Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.43 | 95.76 | 94.83 | 95.67 | 3,224,551 | +0.02(+0.02%) |
Sep 27, 2018 | 95.46 | 96.15 | 95.21 | 95.65 | 1,940,194 | +0.02(+0.03%) |
Sep 26, 2018 | 95.26 | 96.16 | 95.26 | 95.62 | 2,710,002 | +0.36(+0.38%) |
Sep 25, 2018 | 96.39 | 96.48 | 95.03 | 95.26 | 2,573,444 | -0.88(-0.91%) |
Sep 24, 2018 | 96.94 | 97.25 | 95.92 | 96.14 | 2,305,842 | -0.95(-0.98%) |
Sep 21, 2018 | 97.84 | 98.37 | 97.04 | 97.09 | 5,306,926 | -0.52(-0.53%) |
Sep 20, 2018 | 97.45 | 98.00 | 97.14 | 97.61 | 2,325,453 | +0.71(+0.74%) |
Sep 19, 2018 | 96.94 | 97.34 | 96.58 | 96.89 | 2,373,452 | +0.01(+0.01%) |
Sep 18, 2018 | 97.26 | 98.07 | 96.16 | 96.89 | 3,479,761 | -0.70(-0.71%) |
Sep 17, 2018 | 98.80 | 99.16 | 97.21 | 97.58 | 3,594,263 | -1.07(-1.08%) |
Sep 14, 2018 | 98.57 | 99.03 | 97.52 | 98.65 | 4,552,716 | +0.57(+0.58%) |
Sep 13, 2018 | 100.86 | 102.38 | 97.55 | 98.08 | 6,123,913 | -2.95(-2.92%) |
Sep 12, 2018 | 100.71 | 101.57 | 100.46 | 101.03 | 3,958,155 | +0.19(+0.19%) |
Sep 11, 2018 | 101.48 | 101.85 | 100.66 | 100.84 | 2,758,655 | -1.04(-1.02%) |
Sep 10, 2018 | 101.35 | 102.50 | 101.16 | 101.88 | 2,999,792 | +1.11(+1.10%) |
Sep 07, 2018 | 101.11 | 101.92 | 100.11 | 100.78 | 3,087,621 | -0.58(-0.57%) |
Sep 06, 2018 | 102.06 | 102.29 | 101.16 | 101.36 | 2,785,045 | -0.79(-0.77%) |
Sep 05, 2018 | 101.61 | 102.42 | 101.19 | 102.15 | 2,890,253 | +0.26(+0.26%) |
Sep 04, 2018 | 101.43 | 101.93 | 100.87 | 101.88 | 2,925,178 | +1.20(+1.19%) |
Aug 31, 2018 | 100.69 | 100.69 | 100.69 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 101.00 | 101.29 | 100.32 | 100.66 | 1,603,121 | -0.51(-0.50%) |
Aug 29, 2018 | 100.75 | 101.20 | 100.30 | 101.17 | 1,864,811 | +0.59(+0.59%) |
Aug 28, 2018 | 101.66 | 101.97 | 100.46 | 100.58 | 2,595,039 | -0.90(-0.89%) |
Aug 27, 2018 | 100.70 | 101.66 | 100.66 | 101.48 | 3,223,158 | +0.91(+0.90%) |
Aug 24, 2018 | 100.05 | 100.75 | 99.83 | 100.57 | 2,403,707 | +0.84(+0.85%) |
Aug 23, 2018 | 99.84 | 100.16 | 99.26 | 99.73 | 1,542,145 | -0.13(-0.13%) |
Aug 22, 2018 | 100.80 | 100.80 | 99.72 | 99.86 | 2,773,038 | -0.93(-0.93%) |
Aug 21, 2018 | 100.38 | 100.97 | 100.14 | 100.80 | 3,166,854 | +0.38(+0.38%) |
Aug 20, 2018 | 99.80 | 100.74 | 99.72 | 100.42 | 2,773,444 | +0.62(+0.62%) |
Aug 17, 2018 | 98.70 | 99.87 | 98.31 | 99.80 | 2,910,053 | +1.31(+1.33%) |
