Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.28 | 92.57 | 91.65 | 91.83 | 3,412,560 | -0.78(-0.84%) |
Feb 27, 2019 | 92.43 | 92.66 | 92.01 | 92.60 | 3,145,261 | +0.08(+0.08%) |
Feb 26, 2019 | 92.26 | 93.24 | 92.22 | 92.53 | 3,513,463 | +0.15(+0.16%) |
Feb 25, 2019 | 91.58 | 92.68 | 91.37 | 92.38 | 3,735,505 | +1.22(+1.33%) |
Feb 22, 2019 | 92.42 | 92.42 | 89.09 | 91.16 | 4,945,288 | -1.16(-1.25%) |
Feb 21, 2019 | 91.50 | 92.75 | 91.45 | 92.32 | 2,731,950 | +0.57(+0.62%) |
Feb 20, 2019 | 91.63 | 91.82 | 91.19 | 91.75 | 4,051,580 | +0.25(+0.27%) |
Feb 19, 2019 | 91.61 | 92.31 | 91.00 | 91.50 | 3,218,699 | -0.08(-0.09%) |
Feb 15, 2019 | 91.63 | 92.47 | 90.54 | 91.58 | 5,173,491 | -0.77(-0.83%) |
Feb 14, 2019 | 92.03 | 92.65 | 91.37 | 92.35 | 2,856,357 | -0.17(-0.19%) |
Feb 13, 2019 | 91.69 | 92.56 | 91.26 | 92.52 | 3,306,833 | +1.12(+1.22%) |
Feb 12, 2019 | 90.50 | 91.51 | 90.50 | 91.41 | 3,488,571 | +1.43(+1.59%) |
Feb 11, 2019 | 89.38 | 90.05 | 89.12 | 89.98 | 3,346,469 | +0.69(+0.77%) |
Feb 08, 2019 | 88.71 | 89.31 | 88.17 | 89.29 | 3,572,558 | +0.13(+0.15%) |
Feb 07, 2019 | 89.50 | 89.99 | 88.71 | 89.16 | 4,109,441 | -0.73(-0.81%) |
Feb 06, 2019 | 88.76 | 89.90 | 88.52 | 89.89 | 5,436,384 | +0.96(+1.08%) |
Feb 05, 2019 | 88.23 | 88.97 | 87.59 | 88.93 | 4,467,677 | +0.89(+1.01%) |
Feb 04, 2019 | 87.56 | 88.05 | 87.08 | 88.04 | 3,846,132 | +0.40(+0.46%) |
Feb 01, 2019 | 87.33 | 87.97 | 86.95 | 87.63 | 4,268,790 | +0.57(+0.65%) |
Jan 31, 2019 | 87.14 | 89.21 | 84.87 | 87.06 | 8,870,696 | +3.48(+4.16%) |
Jan 30, 2019 | 84.16 | 84.30 | 82.81 | 83.58 | 4,851,026 | -0.09(-0.11%) |
Jan 29, 2019 | 82.91 | 83.70 | 82.42 | 83.68 | 2,674,256 | +0.80(+0.97%) |
Jan 28, 2019 | 82.49 | 83.11 | 81.70 | 82.87 | 3,784,639 | -0.41(-0.50%) |
Jan 25, 2019 | 83.18 | 84.04 | 82.60 | 83.29 | 4,171,213 | +0.93(+1.13%) |
Jan 24, 2019 | 82.90 | 83.13 | 81.64 | 82.35 | 3,398,704 | -1.01(-1.21%) |
Jan 23, 2019 | 85.11 | 85.19 | 81.97 | 83.36 | 5,536,332 | -1.45(-1.71%) |
Jan 22, 2019 | 83.84 | 85.08 | 83.55 | 84.82 | 6,772,077 | +0.89(+1.06%) |
Jan 18, 2019 | 82.96 | 84.15 | 82.69 | 83.92 | 5,143,952 | +1.67(+2.03%) |
Jan 17, 2019 | 80.08 | 82.31 | 79.96 | 82.25 | 4,788,986 | +2.14(+2.67%) |
Jan 16, 2019 | 80.87 | 81.73 | 80.01 | 80.12 | 5,400,748 | -0.47(-0.58%) |
Jan 15, 2019 | 81.89 | 81.89 | 79.98 | 80.59 | 5,753,460 | -1.31(-1.59%) |
