Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.76 | 91.18 | 89.20 | 89.62 | 15,446 | -0.31(-0.35%) |
Dec 28, 2018 | 91.32 | 91.36 | 89.93 | 89.93 | 14,642 | -2.26(-2.46%) |
Dec 27, 2018 | 89.34 | 92.23 | 89.09 | 92.19 | 16,712 | -0.07(-0.08%) |
Dec 26, 2018 | 89.93 | 92.26 | 89.20 | 92.26 | 7,186 | +3.03(+3.39%) |
Dec 24, 2018 | 89.89 | 90.10 | 89.10 | 89.23 | 11,861 | -1.46(-1.61%) |
Dec 21, 2018 | 89.65 | 91.25 | 89.65 | 90.69 | 23,981 | +0.17(+0.19%) |
Dec 20, 2018 | 87.64 | 90.73 | 87.64 | 90.52 | 12,630 | +1.04(+1.16%) |
Dec 19, 2018 | 91.98 | 92.22 | 88.44 | 89.48 | 30,953 | -3.72(-3.99%) |
Dec 18, 2018 | 94.55 | 95.99 | 92.85 | 93.19 | 25,959 | -1.63(-1.72%) |
Dec 17, 2018 | 95.83 | 95.83 | 94.51 | 94.83 | 8,880 | -1.67(-1.73%) |
Dec 14, 2018 | 96.29 | 96.95 | 95.94 | 96.49 | 6,650 | -0.97(-1.00%) |
Dec 13, 2018 | 96.60 | 97.61 | 96.39 | 97.47 | 5,179 | +0.63(+0.65%) |
Dec 12, 2018 | 96.25 | 97.12 | 95.90 | 96.84 | 5,704 | +1.39(+1.46%) |
Dec 11, 2018 | 95.24 | 95.94 | 94.44 | 95.45 | 4,991 | +0.03(+0.04%) |
Dec 10, 2018 | 95.42 | 95.87 | 94.48 | 95.42 | 17,769 | -0.94(-0.97%) |
Dec 07, 2018 | 97.85 | 98.58 | 96.25 | 96.35 | 40,794 | -0.80(-0.82%) |
Dec 06, 2018 | 96.39 | 97.19 | 94.79 | 97.15 | 36,100 | -0.73(-0.75%) |
Dec 04, 2018 | 100.52 | 101.11 | 95.66 | 97.88 | 83,518 | -5.14(-4.99%) |
Dec 03, 2018 | 105.32 | 106.29 | 103.02 | 103.02 | 21,550 | -2.22(-2.11%) |
Nov 30, 2018 | 105.32 | 106.25 | 105.18 | 105.25 | 13,099 | -1.22(-1.14%) |
Nov 29, 2018 | 106.36 | 107.30 | 105.53 | 106.46 | 12,090 | -1.36(-1.26%) |
Nov 28, 2018 | 106.74 | 107.89 | 106.29 | 107.82 | 11,887 | +1.63(+1.54%) |
Nov 27, 2018 | 106.67 | 106.67 | 105.49 | 106.19 | 4,962 | -0.28(-0.26%) |
Nov 26, 2018 | 106.46 | 106.74 | 106.05 | 106.46 | 6,407 | +0.76(+0.72%) |
Nov 23, 2018 | 104.20 | 105.87 | 104.10 | 105.70 | 1,756 | -0.31(-0.29%) |
Nov 21, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.03(+0.03%) | |
Nov 20, 2018 | 105.53 | 106.11 | 104.97 | 105.98 | 12,128 | -0.17(-0.16%) |
Nov 19, 2018 | 107.92 | 107.92 | 106.01 | 106.15 | 28,159 | -0.76(-0.71%) |
Nov 16, 2018 | 108.23 | 108.75 | 106.50 | 106.91 | 8,262 | -1.81(-1.66%) |
Nov 15, 2018 | 107.75 | 109.59 | 107.47 | 108.72 | 7,709 | +0.11(+0.10%) |
Nov 14, 2018 | 110.49 | 110.84 | 107.47 | 108.62 | 10,344 | -0.35(-0.32%) |
