) |
Jun 28, 2018 | 97.16 | 97.81 | 96.13 | 97.81 | 642,963 | +0.46(+0.47%) |
Jun 27, 2018 | 96.87 | 98.83 | 96.83 | 97.35 | 1,189,073 | +0.84(+0.87%) |
Jun 26, 2018 | 96.91 | 97.56 | 95.45 | 96.52 | 852,138 | -0.28(-0.28%) |
Jun 25, 2018 | 98.35 | 98.37 | 95.38 | 96.79 | 679,485 | -2.22(-2.24%) |
Jun 22, 2018 | 100.36 | 97.19 | 99.01 | 1,382,714 | +1.83(+1.88%) | |
Jun 21, 2018 | 97.12 | 98.75 | 96.39 | 97.19 | 1,374,265 | +0.81(+0.84%) |
Jun 20, 2018 | 97.24 | 97.30 | 94.85 | 96.38 | 1,085,862 | -0.57(-0.59%) |
Jun 19, 2018 | 98.94 | 98.94 | 95.20 | 96.95 | 1,189,436 | -3.60(-3.58%) |
Jun 18, 2018 | 100.00 | 100.89 | 99.67 | 100.55 | 837,361 | -0.43(-0.43%) |
Jun 15, 2018 | 103.08 | 99.56 | 100.98 | 1,005,393 | -2.10(-2.04%) | |
Jun 14, 2018 | 103.67 | 104.26 | 102.56 | 103.08 | 875,171 | -0.13(-0.12%) |
Jun 13, 2018 | 105.34 | 105.55 | 102.49 | 103.21 | 974,479 | -1.91(-1.82%) |
Jun 12, 2018 | 106.04 | 106.79 | 104.42 | 105.12 | 1,012,089 | -1.22(-1.15%) |
Jun 11, 2018 | 107.91 | 107.92 | 105.59 | 106.34 | 910,128 | -1.68(-1.56%) |
Jun 08, 2018 | 107.69 | 108.09 | 106.97 | 108.02 | 775,162 | +0.04(+0.03%) |
Jun 07, 2018 | 109.32 | 109.94 | 107.38 | 107.98 | 909,709 | -1.27(-1.16%) |
Jun 06, 2018 | 109.38 | 107.96 | 109.25 | 957,197 | +1.34(+1.24%) | |
Jun 05, 2018 | 106.72 | 108.07 | 106.68 | 107.91 | 540,580 | +0.93(+0.87%) |
Jun 04, 2018 | 107.30 | 107.94 | 106.36 | 106.98 | 983,051 | -0.04(-0.03%) |
Jun 01, 2018 | 107.74 | 108.75 | 105.92 | 107.02 | 1,078,608 | +0.78(+0.74%) |
May 31, 2018 | 109.19 | 109.70 | 106.17 | 106.24 | 2,846,150 | -2.95(-2.70%) |
May 30, 2018 | 109.47 | 109.87 | 108.53 | 109.18 | 705,384 | +0.94(+0.86%) |
May 29, 2018 | 107.68 | 110.75 | 107.68 | 108.25 | 988,686 | -0.12(-0.11%) |
May 25, 2018 | 108.37 | 108.37 | 108.37 | 0 | -2.08(-1.88%) | |
May 24, 2018 | 110.77 | 112.49 | 109.02 | 110.45 | 715,858 | -0.82(-0.73%) |
May 23, 2018 | 110.88 | 112.15 | 109.70 | 111.26 | 660,510 | -0.66(-0.59%) |
May 22, 2018 | 113.64 | 113.90 | 111.77 | 111.92 | 668,976 | -1.40(-1.24%) |
May 21, 2018 | 112.31 | 113.49 | 111.33 | 113.32 | 547,658 | +2.19(+1.97%) |
May 18, 2018 | 110.75 | 112.11 | 110.75 | 111.13 | 616,633 | +0.41(+0.37%) |
May 17, 2018 | 110.89 | 111.68 | 110.06 | 110.72 | 838,671 | +0.09(+0.08%) |
May 16, 2018 | 109.17 | 111.74 | 109.17 | 110.63 | 669,517 | +1.59(+1.45%) |
May 15, 2018 | 107.21 | 109.36 | 106.67 | 109.04 | 1,092,331 | +1.20(+1.11%) |
May 14, 2018 | 107.94 | 108.45 | 107.50 | 107.84 | 457,781 | +0.53(+0.50%) |
May 11, 2018 | 107.10 | 108.03 | 106.81 | 107.31 | 705,664 | +0.65(+0.61%) |
May 10, 2018 | 104.77 | 107.97 | 104.22 | 106.66 | 1,093,662 | +2.29(+2.20%) |
May 09, 2018 | 100.43 | 104.58 | 100.22 | 104.37 | 1,020,427 | +4.95(+4.98%) |
May 08, 2018 | 98.01 | 99.99 | 97.72 | 99.42 | 795,509 | +1.51(+1.54%) |
May 07, 2018 | 98.30 | 99.19 | 97.64 | 97.91 | 1,176,925 | +0.22(+0.23%) |
May 04, 2018 | 95.89 | 98.04 | 95.33 | 97.69 | 1,292,171 | +1.32(+1.37%) |
May 03, 2018 | 98.87 | 98.98 | 93.54 | 96.37 | 1,999,609 | -2.55(-2.58%) |
May 02, 2018 | 97.99 | 100.92 | 97.81 | 98.92 | 1,477,646 | +1.28(+1.31%) |