Jan 14, 2019 | 80.40 | 82.31 | 79.82 | 81.89 | 5,727,473 | +1.02(+1.26%) |
Jan 11, 2019 | 81.19 | 81.74 | 80.38 | 80.88 | 6,395,497 | -0.83(-1.01%) |
Jan 10, 2019 | 80.45 | 81.89 | 80.00 | 81.70 | 2,944,506 | +0.82(+1.01%) |
Jan 09, 2019 | 80.61 | 81.22 | 80.26 | 80.88 | 4,420,554 | +0.41(+0.51%) |
Jan 08, 2019 | 81.33 | 81.87 | 79.74 | 80.47 | 3,645,975 | +0.01(+0.01%) |
Jan 07, 2019 | 80.52 | 81.07 | 79.45 | 80.46 | 4,592,641 | -0.27(-0.34%) |
Jan 04, 2019 | 79.45 | 80.89 | 79.16 | 80.74 | 4,052,330 | +2.72(+3.48%) |
Jan 03, 2019 | 79.69 | 79.83 | 77.80 | 78.02 | 3,274,795 | -2.28(-2.84%) |
Jan 02, 2019 | 79.40 | 80.42 | 79.12 | 80.30 | 3,991,780 | -0.26(-0.33%) |
Dec 31, 2018 | 80.01 | 80.59 | 79.66 | 80.56 | 3,216,150 | +0.83(+1.04%) |
Dec 28, 2018 | 81.10 | 81.63 | 79.41 | 79.74 | 3,598,102 | -1.03(-1.28%) |
Dec 27, 2018 | 78.67 | 80.77 | 77.71 | 80.77 | 5,242,131 | +0.97(+1.21%) |
Dec 26, 2018 | 75.03 | 79.94 | 74.29 | 79.80 | 7,577,021 | +5.55(+7.48%) |
Dec 24, 2018 | 76.84 | 77.11 | 74.25 | 74.25 | 3,302,831 | -2.98(-3.86%) |
Dec 21, 2018 | 77.27 | 78.70 | 76.95 | 77.23 | 9,551,116 | -0.36(-0.47%) |
Dec 20, 2018 | 78.04 | 79.12 | 76.56 | 77.60 | 6,259,541 | -0.31(-0.40%) |
Dec 19, 2018 | 77.41 | 81.40 | 77.03 | 77.91 | 7,657,837 | -2.44(-3.04%) |
Dec 18, 2018 | 80.85 | 81.83 | 79.88 | 80.36 | 4,119,295 | +0.34(+0.42%) |
Dec 17, 2018 | 81.28 | 81.64 | 79.60 | 80.02 | 5,628,458 | -1.48(-1.81%) |
Dec 14, 2018 | 82.49 | 82.63 | 80.57 | 81.50 | 5,486,801 | -1.75(-2.10%) |
Dec 13, 2018 | 83.70 | 84.13 | 82.40 | 83.25 | 4,225,664 | -0.36(-0.42%) |
Dec 12, 2018 | 86.46 | 86.65 | 83.57 | 83.60 | 5,391,180 | -1.96(-2.29%) |
Dec 11, 2018 | 87.38 | 87.89 | 84.49 | 85.56 | 2,778,828 | -0.68(-0.79%) |
Dec 10, 2018 | 86.45 | 87.14 | 83.34 | 86.24 | 4,833,896 | -0.76(-0.87%) |
Dec 07, 2018 | 89.23 | 90.32 | 86.29 | 87.00 | 3,840,349 | -2.25(-2.52%) |
Dec 06, 2018 | 87.67 | 89.29 | 87.05 | 89.24 | 5,167,892 | +1.05(+1.19%) |
Dec 04, 2018 | 93.84 | 93.98 | 87.43 | 88.19 | 8,312,040 | -7.02(-7.37%) |
Dec 03, 2018 | 96.33 | 96.88 | 93.98 | 95.22 | 4,260,710 | -0.02(-0.02%) |
Nov 30, 2018 | 93.95 | 95.36 | 93.50 | 95.23 | 4,314,915 | +1.68(+1.79%) |
Nov 29, 2018 | 93.43 | 94.11 | 92.81 | 93.55 | 2,373,199 | -0.24(-0.26%) |
Nov 28, 2018 | 92.22 | 93.85 | 91.63 | 93.79 | 2,747,217 | +1.69(+1.83%) |
