Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.79 | 86.64 | 84.77 | 85.50 | 8,027,926 | +0.11(+0.13%) |
Dec 28, 2018 | 86.18 | 86.74 | 84.98 | 85.39 | 8,200,709 | -0.53(-0.61%) |
Dec 27, 2018 | 82.89 | 85.93 | 82.43 | 85.92 | 13,042,574 | +1.52(+1.80%) |
Dec 26, 2018 | 80.05 | 84.40 | 78.77 | 84.40 | 13,714,480 | +5.03(+6.34%) |
Dec 24, 2018 | 81.19 | 81.86 | 79.31 | 79.37 | 7,149,887 | -2.53(-3.09%) |
Dec 21, 2018 | 81.44 | 84.05 | 80.88 | 81.90 | 25,335,628 | -0.61(-0.73%) |
Dec 20, 2018 | 83.95 | 84.94 | 81.89 | 82.51 | 14,611,849 | -2.24(-2.64%) |
Dec 19, 2018 | 86.38 | 88.02 | 84.18 | 84.75 | 13,321,128 | -1.50(-1.74%) |
Dec 18, 2018 | 88.52 | 89.00 | 85.63 | 86.25 | 11,992,420 | -2.13(-2.41%) |
Dec 17, 2018 | 89.16 | 90.36 | 87.92 | 88.38 | 9,073,750 | -1.08(-1.21%) |
Dec 14, 2018 | 90.39 | 91.02 | 89.06 | 89.47 | 7,882,625 | -1.66(-1.82%) |
Dec 13, 2018 | 90.50 | 91.42 | 89.84 | 91.12 | 8,620,536 | +0.25(+0.28%) |
Dec 12, 2018 | 92.04 | 92.52 | 90.83 | 90.87 | 10,039,293 | +0.12(+0.13%) |
Dec 11, 2018 | 91.38 | 91.66 | 89.56 | 90.75 | 7,544,212 | +0.42(+0.46%) |
Dec 10, 2018 | 90.62 | 91.14 | 87.77 | 90.34 | 9,764,340 | -0.43(-0.48%) |
Dec 07, 2018 | 92.42 | 94.08 | 90.53 | 90.77 | 11,596,571 | -0.33(-0.36%) |
Dec 06, 2018 | 90.65 | 91.28 | 88.84 | 91.10 | 13,565,356 | -1.05(-1.13%) |
Dec 04, 2018 | 94.79 | 95.17 | 92.01 | 92.15 | 10,545,114 | -2.70(-2.84%) |
Dec 03, 2018 | 94.92 | 96.22 | 94.36 | 94.84 | 10,380,241 | +1.36(+1.45%) |
Nov 30, 2018 | 92.78 | 93.69 | 92.51 | 93.48 | 8,540,677 | +0.07(+0.08%) |
Nov 29, 2018 | 92.70 | 94.10 | 92.54 | 93.41 | 8,165,630 | +0.56(+0.60%) |
Nov 28, 2018 | 90.37 | 92.96 | 89.91 | 92.85 | 8,629,418 | +2.30(+2.54%) |
Nov 27, 2018 | 90.03 | 90.90 | 89.77 | 90.55 | 8,064,972 | +0.18(+0.20%) |
Nov 26, 2018 | 90.07 | 90.73 | 89.61 | 90.37 | 8,264,551 | +1.08(+1.21%) |
Nov 23, 2018 | 90.15 | 90.56 | 88.11 | 89.28 | 7,096,703 | -3.12(-3.38%) |
Nov 21, 2018 | 92.40 | 92.40 | 92.40 | 0 | +1.16(+1.27%) | |
Nov 20, 2018 | 93.72 | 93.92 | 90.42 | 91.25 | 10,156,813 | -2.61(-2.78%) |
Nov 19, 2018 | 92.85 | 93.91 | 92.66 | 93.86 | 6,752,742 | +0.28(+0.30%) |
Nov 16, 2018 | 92.35 | 93.74 | 92.17 | 93.58 | 8,533,297 | +1.66(+1.80%) |
Nov 15, 2018 | 89.33 | 92.02 | 88.59 | 91.92 | 9,183,873 | +1.85(+2.05%) |
Nov 14, 2018 | 90.97 | 91.68 | 89.46 | 90.07 | 8,706,263 | +0.29(+0.32%) |