Nov 13, 2018 | 109.59 | 110.39 | 108.83 | 108.96 | 29,899 | +0.66(+0.61%) |
Nov 12, 2018 | 108.65 | 108.75 | 107.92 | 108.30 | 6,301 | -2.36(-2.13%) |
Nov 09, 2018 | 112.65 | 112.65 | 110.25 | 110.67 | 16,870 | -2.64(-2.33%) |
Nov 08, 2018 | 111.92 | 113.51 | 111.85 | 113.31 | 35,064 | +0.21(+0.18%) |
Nov 07, 2018 | 111.08 | 113.34 | 110.42 | 113.10 | 44,423 | -0.49(-0.43%) |
Nov 06, 2018 | 112.82 | 113.62 | 112.38 | 113.58 | 16,686 | +0.38(+0.34%) |
Nov 05, 2018 | 113.27 | 113.51 | 112.44 | 113.20 | 62,567 | -1.32(-1.15%) |
Nov 02, 2018 | 111.19 | 114.83 | 110.94 | 114.52 | 87,260 | +4.10(+3.71%) |
Nov 01, 2018 | 112.12 | 112.12 | 110.01 | 110.42 | 46,396 | -0.38(-0.34%) |
Oct 31, 2018 | 110.28 | 111.74 | 109.62 | 110.81 | 32,135 | +1.84(+1.69%) |
Oct 30, 2018 | 108.69 | 109.42 | 107.99 | 108.96 | 24,675 | +1.60(+1.49%) |
Oct 29, 2018 | 107.02 | 108.75 | 106.74 | 107.37 | 24,211 | +0.73(+0.68%) |
Oct 26, 2018 | 106.95 | 107.19 | 105.70 | 106.64 | 27,666 | -2.05(-1.89%) |
Oct 25, 2018 | 107.96 | 108.75 | 107.44 | 108.69 | 14,248 | +1.39(+1.30%) |
Oct 24, 2018 | 108.58 | 108.72 | 107.12 | 107.30 | 30,089 | -2.43(-2.22%) |
Oct 23, 2018 | 107.09 | 109.90 | 106.46 | 109.73 | 36,067 | -1.01(-0.91%) |
Oct 22, 2018 | 109.66 | 110.73 | 109.28 | 110.73 | 21,661 | +0.42(+0.38%) |
Oct 19, 2018 | 109.97 | 111.12 | 109.66 | 110.32 | 18,713 | +0.80(+0.73%) |
Oct 18, 2018 | 110.56 | 110.73 | 108.41 | 109.52 | 32,569 | +0.07(+0.06%) |
Oct 17, 2018 | 107.54 | 109.45 | 107.30 | 109.45 | 19,796 | +1.81(+1.68%) |
Oct 16, 2018 | 108.20 | 108.89 | 107.44 | 107.64 | 14,801 | -0.42(-0.39%) |
Oct 15, 2018 | 107.64 | 108.55 | 107.19 | 108.06 | 29,186 | -0.07(-0.06%) |
Oct 12, 2018 | 108.27 | 108.44 | 106.60 | 108.13 | 41,024 | +1.35(+1.27%) |
Oct 11, 2018 | 109.38 | 110.04 | 106.03 | 106.78 | 95,169 | -4.10(-3.70%) |
Oct 10, 2018 | 111.95 | 112.99 | 110.73 | 110.87 | 72,667 | +0.87(+0.79%) |
Oct 09, 2018 | 112.02 | 112.16 | 109.94 | 110.01 | 24,212 | -3.30(-2.91%) |
Oct 08, 2018 | 112.51 | 113.38 | 111.99 | 113.31 | 31,565 | +1.15(+1.02%) |
Oct 05, 2018 | 111.22 | 113.44 | 110.39 | 112.16 | 68,662 | +2.78(+2.54%) |
Oct 04, 2018 | 109.07 | 110.14 | 108.37 | 109.38 | 69,207 | +2.36(+2.21%) |
Oct 03, 2018 | 103.16 | 108.65 | 103.01 | 107.02 | 71,681 | +5.42(+5.33%) |
