Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 95.65 | 96.25 | 95.17 | 95.34 | 4,860,890 | +0.60(+0.64%) |
Oct 30, 2018 | 94.29 | 95.03 | 93.19 | 94.74 | 4,070,958 | +0.83(+0.88%) |
Oct 29, 2018 | 95.10 | 95.82 | 92.85 | 93.91 | 4,567,130 | -0.06(-0.06%) |
Oct 26, 2018 | 95.17 | 95.28 | 92.94 | 93.97 | 5,813,718 | -2.18(-2.27%) |
Oct 25, 2018 | 95.11 | 96.68 | 94.48 | 96.15 | 3,640,923 | +1.63(+1.73%) |
Oct 24, 2018 | 96.92 | 97.40 | 94.21 | 94.52 | 4,371,258 | -2.36(-2.43%) |
Oct 23, 2018 | 95.04 | 97.00 | 94.52 | 96.87 | 4,551,095 | -0.12(-0.12%) |
Oct 22, 2018 | 98.94 | 99.27 | 96.94 | 96.99 | 5,390,980 | -2.06(-2.08%) |
Oct 19, 2018 | 96.58 | 99.82 | 96.58 | 99.05 | 6,170,045 | +3.61(+3.78%) |
Oct 18, 2018 | 97.01 | 97.23 | 94.93 | 95.44 | 4,889,591 | -1.39(-1.44%) |
Oct 17, 2018 | 96.83 | 97.72 | 96.45 | 96.84 | 4,085,004 | +0.06(+0.07%) |
Oct 16, 2018 | 95.66 | 96.96 | 95.30 | 96.77 | 3,362,419 | +1.53(+1.61%) |
Oct 15, 2018 | 95.45 | 96.11 | 94.86 | 95.24 | 2,996,451 | -0.35(-0.37%) |
Oct 12, 2018 | 96.81 | 97.37 | 94.40 | 95.59 | 5,232,195 | +1.32(+1.40%) |
Oct 11, 2018 | 95.80 | 96.84 | 94.25 | 94.27 | 6,539,630 | -1.85(-1.92%) |
Oct 10, 2018 | 99.27 | 99.31 | 96.08 | 96.12 | 4,908,662 | -2.87(-2.90%) |
Oct 09, 2018 | 98.66 | 99.24 | 98.32 | 98.99 | 2,806,182 | -0.31(-0.31%) |
Oct 08, 2018 | 98.96 | 99.52 | 97.98 | 99.30 | 2,934,491 | -0.22(-0.22%) |
Oct 05, 2018 | 100.29 | 100.67 | 99.04 | 99.52 | 2,585,766 | -0.47(-0.47%) |
Oct 04, 2018 | 100.47 | 101.02 | 99.13 | 99.99 | 2,670,914 | -0.30(-0.30%) |
Oct 03, 2018 | 101.03 | 101.17 | 100.10 | 100.29 | 2,708,929 | +0.05(+0.05%) |
Oct 02, 2018 | 99.88 | 100.31 | 99.23 | 100.23 | 2,404,044 | +0.45(+0.45%) |
Oct 01, 2018 | 99.70 | 100.79 | 99.51 | 99.78 | 3,634,867 | +1.30(+1.32%) |
Sep 28, 2018 | 99.20 | 99.75 | 98.28 | 98.48 | 4,251,450 | -1.26(-1.26%) |
Sep 27, 2018 | 99.88 | 100.20 | 99.26 | 99.73 | 2,294,371 | -0.15(-0.15%) |
Sep 26, 2018 | 101.80 | 101.82 | 99.69 | 99.88 | 3,183,840 | -1.72(-1.69%) |
Sep 25, 2018 | 101.94 | 101.94 | 101.15 | 101.60 | 2,066,046 | +0.02(+0.02%) |
Sep 24, 2018 | 102.41 | 102.49 | 101.12 | 101.58 | 2,023,937 | -0.97(-0.95%) |
Sep 21, 2018 | 102.92 | 103.12 | 102.42 | 102.55 | 6,123,753 | -0.19(-0.19%) |
Sep 20, 2018 | 102.51 | 103.36 | 102.32 | 102.75 | 3,076,264 | +0.93(+0.92%) |
