Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.36 | 94.25 | 93.10 | 94.25 | 124,832 | +0.56(+0.59%) |
Dec 28, 2018 | 93.13 | 93.71 | 93.09 | 93.70 | 323,096 | +0.86(+0.92%) |
Dec 27, 2018 | 94.17 | 94.41 | 92.80 | 92.84 | 116,814 | -0.27(-0.29%) |
Dec 26, 2018 | 94.28 | 94.70 | 93.04 | 93.11 | 129,762 | -1.22(-1.29%) |
Dec 24, 2018 | 94.64 | 94.64 | 93.94 | 94.33 | 84,626 | +0.41(+0.43%) |
Dec 21, 2018 | 94.34 | 94.44 | 93.55 | 93.92 | 191,281 | +0.00(+0.00%) |
Dec 20, 2018 | 95.37 | 95.37 | 93.88 | 93.92 | 132,828 | -0.56(-0.59%) |
Dec 19, 2018 | 93.11 | 95.11 | 93.01 | 94.48 | 224,897 | +1.81(+1.95%) |
Dec 18, 2018 | 92.06 | 93.01 | 91.89 | 92.67 | 297,620 | +0.81(+0.89%) |
Dec 17, 2018 | 91.17 | 92.00 | 91.17 | 91.85 | 591,654 | +0.77(+0.85%) |
Dec 14, 2018 | 90.82 | 91.38 | 90.76 | 91.08 | 96,423 | +0.40(+0.44%) |
Dec 13, 2018 | 91.00 | 91.20 | 90.56 | 90.68 | 97,987 | -0.32(-0.35%) |
Dec 12, 2018 | 91.27 | 91.53 | 90.86 | 91.00 | 82,981 | -0.54(-0.59%) |
Dec 11, 2018 | 91.54 | 91.97 | 91.15 | 91.54 | 185,354 | +0.10(+0.11%) |
Dec 10, 2018 | 91.41 | 91.78 | 90.95 | 91.45 | 94,175 | +0.62(+0.68%) |
Dec 07, 2018 | 90.32 | 90.96 | 90.02 | 90.83 | 38,326 | +0.16(+0.18%) |
Dec 06, 2018 | 91.01 | 91.67 | 90.53 | 90.66 | 158,322 | +0.37(+0.41%) |
Dec 04, 2018 | 89.16 | 91.14 | 88.99 | 90.29 | 116,555 | +2.31(+2.62%) |
Dec 03, 2018 | 86.72 | 87.98 | 86.72 | 87.98 | 63,349 | +0.77(+0.89%) |
Nov 30, 2018 | 87.15 | 87.28 | 86.84 | 87.21 | 77,016 | +0.45(+0.52%) |
Nov 29, 2018 | 86.70 | 87.40 | 86.38 | 86.75 | 112,585 | +0.43(+0.50%) |
Nov 28, 2018 | 86.78 | 87.26 | 86.29 | 86.33 | 79,220 | -0.67(-0.77%) |
Nov 27, 2018 | 86.80 | 87.25 | 86.75 | 86.99 | 42,988 | +0.13(+0.15%) |
Nov 26, 2018 | 86.84 | 87.03 | 86.76 | 86.86 | 58,799 | -0.37(-0.43%) |
Nov 23, 2018 | 87.69 | 87.78 | 87.16 | 87.23 | 282,595 | +0.22(+0.26%) |
Nov 21, 2018 | 87.01 | 87.01 | 87.01 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 87.31 | 87.45 | 86.92 | 87.02 | 80,601 | +0.04(+0.05%) |
Nov 19, 2018 | 86.38 | 86.98 | 86.38 | 86.98 | 54,721 | +0.33(+0.38%) |
Nov 16, 2018 | 86.22 | 86.82 | 85.83 | 86.65 | 83,565 | +0.56(+0.65%) |
Nov 15, 2018 | 86.51 | 86.60 | 85.73 | 86.09 | 97,602 | -0.10(-0.12%) |
Nov 14, 2018 | 85.52 | 86.57 | 85.30 | 86.19 | 42,046 | +0.16(+0.18%) |