Nov 27, 2018 | 90.95 | 92.15 | 90.56 | 92.11 | 2,341,104 | +0.72(+0.79%) |
Nov 26, 2018 | 90.79 | 91.62 | 90.07 | 91.39 | 4,116,090 | +1.61(+1.79%) |
Nov 23, 2018 | 89.90 | 90.85 | 89.42 | 89.78 | 1,011,841 | -0.07(-0.07%) |
Nov 21, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.10 | 91.51 | 89.23 | 89.63 | 4,219,522 | -2.30(-2.50%) |
Nov 19, 2018 | 90.95 | 92.44 | 90.77 | 91.93 | 3,540,328 | +0.99(+1.09%) |
Nov 16, 2018 | 90.40 | 91.51 | 89.88 | 90.94 | 3,128,137 | +0.45(+0.50%) |
Nov 15, 2018 | 89.27 | 90.92 | 87.98 | 90.48 | 4,032,783 | +0.78(+0.87%) |
Nov 14, 2018 | 90.49 | 91.81 | 88.78 | 89.70 | 3,618,590 | +0.08(+0.09%) |
Nov 13, 2018 | 88.53 | 90.54 | 88.47 | 89.62 | 4,367,927 | +1.38(+1.56%) |
Nov 12, 2018 | 89.91 | 90.48 | 88.05 | 88.25 | 2,208,564 | -1.47(-1.63%) |
Nov 09, 2018 | 91.66 | 91.86 | 89.47 | 89.71 | 4,122,370 | -1.63(-1.78%) |
Nov 08, 2018 | 90.80 | 91.71 | 90.73 | 91.34 | 3,132,736 | +0.30(+0.33%) |
Nov 07, 2018 | 89.49 | 91.19 | 88.48 | 91.04 | 4,540,265 | +2.03(+2.28%) |
Nov 06, 2018 | 87.46 | 89.20 | 87.21 | 89.01 | 3,152,956 | +1.50(+1.71%) |
Nov 05, 2018 | 87.18 | 88.02 | 86.86 | 87.51 | 2,985,573 | +0.68(+0.78%) |
Nov 02, 2018 | 87.74 | 88.20 | 86.41 | 86.83 | 3,483,831 | -1.25(-1.42%) |
Nov 01, 2018 | 87.57 | 88.61 | 86.79 | 88.08 | 3,537,269 | +0.80(+0.92%) |
Oct 31, 2018 | 88.68 | 89.31 | 87.21 | 87.28 | 4,419,833 | -0.43(-0.49%) |
Oct 30, 2018 | 86.49 | 88.11 | 85.78 | 87.71 | 3,720,319 | +1.59(+1.85%) |
Oct 29, 2018 | 87.30 | 88.01 | 85.06 | 86.12 | 4,095,508 | -0.15(-0.17%) |
Oct 26, 2018 | 87.25 | 87.77 | 85.56 | 86.27 | 4,840,132 | -2.06(-2.33%) |
Oct 25, 2018 | 87.70 | 89.49 | 86.52 | 88.33 | 5,212,243 | -0.09(-0.10%) |
Oct 24, 2018 | 90.99 | 91.87 | 88.03 | 88.42 | 7,030,431 | -5.17(-5.52%) |
Oct 23, 2018 | 93.62 | 94.77 | 92.53 | 93.59 | 3,808,531 | -1.15(-1.21%) |
Oct 22, 2018 | 95.18 | 95.31 | 93.99 | 94.73 | 2,879,603 | -0.70(-0.73%) |
Oct 19, 2018 | 93.99 | 95.67 | 93.39 | 95.43 | 3,002,881 | +1.44(+1.53%) |
Oct 18, 2018 | 96.33 | 96.46 | 93.54 | 93.99 | 2,770,965 | -2.69(-2.78%) |
Oct 17, 2018 | 96.12 | 96.71 | 94.97 | 96.68 | 2,568,749 | +0.43(+0.45%) |
Oct 16, 2018 | 95.44 | 96.42 | 94.82 | 96.24 | 3,272,840 | +1.40(+1.48%) |
Oct 15, 2018 | 94.51 | 95.54 | 94.42 | 94.84 | 3,232,720 | +0.11(+0.11%) |
Oct 12, 2018 | 94.66 | 95.50 | 93.14 | 94.73 | 3,653,506 | +1.54(+1.65%) |