Aug 16, 2018 | 97.98 | 98.89 | 97.50 | 98.49 | 2,615,286 | +0.86(+0.88%) |
Aug 15, 2018 | 96.35 | 97.98 | 95.85 | 97.63 | 3,220,514 | +0.87(+0.90%) |
Aug 14, 2018 | 96.17 | 97.71 | 96.17 | 96.76 | 2,354,510 | +0.67(+0.69%) |
Aug 13, 2018 | 96.95 | 97.17 | 95.74 | 96.09 | 2,876,225 | -0.90(-0.93%) |
Aug 10, 2018 | 98.01 | 98.23 | 96.78 | 97.00 | 2,878,963 | -1.30(-1.32%) |
Aug 09, 2018 | 97.78 | 99.09 | 97.69 | 98.30 | 2,520,968 | +0.24(+0.24%) |
Aug 08, 2018 | 97.60 | 98.23 | 97.43 | 98.06 | 1,971,195 | +0.46(+0.48%) |
Aug 07, 2018 | 97.20 | 97.70 | 96.48 | 97.60 | 2,406,906 | +0.38(+0.39%) |
Aug 06, 2018 | 96.65 | 97.53 | 96.65 | 97.22 | 1,972,030 | +0.32(+0.33%) |
Aug 03, 2018 | 96.47 | 97.05 | 96.13 | 96.90 | 2,352,184 | +0.45(+0.46%) |
Aug 02, 2018 | 96.78 | 96.94 | 95.99 | 96.45 | 2,033,252 | -0.62(-0.64%) |
Aug 01, 2018 | 97.50 | 97.59 | 95.80 | 97.07 | 2,352,364 | -0.43(-0.44%) |
Jul 31, 2018 | 97.39 | 98.70 | 97.03 | 97.50 | 2,945,215 | +0.96(+0.99%) |
Jul 30, 2018 | 96.62 | 97.54 | 96.40 | 96.54 | 2,484,411 | +0.04(+0.04%) |
Jul 27, 2018 | 96.97 | 96.97 | 96.08 | 96.50 | 2,576,471 | -0.17(-0.18%) |
Jul 26, 2018 | 97.58 | 98.14 | 96.00 | 96.67 | 4,463,928 | -1.08(-1.11%) |
Jul 25, 2018 | 91.29 | 97.95 | 91.29 | 97.75 | 8,270,584 | +6.31(+6.90%) |
Jul 24, 2018 | 92.17 | 92.37 | 91.04 | 91.44 | 3,253,753 | -0.22(-0.24%) |
Jul 23, 2018 | 91.47 | 91.90 | 91.25 | 91.66 | 2,300,743 | +0.52(+0.57%) |
Jul 20, 2018 | 91.10 | 91.53 | 90.88 | 91.14 | 2,184,709 | -0.63(-0.68%) |
Jul 19, 2018 | 90.99 | 91.82 | 90.63 | 91.77 | 3,021,231 | +0.55(+0.61%) |
Jul 18, 2018 | 90.24 | 91.59 | 90.12 | 91.21 | 3,441,378 | +0.89(+0.98%) |
Jul 17, 2018 | 89.99 | 90.42 | 89.18 | 90.33 | 2,585,225 | +0.34(+0.38%) |
Jul 16, 2018 | 90.38 | 90.73 | 89.33 | 89.99 | 5,273,647 | +1.37(+1.54%) |
Jul 13, 2018 | 88.13 | 88.98 | 87.77 | 88.62 | 2,456,751 | +0.36(+0.41%) |
Jul 12, 2018 | 87.90 | 88.67 | 87.68 | 88.26 | 2,361,057 | +0.98(+1.12%) |
Jul 11, 2018 | 87.59 | 87.97 | 87.05 | 87.29 | 2,169,304 | -0.96(-1.09%) |
Jul 10, 2018 | 88.40 | 88.62 | 87.81 | 88.25 | 1,848,366 | -0.07(-0.07%) |
Jul 09, 2018 | 88.42 | 86.23 | 88.31 | 2,585,719 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.59 | 86.77 | 85.49 | 86.23 | 2,486,925 | -0.21(-0.24%) |
Jul 05, 2018 | 86.20 | 86.48 | 85.34 | 86.44 | 3,525,115 | +0.43(+0.50%) |