Sep 19, 2018 | 101.72 | 102.15 | 101.47 | 101.81 | 2,558,265 | +0.42(+0.42%) |
Sep 18, 2018 | 101.20 | 101.60 | 100.77 | 101.39 | 2,350,015 | +0.41(+0.40%) |
Sep 17, 2018 | 101.92 | 101.94 | 100.74 | 100.98 | 2,577,058 | -0.33(-0.33%) |
Sep 14, 2018 | 100.65 | 101.73 | 100.65 | 101.31 | 3,243,819 | +0.83(+0.83%) |
Sep 13, 2018 | 100.06 | 100.97 | 99.81 | 100.48 | 3,695,754 | +0.72(+0.72%) |
Sep 12, 2018 | 100.16 | 100.51 | 99.56 | 99.76 | 4,437,052 | -0.40(-0.40%) |
Sep 11, 2018 | 98.68 | 100.30 | 98.46 | 100.16 | 3,023,288 | +0.94(+0.95%) |
Sep 10, 2018 | 98.54 | 99.69 | 98.54 | 99.22 | 3,608,599 | +1.12(+1.14%) |
Sep 07, 2018 | 97.69 | 98.34 | 97.42 | 98.10 | 2,701,830 | +0.63(+0.65%) |
Sep 06, 2018 | 97.56 | 97.90 | 96.68 | 97.47 | 3,918,799 | -0.26(-0.27%) |
Sep 05, 2018 | 98.95 | 99.18 | 96.99 | 97.73 | 5,960,333 | -1.23(-1.24%) |
Sep 04, 2018 | 98.35 | 99.20 | 97.63 | 98.96 | 3,181,244 | +0.95(+0.97%) |
Aug 31, 2018 | 98.00 | 98.00 | 98.00 | 0 | -0.23(-0.24%) | |
Aug 30, 2018 | 98.58 | 98.64 | 98.00 | 98.24 | 2,020,374 | -0.44(-0.45%) |
Aug 29, 2018 | 98.98 | 99.23 | 97.92 | 98.68 | 2,050,470 | -0.53(-0.53%) |
Aug 28, 2018 | 99.00 | 99.35 | 98.65 | 99.21 | 2,460,178 | +0.21(+0.21%) |
Aug 27, 2018 | 98.75 | 99.25 | 98.28 | 98.99 | 2,132,446 | +1.19(+1.22%) |
Aug 24, 2018 | 97.94 | 98.34 | 97.51 | 97.80 | 1,994,066 | +0.36(+0.37%) |
Aug 23, 2018 | 97.60 | 98.04 | 97.25 | 97.44 | 2,018,781 | -0.43(-0.43%) |
Aug 22, 2018 | 97.01 | 98.26 | 96.64 | 97.87 | 2,986,027 | +0.94(+0.97%) |
Aug 21, 2018 | 96.10 | 97.33 | 95.95 | 96.92 | 3,480,544 | +0.91(+0.94%) |
Aug 20, 2018 | 95.27 | 96.14 | 95.18 | 96.02 | 2,452,513 | +0.74(+0.78%) |
Aug 17, 2018 | 94.91 | 95.54 | 94.38 | 95.28 | 2,109,450 | +0.35(+0.37%) |
Aug 16, 2018 | 94.23 | 95.38 | 94.20 | 94.92 | 2,476,859 | +1.05(+1.12%) |
Aug 15, 2018 | 93.93 | 94.26 | 93.25 | 93.87 | 2,400,224 | -0.62(-0.66%) |
Aug 14, 2018 | 94.26 | 94.88 | 94.17 | 94.49 | 2,516,448 | +0.34(+0.36%) |
Aug 13, 2018 | 93.84 | 94.60 | 93.77 | 94.15 | 3,665,159 | +0.21(+0.23%) |
Aug 10, 2018 | 94.41 | 94.51 | 93.56 | 93.94 | 2,675,012 | -1.30(-1.37%) |
Aug 09, 2018 | 94.73 | 95.54 | 94.58 | 95.24 | 2,633,673 | +0.19(+0.20%) |
Aug 08, 2018 | 94.32 | 95.20 | 94.15 | 95.05 | 2,410,263 | +0.75(+0.79%) |
Aug 07, 2018 | 93.85 | 95.02 | 93.74 | 94.30 | 2,003,585 | +0.97(+1.04%) |
Aug 06, 2018 | 93.19 | 93.69 | 92.84 | 93.33 | 2,167,718 | +0.12(+0.13%) |