Oct 11, 2018 | 96.12 | 96.51 | 92.71 | 93.19 | 6,396,038 | -2.37(-2.48%) |
Oct 10, 2018 | 96.13 | 96.87 | 95.29 | 95.56 | 5,699,589 | -1.04(-1.08%) |
Oct 09, 2018 | 96.88 | 97.24 | 96.20 | 96.60 | 5,679,424 | -0.70(-0.72%) |
Oct 08, 2018 | 95.94 | 97.67 | 95.82 | 97.31 | 3,499,791 | +1.26(+1.31%) |
Oct 05, 2018 | 96.22 | 96.78 | 95.23 | 96.04 | 2,489,218 | -0.06(-0.06%) |
Oct 04, 2018 | 96.24 | 96.95 | 95.27 | 96.10 | 2,196,947 | -0.39(-0.40%) |
Oct 03, 2018 | 96.26 | 97.11 | 96.18 | 96.49 | 2,199,518 | +0.65(+0.68%) |
Oct 02, 2018 | 96.24 | 96.30 | 95.55 | 95.84 | 1,630,909 | -0.39(-0.40%) |
Oct 01, 2018 | 97.12 | 97.37 | 96.00 | 96.22 | 2,222,961 | +0.58(+0.61%) |
Sep 28, 2018 | 95.41 | 95.73 | 94.81 | 95.64 | 3,225,290 | +0.02(+0.02%) |
Sep 27, 2018 | 95.44 | 96.13 | 95.18 | 95.63 | 1,940,639 | +0.02(+0.03%) |
Sep 26, 2018 | 95.24 | 96.13 | 95.23 | 95.60 | 2,710,623 | +0.36(+0.38%) |
Sep 25, 2018 | 96.37 | 96.46 | 95.00 | 95.24 | 2,574,034 | -0.88(-0.91%) |
Sep 24, 2018 | 96.91 | 97.22 | 95.90 | 96.12 | 2,306,370 | -0.95(-0.98%) |
Sep 21, 2018 | 97.82 | 98.35 | 97.02 | 97.07 | 5,308,142 | -0.52(-0.53%) |
Sep 20, 2018 | 97.43 | 97.98 | 97.12 | 97.58 | 2,325,987 | +0.71(+0.74%) |
Sep 19, 2018 | 96.91 | 97.31 | 96.56 | 96.87 | 2,373,996 | +0.01(+0.01%) |
Sep 18, 2018 | 97.24 | 98.04 | 96.13 | 96.86 | 3,480,559 | -0.70(-0.71%) |
Sep 17, 2018 | 98.78 | 99.14 | 97.19 | 97.56 | 3,595,087 | -1.06(-1.08%) |
Sep 14, 2018 | 98.55 | 99.01 | 97.49 | 98.63 | 4,553,760 | +0.57(+0.58%) |
Sep 13, 2018 | 100.84 | 102.36 | 97.53 | 98.06 | 6,125,317 | -2.95(-2.92%) |
Sep 12, 2018 | 100.69 | 101.55 | 100.44 | 101.01 | 3,959,062 | +0.19(+0.19%) |
Sep 11, 2018 | 101.46 | 101.83 | 100.64 | 100.82 | 2,759,288 | -1.04(-1.02%) |
Sep 10, 2018 | 101.33 | 102.47 | 101.13 | 101.86 | 3,000,480 | +1.11(+1.10%) |
Sep 07, 2018 | 101.08 | 101.90 | 100.08 | 100.75 | 3,088,329 | -0.58(-0.57%) |
Sep 06, 2018 | 102.04 | 102.26 | 101.14 | 101.34 | 2,785,684 | -0.79(-0.77%) |
Sep 05, 2018 | 101.58 | 102.39 | 101.17 | 102.12 | 2,890,915 | +0.26(+0.26%) |
Sep 04, 2018 | 101.41 | 101.91 | 100.84 | 101.86 | 2,925,849 | +1.20(+1.19%) |
Aug 31, 2018 | 100.67 | 100.67 | 100.67 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 100.98 | 101.27 | 100.30 | 100.64 | 1,603,488 | -0.51(-0.50%) |
Aug 29, 2018 | 100.73 | 101.18 | 100.27 | 101.15 | 1,865,238 | +0.59(+0.59%) |