Nov 13, 2018 | 91.30 | 91.75 | 89.54 | 89.78 | 8,795,782 | -1.59(-1.74%) |
Nov 12, 2018 | 94.10 | 94.47 | 91.20 | 91.37 | 13,541,779 | -1.65(-1.77%) |
Nov 09, 2018 | 92.02 | 93.69 | 91.35 | 93.02 | 8,435,286 | +0.12(+0.13%) |
Nov 08, 2018 | 93.91 | 94.86 | 92.59 | 92.90 | 11,897,147 | -1.18(-1.25%) |
Nov 07, 2018 | 93.40 | 94.27 | 92.64 | 94.08 | 6,229,565 | +1.53(+1.66%) |
Nov 06, 2018 | 92.44 | 92.96 | 91.73 | 92.55 | 6,774,092 | -0.03(-0.03%) |
Nov 05, 2018 | 90.77 | 93.15 | 90.76 | 92.58 | 10,296,249 | +3.28(+3.67%) |
Nov 02, 2018 | 89.39 | 91.15 | 88.05 | 89.30 | 12,707,274 | +2.77(+3.20%) |
Nov 01, 2018 | 86.99 | 87.17 | 85.70 | 86.53 | 13,579,104 | -0.37(-0.43%) |
Oct 31, 2018 | 86.95 | 87.56 | 86.44 | 86.90 | 9,496,150 | +0.62(+0.72%) |
Oct 30, 2018 | 85.32 | 86.51 | 84.18 | 86.28 | 9,666,386 | +1.49(+1.76%) |
Oct 29, 2018 | 87.21 | 87.23 | 83.70 | 84.79 | 11,046,882 | -2.02(-2.33%) |
Oct 26, 2018 | 86.11 | 87.54 | 85.35 | 86.81 | 10,323,769 | -0.04(-0.04%) |
Oct 25, 2018 | 86.68 | 88.26 | 85.95 | 86.85 | 7,329,363 | +1.07(+1.24%) |
Oct 24, 2018 | 88.51 | 88.87 | 85.67 | 85.78 | 10,278,485 | -2.48(-2.81%) |
Oct 23, 2018 | 90.07 | 90.07 | 87.21 | 88.26 | 10,399,899 | -2.97(-3.25%) |
Oct 22, 2018 | 91.92 | 92.23 | 90.66 | 91.23 | 7,252,448 | -0.72(-0.79%) |
Oct 19, 2018 | 91.35 | 92.83 | 91.35 | 91.95 | 10,206,598 | +0.52(+0.57%) |
Oct 18, 2018 | 91.39 | 91.95 | 90.33 | 91.43 | 9,496,551 | +0.14(+0.15%) |
Oct 17, 2018 | 91.23 | 91.60 | 90.30 | 91.29 | 8,965,986 | -0.17(-0.19%) |
Oct 16, 2018 | 91.14 | 91.60 | 90.55 | 91.46 | 6,226,063 | +0.44(+0.49%) |
Oct 15, 2018 | 91.61 | 92.51 | 91.00 | 91.02 | 7,760,082 | -0.65(-0.70%) |
Oct 12, 2018 | 93.04 | 93.15 | 90.43 | 91.67 | 9,572,436 | -0.51(-0.56%) |
Oct 11, 2018 | 95.29 | 95.29 | 91.49 | 92.18 | 11,036,013 | -3.25(-3.40%) |
Oct 10, 2018 | 99.03 | 99.32 | 95.32 | 95.43 | 8,355,987 | -3.28(-3.33%) |
Oct 09, 2018 | 97.69 | 99.19 | 97.35 | 98.71 | 8,732,825 | +1.54(+1.59%) |
Oct 08, 2018 | 96.55 | 97.65 | 96.38 | 97.17 | 8,052,501 | -0.38(-0.39%) |
Oct 05, 2018 | 97.24 | 97.99 | 97.09 | 97.55 | 5,547,508 | +0.30(+0.30%) |
Oct 04, 2018 | 97.13 | 97.75 | 96.66 | 97.25 | 6,198,150 | -0.28(-0.29%) |
Oct 03, 2018 | 97.39 | 97.95 | 97.12 | 97.53 | 5,755,304 | +0.44(+0.46%) |
Oct 02, 2018 | 97.35 | 97.89 | 96.76 | 97.09 | 6,995,863 | +0.27(+0.28%) |
