Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.19 | 81.07 | 79.59 | 80.66 | 86,273 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.23 | 82.21 | 48,605 | +1.14(+1.41%) |
Jan 29, 2019 | 80.39 | 81.34 | 80.39 | 81.07 | 51,310 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.31 | 79.65 | 80.31 | 45,867 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.74 | 79.54 | 80.48 | 64,968 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.24 | 78.48 | 78.76 | 49,410 | -0.47(-0.59%) |
Jan 23, 2019 | 79.89 | 79.98 | 78.58 | 79.24 | 51,229 | -0.53(-0.67%) |
Jan 22, 2019 | 80.66 | 80.69 | 79.32 | 79.77 | 113,708 | -1.32(-1.63%) |
Jan 18, 2019 | 80.27 | 81.37 | 80.18 | 81.09 | 72,027 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.93 | 78.12 | 79.72 | 56,167 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.73 | 77.79 | 78.43 | 43,775 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.46 | 77.79 | 79,972 | -0.52(-0.66%) |
Jan 14, 2019 | 78.33 | 78.80 | 78.01 | 78.31 | 33,531 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.01 | 45,003 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.41 | 78.16 | 79.41 | 94,840 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.01 | 78.08 | 78.78 | 79,695 | +0.26(+0.33%) |
Jan 08, 2019 | 77.96 | 78.60 | 77.75 | 78.52 | 93,884 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.57 | 89,234 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.46 | 97,838 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.35 | 74.40 | 77,966 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.98 | 75.00 | 76.67 | 66,926 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.23 | 75.27 | 76.12 | 97,949 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.69 | 75.36 | 75.55 | 104,787 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.03 | 73.39 | 76.03 | 139,138 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.68 | 71.11 | 74.67 | 129,019 | +3.09(+4.32%) |
Dec 24, 2018 | 73.01 | 73.32 | 71.53 | 71.58 | 96,625 | -1.72(-2.35%) |
Dec 21, 2018 | 74.30 | 75.45 | 73.26 | 73.30 | 228,547 | -0.60(-0.81%) |
Dec 20, 2018 | 74.55 | 75.39 | 73.18 | 73.90 | 291,277 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,750 | -0.94(-1.25%) |
Dec 18, 2018 | 75.85 | 76.46 | 75.31 | 75.64 | 212,489 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.20 | 74.79 | 75.25 | 147,091 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.08 | 76.30 | 120,764 | -0.93(-1.20%) |
Dec 13, 2018 | 78.20 | 78.48 | 77.01 | 77.23 | 123,066 | -0.76(-0.97%) |
Dec 12, 2018 | 78.52 | 78.91 | 77.99 | 77.99 | 108,542 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.89 | 77.22 | 150,950 | -0.32(-0.41%) |
Dec 10, 2018 | 77.45 | 77.84 | 76.13 | 77.54 | 137,414 | +0.19(+0.25%) |
Dec 07, 2018 | 79.62 | 80.72 | 77.15 | 77.35 | 123,974 | -2.12(-2.67%) |
Dec 06, 2018 | 79.44 | 79.56 | 77.43 | 79.47 | 188,353 | -1.29(-1.60%) |
Dec 04, 2018 | 83.46 | 83.60 | 80.71 | 80.77 | 107,813 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.23 | 82.43 | 83.54 | 100,016 | +1.62(+1.97%) |