Jul 03, 2018 | 86.01 | 86.01 | 86.01 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 86.10 | 86.59 | 85.73 | 86.11 | 2,769,502 | -0.28(-0.33%) |
Jun 29, 2018 | 86.45 | 87.22 | 86.34 | 86.39 | 4,192,200 | +0.28(+0.33%) |
Jun 28, 2018 | 86.81 | 86.98 | 85.47 | 86.11 | 7,590,647 | -2.03(-2.31%) |
Jun 27, 2018 | 89.19 | 89.59 | 88.03 | 88.14 | 3,616,135 | -0.97(-1.09%) |
Jun 26, 2018 | 89.77 | 90.03 | 88.81 | 89.11 | 2,867,937 | -0.51(-0.57%) |
Jun 25, 2018 | 91.93 | 91.93 | 88.96 | 89.62 | 4,973,084 | -2.85(-3.08%) |
Jun 22, 2018 | 93.44 | 94.17 | 92.41 | 92.47 | 4,501,858 | +0.23(+0.25%) |
Jun 21, 2018 | 92.43 | 92.77 | 91.53 | 92.24 | 3,346,910 | -0.19(-0.20%) |
Jun 20, 2018 | 93.32 | 93.34 | 92.33 | 92.43 | 3,827,312 | -0.95(-1.02%) |
Jun 19, 2018 | 94.96 | 92.80 | 93.38 | 3,367,972 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.49 | 95.39 | 94.17 | 94.96 | 2,677,116 | +0.00(+0.00%) |
Jun 15, 2018 | 95.30 | 95.30 | 94.96 | 5,271,354 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.51 | 95.74 | 94.78 | 95.30 | 2,298,605 | -0.11(-0.12%) |
Jun 13, 2018 | 96.36 | 96.45 | 95.24 | 95.42 | 2,051,572 | -0.82(-0.85%) |
Jun 12, 2018 | 95.65 | 96.91 | 95.41 | 96.24 | 4,198,762 | +1.21(+1.28%) |
Jun 11, 2018 | 94.82 | 95.76 | 94.79 | 95.03 | 2,464,226 | +0.20(+0.21%) |
Jun 08, 2018 | 94.46 | 94.86 | 94.12 | 94.82 | 3,541,187 | +0.33(+0.35%) |
Jun 07, 2018 | 95.29 | 95.43 | 94.17 | 94.49 | 3,819,792 | -0.68(-0.71%) |
Jun 06, 2018 | 94.25 | 95.17 | 3,422,768 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.99 | 95.78 | 94.78 | 95.00 | 4,108,171 | -0.13(-0.14%) |
Jun 04, 2018 | 95.65 | 96.17 | 95.08 | 95.13 | 2,764,807 | -0.23(-0.24%) |
Jun 01, 2018 | 94.90 | 95.39 | 94.60 | 95.35 | 2,751,688 | +0.92(+0.97%) |
May 31, 2018 | 94.71 | 95.01 | 94.26 | 94.43 | 7,246,262 | -0.46(-0.49%) |
May 30, 2018 | 92.81 | 94.94 | 92.64 | 94.90 | 3,580,308 | +2.33(+2.51%) |
May 29, 2018 | 93.42 | 93.48 | 91.90 | 92.57 | 3,349,657 | -1.35(-1.44%) |
May 25, 2018 | 93.92 | 93.92 | 93.92 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.83 | 94.18 | 93.04 | 94.04 | 2,832,378 | +0.28(+0.30%) |
May 23, 2018 | 93.40 | 93.86 | 92.53 | 93.75 | 2,475,975 | -0.06(-0.07%) |
May 22, 2018 | 95.16 | 95.26 | 93.76 | 93.82 | 2,492,605 | -1.40(-1.47%) |
May 21, 2018 | 94.34 | 95.38 | 93.93 | 95.21 | 4,098,767 | +1.38(+1.47%) |
May 18, 2018 | 94.07 | 94.28 | 93.60 | 93.83 | 3,013,731 | -0.24(-0.26%) |