Oct 01, 2018 | 95.82 | 97.20 | 95.82 | 96.82 | 6,872,677 | +1.64(+1.73%) |
Sep 28, 2018 | 94.95 | 95.90 | 94.77 | 95.18 | 6,684,401 | -0.15(-0.16%) |
Sep 27, 2018 | 95.08 | 95.74 | 94.73 | 95.32 | 5,823,943 | +0.40(+0.43%) |
Sep 26, 2018 | 95.73 | 96.06 | 94.76 | 94.92 | 5,436,203 | -1.11(-1.15%) |
Sep 25, 2018 | 96.13 | 96.70 | 95.69 | 96.03 | 6,932,521 | +0.58(+0.61%) |
Sep 24, 2018 | 94.89 | 95.72 | 94.62 | 95.44 | 8,395,103 | +1.16(+1.23%) |
Sep 21, 2018 | 93.33 | 94.38 | 92.94 | 94.28 | 17,605,846 | +1.33(+1.43%) |
Sep 20, 2018 | 93.55 | 94.43 | 92.71 | 92.95 | 7,511,682 | -0.07(-0.08%) |
Sep 19, 2018 | 92.10 | 93.43 | 91.94 | 93.02 | 6,237,948 | +1.07(+1.17%) |
Sep 18, 2018 | 92.23 | 92.55 | 91.83 | 91.95 | 6,380,512 | +0.48(+0.53%) |
Sep 17, 2018 | 91.54 | 92.37 | 91.28 | 91.46 | 7,142,921 | +0.10(+0.11%) |
Sep 14, 2018 | 90.62 | 91.54 | 90.56 | 91.36 | 6,356,656 | +0.84(+0.93%) |
Sep 13, 2018 | 90.30 | 90.69 | 89.57 | 90.52 | 8,051,076 | +0.40(+0.44%) |
Sep 12, 2018 | 90.62 | 91.45 | 90.10 | 90.13 | 6,510,916 | +0.60(+0.67%) |
Sep 11, 2018 | 89.00 | 90.09 | 88.55 | 89.53 | 7,196,274 | +0.42(+0.47%) |
Sep 10, 2018 | 89.84 | 90.07 | 89.03 | 89.11 | 7,542,697 | -0.09(-0.10%) |
Sep 07, 2018 | 89.14 | 89.78 | 88.26 | 89.20 | 8,527,918 | -0.49(-0.55%) |
Sep 06, 2018 | 91.76 | 92.24 | 89.62 | 89.69 | 10,522,568 | -2.87(-3.10%) |
Sep 05, 2018 | 91.89 | 92.58 | 91.27 | 92.56 | 5,934,884 | +0.04(+0.04%) |
Sep 04, 2018 | 92.57 | 93.11 | 92.11 | 92.52 | 5,898,255 | +0.32(+0.35%) |
Aug 31, 2018 | 92.20 | 92.20 | 92.20 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.46 | 93.74 | 93.05 | 93.25 | 4,307,823 | -0.32(-0.34%) |
Aug 29, 2018 | 93.40 | 94.05 | 93.31 | 93.57 | 5,269,634 | +0.28(+0.30%) |
Aug 28, 2018 | 93.87 | 94.44 | 93.21 | 93.29 | 6,020,075 | -0.38(-0.41%) |
Aug 27, 2018 | 92.90 | 93.78 | 92.76 | 93.67 | 5,013,063 | +1.04(+1.13%) |
Aug 24, 2018 | 92.55 | 93.04 | 92.41 | 92.63 | 5,673,030 | +0.71(+0.77%) |
Aug 23, 2018 | 92.15 | 92.48 | 91.61 | 91.92 | 5,090,923 | -0.64(-0.69%) |
Aug 22, 2018 | 92.27 | 92.98 | 92.17 | 92.56 | 4,671,900 | +0.76(+0.83%) |
Aug 21, 2018 | 92.14 | 92.57 | 91.68 | 91.80 | 6,263,957 | +0.15(+0.16%) |
Aug 20, 2018 | 91.85 | 92.09 | 91.32 | 91.65 | 6,942,345 | -0.04(-0.04%) |
Aug 17, 2018 | 91.96 | 92.30 | 91.14 | 91.69 | 7,853,670 | +0.11(+0.12%) |