Nov 30, 2018 | 81.23 | 81.99 | 81.17 | 81.92 | 60,548 | +0.44(+0.54%) |
Nov 29, 2018 | 81.01 | 81.98 | 80.66 | 81.48 | 103,225 | +0.52(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,239 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.64 | 102,491 | -1.31(-1.62%) |
Nov 26, 2018 | 80.75 | 81.37 | 80.58 | 80.95 | 93,892 | +0.80(+0.99%) |
Nov 23, 2018 | 80.11 | 80.67 | 79.90 | 80.15 | 25,458 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.21 | 109,025 | -1.80(-2.19%) |
Nov 19, 2018 | 83.10 | 83.37 | 81.78 | 82.00 | 42,651 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.17 | 83.26 | 72,059 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.03 | 82.61 | 101,491 | +1.17(+1.43%) |
Nov 14, 2018 | 81.85 | 82.51 | 80.95 | 81.44 | 74,826 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.47 | 81.52 | 67,651 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,175 | -1.34(-1.60%) |
Nov 09, 2018 | 84.31 | 84.31 | 82.67 | 83.34 | 62,097 | -1.38(-1.63%) |
Nov 08, 2018 | 84.76 | 85.17 | 84.40 | 84.72 | 70,267 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.31 | 83.93 | 85.26 | 60,735 | +1.56(+1.87%) |
Nov 06, 2018 | 82.51 | 83.70 | 82.51 | 83.70 | 45,538 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.78 | 82.12 | 82.61 | 60,119 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.27 | 81.41 | 82.44 | 110,027 | -0.01(-0.01%) |
Nov 01, 2018 | 81.85 | 82.63 | 81.12 | 82.45 | 85,196 | +2.45(+3.06%) |
Oct 31, 2018 | 79.72 | 80.56 | 79.46 | 80.00 | 133,106 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.04 | 77.19 | 78.93 | 86,692 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.61 | 77.02 | 77.75 | 171,995 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.78 | 76.97 | 77.90 | 162,605 | -0.77(-0.98%) |
Oct 25, 2018 | 77.94 | 79.27 | 77.79 | 78.67 | 123,136 | +1.37(+1.78%) |
Oct 24, 2018 | 80.02 | 80.31 | 77.18 | 77.30 | 118,174 | -2.85(-3.55%) |
Oct 23, 2018 | 80.02 | 80.60 | 78.73 | 80.14 | 1,243,938 | -1.30(-1.60%) |
Oct 22, 2018 | 82.24 | 82.36 | 81.05 | 81.44 | 68,882 | -0.43(-0.53%) |
Oct 19, 2018 | 82.23 | 82.98 | 81.65 | 81.88 | 103,496 | -0.57(-0.69%) |
Oct 18, 2018 | 83.39 | 83.93 | 82.20 | 82.45 | 74,723 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.84 | 82.91 | 83.32 | 50,802 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.93 | 82.64 | 83.85 | 469,805 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,407 | -0.42(-0.51%) |
Oct 12, 2018 | 84.10 | 84.24 | 82.36 | 82.92 | 98,736 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.61 | 156,601 | -0.84(-1.01%) |
Oct 10, 2018 | 85.61 | 85.61 | 83.39 | 83.45 | 206,909 | -2.02(-2.37%) |
Oct 09, 2018 | 87.74 | 87.74 | 85.45 | 85.47 | 200,750 | -2.96(-3.35%) |
Oct 08, 2018 | 88.12 | 88.62 | 87.78 | 88.44 | 146,258 | +0.10(+0.11%) |
Oct 05, 2018 | 89.06 | 89.22 | 87.98 | 88.34 | 100,175 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,874 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.73 | 89.76 | 126,811 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.27 | 90.03 | 45,875 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.10 | 89.41 | 89.69 | 32,540 | +0.78(+0.87%) |