May 01, 2018 | 97.36 | 97.94 | 96.47 | 97.64 | 637,269 | -0.38(-0.39%) |
Apr 30, 2018 | 99.08 | 100.96 | 97.73 | 98.02 | 672,959 | -0.55(-0.56%) |
Apr 27, 2018 | 99.49 | 99.88 | 97.05 | 98.57 | 524,649 | -0.82(-0.82%) |
Apr 26, 2018 | 98.25 | 99.54 | 97.77 | 99.39 | 989,491 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,093 | -0.96(-0.97%) |
Apr 24, 2018 | 102.31 | 103.17 | 97.31 | 99.06 | 1,004,171 | -2.86(-2.81%) |
Apr 23, 2018 | 100.48 | 103.42 | 100.48 | 101.92 | 912,615 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.78 | 100.12 | 100.75 | 1,121,277 | -2.66(-2.57%) |
Apr 19, 2018 | 104.76 | 104.76 | 102.39 | 103.41 | 746,814 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.52 | 103.04 | 105.03 | 1,007,233 | +2.80(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.24 | 807,866 | +1.14(+1.12%) |
Apr 16, 2018 | 100.21 | 101.28 | 98.85 | 101.10 | 764,017 | +1.57(+1.57%) |
Apr 13, 2018 | 100.47 | 100.72 | 98.66 | 99.53 | 613,843 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.23 | 97.82 | 99.81 | 862,721 | +0.78(+0.79%) |
Apr 11, 2018 | 99.26 | 99.36 | 97.64 | 99.03 | 1,004,922 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.93 | 99.89 | 1,082,754 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.09 | 97.29 | 1,533,467 | -0.93(-0.95%) |
Apr 06, 2018 | 99.80 | 100.90 | 97.10 | 98.22 | 1,259,387 | -3.15(-3.11%) |
Apr 05, 2018 | 99.14 | 102.17 | 99.14 | 101.37 | 1,074,265 | +2.68(+2.71%) |
Apr 04, 2018 | 94.36 | 98.99 | 94.04 | 98.70 | 1,467,100 | -1.81(-1.81%) |
Apr 03, 2018 | 100.59 | 101.03 | 99.18 | 100.51 | 856,811 | +0.80(+0.80%) |
Apr 02, 2018 | 101.49 | 102.44 | 98.32 | 99.72 | 794,318 | -2.14(-2.10%) |
Mar 29, 2018 | 101.85 | 101.85 | 101.85 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.33 | 104.33 | 98.92 | 98.97 | 1,542,504 | -4.88(-4.70%) |
Mar 27, 2018 | 105.64 | 106.87 | 103.33 | 103.86 | 581,912 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.52 | 104.75 | 449,590 | +1.52(+1.47%) |
Mar 23, 2018 | 104.28 | 106.12 | 103.19 | 103.22 | 660,467 | -0.65(-0.63%) |
Mar 22, 2018 | 106.23 | 107.33 | 103.41 | 103.88 | 724,030 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.56 | 105.31 | 107.77 | 523,546 | +2.50(+2.38%) |
Mar 20, 2018 | 105.47 | 106.83 | 105.06 | 105.27 | 585,509 | +0.41(+0.39%) |
Mar 19, 2018 | 105.74 | 105.90 | 103.85 | 104.86 | 575,695 | -1.32(-1.24%) |
Mar 16, 2018 | 105.90 | 106.70 | 104.82 | 106.18 | 653,264 | +0.32(+0.30%) |
Mar 15, 2018 | 106.83 | 106.94 | 105.60 | 105.86 | 518,996 | -0.76(-0.71%) |
Mar 14, 2018 | 108.74 | 108.97 | 106.07 | 106.62 | 539,845 | -1.64(-1.51%) |
Mar 13, 2018 | 108.95 | 109.91 | 107.81 | 108.26 | 369,333 | +0.06(+0.05%) |
Mar 12, 2018 | 110.07 | 111.15 | 107.82 | 108.20 | 747,645 | -1.71(-1.56%) |
Mar 09, 2018 | 107.91 | 110.22 | 107.27 | 109.92 | 1,055,446 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.56 | 105.48 | 106.63 | 779,052 | -1.34(-1.24%) |
Mar 07, 2018 | 108.45 | 105.24 | 107.97 | 931,744 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.36 | 1,374,732 | +2.88(+2.75%) |
Mar 05, 2018 | 99.29 | 104.62 | 99.22 | 104.48 | 1,687,489 | +4.37(+4.37%) |