Oct 02, 2018 | 102.22 | 102.33 | 101.04 | 101.60 | 22,266 | -1.95(-1.88%) |
Oct 01, 2018 | 102.36 | 103.58 | 101.84 | 103.55 | 16,851 | +2.15(+2.12%) |
Sep 28, 2018 | 99.83 | 101.39 | 99.79 | 101.39 | 16,035 | +0.90(+0.90%) |
Sep 27, 2018 | 101.43 | 101.74 | 100.38 | 100.49 | 27,936 | -0.14(-0.14%) |
Sep 26, 2018 | 102.22 | 102.89 | 100.45 | 100.63 | 33,434 | -2.21(-2.15%) |
Sep 25, 2018 | 103.46 | 103.60 | 102.83 | 102.83 | 13,438 | +0.42(+0.41%) |
Sep 24, 2018 | 102.62 | 102.62 | 101.31 | 102.42 | 25,346 | +0.87(+0.85%) |
Sep 21, 2018 | 102.45 | 102.45 | 101.27 | 101.55 | 7,842 | -0.03(-0.03%) |
Sep 20, 2018 | 103.11 | 103.28 | 101.27 | 101.58 | 38,075 | -1.25(-1.21%) |
Sep 19, 2018 | 101.69 | 104.01 | 101.69 | 102.83 | 27,477 | +1.73(+1.72%) |
Sep 18, 2018 | 99.33 | 101.52 | 99.33 | 101.10 | 20,823 | +3.16(+3.22%) |
Sep 17, 2018 | 98.98 | 99.16 | 97.56 | 97.94 | 24,027 | -0.03(-0.04%) |
Sep 14, 2018 | 98.36 | 98.57 | 97.18 | 97.98 | 21,307 | +1.28(+1.33%) |
Sep 13, 2018 | 96.07 | 96.97 | 95.65 | 96.69 | 24,443 | -0.24(-0.25%) |
Sep 12, 2018 | 96.76 | 97.04 | 96.49 | 96.94 | 21,221 | -0.66(-0.68%) |
Sep 11, 2018 | 96.73 | 97.84 | 96.52 | 97.60 | 11,155 | +1.94(+2.03%) |
Sep 10, 2018 | 96.45 | 96.45 | 95.55 | 95.66 | 6,533 | -0.93(-0.97%) |
Sep 07, 2018 | 96.21 | 96.94 | 96.00 | 96.59 | 21,913 | +2.50(+2.65%) |
Sep 06, 2018 | 95.03 | 95.20 | 93.78 | 94.09 | 33,189 | -1.18(-1.24%) |
Sep 05, 2018 | 95.03 | 95.52 | 94.65 | 95.27 | 32,512 | +0.62(+0.66%) |
Sep 04, 2018 | 94.44 | 95.10 | 94.41 | 94.65 | 22,065 | +1.84(+1.98%) |
Aug 31, 2018 | 92.81 | 92.81 | 92.81 | 0 | +0.87(+0.94%) | |
Aug 30, 2018 | 92.05 | 92.57 | 91.80 | 91.94 | 11,093 | -0.76(-0.82%) |
Aug 29, 2018 | 92.95 | 93.68 | 92.50 | 92.71 | 9,380 | -0.38(-0.41%) |
Aug 28, 2018 | 92.60 | 93.50 | 92.60 | 93.09 | 6,606 | +1.71(+1.87%) |
Aug 27, 2018 | 91.04 | 91.56 | 91.01 | 91.38 | 10,023 | +1.45(+1.61%) |
Aug 24, 2018 | 91.46 | 91.63 | 89.83 | 89.93 | 14,272 | -0.42(-0.46%) |
Aug 23, 2018 | 90.42 | 90.97 | 90.17 | 90.35 | 12,545 | -0.38(-0.42%) |
Aug 22, 2018 | 90.31 | 91.25 | 90.28 | 90.73 | 20,441 | -1.04(-1.13%) |
Aug 21, 2018 | 91.80 | 92.32 | 91.49 | 91.77 | 19,235 | +0.90(+0.99%) |
Aug 20, 2018 | 91.25 | 91.39 | 90.59 | 90.87 | 31,592 | -1.77(-1.91%) |