Aug 03, 2018 | 92.44 | 93.31 | 92.20 | 93.20 | 1,979,251 | +0.98(+1.06%) |
Aug 02, 2018 | 91.46 | 92.41 | 91.24 | 92.22 | 2,683,777 | +0.26(+0.28%) |
Aug 01, 2018 | 92.38 | 93.33 | 91.71 | 91.97 | 3,585,185 | -0.06(-0.07%) |
Jul 31, 2018 | 93.45 | 93.58 | 91.96 | 92.03 | 4,682,712 | -1.23(-1.32%) |
Jul 30, 2018 | 95.00 | 95.35 | 92.80 | 93.26 | 4,783,050 | -2.77(-2.89%) |
Jul 27, 2018 | 95.13 | 96.40 | 94.94 | 96.03 | 4,126,334 | +1.25(+1.32%) |
Jul 26, 2018 | 95.10 | 95.39 | 94.65 | 94.79 | 2,967,298 | -0.12(-0.13%) |
Jul 25, 2018 | 93.61 | 95.05 | 93.47 | 94.91 | 2,757,211 | +0.85(+0.90%) |
Jul 24, 2018 | 93.82 | 94.41 | 93.56 | 94.06 | 3,411,827 | +0.45(+0.48%) |
Jul 23, 2018 | 92.61 | 93.77 | 92.48 | 93.60 | 2,830,983 | +0.99(+1.07%) |
Jul 20, 2018 | 92.59 | 93.68 | 92.46 | 92.61 | 3,597,058 | -0.02(-0.02%) |
Jul 19, 2018 | 92.66 | 93.74 | 91.81 | 92.63 | 7,754,646 | -2.60(-2.73%) |
Jul 18, 2018 | 93.91 | 95.31 | 93.79 | 95.23 | 6,403,502 | +1.69(+1.81%) |
Jul 17, 2018 | 93.20 | 93.82 | 93.08 | 93.54 | 3,343,527 | +0.43(+0.46%) |
Jul 16, 2018 | 93.03 | 93.28 | 92.54 | 93.11 | 3,530,864 | +0.18(+0.19%) |
Jul 13, 2018 | 93.47 | 93.54 | 92.12 | 92.94 | 3,737,879 | -0.60(-0.64%) |
Jul 12, 2018 | 93.43 | 93.70 | 93.08 | 93.54 | 3,988,798 | +0.79(+0.85%) |
Jul 11, 2018 | 92.16 | 93.21 | 92.16 | 92.75 | 3,751,102 | +0.36(+0.39%) |
Jul 10, 2018 | 92.39 | 92.91 | 92.07 | 92.39 | 5,053,777 | +0.00(+0.00%) |
Jul 09, 2018 | 91.79 | 92.48 | 91.69 | 92.39 | 5,397,096 | +1.29(+1.41%) |
Jul 06, 2018 | 91.05 | 91.58 | 90.81 | 91.11 | 2,159,367 | -0.01(-0.01%) |
Jul 05, 2018 | 90.95 | 91.20 | 90.28 | 91.11 | 2,579,738 | +0.96(+1.07%) |
Jul 03, 2018 | 90.15 | 90.15 | 90.15 | 0 | -1.07(-1.17%) | |
Jul 02, 2018 | 89.75 | 91.26 | 89.53 | 91.22 | 3,417,180 | +0.92(+1.02%) |
Jun 29, 2018 | 90.42 | 91.66 | 89.98 | 90.30 | 5,099,139 | +0.95(+1.06%) |
Jun 28, 2018 | 89.39 | 89.79 | 88.98 | 89.35 | 3,410,327 | +0.01(+0.01%) |
Jun 27, 2018 | 90.70 | 91.60 | 89.31 | 89.34 | 4,008,657 | -1.15(-1.27%) |
Jun 26, 2018 | 91.68 | 91.86 | 90.36 | 90.49 | 5,606,544 | -0.30(-0.33%) |
Jun 25, 2018 | 89.43 | 92.23 | 88.14 | 90.80 | 8,677,386 | +1.21(+1.35%) |
Jun 22, 2018 | 89.70 | 90.26 | 89.44 | 89.59 | 9,857,449 | +0.55(+0.62%) |
Jun 21, 2018 | 88.61 | 89.34 | 88.24 | 89.04 | 3,636,383 | +0.19(+0.22%) |