Mar 02, 2018 | 97.17 | 100.43 | 96.44 | 100.11 | 689,856 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.98 | 97.14 | 98.03 | 797,533 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.40 | 99.18 | 99.20 | 725,686 | -2.59(-2.55%) |
Feb 27, 2018 | 102.63 | 102.74 | 101.46 | 101.80 | 609,552 | -1.01(-0.98%) |
Feb 26, 2018 | 102.24 | 103.02 | 101.15 | 102.80 | 549,576 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.28 | 100.83 | 101.69 | 674,304 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.20 | 101.56 | 882,594 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.23 | 1,450,326 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.69 | 90.87 | 97.83 | 1,393,031 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.79 | 101.97 | 99.02 | 99.91 | 985,902 | -0.76(-0.75%) |
Feb 14, 2018 | 97.52 | 101.17 | 97.52 | 100.67 | 815,590 | +2.28(+2.31%) |
Feb 13, 2018 | 96.82 | 99.19 | 95.57 | 98.39 | 769,334 | +1.23(+1.27%) |
Feb 12, 2018 | 95.00 | 97.50 | 94.83 | 97.16 | 709,105 | +3.27(+3.48%) |
Feb 09, 2018 | 94.95 | 94.95 | 89.92 | 93.89 | 1,019,121 | +0.52(+0.56%) |
Feb 08, 2018 | 98.05 | 98.42 | 93.22 | 93.37 | 1,317,584 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.18 | 97.79 | 862,283 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.97 | 1,480,480 | +3.35(+3.50%) |
Feb 05, 2018 | 96.44 | 98.53 | 93.41 | 95.62 | 828,788 | -1.70(-1.75%) |
Feb 02, 2018 | 101.04 | 101.15 | 96.45 | 97.32 | 1,039,657 | -4.19(-4.13%) |
Feb 01, 2018 | 102.96 | 103.63 | 101.21 | 101.51 | 898,758 | -1.47(-1.43%) |
Jan 31, 2018 | 102.55 | 104.29 | 101.93 | 102.98 | 717,243 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.43 | 100.46 | 101.59 | 843,714 | -1.46(-1.41%) |
Jan 29, 2018 | 104.58 | 104.59 | 102.10 | 103.05 | 647,392 | -1.36(-1.30%) |
Jan 26, 2018 | 104.04 | 105.35 | 103.14 | 104.41 | 612,484 | +0.83(+0.80%) |
Jan 25, 2018 | 102.40 | 104.47 | 102.40 | 103.58 | 646,456 | +1.93(+1.90%) |
Jan 24, 2018 | 102.22 | 103.35 | 100.62 | 101.65 | 872,868 | +0.02(+0.02%) |
Jan 23, 2018 | 101.32 | 101.75 | 100.80 | 101.63 | 706,800 | +1.15(+1.15%) |
Jan 22, 2018 | 100.37 | 100.69 | 99.97 | 100.48 | 636,218 | -0.25(-0.25%) |
Jan 19, 2018 | 99.48 | 100.83 | 99.14 | 100.73 | 843,875 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.79 | 1,363,805 | -0.70(-0.70%) |
Jan 17, 2018 | 101.81 | 102.31 | 99.19 | 99.48 | 1,452,937 | -1.49(-1.48%) |
Jan 16, 2018 | 103.82 | 103.82 | 99.78 | 100.97 | 871,326 | -3.24(-3.11%) |
Jan 12, 2018 | 104.21 | 104.21 | 104.21 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.80 | 103.63 | 101.47 | 103.58 | 580,026 | +2.55(+2.53%) |
Jan 10, 2018 | 101.97 | 100.65 | 101.03 | 480,685 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.31 | 103.73 | 101.68 | 101.97 | 802,492 | -0.14(-0.14%) |
Jan 08, 2018 | 101.59 | 102.18 | 100.71 | 102.11 | 793,501 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.33 | 589,893 | +1.55(+1.55%) |
Jan 04, 2018 | 99.32 | 99.79 | 98.74 | 99.78 | 1,118,115 | +0.89(+0.90%) |
Jan 03, 2018 | 98.77 | 99.25 | 98.07 | 98.90 | 959,720 | -0.88(-0.88%) |