Aug 17, 2018 | 92.32 | 93.05 | 91.80 | 92.64 | 13,897 | -0.42(-0.45%) |
Aug 16, 2018 | 93.12 | 94.16 | 92.88 | 93.05 | 45,295 | -0.03(-0.04%) |
Aug 15, 2018 | 93.61 | 93.64 | 92.43 | 93.09 | 11,004 | -1.63(-1.72%) |
Aug 14, 2018 | 93.68 | 94.86 | 93.68 | 94.72 | 21,665 | +0.80(+0.85%) |
Aug 13, 2018 | 94.41 | 94.47 | 93.43 | 93.92 | 21,706 | +0.52(+0.56%) |
Aug 10, 2018 | 94.16 | 94.30 | 92.53 | 93.40 | 21,423 | -2.05(-2.14%) |
Aug 09, 2018 | 96.80 | 97.06 | 95.34 | 95.45 | 43,671 | -2.46(-2.52%) |
Aug 08, 2018 | 98.19 | 98.29 | 97.39 | 97.91 | 9,757 | -0.31(-0.32%) |
Aug 07, 2018 | 97.32 | 98.43 | 97.28 | 98.22 | 13,069 | +1.46(+1.51%) |
Aug 06, 2018 | 96.21 | 96.80 | 95.52 | 96.76 | 11,078 | -0.10(-0.11%) |
Aug 03, 2018 | 97.84 | 97.84 | 96.76 | 96.87 | 25,805 | -1.39(-1.41%) |
Aug 02, 2018 | 98.29 | 99.05 | 98.08 | 98.25 | 25,263 | -0.31(-0.32%) |
Aug 01, 2018 | 99.16 | 99.68 | 97.87 | 98.57 | 47,938 | +2.25(+2.34%) |
Jul 31, 2018 | 96.31 | 96.62 | 95.93 | 96.31 | 24,837 | -1.56(-1.59%) |
Jul 30, 2018 | 98.01 | 98.12 | 97.01 | 97.87 | 24,607 | +1.14(+1.18%) |
Jul 27, 2018 | 96.24 | 96.80 | 96.23 | 96.73 | 3,805 | -0.59(-0.61%) |
Jul 26, 2018 | 96.14 | 97.60 | 95.97 | 97.32 | 15,353 | +0.49(+0.50%) |
Jul 25, 2018 | 95.10 | 97.28 | 94.89 | 96.83 | 61,891 | +0.66(+0.69%) |
Jul 24, 2018 | 97.25 | 97.58 | 95.90 | 96.17 | 59,908 | -1.01(-1.03%) |
Jul 23, 2018 | 94.68 | 97.49 | 94.68 | 97.18 | 50,032 | +3.40(+3.63%) |
Jul 20, 2018 | 92.01 | 93.95 | 92.01 | 93.78 | 50,377 | +3.26(+3.60%) |
Jul 19, 2018 | 91.56 | 91.56 | 90.04 | 90.52 | 14,773 | -1.76(-1.91%) |
Jul 18, 2018 | 90.87 | 92.29 | 90.87 | 92.28 | 13,965 | +1.21(+1.33%) |
Jul 17, 2018 | 90.35 | 91.18 | 90.16 | 91.08 | 78,865 | +0.52(+0.57%) |
Jul 16, 2018 | 90.62 | 91.77 | 90.49 | 90.56 | 26,621 | +1.25(+1.40%) |
Jul 13, 2018 | 89.76 | 90.00 | 89.17 | 89.31 | 9,403 | -0.80(-0.89%) |
Jul 12, 2018 | 90.59 | 90.59 | 90.00 | 90.10 | 5,999 | +0.10(+0.12%) |
Jul 11, 2018 | 90.00 | 90.76 | 89.76 | 90.00 | 16,123 | -1.04(-1.14%) |
Jul 10, 2018 | 91.22 | 91.35 | 90.69 | 91.04 | 9,429 | +0.00(+0.00%) |
Jul 09, 2018 | 90.94 | 91.25 | 90.62 | 91.04 | 28,576 | +1.66(+1.86%) |
Jul 06, 2018 | 89.40 | 89.88 | 88.96 | 89.38 | 10,463 | -0.90(-1.00%) |
Jul 05, 2018 | 90.80 | 90.87 | 89.83 | 90.28 | 25,540 | -0.69(-0.76%) |