Aug 28, 2018 | 101.64 | 101.94 | 100.44 | 100.56 | 2,595,634 | -0.90(-0.89%) |
Aug 27, 2018 | 100.68 | 101.64 | 100.64 | 101.46 | 3,223,897 | +0.91(+0.91%) |
Aug 24, 2018 | 100.03 | 100.72 | 99.80 | 100.55 | 2,404,258 | +0.84(+0.85%) |
Aug 23, 2018 | 99.82 | 100.13 | 99.24 | 99.71 | 1,542,498 | -0.13(-0.13%) |
Aug 22, 2018 | 100.77 | 100.77 | 99.70 | 99.84 | 2,773,674 | -0.93(-0.93%) |
Aug 21, 2018 | 100.35 | 100.94 | 100.12 | 100.77 | 3,167,580 | +0.38(+0.37%) |
Aug 20, 2018 | 99.78 | 100.71 | 99.70 | 100.39 | 2,774,080 | +0.61(+0.62%) |
Aug 17, 2018 | 98.67 | 99.85 | 98.29 | 99.78 | 2,910,720 | +1.31(+1.33%) |
Aug 16, 2018 | 97.96 | 98.87 | 97.48 | 98.47 | 2,615,885 | +0.86(+0.88%) |
Aug 15, 2018 | 96.33 | 97.96 | 95.83 | 97.61 | 3,221,252 | +0.87(+0.90%) |
Aug 14, 2018 | 96.15 | 97.69 | 96.15 | 96.74 | 2,355,049 | +0.67(+0.69%) |
Aug 13, 2018 | 96.93 | 97.14 | 95.71 | 96.07 | 2,876,884 | -0.90(-0.93%) |
Aug 10, 2018 | 97.99 | 98.21 | 96.75 | 96.97 | 2,879,623 | -1.30(-1.32%) |
Aug 09, 2018 | 97.75 | 99.07 | 97.67 | 98.27 | 2,521,545 | +0.24(+0.24%) |
Aug 08, 2018 | 97.58 | 98.21 | 97.41 | 98.04 | 1,971,647 | +0.46(+0.47%) |
Aug 07, 2018 | 97.18 | 97.68 | 96.46 | 97.58 | 2,407,457 | +0.38(+0.39%) |
Aug 06, 2018 | 96.63 | 97.51 | 96.63 | 97.19 | 1,972,482 | +0.32(+0.33%) |
Aug 03, 2018 | 96.44 | 97.03 | 96.10 | 96.88 | 2,352,723 | +0.45(+0.46%) |
Aug 02, 2018 | 96.75 | 96.92 | 95.97 | 96.43 | 2,033,717 | -0.62(-0.64%) |
Aug 01, 2018 | 97.48 | 97.57 | 95.78 | 97.05 | 2,352,903 | -0.43(-0.44%) |
Jul 31, 2018 | 97.37 | 98.67 | 97.01 | 97.48 | 2,945,890 | +0.96(+0.99%) |
Jul 30, 2018 | 96.60 | 97.52 | 96.38 | 96.52 | 2,484,981 | +0.04(+0.04%) |
Jul 27, 2018 | 96.95 | 96.95 | 96.06 | 96.48 | 2,577,061 | -0.17(-0.18%) |
Jul 26, 2018 | 97.56 | 98.12 | 95.98 | 96.65 | 4,464,951 | -1.08(-1.11%) |
Jul 25, 2018 | 91.27 | 97.92 | 91.27 | 97.73 | 8,272,479 | +6.31(+6.90%) |
Jul 24, 2018 | 92.15 | 92.35 | 91.02 | 91.42 | 3,254,498 | -0.22(-0.24%) |
Jul 23, 2018 | 91.44 | 91.88 | 91.23 | 91.64 | 2,301,270 | +0.52(+0.57%) |
Jul 20, 2018 | 91.08 | 91.51 | 90.86 | 91.12 | 2,185,210 | -0.63(-0.68%) |
Jul 19, 2018 | 90.97 | 91.79 | 90.61 | 91.75 | 3,021,923 | +0.55(+0.61%) |
Jul 18, 2018 | 90.22 | 91.57 | 90.09 | 91.19 | 3,442,166 | +0.89(+0.98%) |
Jul 17, 2018 | 89.97 | 90.40 | 89.16 | 90.31 | 2,585,817 | +0.34(+0.38%) |