May 17, 2018 | 94.08 | 94.76 | 93.92 | 94.08 | 4,582,051 | +0.22(+0.23%) |
May 16, 2018 | 93.23 | 94.14 | 93.22 | 93.86 | 2,441,466 | +0.57(+0.61%) |
May 15, 2018 | 93.42 | 93.98 | 92.67 | 93.29 | 4,313,167 | -0.59(-0.63%) |
May 14, 2018 | 95.17 | 95.84 | 93.70 | 93.87 | 5,723,868 | +0.72(+0.77%) |
May 11, 2018 | 91.94 | 93.59 | 91.76 | 93.16 | 4,198,985 | +1.18(+1.28%) |
May 10, 2018 | 90.32 | 92.08 | 90.00 | 91.98 | 3,070,920 | +2.09(+2.32%) |
May 09, 2018 | 89.84 | 90.12 | 89.02 | 89.89 | 3,972,501 | +0.10(+0.12%) |
May 08, 2018 | 90.37 | 91.35 | 89.27 | 89.78 | 3,530,456 | -0.69(-0.76%) |
May 07, 2018 | 90.20 | 90.98 | 89.94 | 90.47 | 3,203,406 | +0.65(+0.73%) |
May 04, 2018 | 88.11 | 90.22 | 87.80 | 89.82 | 2,990,170 | +1.21(+1.37%) |
May 03, 2018 | 89.39 | 89.54 | 87.27 | 88.61 | 5,055,677 | -1.08(-1.21%) |
May 02, 2018 | 90.44 | 90.57 | 89.23 | 89.69 | 4,416,620 | -1.05(-1.16%) |
May 01, 2018 | 91.62 | 91.91 | 89.95 | 90.74 | 5,423,522 | -0.85(-0.93%) |
Apr 30, 2018 | 92.13 | 92.36 | 91.07 | 91.58 | 5,551,343 | -0.40(-0.43%) |
Apr 27, 2018 | 91.24 | 91.99 | 90.96 | 91.98 | 5,648,017 | +0.57(+0.63%) |
Apr 26, 2018 | 87.19 | 92.21 | 86.91 | 91.41 | 9,058,087 | +3.73(+4.25%) |
Apr 25, 2018 | 87.13 | 87.85 | 86.67 | 87.68 | 3,959,311 | +0.36(+0.41%) |
Apr 24, 2018 | 88.07 | 88.41 | 86.58 | 87.32 | 4,493,712 | -0.72(-0.82%) |
Apr 23, 2018 | 87.71 | 88.13 | 87.48 | 88.04 | 2,784,167 | +0.45(+0.52%) |
Apr 20, 2018 | 88.69 | 88.69 | 87.14 | 87.59 | 4,501,731 | -0.91(-1.03%) |
Apr 19, 2018 | 89.32 | 89.32 | 87.94 | 88.50 | 3,392,283 | -0.98(-1.10%) |
Apr 18, 2018 | 88.65 | 89.59 | 87.64 | 89.48 | 4,411,403 | +1.11(+1.26%) |
Apr 17, 2018 | 88.39 | 88.64 | 87.68 | 88.37 | 3,510,729 | +0.22(+0.25%) |
Apr 16, 2018 | 87.39 | 88.27 | 87.27 | 88.15 | 5,695,406 | +1.61(+1.86%) |
Apr 13, 2018 | 86.73 | 87.42 | 86.02 | 86.54 | 4,921,137 | +0.21(+0.24%) |
Apr 12, 2018 | 86.01 | 86.85 | 85.96 | 86.33 | 2,478,624 | +0.73(+0.85%) |
Apr 11, 2018 | 84.92 | 86.14 | 84.76 | 85.60 | 2,012,469 | +0.06(+0.07%) |
Apr 10, 2018 | 85.18 | 86.22 | 85.18 | 85.55 | 3,428,824 | +1.15(+1.36%) |
Apr 09, 2018 | 85.18 | 85.74 | 84.21 | 84.40 | 4,881,050 | -0.59(-0.69%) |
Apr 06, 2018 | 85.92 | 86.04 | 84.23 | 84.99 | 5,449,547 | -1.49(-1.73%) |
Apr 05, 2018 | 86.02 | 86.64 | 85.00 | 86.48 | 3,877,312 | +0.62(+0.72%) |