Jul 03, 2018 | 90.97 | 90.97 | 90.97 | 0 | -1.39(-1.50%) | |
Jul 02, 2018 | 91.53 | 92.46 | 91.15 | 92.36 | 42,609 | +0.14(+0.15%) |
Jun 29, 2018 | 92.32 | 90.45 | 92.22 | 42,477 | +0.91(+0.99%) | |
Jun 28, 2018 | 91.21 | 91.80 | 91.11 | 91.31 | 13,590 | +0.10(+0.11%) |
Jun 27, 2018 | 92.01 | 92.43 | 91.11 | 91.21 | 25,852 | -2.74(-2.92%) |
Jun 26, 2018 | 94.34 | 94.58 | 93.78 | 93.95 | 18,343 | -0.35(-0.37%) |
Jun 25, 2018 | 94.54 | 94.60 | 93.54 | 94.30 | 67,325 | -0.49(-0.51%) |
Jun 22, 2018 | 95.93 | 95.93 | 94.65 | 94.79 | 18,099 | -0.07(-0.07%) |
Jun 21, 2018 | 95.20 | 95.45 | 94.44 | 94.86 | 21,878 | -1.49(-1.55%) |
Jun 20, 2018 | 94.23 | 96.35 | 94.23 | 96.35 | 20,829 | +2.46(+2.62%) |
Jun 19, 2018 | 93.75 | 94.34 | 93.12 | 93.89 | 53,544 | -1.53(-1.60%) |
Jun 18, 2018 | 94.93 | 95.93 | 94.72 | 95.41 | 73,562 | +0.17(+0.18%) |
Jun 15, 2018 | 95.27 | 93.43 | 95.24 | 88,803 | -0.20(-0.21%) | |
Jun 14, 2018 | 96.49 | 97.25 | 95.38 | 95.45 | 22,901 | -2.46(-2.52%) |
Jun 13, 2018 | 97.46 | 99.30 | 97.01 | 97.91 | 35,174 | +0.24(+0.25%) |
Jun 12, 2018 | 98.67 | 98.67 | 97.35 | 97.67 | 62,254 | -0.07(-0.07%) |
Jun 11, 2018 | 98.25 | 98.53 | 97.53 | 97.73 | 19,859 | +0.59(+0.61%) |
Jun 08, 2018 | 97.01 | 97.28 | 96.28 | 97.15 | 22,327 | +0.97(+1.01%) |
Jun 07, 2018 | 98.84 | 98.95 | 94.68 | 96.17 | 66,072 | -2.84(-2.87%) |
Jun 06, 2018 | 99.78 | 99.02 | 64,148 | +2.43(+2.51%) | ||
Jun 05, 2018 | 96.10 | 96.87 | 95.65 | 96.59 | 53,638 | -1.04(-1.07%) |
Jun 04, 2018 | 95.72 | 97.63 | 95.72 | 97.63 | 23,695 | +2.25(+2.36%) |
Jun 01, 2018 | 95.65 | 96.30 | 94.41 | 95.38 | 36,336 | +1.46(+1.55%) |
May 31, 2018 | 93.19 | 94.37 | 92.12 | 93.92 | 90,576 | +0.49(+0.52%) |
May 30, 2018 | 94.37 | 94.79 | 93.26 | 93.43 | 34,510 | +1.98(+2.16%) |
May 29, 2018 | 95.03 | 95.83 | 90.73 | 91.46 | 107,712 | -6.28(-6.42%) |
May 25, 2018 | 97.73 | 97.73 | 97.73 | 0 | -2.08(-2.08%) | |
May 24, 2018 | 100.23 | 100.37 | 99.33 | 99.82 | 134,913 | -2.29(-2.24%) |
May 23, 2018 | 102.59 | 102.83 | 101.72 | 102.11 | 51,788 | -2.32(-2.22%) |
May 22, 2018 | 103.91 | 104.98 | 103.84 | 104.43 | 37,198 | +0.48(+0.47%) |
May 21, 2018 | 104.39 | 104.80 | 103.67 | 103.94 | 58,811 | -0.10(-0.10%) |
May 18, 2018 | 106.02 | 106.02 | 103.87 | 104.05 | 41,925 | -2.88(-2.69%) |