Nov 13, 2018 | 85.88 | 86.19 | 85.55 | 86.03 | 200,777 | -0.31(-0.36%) |
Nov 12, 2018 | 86.06 | 86.49 | 85.96 | 86.34 | 79,878 | +0.92(+1.07%) |
Nov 09, 2018 | 84.63 | 85.72 | 84.63 | 85.43 | 240,145 | +0.94(+1.11%) |
Nov 08, 2018 | 84.91 | 85.00 | 84.37 | 84.49 | 51,176 | -0.06(-0.07%) |
Nov 07, 2018 | 85.22 | 85.51 | 84.44 | 84.54 | 113,103 | +0.23(+0.27%) |
Nov 06, 2018 | 84.50 | 84.63 | 84.26 | 84.31 | 446,624 | +0.02(+0.02%) |
Nov 05, 2018 | 84.33 | 84.54 | 84.18 | 84.30 | 101,977 | +0.40(+0.48%) |
Nov 02, 2018 | 85.33 | 85.33 | 83.77 | 83.89 | 392,601 | -1.53(-1.79%) |
Nov 01, 2018 | 84.84 | 85.57 | 84.79 | 85.42 | 72,481 | +0.07(+0.09%) |
Oct 31, 2018 | 85.62 | 85.76 | 85.15 | 85.34 | 33,425 | -0.63(-0.73%) |
Oct 30, 2018 | 86.09 | 86.33 | 85.90 | 85.97 | 22,445 | -0.67(-0.77%) |
Oct 29, 2018 | 86.75 | 86.89 | 86.22 | 86.64 | 47,894 | -0.35(-0.41%) |
Oct 26, 2018 | 86.75 | 87.26 | 86.74 | 86.99 | 292,056 | +0.73(+0.84%) |
Oct 25, 2018 | 86.49 | 86.61 | 86.21 | 86.27 | 26,857 | -0.44(-0.50%) |
Oct 24, 2018 | 86.34 | 86.74 | 86.30 | 86.70 | 77,283 | +0.82(+0.95%) |
Oct 23, 2018 | 86.81 | 87.04 | 85.83 | 85.89 | 111,719 | +0.33(+0.39%) |
Oct 22, 2018 | 86.00 | 86.11 | 85.56 | 85.56 | 17,781 | -0.14(-0.17%) |
Oct 19, 2018 | 85.92 | 85.96 | 85.47 | 85.70 | 15,039 | -0.34(-0.39%) |
Oct 18, 2018 | 85.72 | 86.39 | 85.62 | 86.04 | 40,564 | -0.08(-0.10%) |
Oct 17, 2018 | 86.81 | 86.93 | 86.10 | 86.12 | 30,816 | -0.61(-0.70%) |
Oct 16, 2018 | 86.52 | 86.82 | 86.28 | 86.73 | 74,906 | +0.15(+0.17%) |
Oct 15, 2018 | 86.81 | 86.81 | 86.46 | 86.58 | 36,063 | -0.06(-0.07%) |
Oct 12, 2018 | 86.40 | 87.12 | 86.33 | 86.64 | 208,975 | -0.26(-0.30%) |
Oct 11, 2018 | 85.90 | 87.20 | 85.78 | 86.90 | 162,924 | +1.46(+1.71%) |
Oct 10, 2018 | 85.15 | 85.51 | 84.74 | 85.44 | 117,594 | -0.30(-0.35%) |
Oct 09, 2018 | 85.01 | 85.81 | 84.98 | 85.74 | 66,834 | +1.28(+1.51%) |
Oct 08, 2018 | 84.81 | 84.92 | 84.46 | 84.46 | 52,971 | -0.48(-0.56%) |
Oct 05, 2018 | 85.23 | 85.64 | 84.51 | 84.94 | 120,921 | -1.09(-1.27%) |
Oct 04, 2018 | 86.18 | 86.51 | 85.75 | 86.03 | 335,774 | -0.85(-0.98%) |
Oct 03, 2018 | 88.55 | 88.60 | 86.12 | 86.88 | 181,700 | -2.35(-2.63%) |
Oct 02, 2018 | 88.95 | 89.48 | 88.95 | 89.23 | 47,944 | +0.75(+0.85%) |