Apr 04, 2018 | 83.76 | 85.91 | 83.38 | 85.86 | 4,748,011 | +0.70(+0.82%) |
Apr 03, 2018 | 84.25 | 85.22 | 83.72 | 85.16 | 5,518,883 | +1.37(+1.64%) |
Apr 02, 2018 | 84.18 | 85.07 | 82.63 | 83.79 | 5,693,947 | -0.66(-0.78%) |
Mar 29, 2018 | 84.45 | 84.45 | 84.45 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.56 | 83.66 | 82.06 | 82.85 | 4,724,025 | +0.41(+0.50%) |
Mar 27, 2018 | 83.73 | 84.45 | 82.05 | 82.44 | 4,770,063 | -1.23(-1.48%) |
Mar 26, 2018 | 83.16 | 83.85 | 82.22 | 83.68 | 4,754,124 | +1.65(+2.01%) |
Mar 23, 2018 | 84.64 | 84.86 | 81.86 | 82.03 | 5,302,789 | -2.25(-2.67%) |
Mar 22, 2018 | 86.12 | 86.43 | 84.13 | 84.28 | 5,142,714 | -2.58(-2.97%) |
Mar 21, 2018 | 87.30 | 88.42 | 86.85 | 86.86 | 3,475,743 | -0.31(-0.35%) |
Mar 20, 2018 | 87.66 | 88.22 | 86.76 | 87.17 | 3,114,232 | -0.35(-0.40%) |
Mar 19, 2018 | 89.00 | 89.48 | 86.69 | 87.52 | 4,152,512 | -1.98(-2.21%) |
Mar 16, 2018 | 88.41 | 89.73 | 88.41 | 89.49 | 7,038,283 | +0.96(+1.08%) |
Mar 15, 2018 | 87.98 | 88.77 | 87.88 | 88.53 | 3,368,854 | +0.77(+0.88%) |
Mar 14, 2018 | 88.78 | 88.90 | 87.56 | 87.76 | 2,863,903 | -0.46(-0.52%) |
Mar 13, 2018 | 88.52 | 89.21 | 88.05 | 88.22 | 4,359,740 | +0.34(+0.39%) |
Mar 12, 2018 | 88.94 | 89.36 | 87.86 | 87.88 | 3,872,673 | -1.19(-1.33%) |
Mar 09, 2018 | 88.38 | 89.10 | 87.88 | 89.07 | 3,968,131 | +1.27(+1.45%) |
Mar 08, 2018 | 88.28 | 89.19 | 86.34 | 87.79 | 7,495,043 | -0.33(-0.38%) |
Mar 07, 2018 | 88.40 | 88.12 | 8,796,091 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.73 | 88.79 | 85.78 | 88.60 | 10,642,959 | +3.22(+3.77%) |
Mar 05, 2018 | 85.00 | 85.67 | 84.43 | 85.38 | 6,193,403 | +0.36(+0.42%) |
Mar 02, 2018 | 85.34 | 85.77 | 84.22 | 85.02 | 5,788,311 | -0.86(-1.00%) |
Mar 01, 2018 | 84.69 | 88.19 | 83.88 | 85.88 | 10,784,364 | +1.63(+1.93%) |
Feb 28, 2018 | 85.85 | 86.02 | 84.22 | 84.25 | 4,621,328 | -1.03(-1.21%) |
Feb 27, 2018 | 87.34 | 87.60 | 85.27 | 85.28 | 4,464,749 | -1.92(-2.20%) |
Feb 26, 2018 | 86.10 | 87.50 | 85.54 | 87.20 | 5,071,140 | +1.98(+2.33%) |
Feb 23, 2018 | 84.24 | 85.22 | 84.19 | 85.22 | 5,474,093 | +0.43(+0.50%) |
Feb 22, 2018 | 84.44 | 84.79 | 4,159,151 | +0.31(+0.36%) | ||
Feb 21, 2018 | 84.51 | 86.38 | 84.33 | 84.48 | 6,833,573 | -0.01(-0.01%) |
Feb 20, 2018 | 85.73 | 86.06 | 84.18 | 84.49 | 6,478,709 | -1.36(-1.59%) |
Feb 16, 2018 | 85.85 | 85.85 | 85.85 | 0 | -0.81(-0.93%) | |