Sep 28, 2018 | 89.07 | 89.37 | 88.79 | 88.91 | 35,753 | -0.45(-0.51%) |
Sep 27, 2018 | 90.30 | 90.30 | 89.35 | 89.37 | 41,595 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,716 | -0.99(-1.08%) |
Sep 25, 2018 | 91.63 | 91.76 | 91.20 | 91.22 | 32,515 | -0.13(-0.14%) |
Sep 24, 2018 | 92.52 | 92.56 | 91.29 | 91.35 | 46,152 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.34 | 92.44 | 92.57 | 841,806 | -0.12(-0.13%) |
Sep 20, 2018 | 92.41 | 92.95 | 92.30 | 92.69 | 43,123 | +1.03(+1.12%) |
Sep 19, 2018 | 90.81 | 92.04 | 90.81 | 91.66 | 41,691 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.46 | 90.43 | 90.63 | 35,749 | -0.06(-0.07%) |
Sep 17, 2018 | 90.42 | 91.24 | 90.42 | 90.69 | 36,387 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.78 | 90.13 | 90.37 | 42,206 | -0.11(-0.12%) |
Sep 13, 2018 | 90.71 | 91.28 | 90.44 | 90.47 | 33,772 | +0.23(+0.25%) |
Sep 12, 2018 | 90.28 | 90.75 | 90.00 | 90.25 | 51,821 | -0.05(-0.05%) |
Sep 11, 2018 | 89.65 | 90.48 | 89.29 | 90.29 | 194,886 | +0.04(+0.04%) |
Sep 10, 2018 | 90.62 | 90.89 | 90.23 | 90.26 | 46,864 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.61 | 89.71 | 90.28 | 50,426 | -0.63(-0.69%) |
Sep 06, 2018 | 91.34 | 91.62 | 90.33 | 90.91 | 77,776 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.16 | 89.92 | 90.86 | 58,216 | +0.42(+0.47%) |
Sep 04, 2018 | 90.90 | 90.92 | 89.99 | 90.44 | 55,423 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.13 | 92.13 | 91.10 | 91.36 | 53,260 | -1.14(-1.24%) |
Aug 29, 2018 | 91.77 | 92.75 | 91.38 | 92.50 | 51,868 | +0.59(+0.65%) |
Aug 28, 2018 | 92.43 | 93.06 | 91.69 | 91.91 | 33,521 | -0.21(-0.22%) |
Aug 27, 2018 | 91.17 | 92.40 | 91.17 | 92.11 | 32,587 | +1.23(+1.36%) |
Aug 24, 2018 | 90.18 | 91.06 | 90.18 | 90.88 | 26,434 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.54 | 89.76 | 23,955 | -0.81(-0.89%) |
Aug 22, 2018 | 90.72 | 90.90 | 90.34 | 90.57 | 54,751 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.24 | 90.30 | 90.78 | 69,388 | +0.47(+0.52%) |
Aug 20, 2018 | 89.81 | 90.61 | 89.81 | 90.31 | 36,213 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.65 | 89.60 | 42,206 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.47 | 88.86 | 88.98 | 41,245 | +0.79(+0.90%) |
Aug 15, 2018 | 89.10 | 89.10 | 87.33 | 88.19 | 82,210 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.96 | 44,743 | +0.64(+0.72%) |
Aug 13, 2018 | 90.19 | 90.51 | 89.07 | 89.32 | 54,132 | -0.91(-1.01%) |
Aug 10, 2018 | 90.87 | 90.92 | 90.18 | 90.23 | 48,204 | -1.28(-1.40%) |
Aug 09, 2018 | 91.28 | 91.95 | 91.28 | 91.51 | 47,237 | +0.43(+0.47%) |
Aug 08, 2018 | 91.25 | 91.44 | 90.82 | 91.08 | 57,579 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.78 | 91.13 | 91.18 | 28,587 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.26 | 89.83 | 90.94 | 66,119 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.06 | 90.46 | 90.96 | 40,874 | +0.78(+0.87%) |