Jun 20, 2018 | 90.02 | 90.20 | 88.79 | 88.84 | 4,878,630 | -0.66(-0.74%) |
Jun 19, 2018 | 89.51 | 90.24 | 89.03 | 89.51 | 3,385,580 | -1.23(-1.35%) |
Jun 18, 2018 | 90.16 | 90.81 | 89.66 | 90.73 | 3,929,932 | -0.05(-0.05%) |
Jun 15, 2018 | 91.92 | 89.66 | 90.78 | 7,315,985 | -1.14(-1.24%) | |
Jun 14, 2018 | 92.62 | 93.16 | 91.69 | 91.92 | 3,565,600 | -0.24(-0.26%) |
Jun 13, 2018 | 92.95 | 92.95 | 92.11 | 92.16 | 3,455,208 | -0.65(-0.70%) |
Jun 12, 2018 | 93.53 | 93.53 | 92.36 | 92.82 | 2,632,927 | -0.43(-0.46%) |
Jun 11, 2018 | 93.23 | 93.68 | 92.87 | 93.25 | 3,747,713 | +0.18(+0.20%) |
Jun 08, 2018 | 93.33 | 93.34 | 91.77 | 93.06 | 3,885,800 | -0.44(-0.47%) |
Jun 07, 2018 | 93.47 | 94.35 | 92.96 | 93.51 | 4,607,784 | +0.47(+0.51%) |
Jun 06, 2018 | 93.06 | 93.04 | 3,117,650 | +1.53(+1.67%) | ||
Jun 05, 2018 | 91.33 | 91.60 | 90.70 | 91.51 | 1,965,987 | -0.13(-0.14%) |
Jun 04, 2018 | 91.05 | 91.69 | 90.89 | 91.64 | 2,623,548 | +1.11(+1.22%) |
Jun 01, 2018 | 91.54 | 91.78 | 90.50 | 90.53 | 2,942,397 | -0.05(-0.05%) |
May 31, 2018 | 90.93 | 91.55 | 90.12 | 90.58 | 3,017,374 | -0.64(-0.70%) |
May 30, 2018 | 91.08 | 91.61 | 90.26 | 91.21 | 3,339,130 | +1.17(+1.30%) |
May 29, 2018 | 92.00 | 92.00 | 89.36 | 90.04 | 4,751,114 | -3.11(-3.34%) |
May 25, 2018 | 93.16 | 93.16 | 93.16 | 0 | -0.84(-0.89%) | |
May 24, 2018 | 93.70 | 94.27 | 92.81 | 94.00 | 2,420,172 | +0.07(+0.08%) |
May 23, 2018 | 93.82 | 94.22 | 92.98 | 93.92 | 2,771,695 | -0.71(-0.75%) |
May 22, 2018 | 94.28 | 95.13 | 94.06 | 94.63 | 3,158,833 | +0.61(+0.65%) |
May 21, 2018 | 93.59 | 94.34 | 93.39 | 94.02 | 2,261,698 | +0.97(+1.04%) |
May 18, 2018 | 93.00 | 93.37 | 92.57 | 93.06 | 3,177,218 | -0.21(-0.23%) |
May 17, 2018 | 92.74 | 93.66 | 92.42 | 93.27 | 3,121,285 | +0.58(+0.63%) |
May 16, 2018 | 92.40 | 93.29 | 92.36 | 92.69 | 2,317,208 | -0.14(-0.15%) |
May 15, 2018 | 92.90 | 93.28 | 92.12 | 92.83 | 3,735,774 | -0.51(-0.54%) |
May 14, 2018 | 93.70 | 94.12 | 93.17 | 93.33 | 2,425,366 | -0.12(-0.13%) |
May 11, 2018 | 93.52 | 94.61 | 93.31 | 93.45 | 2,737,105 | +0.04(+0.04%) |
May 10, 2018 | 92.80 | 93.87 | 92.35 | 93.42 | 3,090,342 | +0.81(+0.88%) |
May 09, 2018 | 92.35 | 93.04 | 91.67 | 92.60 | 2,924,046 | +0.70(+0.76%) |
May 08, 2018 | 91.02 | 92.48 | 90.66 | 91.90 | 3,471,818 | +1.07(+1.18%) |
May 07, 2018 | 90.79 | 91.21 | 90.57 | 90.84 | 2,336,600 | +0.21(+0.23%) |