Feb 15, 2018 | 85.73 | 86.68 | 84.52 | 86.66 | 6,917,246 | +1.37(+1.60%) |
Feb 14, 2018 | 85.36 | 85.69 | 84.08 | 85.29 | 8,128,195 | -0.77(-0.89%) |
Feb 13, 2018 | 84.80 | 86.84 | 84.41 | 86.06 | 9,445,618 | +1.00(+1.18%) |
Feb 12, 2018 | 85.61 | 85.68 | 84.34 | 85.06 | 8,336,294 | -0.06(-0.08%) |
Feb 09, 2018 | 86.49 | 86.50 | 83.06 | 85.12 | 14,209,917 | -2.31(-2.64%) |
Feb 08, 2018 | 89.42 | 90.01 | 87.40 | 87.44 | 8,727,910 | -2.10(-2.35%) |
Feb 07, 2018 | 89.93 | 90.62 | 89.31 | 89.54 | 9,005,336 | -0.64(-0.71%) |
Feb 06, 2018 | 90.11 | 92.72 | 87.76 | 90.18 | 14,683,436 | -1.59(-1.73%) |
Feb 05, 2018 | 92.73 | 93.05 | 91.31 | 91.77 | 10,065,382 | -1.42(-1.52%) |
Feb 02, 2018 | 95.20 | 95.33 | 92.43 | 93.19 | 11,542,830 | -2.43(-2.54%) |
Feb 01, 2018 | 95.39 | 96.81 | 94.47 | 95.62 | 18,003,762 | -6.25(-6.13%) |
Jan 31, 2018 | 102.81 | 103.19 | 101.02 | 101.87 | 7,229,636 | -0.63(-0.62%) |
Jan 30, 2018 | 104.31 | 104.61 | 102.50 | 102.50 | 5,154,506 | -2.02(-1.94%) |
Jan 29, 2018 | 106.22 | 106.86 | 104.50 | 104.53 | 3,441,482 | -1.66(-1.57%) |
Jan 26, 2018 | 104.98 | 106.19 | 104.85 | 106.19 | 2,555,290 | +1.14(+1.09%) |
Jan 25, 2018 | 105.58 | 105.59 | 103.78 | 105.05 | 3,957,048 | -0.32(-0.30%) |
Jan 24, 2018 | 106.02 | 106.38 | 104.14 | 105.37 | 3,556,815 | -0.30(-0.29%) |
Jan 23, 2018 | 106.31 | 106.31 | 104.74 | 105.67 | 3,690,384 | -0.63(-0.60%) |
Jan 22, 2018 | 106.03 | 106.41 | 104.93 | 106.30 | 3,874,237 | -0.18(-0.17%) |
Jan 19, 2018 | 107.10 | 107.23 | 105.55 | 106.48 | 4,863,931 | -0.41(-0.38%) |
Jan 18, 2018 | 107.74 | 108.44 | 106.84 | 106.89 | 4,213,110 | -0.34(-0.31%) |
Jan 17, 2018 | 106.84 | 107.46 | 105.93 | 107.22 | 4,382,206 | +0.90(+0.85%) |
Jan 16, 2018 | 107.54 | 107.78 | 105.42 | 106.32 | 5,113,489 | -0.97(-0.90%) |
Jan 12, 2018 | 107.29 | 107.29 | 107.29 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.30 | 107.03 | 104.03 | 106.78 | 5,314,328 | +2.94(+2.83%) |
Jan 10, 2018 | 102.83 | 104.03 | 102.81 | 103.85 | 3,659,318 | +0.54(+0.53%) |
Jan 09, 2018 | 103.40 | 104.02 | 103.10 | 103.30 | 3,695,967 | -0.05(-0.05%) |
Jan 08, 2018 | 102.50 | 103.63 | 102.21 | 103.35 | 4,053,212 | +1.24(+1.21%) |
Jan 05, 2018 | 102.27 | 102.94 | 100.63 | 102.11 | 4,623,263 | +0.31(+0.31%) |
Jan 04, 2018 | 101.62 | 103.17 | 101.38 | 101.80 | 6,840,328 | +0.66(+0.65%) |
Jan 03, 2018 | 99.33 | 101.37 | 99.13 | 101.14 | 7,068,457 | +2.19(+2.22%) |