Aug 16, 2018 | 91.61 | 92.09 | 91.21 | 91.58 | 7,007,554 | +0.65(+0.72%) |
Aug 15, 2018 | 93.83 | 93.85 | 90.53 | 90.93 | 12,290,595 | -3.58(-3.79%) |
Aug 14, 2018 | 94.77 | 95.33 | 94.06 | 94.50 | 4,697,478 | +0.11(+0.11%) |
Aug 13, 2018 | 95.07 | 95.35 | 94.26 | 94.40 | 5,655,475 | -0.69(-0.73%) |
Aug 10, 2018 | 94.19 | 95.23 | 93.67 | 95.09 | 7,948,939 | +0.62(+0.66%) |
Aug 09, 2018 | 95.57 | 95.88 | 94.26 | 94.47 | 6,768,532 | -1.04(-1.09%) |
Aug 08, 2018 | 96.00 | 96.21 | 95.07 | 95.51 | 7,729,301 | -1.00(-1.04%) |
Aug 07, 2018 | 96.79 | 96.91 | 96.18 | 96.51 | 5,891,426 | +0.68(+0.71%) |
Aug 06, 2018 | 95.92 | 96.32 | 95.25 | 95.83 | 5,779,639 | +0.19(+0.20%) |
Aug 03, 2018 | 95.71 | 95.79 | 95.08 | 95.64 | 6,873,784 | +0.22(+0.23%) |
Aug 02, 2018 | 95.94 | 96.22 | 95.06 | 95.41 | 6,017,452 | -1.26(-1.30%) |
Aug 01, 2018 | 96.61 | 97.08 | 96.17 | 96.67 | 6,045,859 | -0.68(-0.70%) |
Jul 31, 2018 | 98.68 | 99.11 | 97.24 | 97.35 | 7,645,553 | -1.20(-1.22%) |
Jul 30, 2018 | 97.73 | 99.00 | 97.31 | 98.55 | 7,430,713 | +1.43(+1.48%) |
Jul 27, 2018 | 94.67 | 97.94 | 94.12 | 97.12 | 9,833,348 | +1.56(+1.63%) |
Jul 26, 2018 | 96.14 | 96.66 | 95.46 | 95.56 | 7,190,065 | -0.73(-0.76%) |
Jul 25, 2018 | 95.31 | 96.55 | 95.04 | 96.29 | 5,550,015 | +0.81(+0.85%) |
Jul 24, 2018 | 93.96 | 95.72 | 93.95 | 95.48 | 5,737,687 | +1.94(+2.08%) |
Jul 23, 2018 | 94.33 | 94.88 | 93.41 | 93.54 | 6,952,012 | -0.72(-0.77%) |
Jul 20, 2018 | 93.48 | 94.33 | 93.29 | 94.27 | 7,003,751 | +0.46(+0.49%) |
Jul 19, 2018 | 93.36 | 94.16 | 93.29 | 93.80 | 5,799,753 | +0.11(+0.12%) |
Jul 18, 2018 | 93.47 | 93.80 | 92.26 | 93.69 | 7,861,644 | -0.29(-0.31%) |
Jul 17, 2018 | 94.33 | 94.79 | 93.90 | 93.99 | 5,361,399 | -0.82(-0.87%) |
Jul 16, 2018 | 94.84 | 95.51 | 93.96 | 94.81 | 5,600,616 | -0.82(-0.85%) |
Jul 13, 2018 | 95.75 | 96.28 | 95.31 | 95.63 | 4,348,894 | -0.17(-0.18%) |
Jul 12, 2018 | 95.94 | 96.33 | 95.28 | 95.80 | 4,857,882 | +0.57(+0.60%) |
Jul 11, 2018 | 94.80 | 95.23 | 8,598,863 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.17 | 99.08 | 97.72 | 98.37 | 6,599,568 | +1.23(+1.27%) |
Jul 09, 2018 | 96.37 | 97.36 | 96.13 | 97.13 | 5,965,480 | +1.43(+1.49%) |
Jul 06, 2018 | 95.23 | 96.00 | 94.97 | 95.71 | 5,214,333 | +0.12(+0.13%) |
Jul 05, 2018 | 97.23 | 97.33 | 95.46 | 95.58 | 6,470,235 | -0.58(-0.60%) |