Oct 01, 2018 | 88.99 | 89.20 | 88.48 | 88.48 | 81,820 | -0.99(-1.11%) |
Sep 28, 2018 | 90.07 | 90.12 | 89.43 | 89.47 | 331,110 | -0.35(-0.39%) |
Sep 27, 2018 | 89.48 | 89.84 | 89.33 | 89.81 | 45,973 | +0.05(+0.06%) |
Sep 26, 2018 | 89.07 | 89.79 | 88.87 | 89.76 | 55,411 | +0.95(+1.07%) |
Sep 25, 2018 | 88.63 | 88.88 | 88.53 | 88.82 | 49,586 | -0.19(-0.21%) |
Sep 24, 2018 | 89.00 | 89.46 | 88.88 | 89.00 | 171,990 | -0.36(-0.41%) |
Sep 21, 2018 | 88.93 | 89.50 | 88.93 | 89.37 | 197,761 | +0.04(+0.05%) |
Sep 20, 2018 | 88.69 | 89.47 | 88.67 | 89.33 | 108,290 | +0.55(+0.62%) |
Sep 19, 2018 | 89.29 | 89.29 | 88.36 | 88.78 | 46,725 | -0.74(-0.82%) |
Sep 18, 2018 | 90.35 | 90.35 | 89.32 | 89.51 | 112,003 | -1.40(-1.54%) |
Sep 17, 2018 | 90.53 | 91.13 | 90.46 | 90.91 | 37,980 | +0.00(+0.00%) |
Sep 14, 2018 | 90.79 | 91.22 | 90.67 | 90.91 | 135,426 | -0.58(-0.63%) |
Sep 13, 2018 | 91.71 | 91.91 | 91.36 | 91.49 | 35,235 | +0.11(+0.12%) |
Sep 12, 2018 | 91.50 | 91.55 | 91.33 | 91.39 | 20,943 | +0.30(+0.33%) |
Sep 11, 2018 | 91.45 | 91.52 | 90.94 | 91.09 | 46,092 | -0.84(-0.92%) |
Sep 10, 2018 | 91.62 | 91.93 | 91.58 | 91.93 | 109,906 | +0.44(+0.48%) |
Sep 07, 2018 | 91.76 | 91.76 | 91.41 | 91.49 | 51,090 | -1.10(-1.19%) |
Sep 06, 2018 | 92.18 | 92.71 | 92.12 | 92.59 | 37,612 | +0.42(+0.46%) |
Sep 05, 2018 | 92.25 | 92.36 | 92.04 | 92.17 | 40,576 | -0.20(-0.22%) |
Sep 04, 2018 | 92.41 | 92.60 | 92.23 | 92.37 | 30,847 | -0.93(-1.00%) |
Aug 31, 2018 | 93.29 | 93.29 | 93.29 | 0 | -0.38(-0.41%) | |
Aug 30, 2018 | 93.76 | 93.89 | 93.49 | 93.68 | 26,294 | +0.28(+0.30%) |
Aug 29, 2018 | 93.33 | 93.51 | 92.98 | 93.40 | 34,383 | +0.19(+0.20%) |
Aug 28, 2018 | 93.34 | 93.42 | 93.07 | 93.21 | 58,847 | -0.67(-0.71%) |
Aug 27, 2018 | 94.10 | 94.24 | 93.88 | 93.88 | 59,950 | -0.57(-0.61%) |
Aug 24, 2018 | 94.10 | 94.82 | 94.02 | 94.46 | 340,154 | -0.16(-0.16%) |
Aug 23, 2018 | 94.50 | 94.63 | 94.29 | 94.61 | 47,342 | +0.24(+0.25%) |
Aug 22, 2018 | 94.43 | 94.50 | 94.04 | 94.37 | 303,746 | +0.58(+0.62%) |
Aug 21, 2018 | 93.86 | 93.86 | 93.51 | 93.79 | 61,964 | -0.52(-0.55%) |
Aug 20, 2018 | 94.10 | 94.44 | 94.03 | 94.31 | 154,371 | +0.88(+0.95%) |
Aug 17, 2018 | 93.35 | 93.63 | 93.18 | 93.43 | 324,386 | +0.37(+0.40%) |