May 17, 2018 | 105.71 | 107.13 | 105.29 | 106.93 | 20,501 | +1.67(+1.58%) |
May 16, 2018 | 103.42 | 105.26 | 103.22 | 105.26 | 47,998 | +1.32(+1.27%) |
May 15, 2018 | 103.18 | 105.50 | 103.18 | 103.94 | 40,964 | +3.40(+3.38%) |
May 14, 2018 | 100.13 | 100.61 | 99.64 | 100.54 | 18,399 | +1.53(+1.54%) |
May 11, 2018 | 98.67 | 99.85 | 98.67 | 99.02 | 8,589 | -0.62(-0.63%) |
May 10, 2018 | 100.58 | 101.13 | 99.61 | 99.64 | 44,910 | -2.36(-2.31%) |
May 09, 2018 | 101.79 | 102.03 | 101.06 | 102.00 | 17,985 | +1.77(+1.76%) |
May 08, 2018 | 100.68 | 101.20 | 99.64 | 100.23 | 20,742 | +0.31(+0.31%) |
May 07, 2018 | 99.57 | 100.06 | 99.57 | 99.92 | 6,445 | +0.38(+0.38%) |
May 04, 2018 | 99.09 | 100.79 | 98.98 | 99.54 | 26,960 | -0.49(-0.49%) |
May 03, 2018 | 99.78 | 100.20 | 98.81 | 100.02 | 14,046 | -1.28(-1.27%) |
May 02, 2018 | 100.34 | 101.34 | 99.92 | 101.31 | 10,125 | +0.45(+0.45%) |
May 01, 2018 | 100.27 | 101.34 | 100.23 | 100.86 | 16,304 | +1.18(+1.18%) |
Apr 30, 2018 | 100.03 | 100.27 | 98.78 | 99.68 | 43,525 | -0.83(-0.83%) |
Apr 27, 2018 | 101.24 | 101.24 | 100.27 | 100.51 | 15,959 | -2.15(-2.10%) |
Apr 26, 2018 | 103.28 | 103.77 | 102.31 | 102.66 | 70,654 | -2.19(-2.08%) |
Apr 25, 2018 | 104.22 | 105.47 | 103.63 | 104.84 | 29,172 | +1.98(+1.92%) |
Apr 24, 2018 | 101.97 | 103.32 | 101.65 | 102.87 | 36,447 | +1.49(+1.47%) |
Apr 23, 2018 | 102.07 | 102.49 | 101.13 | 101.38 | 31,077 | -0.07(-0.07%) |
Apr 20, 2018 | 100.44 | 101.55 | 99.85 | 101.45 | 21,452 | +2.22(+2.24%) |
Apr 19, 2018 | 99.09 | 100.47 | 98.91 | 99.23 | 22,328 | +2.22(+2.29%) |
Apr 18, 2018 | 94.68 | 97.01 | 94.51 | 97.01 | 11,966 | +2.43(+2.57%) |
Apr 17, 2018 | 95.48 | 95.72 | 93.89 | 94.58 | 20,097 | -0.90(-0.94%) |
Apr 16, 2018 | 96.83 | 97.21 | 95.38 | 95.48 | 11,194 | +0.03(+0.04%) |
Apr 13, 2018 | 96.38 | 96.42 | 95.10 | 95.45 | 13,757 | -0.69(-0.72%) |
Apr 12, 2018 | 95.17 | 96.59 | 95.16 | 96.14 | 36,729 | +2.08(+2.21%) |
Apr 11, 2018 | 93.30 | 94.51 | 93.05 | 94.06 | 58,471 | -0.90(-0.95%) |
Apr 10, 2018 | 94.61 | 95.69 | 94.41 | 94.96 | 18,860 | +0.42(+0.44%) |
Apr 09, 2018 | 96.14 | 96.76 | 94.54 | 94.54 | 11,509 | -0.38(-0.40%) |
Apr 06, 2018 | 95.97 | 96.94 | 94.75 | 94.93 | 29,010 | -3.26(-3.32%) |
Apr 05, 2018 | 97.53 | 98.24 | 97.11 | 98.19 | 41,568 | +2.12(+2.20%) |