Jul 16, 2018 | 90.36 | 90.71 | 89.31 | 89.96 | 5,274,855 | +1.37(+1.54%) |
Jul 13, 2018 | 88.11 | 88.96 | 87.75 | 88.60 | 2,457,313 | +0.36(+0.41%) |
Jul 12, 2018 | 87.88 | 88.65 | 87.66 | 88.24 | 2,361,598 | +0.98(+1.12%) |
Jul 11, 2018 | 87.57 | 87.95 | 87.03 | 87.27 | 2,169,801 | -0.96(-1.09%) |
Jul 10, 2018 | 88.38 | 88.60 | 87.79 | 88.22 | 1,848,790 | -0.06(-0.07%) |
Jul 09, 2018 | 88.40 | 86.21 | 88.29 | 2,586,312 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.57 | 86.75 | 85.47 | 86.21 | 2,487,495 | -0.21(-0.24%) |
Jul 05, 2018 | 86.18 | 86.46 | 85.32 | 86.42 | 3,525,923 | +0.43(+0.50%) |
Jul 03, 2018 | 85.99 | 85.99 | 85.99 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 86.08 | 86.57 | 85.71 | 86.09 | 2,770,136 | -0.28(-0.33%) |
Jun 29, 2018 | 86.43 | 87.20 | 86.32 | 86.37 | 4,193,161 | +0.28(+0.33%) |
Jun 28, 2018 | 86.79 | 86.96 | 85.45 | 86.09 | 7,592,386 | -2.03(-2.31%) |
Jun 27, 2018 | 89.17 | 89.57 | 88.01 | 88.12 | 3,616,963 | -0.97(-1.09%) |
Jun 26, 2018 | 89.75 | 90.01 | 88.79 | 89.09 | 2,868,594 | -0.51(-0.57%) |
Jun 25, 2018 | 91.91 | 91.91 | 88.94 | 89.60 | 4,974,223 | -2.85(-3.08%) |
Jun 22, 2018 | 93.42 | 94.14 | 92.39 | 92.44 | 4,502,889 | +0.23(+0.25%) |
Jun 21, 2018 | 92.41 | 92.75 | 91.51 | 92.22 | 3,347,677 | -0.19(-0.20%) |
Jun 20, 2018 | 93.30 | 93.32 | 92.31 | 92.40 | 3,828,189 | -0.95(-1.02%) |
Jun 19, 2018 | 94.94 | 92.78 | 93.36 | 3,368,743 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.47 | 95.37 | 94.15 | 94.94 | 2,677,730 | +0.00(+0.00%) |
Jun 15, 2018 | 95.28 | 95.28 | 94.94 | 5,272,561 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.49 | 95.72 | 94.76 | 95.28 | 2,299,132 | -0.11(-0.12%) |
Jun 13, 2018 | 96.34 | 96.43 | 95.22 | 95.40 | 2,052,042 | -0.82(-0.85%) |
Jun 12, 2018 | 95.62 | 96.89 | 95.39 | 96.22 | 4,199,724 | +1.21(+1.28%) |
Jun 11, 2018 | 94.80 | 95.74 | 94.77 | 95.01 | 2,464,790 | +0.20(+0.21%) |
Jun 08, 2018 | 94.44 | 94.84 | 94.10 | 94.80 | 3,541,998 | +0.33(+0.35%) |
Jun 07, 2018 | 95.27 | 95.40 | 94.15 | 94.47 | 3,820,667 | -0.67(-0.71%) |
Jun 06, 2018 | 94.23 | 95.14 | 3,423,552 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.97 | 95.76 | 94.76 | 94.97 | 4,109,113 | -0.13(-0.14%) |
Jun 04, 2018 | 95.62 | 96.14 | 95.06 | 95.10 | 2,765,440 | -0.23(-0.24%) |
Jun 01, 2018 | 94.88 | 95.36 | 94.57 | 95.33 | 2,752,318 | +0.92(+0.97%) |