May 04, 2018 | 88.78 | 91.18 | 88.49 | 90.62 | 2,564,701 | +1.11(+1.25%) |
May 03, 2018 | 89.54 | 89.67 | 88.01 | 89.51 | 3,876,871 | -0.45(-0.50%) |
May 02, 2018 | 90.36 | 91.56 | 89.89 | 89.96 | 3,843,980 | -0.88(-0.96%) |
May 01, 2018 | 91.06 | 91.06 | 89.65 | 90.84 | 3,163,714 | -0.16(-0.17%) |
Apr 30, 2018 | 92.14 | 92.48 | 90.97 | 90.99 | 2,785,899 | -0.79(-0.86%) |
Apr 27, 2018 | 92.13 | 92.41 | 91.16 | 91.78 | 2,189,361 | -0.57(-0.62%) |
Apr 26, 2018 | 91.08 | 92.61 | 90.82 | 92.36 | 3,278,691 | +1.34(+1.47%) |
Apr 25, 2018 | 92.14 | 92.42 | 90.21 | 91.02 | 5,566,479 | -1.53(-1.65%) |
Apr 24, 2018 | 93.24 | 93.72 | 91.76 | 92.55 | 5,479,579 | -0.16(-0.17%) |
Apr 23, 2018 | 92.86 | 93.21 | 92.06 | 92.71 | 3,454,746 | -0.17(-0.18%) |
Apr 20, 2018 | 94.17 | 94.60 | 92.48 | 92.87 | 6,093,405 | -1.46(-1.54%) |
Apr 19, 2018 | 91.55 | 94.87 | 91.27 | 94.33 | 12,712,276 | +6.65(+7.59%) |
Apr 18, 2018 | 86.65 | 87.76 | 86.61 | 87.67 | 5,389,860 | +1.19(+1.37%) |
Apr 17, 2018 | 86.58 | 87.17 | 86.24 | 86.49 | 2,877,741 | +0.24(+0.28%) |
Apr 16, 2018 | 86.41 | 86.80 | 85.79 | 86.25 | 3,051,265 | +0.53(+0.61%) |
Apr 13, 2018 | 86.73 | 86.89 | 85.27 | 85.72 | 2,724,334 | -0.29(-0.34%) |
Apr 12, 2018 | 85.25 | 86.56 | 84.83 | 86.02 | 3,404,826 | +1.61(+1.91%) |
Apr 11, 2018 | 84.72 | 85.52 | 84.18 | 84.40 | 4,410,655 | -1.29(-1.51%) |
Apr 10, 2018 | 86.07 | 86.33 | 85.26 | 85.69 | 5,007,607 | +0.79(+0.93%) |
Apr 09, 2018 | 85.42 | 86.84 | 84.74 | 84.90 | 3,374,868 | +0.21(+0.25%) |
Apr 06, 2018 | 85.91 | 86.44 | 83.68 | 84.69 | 3,222,084 | -2.11(-2.43%) |
Apr 05, 2018 | 86.80 | 87.58 | 86.43 | 86.80 | 2,692,142 | +0.89(+1.04%) |
Apr 04, 2018 | 83.73 | 86.22 | 83.61 | 85.91 | 5,031,825 | +0.77(+0.91%) |
Apr 03, 2018 | 84.04 | 85.31 | 83.70 | 85.13 | 3,120,438 | +1.60(+1.91%) |
Apr 02, 2018 | 85.50 | 85.88 | 82.58 | 83.54 | 5,444,931 | -2.09(-2.44%) |
Mar 29, 2018 | 85.63 | 85.63 | 85.63 | 0 | +0.98(+1.16%) | |
Mar 28, 2018 | 84.23 | 85.87 | 84.09 | 84.65 | 6,001,881 | +0.73(+0.86%) |
Mar 27, 2018 | 85.20 | 86.05 | 83.42 | 83.92 | 4,746,567 | -1.10(-1.30%) |
Mar 26, 2018 | 83.88 | 85.36 | 83.35 | 85.02 | 3,017,079 | +1.99(+2.40%) |
Mar 23, 2018 | 84.29 | 84.79 | 83.00 | 83.03 | 5,556,080 | -0.88(-1.05%) |
Mar 22, 2018 | 86.05 | 86.25 | 83.65 | 83.91 | 4,481,352 | -3.06(-3.51%) |