Aug 16, 2018 | 93.05 | 93.23 | 92.57 | 93.06 | 31,462 | -0.05(-0.05%) |
Aug 15, 2018 | 92.95 | 93.41 | 92.85 | 93.11 | 25,647 | +0.74(+0.80%) |
Aug 14, 2018 | 92.89 | 92.89 | 92.32 | 92.37 | 42,582 | -0.25(-0.27%) |
Aug 13, 2018 | 92.53 | 92.89 | 92.52 | 92.62 | 25,641 | -0.44(-0.47%) |
Aug 10, 2018 | 92.64 | 93.34 | 92.61 | 93.06 | 49,868 | +1.01(+1.10%) |
Aug 09, 2018 | 91.43 | 92.10 | 91.33 | 92.04 | 23,335 | +1.08(+1.19%) |
Aug 08, 2018 | 90.82 | 91.06 | 90.82 | 90.96 | 21,695 | +0.08(+0.09%) |
Aug 07, 2018 | 91.28 | 91.28 | 90.80 | 90.88 | 20,139 | -0.60(-0.65%) |
Aug 06, 2018 | 91.85 | 92.13 | 91.48 | 91.48 | 28,087 | -0.02(-0.03%) |
Aug 03, 2018 | 91.09 | 91.55 | 91.07 | 91.50 | 23,589 | +0.61(+0.67%) |
Aug 02, 2018 | 90.79 | 90.97 | 90.46 | 90.90 | 98,456 | +0.17(+0.19%) |
Aug 01, 2018 | 90.45 | 90.98 | 90.22 | 90.73 | 61,546 | -1.06(-1.15%) |
Jul 31, 2018 | 91.76 | 91.86 | 91.55 | 91.78 | 49,024 | +0.82(+0.90%) |
Jul 30, 2018 | 90.91 | 91.49 | 90.91 | 90.96 | 53,565 | -0.49(-0.54%) |
Jul 27, 2018 | 91.83 | 91.83 | 91.36 | 91.45 | 32,878 | +0.29(+0.32%) |
Jul 26, 2018 | 91.65 | 91.82 | 91.07 | 91.16 | 55,219 | -0.27(-0.30%) |
Jul 25, 2018 | 91.99 | 92.29 | 91.26 | 91.43 | 99,352 | -0.16(-0.18%) |
Jul 24, 2018 | 91.11 | 91.76 | 90.99 | 91.59 | 59,526 | +0.38(+0.41%) |
Jul 23, 2018 | 92.26 | 92.30 | 91.06 | 91.22 | 66,537 | -1.54(-1.66%) |
Jul 20, 2018 | 93.91 | 93.91 | 92.65 | 92.75 | 333,298 | -1.93(-2.04%) |
Jul 19, 2018 | 94.25 | 94.86 | 94.24 | 94.69 | 53,677 | +0.75(+0.80%) |
Jul 18, 2018 | 94.52 | 94.52 | 93.82 | 93.93 | 18,672 | -0.53(-0.56%) |
Jul 17, 2018 | 94.78 | 94.90 | 94.38 | 94.46 | 47,126 | -0.30(-0.31%) |
Jul 16, 2018 | 94.77 | 94.82 | 94.17 | 94.76 | 45,582 | -0.63(-0.66%) |
Jul 13, 2018 | 95.21 | 95.49 | 95.07 | 95.39 | 22,234 | +0.47(+0.49%) |
Jul 12, 2018 | 94.76 | 95.05 | 94.70 | 94.92 | 19,234 | -0.11(-0.12%) |
Jul 11, 2018 | 94.98 | 95.05 | 94.67 | 95.04 | 22,545 | +0.61(+0.64%) |
Jul 10, 2018 | 94.33 | 94.64 | 94.33 | 94.43 | 19,770 | -0.07(-0.07%) |
Jul 09, 2018 | 94.59 | 94.69 | 94.59 | 94.50 | 32,563 | -0.81(-0.85%) |
Jul 06, 2018 | 95.29 | 95.43 | 95.00 | 95.31 | 102,334 | +0.54(+0.57%) |
Jul 05, 2018 | 94.40 | 95.04 | 94.40 | 94.77 | 101,325 | +0.30(+0.32%) |