May 31, 2018 | 94.69 | 94.99 | 94.24 | 94.41 | 7,247,922 | -0.46(-0.49%) |
May 30, 2018 | 92.79 | 94.92 | 92.62 | 94.88 | 3,581,128 | +2.33(+2.51%) |
May 29, 2018 | 93.40 | 93.46 | 91.88 | 92.55 | 3,350,425 | -1.35(-1.44%) |
May 25, 2018 | 93.90 | 93.90 | 93.90 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.81 | 94.16 | 93.02 | 94.01 | 2,833,027 | +0.28(+0.30%) |
May 23, 2018 | 93.38 | 93.84 | 92.51 | 93.73 | 2,476,542 | -0.07(-0.07%) |
May 22, 2018 | 95.14 | 95.24 | 93.74 | 93.79 | 2,493,176 | -1.40(-1.47%) |
May 21, 2018 | 94.31 | 95.36 | 93.91 | 95.19 | 4,099,706 | +1.38(+1.47%) |
May 18, 2018 | 94.05 | 94.26 | 93.58 | 93.81 | 3,014,422 | -0.24(-0.26%) |
May 17, 2018 | 94.05 | 94.74 | 93.90 | 94.05 | 4,583,101 | +0.22(+0.23%) |
May 16, 2018 | 93.21 | 94.11 | 93.20 | 93.84 | 2,442,025 | +0.57(+0.61%) |
May 15, 2018 | 93.40 | 93.96 | 92.65 | 93.26 | 4,314,155 | -0.59(-0.63%) |
May 14, 2018 | 95.15 | 95.81 | 93.68 | 93.85 | 5,725,179 | +0.72(+0.77%) |
May 11, 2018 | 91.92 | 93.57 | 91.74 | 93.13 | 4,199,947 | +1.18(+1.28%) |
May 10, 2018 | 90.30 | 92.06 | 89.98 | 91.96 | 3,071,623 | +2.09(+2.32%) |
May 09, 2018 | 89.82 | 90.10 | 89.00 | 89.87 | 3,973,411 | +0.10(+0.12%) |
May 08, 2018 | 90.35 | 91.33 | 89.25 | 89.76 | 3,531,264 | -0.69(-0.76%) |
May 07, 2018 | 90.18 | 90.96 | 89.92 | 90.45 | 3,204,140 | +0.65(+0.73%) |
May 04, 2018 | 88.08 | 90.20 | 87.78 | 89.80 | 2,990,855 | +1.21(+1.37%) |
May 03, 2018 | 89.37 | 89.52 | 87.25 | 88.58 | 5,056,835 | -1.08(-1.21%) |
May 02, 2018 | 90.42 | 90.55 | 89.21 | 89.67 | 4,417,632 | -1.05(-1.16%) |
May 01, 2018 | 91.60 | 91.88 | 89.93 | 90.71 | 5,424,765 | -0.85(-0.93%) |
Apr 30, 2018 | 92.11 | 92.34 | 91.05 | 91.56 | 5,552,615 | -0.40(-0.43%) |
Apr 27, 2018 | 91.21 | 91.97 | 90.94 | 91.96 | 5,649,311 | +0.57(+0.63%) |
Apr 26, 2018 | 87.17 | 92.19 | 86.89 | 91.38 | 9,060,163 | +3.73(+4.25%) |
Apr 25, 2018 | 87.11 | 87.83 | 86.65 | 87.66 | 3,960,218 | +0.35(+0.41%) |
Apr 24, 2018 | 88.05 | 88.39 | 86.56 | 87.30 | 4,494,741 | -0.72(-0.82%) |
Apr 23, 2018 | 87.69 | 88.11 | 87.46 | 88.02 | 2,784,805 | +0.45(+0.52%) |
Apr 20, 2018 | 88.67 | 88.67 | 87.12 | 87.57 | 4,502,763 | -0.91(-1.03%) |
Apr 19, 2018 | 89.30 | 89.30 | 87.92 | 88.48 | 3,393,060 | -0.98(-1.10%) |
Apr 18, 2018 | 88.63 | 89.57 | 87.62 | 89.46 | 4,412,413 | +1.11(+1.26%) |
Apr 17, 2018 | 88.37 | 88.62 | 87.66 | 88.35 | 3,511,534 | +0.22(+0.25%) |