Jul 03, 2018 | 96.16 | 96.16 | 96.16 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 96.59 | 96.59 | 95.26 | 95.79 | 6,580,709 | -1.68(-1.72%) |
Jun 29, 2018 | 96.94 | 98.47 | 96.94 | 97.47 | 7,354,087 | +0.59(+0.61%) |
Jun 28, 2018 | 97.56 | 97.80 | 96.37 | 96.88 | 4,947,843 | -0.26(-0.27%) |
Jun 27, 2018 | 96.49 | 98.24 | 96.42 | 97.14 | 8,221,285 | +1.42(+1.48%) |
Jun 26, 2018 | 94.85 | 96.07 | 94.50 | 95.72 | 5,951,208 | +1.20(+1.26%) |
Jun 25, 2018 | 95.93 | 96.09 | 94.00 | 94.53 | 7,525,601 | -1.92(-1.99%) |
Jun 22, 2018 | 96.69 | 97.58 | 96.23 | 96.45 | 11,559,344 | +1.94(+2.05%) |
Jun 21, 2018 | 95.98 | 96.05 | 94.18 | 94.51 | 9,456,833 | -2.08(-2.16%) |
Jun 20, 2018 | 97.23 | 97.50 | 95.83 | 96.59 | 10,351,310 | -0.19(-0.20%) |
Jun 19, 2018 | 95.85 | 97.06 | 95.50 | 96.79 | 7,714,789 | -0.33(-0.34%) |
Jun 18, 2018 | 95.87 | 97.90 | 95.68 | 97.12 | 9,995,048 | +1.49(+1.56%) |
Jun 15, 2018 | 97.53 | 95.48 | 95.63 | 17,152,434 | -1.90(-1.95%) | |
Jun 14, 2018 | 98.20 | 98.65 | 97.43 | 97.53 | 6,559,068 | -0.43(-0.44%) |
Jun 13, 2018 | 97.77 | 98.54 | 97.21 | 97.97 | 8,194,919 | -0.01(-0.01%) |
Jun 12, 2018 | 98.41 | 98.98 | 97.40 | 97.97 | 5,892,650 | -0.37(-0.38%) |
Jun 11, 2018 | 97.73 | 98.83 | 97.03 | 98.34 | 7,892,912 | +0.86(+0.89%) |
Jun 08, 2018 | 98.00 | 98.20 | 96.89 | 97.48 | 6,626,587 | -0.40(-0.41%) |
Jun 07, 2018 | 96.02 | 98.67 | 95.91 | 97.88 | 11,164,129 | +2.76(+2.90%) |
Jun 06, 2018 | 94.10 | 95.12 | 8,059,153 | +0.50(+0.53%) | ||
Jun 05, 2018 | 94.06 | 95.38 | 93.71 | 94.62 | 7,357,554 | +0.36(+0.38%) |
Jun 04, 2018 | 96.01 | 96.69 | 94.19 | 94.26 | 7,471,816 | -1.23(-1.28%) |
Jun 01, 2018 | 96.75 | 96.79 | 95.16 | 95.48 | 7,458,081 | -0.35(-0.36%) |
May 31, 2018 | 95.66 | 96.23 | 95.18 | 95.83 | 9,677,158 | -0.66(-0.69%) |
May 30, 2018 | 94.56 | 96.88 | 94.32 | 96.49 | 9,241,689 | +2.91(+3.11%) |
May 29, 2018 | 93.36 | 94.39 | 92.56 | 93.59 | 9,579,881 | -0.62(-0.65%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.22 | 98.22 | 97.03 | 97.61 | 7,660,812 | -1.61(-1.62%) |
May 23, 2018 | 97.98 | 99.29 | 97.56 | 99.22 | 7,804,882 | +0.36(+0.37%) |
May 22, 2018 | 99.52 | 100.53 | 98.76 | 98.86 | 7,061,419 | -0.88(-0.88%) |
May 21, 2018 | 99.29 | 99.77 | 98.89 | 99.74 | 6,590,794 | +1.16(+1.18%) |
May 18, 2018 | 99.39 | 99.57 | 98.53 | 98.57 | 8,282,970 | -1.23(-1.24%) |