Apr 04, 2018 | 94.44 | 96.14 | 94.23 | 96.07 | 38,247 | +0.55(+0.58%) |
Apr 03, 2018 | 94.51 | 95.58 | 94.27 | 95.52 | 19,409 | +2.15(+2.30%) |
Apr 02, 2018 | 94.30 | 94.89 | 92.22 | 93.36 | 44,550 | -0.31(-0.33%) |
Mar 29, 2018 | 93.68 | 93.68 | 93.68 | 0 | -1.60(-1.67%) | |
Mar 28, 2018 | 94.75 | 95.79 | 94.37 | 95.27 | 33,778 | -0.52(-0.54%) |
Mar 27, 2018 | 98.67 | 98.67 | 95.52 | 95.79 | 47,260 | -3.12(-3.16%) |
Mar 26, 2018 | 98.22 | 99.12 | 97.18 | 98.91 | 21,943 | +1.04(+1.06%) |
Mar 23, 2018 | 99.12 | 99.19 | 97.32 | 97.87 | 45,348 | +0.28(+0.28%) |
Mar 22, 2018 | 97.35 | 99.00 | 96.15 | 97.60 | 52,868 | -2.88(-2.87%) |
Mar 21, 2018 | 101.83 | 102.80 | 99.85 | 100.47 | 37,129 | -0.45(-0.45%) |
Mar 20, 2018 | 101.00 | 101.10 | 100.23 | 100.92 | 23,940 | +1.28(+1.29%) |
Mar 19, 2018 | 100.27 | 100.30 | 98.50 | 99.64 | 20,027 | +0.80(+0.81%) |
Mar 16, 2018 | 98.78 | 99.40 | 98.36 | 98.84 | 56,202 | +1.21(+1.24%) |
Mar 15, 2018 | 97.70 | 98.46 | 97.04 | 97.63 | 71,116 | +0.00(+0.00%) |
Mar 14, 2018 | 99.71 | 97.23 | 97.63 | 50,907 | -2.46(-2.46%) | |
Mar 13, 2018 | 100.79 | 101.97 | 99.71 | 100.09 | 39,449 | -1.59(-1.57%) |
Mar 12, 2018 | 102.59 | 102.80 | 101.65 | 101.69 | 15,684 | -1.91(-1.84%) |
Mar 09, 2018 | 103.35 | 104.39 | 102.66 | 103.60 | 20,487 | +2.05(+2.01%) |
Mar 08, 2018 | 102.45 | 102.45 | 100.75 | 101.55 | 10,841 | -1.83(-1.77%) |
Mar 07, 2018 | 103.38 | 103.38 | 11,554 | +0.52(+0.50%) | ||
Mar 06, 2018 | 102.45 | 102.87 | 101.55 | 102.87 | 15,713 | -0.38(-0.37%) |
Mar 05, 2018 | 101.41 | 104.15 | 101.29 | 103.25 | 20,225 | +0.76(+0.74%) |
Mar 02, 2018 | 100.82 | 102.90 | 100.82 | 102.49 | 36,467 | +2.43(+2.43%) |
Mar 01, 2018 | 102.24 | 102.83 | 99.19 | 100.06 | 65,199 | -1.80(-1.77%) |
Feb 28, 2018 | 102.62 | 103.22 | 101.76 | 101.86 | 52,757 | -1.98(-1.90%) |
Feb 27, 2018 | 102.45 | 105.85 | 102.45 | 103.84 | 26,373 | +0.21(+0.20%) |
Feb 26, 2018 | 102.07 | 103.93 | 101.76 | 103.63 | 35,725 | -0.03(-0.03%) |
Feb 23, 2018 | 104.22 | 104.64 | 103.11 | 103.67 | 19,771 | -2.67(-2.51%) |
Feb 22, 2018 | 106.82 | 106.34 | 51,741 | -1.08(-1.00%) | ||
Feb 21, 2018 | 103.46 | 107.97 | 103.46 | 107.41 | 25,930 | +3.75(+3.61%) |
Feb 20, 2018 | 103.46 | 104.65 | 103.01 | 103.67 | 21,242 | +1.39(+1.36%) |