Mar 21, 2018 | 86.86 | 88.37 | 86.66 | 86.97 | 2,313,723 | -0.19(-0.22%) |
Mar 20, 2018 | 87.53 | 87.77 | 86.95 | 87.16 | 2,725,112 | +0.10(+0.12%) |
Mar 19, 2018 | 87.61 | 87.65 | 86.12 | 87.06 | 2,840,654 | -0.71(-0.81%) |
Mar 16, 2018 | 86.80 | 88.48 | 86.54 | 87.77 | 5,582,742 | +1.12(+1.29%) |
Mar 15, 2018 | 87.26 | 87.59 | 86.25 | 86.65 | 3,499,987 | -0.13(-0.15%) |
Mar 14, 2018 | 88.09 | 88.28 | 86.37 | 86.78 | 3,283,008 | -0.77(-0.88%) |
Mar 13, 2018 | 90.07 | 90.17 | 87.28 | 87.55 | 5,292,790 | -2.11(-2.35%) |
Mar 12, 2018 | 90.96 | 91.52 | 89.49 | 89.66 | 4,380,068 | -1.27(-1.39%) |
Mar 09, 2018 | 89.58 | 90.98 | 89.10 | 90.93 | 3,316,262 | +2.26(+2.55%) |
Mar 08, 2018 | 88.17 | 88.74 | 87.29 | 88.67 | 4,096,414 | +0.87(+0.99%) |
Mar 07, 2018 | 86.55 | 87.80 | 3,915,997 | -0.39(-0.45%) | ||
Mar 06, 2018 | 89.04 | 89.04 | 87.34 | 88.19 | 3,488,571 | -0.54(-0.61%) |
Mar 05, 2018 | 87.29 | 89.31 | 86.93 | 88.73 | 2,899,204 | +0.97(+1.11%) |
Mar 02, 2018 | 86.87 | 87.90 | 85.56 | 87.76 | 3,904,914 | +0.42(+0.48%) |
Mar 01, 2018 | 89.80 | 90.24 | 86.78 | 87.34 | 4,760,233 | -2.18(-2.43%) |
Feb 28, 2018 | 91.84 | 92.13 | 89.44 | 89.51 | 4,415,870 | -1.90(-2.08%) |
Feb 27, 2018 | 93.32 | 93.75 | 91.41 | 91.41 | 5,628,887 | -1.89(-2.03%) |
Feb 26, 2018 | 91.28 | 93.34 | 90.85 | 93.30 | 5,387,841 | +2.61(+2.87%) |
Feb 23, 2018 | 89.76 | 90.73 | 89.55 | 90.70 | 2,658,586 | +1.33(+1.49%) |
Feb 22, 2018 | 89.37 | 4,651,564 | -0.14(-0.15%) | |||
Feb 21, 2018 | 88.97 | 90.41 | 88.93 | 89.50 | 4,827,419 | +0.28(+0.32%) |
Feb 20, 2018 | 88.66 | 89.70 | 88.59 | 89.22 | 3,828,717 | +0.37(+0.41%) |
Feb 16, 2018 | 88.85 | 88.85 | 88.85 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.10 | 89.20 | 87.61 | 88.64 | 3,324,310 | +0.30(+0.34%) |
Feb 14, 2018 | 86.26 | 88.64 | 85.99 | 88.34 | 3,750,988 | +1.53(+1.77%) |
Feb 13, 2018 | 86.32 | 87.03 | 85.21 | 86.81 | 3,618,351 | -0.13(-0.15%) |
Feb 12, 2018 | 84.99 | 87.83 | 84.84 | 86.93 | 8,082,030 | +2.74(+3.25%) |
Feb 09, 2018 | 82.13 | 84.93 | 80.36 | 84.20 | 8,733,821 | +3.10(+3.83%) |
Feb 08, 2018 | 86.06 | 86.26 | 81.04 | 81.10 | 6,039,248 | -4.84(-5.63%) |
Feb 07, 2018 | 85.86 | 87.07 | 85.75 | 85.93 | 4,130,592 | -0.52(-0.61%) |
Feb 06, 2018 | 82.39 | 86.49 | 82.39 | 86.46 | 7,873,628 | +1.22(+1.43%) |
Feb 05, 2018 | 87.97 | 88.68 | 81.34 | 85.24 | 6,931,526 | -3.52(-3.96%) |