May 17, 2018 | 99.27 | 99.89 | 98.98 | 99.81 | 6,798,822 | +0.79(+0.79%) |
May 16, 2018 | 98.82 | 99.14 | 98.06 | 99.02 | 7,072,010 | -0.14(-0.14%) |
May 15, 2018 | 99.54 | 99.56 | 98.78 | 99.16 | 6,805,421 | -0.50(-0.50%) |
May 14, 2018 | 99.55 | 100.14 | 99.21 | 99.66 | 8,128,063 | +0.42(+0.42%) |
May 11, 2018 | 98.89 | 99.94 | 98.23 | 99.24 | 10,587,896 | +0.78(+0.79%) |
May 10, 2018 | 99.12 | 99.21 | 98.13 | 98.46 | 7,125,556 | +0.08(+0.08%) |
May 09, 2018 | 98.15 | 99.68 | 97.89 | 98.38 | 14,971,224 | +1.64(+1.70%) |
May 08, 2018 | 95.48 | 96.87 | 94.49 | 96.74 | 11,671,171 | +1.25(+1.30%) |
May 07, 2018 | 96.75 | 98.14 | 95.11 | 95.49 | 9,163,898 | -0.45(-0.47%) |
May 04, 2018 | 95.70 | 96.94 | 95.32 | 95.94 | 7,069,429 | -0.37(-0.38%) |
May 03, 2018 | 95.22 | 96.39 | 94.64 | 96.31 | 8,802,114 | +0.40(+0.41%) |
May 02, 2018 | 94.93 | 96.66 | 94.84 | 95.91 | 7,731,347 | +0.48(+0.50%) |
May 01, 2018 | 94.80 | 95.48 | 94.07 | 95.43 | 9,281,408 | -0.19(-0.20%) |
Apr 30, 2018 | 97.08 | 97.75 | 95.57 | 95.62 | 9,985,172 | -1.15(-1.19%) |
Apr 27, 2018 | 95.92 | 97.10 | 95.29 | 96.77 | 11,561,850 | +1.83(+1.93%) |
Apr 26, 2018 | 93.76 | 95.00 | 93.47 | 94.94 | 8,196,141 | +1.15(+1.22%) |
Apr 25, 2018 | 93.50 | 93.93 | 92.57 | 93.79 | 6,974,609 | +0.14(+0.15%) |
Apr 24, 2018 | 95.05 | 95.57 | 93.05 | 93.66 | 10,441,658 | -0.79(-0.84%) |
Apr 23, 2018 | 93.24 | 94.47 | 93.09 | 94.45 | 7,998,221 | +0.97(+1.04%) |
Apr 20, 2018 | 94.30 | 94.36 | 92.83 | 93.48 | 9,893,086 | -1.07(-1.13%) |
Apr 19, 2018 | 94.75 | 95.54 | 94.17 | 94.55 | 9,367,325 | -0.08(-0.09%) |
Apr 18, 2018 | 93.60 | 95.45 | 93.55 | 94.63 | 11,947,893 | +1.80(+1.94%) |
Apr 17, 2018 | 92.43 | 93.24 | 92.14 | 92.83 | 8,489,313 | +0.58(+0.63%) |
Apr 16, 2018 | 92.17 | 93.02 | 91.54 | 92.25 | 6,015,999 | +0.60(+0.65%) |
Apr 13, 2018 | 91.35 | 92.32 | 91.12 | 91.65 | 7,206,774 | +0.53(+0.58%) |
Apr 12, 2018 | 91.49 | 92.23 | 90.68 | 91.13 | 8,768,861 | -0.02(-0.02%) |
Apr 11, 2018 | 90.71 | 91.24 | 90.00 | 91.14 | 8,173,299 | +0.31(+0.34%) |
Apr 10, 2018 | 89.88 | 91.59 | 89.88 | 90.84 | 10,007,370 | +2.19(+2.47%) |
Apr 09, 2018 | 88.12 | 89.55 | 87.80 | 88.64 | 9,072,190 | +0.93(+1.06%) |
Apr 06, 2018 | 88.95 | 89.43 | 86.66 | 87.71 | 9,282,385 | -1.93(-2.16%) |
Apr 05, 2018 | 87.80 | 90.10 | 87.66 | 89.64 | 9,258,622 | +2.15(+2.45%) |
Apr 04, 2018 | 86.40 | 87.73 | 85.93 | 87.50 | 7,493,126 | -0.27(-0.30%) |