Apr 16, 2018 | 87.37 | 88.25 | 87.25 | 88.13 | 5,696,711 | +1.61(+1.86%) |
Apr 13, 2018 | 86.71 | 87.40 | 86.00 | 86.52 | 4,922,264 | +0.21(+0.24%) |
Apr 12, 2018 | 85.99 | 86.83 | 85.94 | 86.31 | 2,479,192 | +0.73(+0.85%) |
Apr 11, 2018 | 84.90 | 86.12 | 84.75 | 85.58 | 2,012,930 | +0.06(+0.07%) |
Apr 10, 2018 | 85.16 | 86.20 | 85.16 | 85.53 | 3,429,610 | +1.15(+1.36%) |
Apr 09, 2018 | 85.16 | 85.72 | 84.19 | 84.38 | 4,882,168 | -0.59(-0.69%) |
Apr 06, 2018 | 85.90 | 86.02 | 84.21 | 84.97 | 5,450,795 | -1.49(-1.73%) |
Apr 05, 2018 | 86.00 | 86.62 | 84.98 | 86.46 | 3,878,200 | +0.62(+0.72%) |
Apr 04, 2018 | 83.74 | 85.89 | 83.36 | 85.84 | 4,749,099 | +0.70(+0.82%) |
Apr 03, 2018 | 84.23 | 85.20 | 83.70 | 85.14 | 5,520,147 | +1.37(+1.64%) |
Apr 02, 2018 | 84.16 | 85.05 | 82.61 | 83.77 | 5,695,252 | -0.66(-0.78%) |
Mar 29, 2018 | 84.43 | 84.43 | 84.43 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.54 | 83.64 | 82.04 | 82.83 | 4,725,107 | +0.41(+0.50%) |
Mar 27, 2018 | 83.71 | 84.43 | 82.03 | 82.42 | 4,771,156 | -1.23(-1.48%) |
Mar 26, 2018 | 83.14 | 83.83 | 82.20 | 83.66 | 4,755,213 | +1.65(+2.01%) |
Mar 23, 2018 | 84.62 | 84.84 | 81.84 | 82.01 | 5,304,004 | -2.25(-2.67%) |
Mar 22, 2018 | 86.10 | 86.42 | 84.11 | 84.26 | 5,143,893 | -2.58(-2.97%) |
Mar 21, 2018 | 87.28 | 88.40 | 86.83 | 86.84 | 3,476,540 | -0.31(-0.35%) |
Mar 20, 2018 | 87.64 | 88.20 | 86.74 | 87.15 | 3,114,946 | -0.35(-0.40%) |
Mar 19, 2018 | 88.98 | 89.46 | 86.67 | 87.50 | 4,153,463 | -1.98(-2.21%) |
Mar 16, 2018 | 88.39 | 89.71 | 88.39 | 89.47 | 7,039,896 | +0.96(+1.08%) |
Mar 15, 2018 | 87.96 | 88.75 | 87.86 | 88.51 | 3,369,626 | +0.77(+0.88%) |
Mar 14, 2018 | 88.76 | 88.88 | 87.54 | 87.74 | 2,864,559 | -0.46(-0.52%) |
Mar 13, 2018 | 88.50 | 89.19 | 88.03 | 88.20 | 4,360,739 | +0.34(+0.39%) |
Mar 12, 2018 | 88.92 | 89.34 | 87.84 | 87.86 | 3,873,560 | -1.19(-1.33%) |
Mar 09, 2018 | 88.36 | 89.08 | 87.86 | 89.04 | 3,969,040 | +1.27(+1.45%) |
Mar 08, 2018 | 88.26 | 89.17 | 86.32 | 87.77 | 7,496,760 | -0.33(-0.38%) |
Mar 07, 2018 | 88.38 | 88.10 | 8,798,106 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.71 | 88.77 | 85.76 | 88.58 | 10,645,398 | +3.22(+3.77%) |
Mar 05, 2018 | 84.98 | 85.65 | 84.41 | 85.36 | 6,194,822 | +0.35(+0.42%) |
Mar 02, 2018 | 85.32 | 85.75 | 84.20 | 85.00 | 5,789,637 | -0.86(-1.00%) |