Jul 03, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.74(+0.79%) | |
Jul 02, 2018 | 94.11 | 94.14 | 93.72 | 93.72 | 85,973 | -0.14(-0.15%) |
Jun 29, 2018 | 94.17 | 94.50 | 93.75 | 93.86 | 354,544 | -0.18(-0.19%) |
Jun 28, 2018 | 94.05 | 94.22 | 93.83 | 94.04 | 58,921 | -0.00(-0.00%) |
Jun 27, 2018 | 93.65 | 94.10 | 93.46 | 94.04 | 103,994 | +1.23(+1.32%) |
Jun 26, 2018 | 92.53 | 92.84 | 92.49 | 92.81 | 44,958 | +0.19(+0.20%) |
Jun 25, 2018 | 92.52 | 93.26 | 92.51 | 92.62 | 81,419 | +0.27(+0.29%) |
Jun 22, 2018 | 91.85 | 92.40 | 91.85 | 92.35 | 47,715 | +0.08(+0.09%) |
Jun 21, 2018 | 92.20 | 92.41 | 92.04 | 92.27 | 61,803 | +0.58(+0.63%) |
Jun 20, 2018 | 92.64 | 92.64 | 91.69 | 91.69 | 80,327 | -1.14(-1.23%) |
Jun 19, 2018 | 92.81 | 93.11 | 92.57 | 92.83 | 57,994 | +0.77(+0.84%) |
Jun 18, 2018 | 92.32 | 92.44 | 91.85 | 92.06 | 49,610 | -0.12(-0.13%) |
Jun 15, 2018 | 92.93 | 92.18 | 92.18 | 41,694 | +0.06(+0.07%) | |
Jun 14, 2018 | 91.58 | 92.21 | 91.28 | 92.11 | 31,364 | +1.07(+1.18%) |
Jun 13, 2018 | 91.19 | 91.39 | 90.43 | 91.04 | 36,399 | -0.02(-0.03%) |
Jun 12, 2018 | 90.56 | 91.18 | 90.56 | 91.06 | 23,098 | +0.07(+0.07%) |
Jun 11, 2018 | 90.80 | 91.05 | 90.70 | 91.00 | 14,251 | -0.24(-0.26%) |
Jun 08, 2018 | 91.28 | 91.53 | 91.17 | 91.23 | 26,146 | -0.37(-0.40%) |
Jun 07, 2018 | 90.32 | 92.22 | 90.32 | 91.60 | 48,377 | +1.20(+1.33%) |
Jun 06, 2018 | 90.05 | 90.40 | 48,451 | -1.06(-1.16%) | ||
Jun 05, 2018 | 91.67 | 91.93 | 91.35 | 91.46 | 97,687 | +0.42(+0.46%) |
Jun 04, 2018 | 91.79 | 91.85 | 91.04 | 91.04 | 43,572 | -1.04(-1.13%) |
Jun 01, 2018 | 91.89 | 92.53 | 91.53 | 92.08 | 66,327 | -0.53(-0.57%) |
May 31, 2018 | 93.03 | 93.45 | 92.43 | 92.61 | 64,477 | -0.15(-0.17%) |
May 30, 2018 | 92.39 | 92.80 | 91.99 | 92.76 | 84,311 | -1.01(-1.07%) |
May 29, 2018 | 92.16 | 93.99 | 91.81 | 93.77 | 78,141 | +2.69(+2.95%) |
May 25, 2018 | 91.08 | 91.08 | 91.08 | 0 | +0.91(+1.01%) | |
May 24, 2018 | 90.11 | 90.37 | 90.04 | 90.17 | 20,840 | +0.91(+1.02%) |
May 23, 2018 | 89.06 | 89.45 | 89.06 | 89.26 | 31,004 | +0.87(+0.98%) |
May 22, 2018 | 88.63 | 88.63 | 88.17 | 88.39 | 42,717 | -0.28(-0.32%) |
May 21, 2018 | 88.53 | 88.74 | 88.34 | 88.68 | 45,152 | +0.11(+0.13%) |
May 18, 2018 | 87.84 | 88.61 | 87.84 | 88.56 | 55,730 | +0.94(+1.08%) |