Aug 02, 2018 | 90.24 | 90.35 | 89.43 | 90.18 | 43,560 | -0.88(-0.97%) |
Aug 01, 2018 | 91.79 | 92.00 | 90.88 | 91.06 | 56,115 | -0.99(-1.08%) |
Jul 31, 2018 | 91.49 | 92.29 | 91.46 | 92.05 | 51,962 | +0.95(+1.05%) |
Jul 30, 2018 | 91.57 | 92.04 | 90.97 | 91.09 | 36,059 | -0.33(-0.36%) |
Jul 27, 2018 | 91.89 | 91.95 | 91.27 | 91.43 | 38,874 | -0.39(-0.42%) |
Jul 26, 2018 | 90.84 | 92.02 | 90.84 | 91.82 | 61,146 | +1.01(+1.11%) |
Jul 25, 2018 | 90.17 | 90.99 | 89.60 | 90.81 | 45,270 | +0.68(+0.76%) |
Jul 24, 2018 | 89.74 | 90.64 | 89.74 | 90.12 | 225,362 | +0.98(+1.10%) |
Jul 23, 2018 | 89.58 | 89.58 | 88.94 | 89.14 | 20,464 | -0.44(-0.49%) |
Jul 20, 2018 | 89.50 | 89.81 | 89.21 | 89.58 | 27,518 | -0.23(-0.26%) |
Jul 19, 2018 | 90.03 | 90.03 | 89.29 | 89.82 | 59,000 | -0.81(-0.89%) |
Jul 18, 2018 | 90.37 | 91.02 | 90.35 | 90.63 | 36,282 | +0.14(+0.16%) |
Jul 17, 2018 | 89.19 | 90.64 | 89.19 | 90.48 | 36,587 | +1.23(+1.38%) |
Jul 16, 2018 | 89.99 | 90.05 | 89.03 | 89.25 | 43,708 | -0.71(-0.79%) |
Jul 13, 2018 | 89.80 | 90.33 | 89.43 | 89.96 | 88,916 | +0.04(+0.04%) |
Jul 12, 2018 | 90.36 | 90.36 | 89.56 | 89.92 | 42,462 | +0.12(+0.13%) |
Jul 11, 2018 | 90.43 | 90.62 | 89.29 | 89.81 | 119,291 | -1.69(-1.85%) |
Jul 10, 2018 | 90.75 | 91.58 | 90.75 | 91.50 | 44,337 | +0.73(+0.80%) |
Jul 09, 2018 | 90.12 | 90.77 | 90.12 | 90.77 | 47,779 | +1.08(+1.20%) |
Jul 06, 2018 | 89.03 | 89.98 | 88.70 | 89.69 | 61,166 | +0.35(+0.39%) |
Jul 05, 2018 | 89.05 | 89.41 | 88.57 | 89.34 | 71,148 | +0.96(+1.09%) |
Jul 03, 2018 | 88.38 | 88.38 | 88.38 | 0 | -0.32(-0.37%) | |
Jul 02, 2018 | 88.58 | 88.83 | 88.12 | 88.70 | 101,686 | -0.44(-0.49%) |
Jun 29, 2018 | 89.11 | 90.20 | 89.09 | 89.14 | 287,926 | +0.25(+0.28%) |
Jun 28, 2018 | 88.57 | 88.98 | 87.75 | 88.89 | 284,578 | +0.56(+0.63%) |
Jun 27, 2018 | 88.93 | 90.05 | 88.31 | 88.33 | 64,685 | -0.36(-0.41%) |
Jun 26, 2018 | 88.45 | 88.92 | 88.21 | 88.69 | 38,788 | +0.47(+0.53%) |
Jun 25, 2018 | 89.23 | 89.28 | 87.51 | 88.22 | 155,897 | -1.69(-1.87%) |
Jun 22, 2018 | 89.10 | 90.18 | 89.10 | 89.91 | 50,559 | +1.35(+1.53%) |
Jun 21, 2018 | 89.13 | 89.13 | 88.45 | 88.55 | 43,022 | -0.74(-0.83%) |
Jun 20, 2018 | 89.74 | 89.74 | 88.96 | 89.30 | 57,085 | -0.22(-0.24%) |
Jun 19, 2018 | 90.24 | 90.24 | 88.62 | 89.51 | 190,725 | -1.83(-2.00%) |
Jun 18, 2018 | 90.86 | 91.44 | 90.75 | 91.34 | 56,424 | -0.23(-0.25%) |
Jun 15, 2018 | 92.28 | 90.87 | 91.57 | 39,427 | -0.71(-0.77%) | |
Jun 14, 2018 | 92.56 | 92.56 | 91.89 | 92.28 | 30,788 | +0.10(+0.11%) |
Jun 13, 2018 | 93.19 | 93.19 | 92.02 | 92.18 | 39,639 | -0.87(-0.93%) |
Jun 12, 2018 | 93.22 | 93.47 | 92.69 | 93.05 | 28,363 | -0.02(-0.02%) |
Jun 11, 2018 | 93.10 | 93.29 | 92.77 | 93.07 | 39,594 | +0.04(+0.05%) |
Jun 08, 2018 | 92.77 | 93.22 | 92.29 | 93.03 | 120,228 | +0.22(+0.24%) |
Jun 07, 2018 | 93.45 | 93.60 | 92.38 | 92.80 | 70,433 | -0.73(-0.79%) |
Jun 06, 2018 | 93.54 | 91.66 | 93.54 | 164,751 | +1.84(+2.00%) | |
Jun 05, 2018 | 90.87 | 91.80 | 90.87 | 91.70 | 115,285 | +0.78(+0.86%) |