Feb 16, 2018 | 102.28 | 102.28 | 102.28 | 0 | -1.46(-1.40%) | |
Feb 15, 2018 | 103.42 | 103.94 | 101.86 | 103.73 | 61,624 | -1.11(-1.06%) |
Feb 14, 2018 | 102.87 | 105.50 | 102.73 | 104.84 | 25,326 | +3.19(+3.14%) |
Feb 13, 2018 | 102.28 | 102.93 | 101.48 | 101.65 | 14,029 | -1.14(-1.11%) |
Feb 12, 2018 | 102.49 | 103.49 | 100.68 | 102.80 | 51,397 | -1.56(-1.50%) |
Feb 09, 2018 | 103.87 | 104.53 | 101.27 | 104.36 | 42,242 | +2.18(+2.14%) |
Feb 08, 2018 | 103.94 | 104.39 | 101.31 | 102.17 | 93,037 | +0.31(+0.31%) |
Feb 07, 2018 | 98.78 | 102.42 | 98.29 | 101.86 | 105,088 | +2.95(+2.98%) |
Feb 06, 2018 | 97.94 | 99.64 | 96.76 | 98.91 | 104,678 | +1.35(+1.39%) |
Feb 05, 2018 | 101.20 | 102.42 | 94.72 | 97.56 | 130,043 | -2.53(-2.53%) |
Feb 02, 2018 | 98.81 | 101.03 | 98.25 | 100.09 | 165,286 | +2.81(+2.89%) |
Feb 01, 2018 | 93.30 | 97.46 | 93.18 | 97.28 | 30,933 | +4.16(+4.47%) |
Jan 31, 2018 | 92.81 | 95.03 | 92.67 | 93.12 | 77,226 | -1.66(-1.76%) |
Jan 30, 2018 | 94.27 | 95.65 | 94.20 | 94.79 | 42,653 | +1.70(+1.83%) |
Jan 29, 2018 | 92.91 | 94.23 | 92.91 | 93.09 | 25,009 | +1.46(+1.59%) |
Jan 26, 2018 | 91.09 | 92.36 | 91.01 | 91.63 | 17,804 | +1.39(+1.54%) |
Jan 25, 2018 | 92.36 | 93.12 | 90.14 | 90.24 | 68,319 | -2.43(-2.62%) |
Jan 24, 2018 | 93.05 | 93.75 | 92.39 | 92.67 | 28,757 | +1.66(+1.83%) |
Jan 23, 2018 | 91.01 | 92.01 | 90.00 | 91.01 | 17,083 | -1.25(-1.35%) |
Jan 22, 2018 | 92.01 | 92.64 | 91.11 | 92.25 | 34,537 | -0.28(-0.30%) |
Jan 19, 2018 | 91.80 | 92.78 | 91.53 | 92.53 | 24,137 | +1.42(+1.56%) |
Jan 18, 2018 | 90.69 | 91.49 | 90.00 | 91.11 | 25,593 | +2.60(+2.94%) |
Jan 17, 2018 | 88.09 | 89.03 | 86.91 | 88.51 | 20,980 | +0.31(+0.35%) |
Jan 16, 2018 | 88.02 | 89.28 | 87.75 | 88.20 | 16,596 | -1.04(-1.17%) |
Jan 12, 2018 | 89.24 | 89.24 | 89.24 | 0 | -0.48(-0.54%) | |
Jan 11, 2018 | 91.46 | 91.73 | 89.13 | 89.72 | 78,835 | -1.04(-1.15%) |
Jan 10, 2018 | 93.09 | 93.30 | 89.20 | 90.76 | 39,303 | +0.10(+0.11%) |
Jan 09, 2018 | 88.75 | 90.76 | 88.75 | 90.66 | 10,385 | +3.64(+4.18%) |
Jan 08, 2018 | 86.22 | 87.88 | 86.15 | 87.02 | 7,818 | +0.17(+0.20%) |
Jan 05, 2018 | 86.46 | 87.56 | 86.01 | 86.84 | 16,764 | +0.80(+0.93%) |
Jan 04, 2018 | 86.91 | 87.47 | 85.91 | 86.05 | 8,453 | +0.03(+0.04%) |
Jan 03, 2018 | 86.08 | 87.09 | 85.73 | 86.01 | 34,553 | -1.18(-1.35%) |