Apr 03, 2018 | 86.00 | 87.88 | 85.67 | 87.76 | 8,788,785 | +1.98(+2.31%) |
Apr 02, 2018 | 87.05 | 87.43 | 84.48 | 85.78 | 8,149,100 | -1.38(-1.58%) |
Mar 29, 2018 | 87.16 | 87.16 | 87.16 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.84 | 88.09 | 85.65 | 85.68 | 9,139,588 | -1.96(-2.23%) |
Mar 27, 2018 | 88.47 | 89.32 | 87.11 | 87.63 | 7,236,434 | -0.53(-0.60%) |
Mar 26, 2018 | 87.31 | 88.34 | 86.59 | 88.16 | 8,986,948 | +1.81(+2.10%) |
Mar 23, 2018 | 87.41 | 88.48 | 86.14 | 86.35 | 8,147,699 | -0.55(-0.63%) |
Mar 22, 2018 | 88.31 | 88.46 | 86.73 | 86.90 | 8,237,793 | -2.55(-2.85%) |
Mar 21, 2018 | 87.88 | 90.27 | 87.74 | 89.45 | 8,935,760 | +1.94(+2.22%) |
Mar 20, 2018 | 87.55 | 88.40 | 87.46 | 87.51 | 6,001,947 | +0.47(+0.54%) |
Mar 19, 2018 | 87.95 | 88.07 | 86.53 | 87.05 | 6,284,951 | -1.15(-1.31%) |
Mar 16, 2018 | 88.20 | 88.80 | 87.56 | 88.20 | 19,507,380 | -0.14(-0.16%) |
Mar 15, 2018 | 88.17 | 88.82 | 87.70 | 88.34 | 5,913,340 | +0.34(+0.39%) |
Mar 14, 2018 | 89.41 | 89.77 | 87.79 | 87.99 | 6,608,774 | -1.02(-1.14%) |
Mar 13, 2018 | 89.60 | 90.32 | 88.66 | 89.01 | 8,887,427 | -0.25(-0.28%) |
Mar 12, 2018 | 89.80 | 90.45 | 89.09 | 89.26 | 8,997,895 | -0.33(-0.37%) |
Mar 09, 2018 | 87.37 | 89.72 | 87.31 | 89.59 | 11,557,520 | +2.96(+3.41%) |
Mar 08, 2018 | 87.59 | 87.70 | 86.06 | 86.63 | 7,956,614 | -0.37(-0.43%) |
Mar 07, 2018 | 86.08 | 87.01 | 8,713,283 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.01 | 88.29 | 86.38 | 86.86 | 10,410,642 | +0.38(+0.44%) |
Mar 05, 2018 | 85.14 | 86.62 | 84.85 | 86.48 | 10,224,608 | +1.15(+1.35%) |
Mar 02, 2018 | 85.22 | 85.74 | 83.95 | 85.33 | 8,645,023 | -0.31(-0.36%) |
Mar 01, 2018 | 85.24 | 87.05 | 84.81 | 85.63 | 9,834,663 | +0.09(+0.11%) |
Feb 28, 2018 | 87.91 | 88.25 | 85.51 | 85.54 | 9,722,310 | -1.29(-1.49%) |
Feb 27, 2018 | 87.79 | 88.70 | 86.83 | 86.83 | 7,927,630 | -0.76(-0.86%) |
Feb 26, 2018 | 86.50 | 87.63 | 86.25 | 87.59 | 9,689,583 | +1.54(+1.79%) |
Feb 23, 2018 | 84.42 | 86.17 | 84.26 | 86.05 | 8,452,538 | +2.06(+2.46%) |
Feb 22, 2018 | 83.99 | 9,724,940 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.94 | 85.65 | 83.35 | 83.35 | 9,008,900 | -1.47(-1.73%) |
Feb 20, 2018 | 85.81 | 86.04 | 84.52 | 84.82 | 8,767,847 | -0.89(-1.03%) |