Feb 02, 2018 | 91.37 | 91.51 | 88.71 | 88.75 | 5,079,907 | -3.05(-3.32%) |
Feb 01, 2018 | 90.83 | 91.84 | 90.33 | 91.80 | 3,210,403 | +0.55(+0.60%) |
Jan 31, 2018 | 90.64 | 91.54 | 90.42 | 91.25 | 3,457,112 | +0.63(+0.70%) |
Jan 30, 2018 | 91.29 | 91.65 | 90.60 | 90.61 | 3,776,051 | -0.64(-0.70%) |
Jan 29, 2018 | 91.57 | 91.96 | 91.09 | 91.26 | 3,781,615 | -0.20(-0.22%) |
Jan 26, 2018 | 91.66 | 91.75 | 90.83 | 91.46 | 3,996,428 | -0.06(-0.06%) |
Jan 25, 2018 | 91.28 | 91.90 | 91.06 | 91.51 | 3,676,777 | +0.36(+0.39%) |
Jan 24, 2018 | 90.19 | 91.35 | 90.11 | 91.16 | 5,268,999 | +1.21(+1.35%) |
Jan 23, 2018 | 90.11 | 90.33 | 89.45 | 89.94 | 4,755,249 | -0.31(-0.35%) |
Jan 22, 2018 | 89.28 | 90.28 | 88.90 | 90.26 | 5,424,613 | +0.27(+0.30%) |
Jan 19, 2018 | 89.05 | 90.83 | 88.45 | 89.99 | 13,405,433 | -1.68(-1.83%) |
Jan 18, 2018 | 92.57 | 92.57 | 91.41 | 91.67 | 5,744,389 | -0.83(-0.89%) |
Jan 17, 2018 | 92.71 | 92.72 | 91.10 | 92.50 | 4,868,124 | +0.39(+0.42%) |
Jan 16, 2018 | 93.64 | 93.99 | 91.94 | 92.11 | 4,154,466 | -0.58(-0.62%) |
Jan 12, 2018 | 92.69 | 92.69 | 92.69 | 0 | +0.22(+0.24%) | |
Jan 11, 2018 | 93.12 | 93.12 | 91.98 | 92.47 | 2,990,456 | -0.45(-0.48%) |
Jan 10, 2018 | 93.26 | 92.92 | 2,482,751 | +0.64(+0.70%) | ||
Jan 09, 2018 | 92.13 | 92.53 | 92.05 | 92.28 | 3,225,661 | +0.34(+0.37%) |
Jan 08, 2018 | 92.72 | 92.90 | 91.91 | 91.94 | 2,065,762 | -0.85(-0.92%) |
Jan 05, 2018 | 92.58 | 92.79 | 92.05 | 92.79 | 2,778,123 | +0.21(+0.23%) |
Jan 04, 2018 | 91.83 | 93.31 | 91.72 | 92.58 | 3,400,932 | +1.51(+1.66%) |
Jan 03, 2018 | 90.78 | 91.26 | 90.58 | 91.06 | 3,253,778 | +0.56(+0.62%) |
Jan 02, 2018 | 91.23 | 90.84 | 89.85 | 90.51 | 3,002,610 | -0.34(-0.37%) |
Dec 29, 2017 | 90.84 | 90.84 | 90.84 | 0 | -0.36(-0.39%) | |
Dec 28, 2017 | 91.15 | 91.39 | 90.89 | 91.20 | 2,093,890 | +0.52(+0.57%) |
Dec 27, 2017 | 90.47 | 90.79 | 90.16 | 90.68 | 2,809,271 | +0.51(+0.57%) |
Dec 26, 2017 | 90.38 | 90.49 | 89.77 | 90.17 | 1,722,021 | -0.16(-0.17%) |
Dec 22, 2017 | 90.08 | 90.60 | 89.84 | 90.32 | 2,164,873 | +0.22(+0.24%) |
Dec 21, 2017 | 90.61 | 90.74 | 89.99 | 90.10 | 2,557,525 | -0.01(-0.01%) |
Dec 20, 2017 | 91.21 | 91.42 | 90.07 | 90.11 | 3,378,962 | -0.59(-0.65%) |
Dec 19, 2017 | 91.67 | 91.83 | 90.70 | 90.70 | 3,588,478 | -0.48(-0.53%) |
Dec 18, 2017 | 90.74 | 91.96 | 90.55 | 91.18 | 3,810,086 | +1.06(+1.18%) |