May 17, 2018 | 88.07 | 88.15 | 87.42 | 87.62 | 92,822 | -0.54(-0.61%) |
May 16, 2018 | 88.94 | 89.07 | 88.16 | 88.16 | 74,244 | -0.58(-0.65%) |
May 15, 2018 | 89.17 | 89.17 | 88.19 | 88.73 | 55,535 | -1.43(-1.59%) |
May 14, 2018 | 90.38 | 90.58 | 90.16 | 90.16 | 75,486 | -0.64(-0.71%) |
May 11, 2018 | 90.96 | 90.96 | 90.43 | 90.80 | 21,356 | +0.38(+0.42%) |
May 10, 2018 | 90.06 | 90.49 | 89.84 | 90.42 | 35,568 | +0.88(+0.99%) |
May 09, 2018 | 89.63 | 89.93 | 89.52 | 89.54 | 26,369 | -0.65(-0.72%) |
May 08, 2018 | 90.08 | 90.58 | 89.84 | 90.19 | 81,249 | -0.22(-0.24%) |
May 07, 2018 | 90.57 | 90.62 | 90.30 | 90.40 | 43,531 | -0.15(-0.17%) |
May 04, 2018 | 90.81 | 90.82 | 90.05 | 90.56 | 56,159 | +0.19(+0.21%) |
May 03, 2018 | 90.40 | 90.79 | 90.19 | 90.37 | 32,603 | +0.50(+0.56%) |
May 02, 2018 | 90.27 | 90.43 | 89.83 | 89.87 | 40,308 | -0.09(-0.10%) |
May 01, 2018 | 90.43 | 90.43 | 89.88 | 89.96 | 31,121 | -0.54(-0.59%) |
Apr 30, 2018 | 90.36 | 90.92 | 90.25 | 90.49 | 70,319 | +0.40(+0.44%) |
Apr 27, 2018 | 89.68 | 90.20 | 89.68 | 90.10 | 134,299 | +0.98(+1.10%) |
Apr 26, 2018 | 88.85 | 89.19 | 88.71 | 89.11 | 91,862 | +0.93(+1.05%) |
Apr 25, 2018 | 88.48 | 88.63 | 88.02 | 88.19 | 32,317 | -0.92(-1.03%) |
Apr 24, 2018 | 89.43 | 89.65 | 88.93 | 89.11 | 38,684 | -0.52(-0.58%) |
Apr 23, 2018 | 89.41 | 89.78 | 89.17 | 89.63 | 48,851 | +0.05(+0.05%) |
Apr 20, 2018 | 90.00 | 90.21 | 89.52 | 89.58 | 46,352 | -0.90(-1.00%) |
Apr 19, 2018 | 90.68 | 90.70 | 90.03 | 90.48 | 439,452 | -1.11(-1.21%) |
Apr 18, 2018 | 92.64 | 92.68 | 91.57 | 91.59 | 25,440 | -1.03(-1.11%) |
Apr 17, 2018 | 92.26 | 92.98 | 92.17 | 92.62 | 26,515 | +0.44(+0.48%) |
Apr 16, 2018 | 91.46 | 92.26 | 91.44 | 92.18 | 54,681 | +0.12(+0.13%) |
Apr 13, 2018 | 91.83 | 92.41 | 91.83 | 92.06 | 160,833 | +0.20(+0.22%) |
Apr 12, 2018 | 92.26 | 92.28 | 91.73 | 91.86 | 27,729 | -0.88(-0.95%) |
Apr 11, 2018 | 93.16 | 93.16 | 92.59 | 92.74 | 42,170 | +0.37(+0.40%) |
Apr 10, 2018 | 92.48 | 92.59 | 91.97 | 92.37 | 22,366 | -0.06(-0.07%) |
Apr 09, 2018 | 91.79 | 92.49 | 91.50 | 92.44 | 42,014 | +0.18(+0.19%) |
Apr 06, 2018 | 91.83 | 92.30 | 91.36 | 92.26 | 43,674 | +1.32(+1.45%) |
Apr 05, 2018 | 91.23 | 91.37 | 90.88 | 90.94 | 66,162 | -0.92(-1.00%) |