Feb 16, 2018 | 85.71 | 85.71 | 85.71 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.26 | 86.38 | 85.29 | 86.01 | 7,069,137 | +0.02(+0.02%) |
Feb 14, 2018 | 85.14 | 86.31 | 84.30 | 85.99 | 9,286,260 | +0.26(+0.30%) |
Feb 13, 2018 | 85.77 | 85.97 | 84.65 | 85.73 | 9,332,757 | -0.52(-0.61%) |
Feb 12, 2018 | 86.88 | 87.67 | 85.45 | 86.26 | 11,044,198 | +0.36(+0.42%) |
Feb 09, 2018 | 85.77 | 86.74 | 82.87 | 85.89 | 14,433,098 | +0.91(+1.07%) |
Feb 08, 2018 | 87.16 | 87.70 | 84.92 | 84.98 | 13,058,541 | -2.26(-2.59%) |
Feb 07, 2018 | 88.84 | 89.12 | 87.20 | 87.25 | 15,234,929 | -1.43(-1.61%) |
Feb 06, 2018 | 84.15 | 89.02 | 83.82 | 88.68 | 24,321,136 | +4.11(+4.86%) |
Feb 05, 2018 | 88.53 | 89.52 | 81.75 | 84.57 | 20,221,850 | -5.17(-5.76%) |
Feb 02, 2018 | 93.80 | 93.80 | 89.03 | 89.74 | 17,419,724 | -5.29(-5.57%) |
Feb 01, 2018 | 95.05 | 95.07 | 93.88 | 95.03 | 10,324,653 | +0.17(+0.18%) |
Jan 31, 2018 | 94.91 | 95.21 | 93.88 | 94.86 | 12,720,770 | +0.09(+0.10%) |
Jan 30, 2018 | 96.57 | 96.87 | 94.74 | 94.77 | 10,680,137 | -2.46(-2.53%) |
Jan 29, 2018 | 98.42 | 99.57 | 97.11 | 97.23 | 8,391,166 | -2.05(-2.07%) |
Jan 26, 2018 | 98.92 | 99.70 | 98.66 | 99.28 | 8,338,895 | +0.41(+0.41%) |
Jan 25, 2018 | 99.71 | 99.79 | 98.64 | 98.87 | 6,074,677 | -0.56(-0.56%) |
Jan 24, 2018 | 99.42 | 100.40 | 99.19 | 99.43 | 8,858,962 | +0.28(+0.28%) |
Jan 23, 2018 | 100.18 | 100.32 | 98.93 | 99.15 | 7,592,135 | -1.17(-1.16%) |
Jan 22, 2018 | 99.36 | 100.32 | 99.35 | 100.32 | 6,892,923 | +0.95(+0.96%) |
Jan 19, 2018 | 99.76 | 99.89 | 98.54 | 99.36 | 7,993,159 | -0.22(-0.22%) |
Jan 18, 2018 | 100.16 | 100.27 | 99.16 | 99.58 | 7,781,864 | -0.58(-0.58%) |
Jan 17, 2018 | 100.04 | 100.50 | 99.11 | 100.17 | 7,443,107 | +0.27(+0.27%) |
Jan 16, 2018 | 101.16 | 101.20 | 99.59 | 99.90 | 8,140,001 | -1.20(-1.19%) |
Jan 12, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.78(+0.78%) | |
Jan 11, 2018 | 97.56 | 100.88 | 97.44 | 100.32 | 15,381,268 | +2.96(+3.04%) |
Jan 10, 2018 | 97.44 | 97.36 | 6,993,210 | +0.62(+0.64%) | ||
Jan 09, 2018 | 97.19 | 97.57 | 96.71 | 96.74 | 5,843,752 | -0.52(-0.54%) |
Jan 08, 2018 | 96.76 | 97.34 | 96.59 | 97.27 | 6,377,355 | +0.48(+0.49%) |
Jan 05, 2018 | 96.84 | 96.94 | 96.18 | 96.79 | 5,535,735 | -0.16(-0.16%) |
Jan 04, 2018 | 96.83 | 97.13 | 96.28 | 96.95 | 6,076,066 | -0.30(-0.31%) |
Jan 03, 2018 | 96.46 | 97.58 | 96.03 | 97.25 | 7,670,804 | +0.70(+0.73%) |