Jun 04, 2018 | 90.81 | 91.23 | 90.74 | 90.92 | 50,053 | +0.42(+0.47%) |
Jun 01, 2018 | 90.04 | 90.84 | 90.04 | 90.50 | 45,749 | +1.23(+1.38%) |
May 31, 2018 | 90.30 | 90.36 | 89.27 | 89.27 | 70,313 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.31 | 89.38 | 90.15 | 86,712 | +1.24(+1.39%) |
May 29, 2018 | 89.63 | 90.09 | 88.64 | 88.91 | 51,453 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.04 | 91.40 | 90.51 | 90.80 | 53,392 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.17 | 90.45 | 91.13 | 58,332 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,897 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.57 | 91.97 | 92.34 | 35,418 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.31 | 91.78 | 91.91 | 26,841 | -0.07(-0.08%) |
May 17, 2018 | 91.54 | 92.31 | 91.54 | 91.99 | 69,000 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.72 | 90.46 | 91.64 | 234,238 | +1.19(+1.32%) |
May 15, 2018 | 89.88 | 90.51 | 89.58 | 90.44 | 107,463 | -0.15(-0.17%) |
May 14, 2018 | 90.43 | 90.87 | 90.25 | 90.60 | 90,397 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.18 | 90.31 | 30,489 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.43 | 43,522 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.74 | 88.72 | 89.63 | 37,408 | +1.21(+1.37%) |
May 08, 2018 | 88.61 | 88.71 | 87.94 | 88.42 | 63,538 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.23 | 88.40 | 88.64 | 35,991 | +0.06(+0.07%) |
May 04, 2018 | 86.95 | 88.97 | 86.72 | 88.58 | 96,468 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.20 | 87.26 | 68,360 | +0.13(+0.14%) |
May 02, 2018 | 86.95 | 87.77 | 86.95 | 87.14 | 67,875 | +0.20(+0.23%) |
May 01, 2018 | 86.81 | 87.03 | 85.97 | 86.94 | 69,897 | -0.34(-0.39%) |
Apr 30, 2018 | 88.77 | 88.77 | 87.26 | 87.28 | 41,263 | -1.10(-1.25%) |
Apr 27, 2018 | 88.85 | 89.02 | 87.87 | 88.38 | 37,018 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.11 | 88.85 | 50,255 | +0.75(+0.85%) |
Apr 25, 2018 | 87.64 | 88.37 | 87.18 | 88.10 | 133,528 | +0.49(+0.56%) |
Apr 24, 2018 | 90.17 | 90.29 | 86.66 | 87.60 | 146,988 | -2.22(-2.47%) |
Apr 23, 2018 | 89.80 | 90.27 | 89.58 | 89.83 | 51,150 | -0.49(-0.55%) |
Apr 20, 2018 | 90.87 | 90.88 | 89.92 | 90.32 | 34,800 | -0.54(-0.59%) |
Apr 19, 2018 | 91.64 | 91.64 | 90.43 | 90.86 | 50,468 | -0.85(-0.93%) |
Apr 18, 2018 | 91.44 | 92.15 | 91.39 | 91.71 | 75,473 | +0.74(+0.82%) |
Apr 17, 2018 | 90.49 | 91.21 | 90.15 | 90.96 | 67,816 | +1.03(+1.15%) |
Apr 16, 2018 | 89.20 | 90.03 | 88.86 | 89.93 | 126,393 | +1.34(+1.52%) |
Apr 13, 2018 | 89.22 | 89.32 | 88.30 | 88.59 | 95,703 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.65 | 88.64 | 81,927 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.90 | 87.23 | 87.50 | 70,531 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.40 | 88.31 | 205,283 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.32 | 85.77 | 86.24 | 479,548 | +0.55(+0.64%) |
Apr 06, 2018 | 87.06 | 87.36 | 85.16 | 85.69 | 174,139 | -2.15(-2.45%) |
Apr 05, 2018 | 86.27 | 88.06 | 86.27 | 87.85 | 158,378 | +2.02(+2.35%) |