Jan 02, 2018 | 96.05 | 98.98 | 95.70 | 98.95 | 6,765,222 | +3.62(+3.79%) |
Dec 29, 2017 | 95.33 | 95.33 | 95.33 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.61 | 95.66 | 94.82 | 95.25 | 1,708,699 | -0.02(-0.03%) |
Dec 27, 2017 | 94.57 | 95.32 | 94.45 | 95.28 | 1,884,347 | +0.66(+0.69%) |
Dec 26, 2017 | 95.17 | 95.28 | 94.49 | 94.62 | 1,627,762 | -0.30(-0.32%) |
Dec 22, 2017 | 95.21 | 95.21 | 94.58 | 94.93 | 2,416,430 | +0.05(+0.05%) |
Dec 21, 2017 | 95.09 | 95.09 | 94.01 | 94.88 | 4,211,402 | +0.20(+0.21%) |
Dec 20, 2017 | 96.56 | 96.60 | 94.59 | 94.68 | 4,274,044 | -0.54(-0.56%) |
Dec 19, 2017 | 95.34 | 95.60 | 94.85 | 95.21 | 2,614,833 | +0.15(+0.16%) |
Dec 18, 2017 | 95.04 | 95.95 | 94.90 | 95.06 | 3,225,742 | +0.65(+0.69%) |
Dec 15, 2017 | 93.97 | 94.89 | 93.86 | 94.41 | 6,245,562 | +0.93(+0.99%) |
Dec 14, 2017 | 94.69 | 94.69 | 93.08 | 93.49 | 3,509,181 | -1.25(-1.32%) |
Dec 13, 2017 | 94.80 | 95.48 | 94.45 | 94.73 | 3,188,344 | +0.19(+0.20%) |
Dec 12, 2017 | 94.54 | 95.12 | 94.10 | 94.54 | 3,175,761 | +0.09(+0.09%) |
Dec 11, 2017 | 94.48 | 95.54 | 94.06 | 94.45 | 3,434,291 | -1.21(-1.26%) |
Dec 08, 2017 | 95.66 | 96.12 | 94.33 | 95.66 | 3,787,473 | -0.14(-0.14%) |
Dec 07, 2017 | 94.70 | 96.03 | 94.29 | 95.80 | 4,099,398 | +1.15(+1.22%) |
Dec 06, 2017 | 94.77 | 95.97 | 94.39 | 94.65 | 4,172,849 | -1.66(-1.73%) |
Dec 05, 2017 | 99.08 | 99.18 | 96.24 | 96.31 | 4,612,276 | -2.68(-2.71%) |
Dec 04, 2017 | 97.69 | 100.14 | 97.69 | 98.99 | 5,667,954 | +2.73(+2.83%) |
Dec 01, 2017 | 97.53 | 97.53 | 95.87 | 96.26 | 3,926,837 | -0.91(-0.94%) |
Nov 30, 2017 | 95.25 | 97.61 | 95.23 | 97.17 | 6,888,585 | +1.93(+2.02%) |
Nov 29, 2017 | 94.69 | 95.41 | 92.40 | 95.25 | 5,151,813 | +3.08(+3.34%) |
Nov 28, 2017 | 92.10 | 92.36 | 91.53 | 92.17 | 2,531,579 | +0.52(+0.57%) |
Nov 27, 2017 | 90.75 | 91.74 | 90.71 | 91.65 | 3,825,083 | +1.12(+1.24%) |
Nov 24, 2017 | 91.21 | 91.37 | 90.38 | 90.53 | 1,114,484 | -0.50(-0.55%) |
Nov 22, 2017 | 91.16 | 91.36 | 90.89 | 91.03 | 2,307,409 | -0.12(-0.13%) |
Nov 21, 2017 | 90.45 | 91.32 | 90.25 | 91.15 | 2,752,897 | +0.58(+0.64%) |
Nov 20, 2017 | 90.56 | 90.82 | 90.27 | 90.57 | 3,513,390 | +0.21(+0.23%) |
Nov 17, 2017 | 90.68 | 90.81 | 90.06 | 90.37 | 2,693,794 | -0.61(-0.67%) |
Nov 16, 2017 | 90.97 | 91.38 | 90.39 | 90.97 | 3,147,375 | +0.65(+0.72%) |