Dec 15, 2017 | 89.45 | 90.42 | 89.13 | 90.12 | 8,627,126 | +1.25(+1.41%) |
Dec 14, 2017 | 89.93 | 90.24 | 88.87 | 88.87 | 3,787,479 | -0.58(-0.64%) |
Dec 13, 2017 | 90.67 | 90.84 | 89.43 | 89.45 | 3,786,222 | -1.45(-1.60%) |
Dec 12, 2017 | 90.90 | 91.17 | 90.42 | 90.90 | 3,777,421 | +0.34(+0.37%) |
Dec 11, 2017 | 90.20 | 90.60 | 89.87 | 90.56 | 3,262,112 | +0.41(+0.46%) |
Dec 08, 2017 | 90.56 | 90.56 | 89.77 | 90.15 | 4,209,025 | -0.03(-0.03%) |
Dec 07, 2017 | 89.43 | 90.67 | 89.17 | 90.18 | 3,308,060 | +0.34(+0.38%) |
Dec 06, 2017 | 90.23 | 90.40 | 89.80 | 89.84 | 3,368,138 | -0.46(-0.51%) |
Dec 05, 2017 | 90.74 | 91.25 | 90.17 | 90.30 | 3,853,563 | +0.11(+0.12%) |
Dec 04, 2017 | 90.21 | 90.72 | 89.78 | 90.19 | 4,987,499 | +0.67(+0.75%) |
Dec 01, 2017 | 89.72 | 89.84 | 88.32 | 89.52 | 3,766,180 | +0.14(+0.15%) |
Nov 30, 2017 | 88.75 | 90.09 | 88.56 | 89.38 | 5,824,849 | +1.02(+1.15%) |
Nov 29, 2017 | 87.78 | 89.02 | 87.45 | 88.37 | 4,728,154 | +1.21(+1.39%) |
Nov 28, 2017 | 85.77 | 87.16 | 85.60 | 87.16 | 3,865,922 | +1.66(+1.94%) |
Nov 27, 2017 | 85.59 | 85.99 | 85.40 | 85.50 | 2,985,768 | -0.01(-0.01%) |
Nov 24, 2017 | 85.96 | 86.10 | 85.50 | 85.51 | 915,334 | -0.31(-0.36%) |
Nov 22, 2017 | 86.34 | 86.64 | 85.52 | 85.82 | 2,360,301 | -0.54(-0.62%) |
Nov 21, 2017 | 86.37 | 86.58 | 86.10 | 86.36 | 3,188,854 | +0.42(+0.49%) |
Nov 20, 2017 | 85.91 | 86.30 | 85.69 | 85.94 | 3,778,661 | +0.24(+0.28%) |
Nov 17, 2017 | 85.36 | 85.77 | 85.00 | 85.70 | 3,565,120 | +0.12(+0.14%) |
Nov 16, 2017 | 85.58 | 86.02 | 85.35 | 85.59 | 2,827,467 | +0.27(+0.32%) |
Nov 15, 2017 | 85.32 | 85.80 | 84.89 | 85.31 | 3,538,029 | -0.46(-0.53%) |
Nov 14, 2017 | 85.59 | 85.80 | 85.02 | 85.77 | 3,108,646 | -0.13(-0.15%) |
Nov 13, 2017 | 85.07 | 85.97 | 84.87 | 85.90 | 2,959,828 | +0.35(+0.41%) |
Nov 10, 2017 | 85.80 | 86.12 | 85.42 | 85.55 | 2,967,297 | -0.21(-0.25%) |
Nov 09, 2017 | 86.30 | 86.59 | 85.33 | 85.76 | 4,317,841 | -1.26(-1.45%) |
Nov 08, 2017 | 86.99 | 87.16 | 86.40 | 87.02 | 2,364,819 | -0.22(-0.25%) |
Nov 07, 2017 | 88.20 | 88.64 | 87.07 | 87.24 | 3,499,187 | -0.84(-0.96%) |
Nov 06, 2017 | 88.14 | 88.48 | 87.75 | 88.08 | 2,020,492 | -0.13(-0.15%) |
Nov 03, 2017 | 88.07 | 88.21 | 87.62 | 88.21 | 2,284,209 | +0.41(+0.47%) |
Nov 02, 2017 | 87.82 | 88.04 | 87.26 | 87.80 | 3,294,105 | +0.17(+0.20%) |