Apr 04, 2018 | 92.53 | 92.67 | 91.82 | 91.86 | 42,282 | -0.34(-0.37%) |
Apr 03, 2018 | 92.66 | 92.78 | 92.09 | 92.20 | 73,115 | -0.95(-1.02%) |
Apr 02, 2018 | 92.66 | 93.68 | 92.44 | 93.15 | 84,413 | +0.08(+0.09%) |
Mar 29, 2018 | 93.07 | 93.07 | 93.07 | 0 | +0.91(+0.99%) | |
Mar 28, 2018 | 92.41 | 92.57 | 91.94 | 92.16 | 95,595 | +0.25(+0.27%) |
Mar 27, 2018 | 90.66 | 92.06 | 90.66 | 91.91 | 51,992 | +1.34(+1.48%) |
Mar 26, 2018 | 90.97 | 91.47 | 90.57 | 90.57 | 68,945 | -0.56(-0.61%) |
Mar 23, 2018 | 90.59 | 91.29 | 90.55 | 91.13 | 129,040 | -0.12(-0.13%) |
Mar 22, 2018 | 91.36 | 91.74 | 90.60 | 91.25 | 83,975 | +1.23(+1.36%) |
Mar 21, 2018 | 89.59 | 90.20 | 89.08 | 90.02 | 43,035 | +0.19(+0.21%) |
Mar 20, 2018 | 89.85 | 90.04 | 89.71 | 89.84 | 20,327 | -0.57(-0.63%) |
Mar 19, 2018 | 90.18 | 90.86 | 90.13 | 90.40 | 353,237 | -0.41(-0.45%) |
Mar 16, 2018 | 90.84 | 91.02 | 90.49 | 90.81 | 241,221 | -0.40(-0.44%) |
Mar 15, 2018 | 91.13 | 91.52 | 90.88 | 91.22 | 62,809 | +0.06(+0.07%) |
Mar 14, 2018 | 90.29 | 91.44 | 90.29 | 91.15 | 37,060 | +1.11(+1.24%) |
Mar 13, 2018 | 89.77 | 90.29 | 89.26 | 90.04 | 27,685 | +0.67(+0.75%) |
Mar 12, 2018 | 89.05 | 89.51 | 89.03 | 89.37 | 40,500 | +0.70(+0.79%) |
Mar 09, 2018 | 88.76 | 89.00 | 88.35 | 88.67 | 45,642 | -0.71(-0.79%) |
Mar 08, 2018 | 89.04 | 89.79 | 89.04 | 89.38 | 18,017 | +0.58(+0.65%) |
Mar 07, 2018 | 89.42 | 88.78 | 88.80 | 61,975 | -0.12(-0.14%) | |
Mar 06, 2018 | 89.26 | 89.51 | 88.92 | 88.92 | 45,986 | +0.11(+0.13%) |
Mar 05, 2018 | 89.63 | 89.64 | 88.46 | 88.80 | 73,199 | -0.39(-0.43%) |
Mar 02, 2018 | 89.70 | 89.78 | 88.97 | 89.19 | 92,011 | -1.15(-1.27%) |
Mar 01, 2018 | 89.34 | 90.44 | 89.09 | 90.34 | 198,001 | +0.94(+1.06%) |
Feb 28, 2018 | 89.17 | 89.50 | 88.83 | 89.39 | 96,383 | +0.77(+0.87%) |
Feb 27, 2018 | 89.06 | 89.15 | 87.63 | 88.62 | 584,027 | -0.05(-0.05%) |
Feb 26, 2018 | 89.17 | 89.24 | 88.54 | 88.67 | 204,815 | +0.27(+0.30%) |
Feb 23, 2018 | 88.17 | 88.67 | 88.05 | 88.40 | 74,094 | +1.06(+1.22%) |
Feb 22, 2018 | 87.58 | 88.09 | 87.33 | 87.34 | 20,355 | +0.20(+0.23%) |
Feb 21, 2018 | 88.59 | 88.66 | 86.83 | 87.13 | 44,456 | -1.52(-1.71%) |
Feb 20, 2018 | 88.76 | 88.88 | 88.31 | 88.65 | 37,085 | -0.52(-0.58%) |
Feb 16, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.57(+0.65%) | |