Nov 15, 2017 | 91.01 | 91.45 | 90.14 | 90.33 | 2,690,198 | -0.94(-1.03%) |
Nov 14, 2017 | 91.45 | 91.61 | 90.95 | 91.27 | 4,046,737 | -0.59(-0.64%) |
Nov 13, 2017 | 91.27 | 91.90 | 90.84 | 91.86 | 4,125,268 | +1.26(+1.40%) |
Nov 10, 2017 | 89.27 | 90.63 | 89.06 | 90.60 | 3,549,602 | +1.21(+1.35%) |
Nov 09, 2017 | 89.61 | 89.75 | 88.73 | 89.39 | 3,416,757 | -0.46(-0.51%) |
Nov 08, 2017 | 90.27 | 90.30 | 89.47 | 89.85 | 2,986,402 | -0.65(-0.72%) |
Nov 07, 2017 | 90.41 | 91.22 | 90.25 | 90.50 | 3,437,264 | +0.02(+0.03%) |
Nov 06, 2017 | 91.80 | 92.13 | 90.22 | 90.48 | 4,219,381 | -1.22(-1.33%) |
Nov 03, 2017 | 92.82 | 92.82 | 91.47 | 91.70 | 3,723,978 | -1.12(-1.21%) |
Nov 02, 2017 | 93.42 | 93.52 | 91.37 | 92.82 | 4,434,975 | -0.47(-0.50%) |
Nov 01, 2017 | 93.67 | 93.85 | 93.07 | 93.29 | 2,629,742 | -0.06(-0.06%) |
Oct 31, 2017 | 94.11 | 94.34 | 93.28 | 93.34 | 3,146,475 | -0.44(-0.47%) |
Oct 30, 2017 | 95.72 | 95.72 | 93.59 | 93.79 | 4,333,797 | -2.11(-2.20%) |
Oct 27, 2017 | 94.76 | 96.70 | 94.76 | 95.90 | 4,580,960 | +1.13(+1.19%) |
Oct 26, 2017 | 93.95 | 95.93 | 92.92 | 94.77 | 5,167,947 | +0.62(+0.66%) |
Oct 25, 2017 | 94.97 | 95.10 | 94.06 | 94.15 | 4,276,737 | -0.91(-0.96%) |
Oct 24, 2017 | 95.45 | 95.64 | 95.00 | 95.07 | 2,323,828 | +0.02(+0.02%) |
Oct 23, 2017 | 95.50 | 95.63 | 95.01 | 95.05 | 2,583,903 | -0.06(-0.07%) |
Oct 20, 2017 | 94.98 | 95.65 | 94.92 | 95.12 | 3,056,567 | +0.27(+0.28%) |
Oct 19, 2017 | 93.46 | 94.93 | 93.46 | 94.85 | 2,668,843 | +1.01(+1.07%) |
Oct 18, 2017 | 93.25 | 94.33 | 93.25 | 93.84 | 2,630,643 | +0.37(+0.40%) |
Oct 17, 2017 | 93.72 | 93.90 | 93.24 | 93.46 | 1,869,036 | -0.52(-0.56%) |
Oct 16, 2017 | 94.20 | 94.27 | 93.29 | 93.99 | 1,570,459 | -0.02(-0.02%) |
Oct 13, 2017 | 95.34 | 95.39 | 93.91 | 94.00 | 2,097,017 | -0.96(-1.01%) |
Oct 12, 2017 | 94.35 | 95.32 | 94.23 | 94.96 | 2,883,619 | +0.52(+0.55%) |
Oct 11, 2017 | 93.81 | 94.45 | 93.68 | 94.45 | 2,279,019 | +0.64(+0.68%) |
Oct 10, 2017 | 93.42 | 94.19 | 93.14 | 93.81 | 2,599,018 | +0.77(+0.83%) |
Oct 09, 2017 | 93.83 | 94.21 | 92.86 | 93.04 | 2,315,763 | -0.44(-0.47%) |
Oct 06, 2017 | 93.71 | 94.30 | 93.24 | 93.48 | 3,561,111 | -0.40(-0.42%) |
Oct 05, 2017 | 92.75 | 93.88 | 92.54 | 93.88 | 5,641,009 | -0.64(-0.67%) |
Oct 04, 2017 | 94.92 | 95.00 | 94.26 | 94.51 | 2,908,135 | -0.56(-0.59%) |
Oct 03, 2017 | 95.57 | 95.75 | 94.92 | 95.08 | 2,338,145 | -0.86(-0.89%) |