Apr 04, 2018 | 84.19 | 85.95 | 83.45 | 85.83 | 289,947 | +0.42(+0.49%) |
Apr 03, 2018 | 84.46 | 85.63 | 83.95 | 85.41 | 552,388 | +1.16(+1.37%) |
Apr 02, 2018 | 85.78 | 86.28 | 83.61 | 84.25 | 1,798,035 | -1.86(-2.16%) |
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.21 | 84.40 | 263,068 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.07 | 85.11 | 85.49 | 220,234 | -0.89(-1.03%) |
Mar 26, 2018 | 85.83 | 86.46 | 84.89 | 86.38 | 140,831 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.78 | 84.78 | 268,556 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.61 | 86.67 | 146,177 | -2.86(-3.19%) |
Mar 21, 2018 | 88.31 | 90.23 | 88.31 | 89.53 | 114,877 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.28 | 88.40 | 117,515 | -0.20(-0.22%) |
Mar 19, 2018 | 89.67 | 89.67 | 87.96 | 88.59 | 178,152 | -1.33(-1.48%) |
Mar 16, 2018 | 89.57 | 90.37 | 89.51 | 89.92 | 124,401 | +0.18(+0.20%) |
Mar 15, 2018 | 91.08 | 91.08 | 89.75 | 89.75 | 80,637 | -1.26(-1.38%) |
Mar 14, 2018 | 92.81 | 92.81 | 90.84 | 91.00 | 85,708 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.22 | 92.32 | 68,955 | -0.52(-0.56%) |
Mar 12, 2018 | 93.02 | 93.61 | 92.75 | 92.84 | 55,492 | -0.14(-0.15%) |
Mar 09, 2018 | 92.05 | 92.98 | 91.76 | 92.98 | 45,731 | +1.50(+1.64%) |
Mar 08, 2018 | 91.66 | 91.67 | 90.80 | 91.48 | 40,011 | -0.02(-0.02%) |
Mar 07, 2018 | 91.72 | 91.50 | 36,778 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.66 | 91.69 | 115,182 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.64 | 166,844 | +1.29(+1.44%) |
Mar 02, 2018 | 88.95 | 89.61 | 88.42 | 89.35 | 236,569 | -0.02(-0.02%) |
Mar 01, 2018 | 90.10 | 90.45 | 88.78 | 89.37 | 809,499 | -0.58(-0.65%) |
Feb 28, 2018 | 92.09 | 92.09 | 89.94 | 89.95 | 199,196 | -1.97(-2.14%) |
Feb 27, 2018 | 92.99 | 93.15 | 91.86 | 91.92 | 335,581 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.25 | 93.15 | 96,164 | +0.29(+0.32%) |
Feb 23, 2018 | 92.01 | 92.89 | 91.67 | 92.85 | 59,327 | +1.36(+1.48%) |
Feb 22, 2018 | 91.50 | 96,292 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.48 | 90.92 | 90.98 | 94,963 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.03 | 90.74 | 91.20 | 137,032 | -0.36(-0.39%) |
Feb 16, 2018 | 91.56 | 91.56 | 91.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.92 | 90.83 | 91.59 | 302,083 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.17 | 88.41 | 91.03 | 78,272 | +1.53(+1.71%) |
Feb 13, 2018 | 89.30 | 89.92 | 89.22 | 89.50 | 81,872 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.17 | 88.29 | 89.77 | 195,632 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.12 | 87.76 | 279,523 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 90.00 | 86.37 | 86.37 | 264,711 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.07 | 89.44 | 89.44 | 191,274 | -1.09(-1.20%) |
Feb 06, 2018 | 86.06 | 90.66 | 85.83 | 90.53 | 914,786 | +1.55(+1.75%) |
Feb 05, 2018 | 90.41 | 91.60 | 87.63 | 88.98 | 285,234 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.28 | 90.83 | 90.83 | 341,551 | -2.76(-2.95%) |