Feb 15, 2018 | 88.72 | 89.42 | 88.56 | 88.59 | 39,234 | +0.49(+0.56%) |
Feb 14, 2018 | 89.02 | 89.02 | 87.92 | 88.10 | 70,230 | -1.19(-1.34%) |
Feb 13, 2018 | 89.09 | 89.35 | 88.85 | 89.30 | 117,412 | +0.53(+0.60%) |
Feb 12, 2018 | 88.93 | 89.62 | 88.41 | 88.76 | 727,024 | +0.61(+0.70%) |
Feb 09, 2018 | 88.45 | 89.39 | 88.10 | 88.15 | 130,078 | -1.00(-1.12%) |
Feb 08, 2018 | 89.48 | 88.29 | 89.15 | 224,475 | -0.15(-0.17%) | |
Feb 07, 2018 | 90.81 | 90.81 | 89.14 | 89.30 | 234,169 | -1.26(-1.39%) |
Feb 06, 2018 | 90.92 | 91.37 | 90.33 | 90.56 | 343,406 | -0.48(-0.53%) |
Feb 05, 2018 | 89.75 | 92.57 | 89.17 | 91.05 | 139,759 | +0.80(+0.89%) |
Feb 02, 2018 | 90.90 | 91.00 | 89.88 | 90.24 | 113,629 | -1.29(-1.41%) |
Feb 01, 2018 | 93.38 | 93.38 | 91.39 | 91.53 | 74,085 | -1.87(-2.00%) |
Jan 31, 2018 | 93.55 | 93.55 | 92.47 | 93.40 | 56,698 | +0.97(+1.05%) |
Jan 30, 2018 | 92.72 | 92.75 | 92.17 | 92.43 | 60,947 | -0.74(-0.80%) |
Jan 29, 2018 | 93.36 | 93.52 | 92.91 | 93.17 | 60,203 | -0.82(-0.88%) |
Jan 26, 2018 | 94.54 | 94.54 | 93.63 | 94.00 | 62,486 | -0.56(-0.60%) |
Jan 25, 2018 | 93.52 | 94.61 | 93.28 | 94.56 | 81,402 | +1.15(+1.23%) |
Jan 24, 2018 | 93.39 | 93.51 | 92.97 | 93.41 | 91,430 | -0.87(-0.92%) |
Jan 23, 2018 | 94.45 | 94.69 | 93.86 | 94.28 | 28,388 | +0.61(+0.65%) |
Jan 22, 2018 | 94.04 | 94.21 | 93.55 | 93.67 | 73,995 | +0.12(+0.13%) |
Jan 19, 2018 | 93.93 | 94.01 | 93.47 | 93.55 | 49,069 | -0.65(-0.69%) |
Jan 18, 2018 | 94.39 | 94.78 | 94.07 | 94.20 | 30,698 | -1.36(-1.43%) |
Jan 17, 2018 | 95.82 | 96.24 | 95.29 | 95.56 | 40,529 | -0.12(-0.13%) |
Jan 16, 2018 | 95.72 | 95.76 | 95.10 | 95.68 | 64,112 | +0.58(+0.61%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.59(+0.62%) | |
Jan 11, 2018 | 93.66 | 94.80 | 93.66 | 94.51 | 96,125 | +0.56(+0.60%) |
Jan 10, 2018 | 93.16 | 94.14 | 92.86 | 93.95 | 175,703 | -0.37(-0.39%) |
Jan 09, 2018 | 95.32 | 95.32 | 94.31 | 94.32 | 81,005 | -1.75(-1.82%) |
Jan 08, 2018 | 96.55 | 96.58 | 95.80 | 96.07 | 59,715 | -0.20(-0.21%) |
Jan 05, 2018 | 96.37 | 96.65 | 95.87 | 96.27 | 56,380 | -0.45(-0.47%) |
Jan 04, 2018 | 96.35 | 96.76 | 95.97 | 96.72 | 41,198 | +0.17(+0.18%) |
Jan 03, 2018 | 96.49 | 96.72 | 96.13 | 96.55 | 48,145 | +0.42(+0.44%) |