Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.64 | 97.30 | 94.99 | 97.11 | 7,097,481 | +1.59(+1.67%) |
Jan 30, 2019 | 93.89 | 95.87 | 93.55 | 95.51 | 5,828,024 | +1.57(+1.67%) |
Jan 29, 2019 | 93.88 | 94.48 | 93.52 | 93.94 | 4,948,411 | +0.16(+0.17%) |
Jan 28, 2019 | 93.91 | 94.46 | 93.08 | 93.79 | 4,705,963 | -0.46(-0.48%) |
Jan 25, 2019 | 94.93 | 95.31 | 93.98 | 94.25 | 5,883,964 | -0.13(-0.14%) |
Jan 24, 2019 | 95.07 | 95.07 | 93.44 | 94.37 | 5,195,050 | -1.06(-1.11%) |
Jan 23, 2019 | 94.53 | 95.49 | 94.38 | 95.43 | 6,030,367 | +0.71(+0.75%) |
Jan 22, 2019 | 94.68 | 95.00 | 93.75 | 94.73 | 6,147,391 | -0.14(-0.15%) |
Jan 18, 2019 | 94.78 | 95.06 | 94.09 | 94.87 | 5,966,923 | +0.73(+0.78%) |
Jan 17, 2019 | 93.20 | 94.35 | 93.16 | 94.13 | 5,110,211 | +0.76(+0.81%) |
Jan 16, 2019 | 93.94 | 93.99 | 92.82 | 93.37 | 5,740,082 | -0.56(-0.60%) |
Jan 15, 2019 | 92.62 | 94.00 | 91.99 | 93.94 | 5,230,488 | +1.44(+1.56%) |
Jan 14, 2019 | 92.95 | 93.05 | 92.19 | 92.50 | 6,673,289 | -0.72(-0.78%) |
Jan 11, 2019 | 92.96 | 93.51 | 92.77 | 93.22 | 6,890,847 | +0.01(+0.01%) |
Jan 10, 2019 | 92.57 | 93.37 | 92.53 | 93.21 | 9,003,920 | +0.57(+0.61%) |
Jan 09, 2019 | 95.09 | 95.56 | 92.64 | 92.64 | 9,066,903 | -2.66(-2.79%) |
Jan 08, 2019 | 94.93 | 95.50 | 94.31 | 95.31 | 7,434,672 | +0.91(+0.96%) |
Jan 07, 2019 | 94.81 | 95.13 | 93.64 | 94.40 | 6,056,927 | -0.82(-0.86%) |
Jan 04, 2019 | 94.41 | 95.32 | 93.29 | 95.22 | 7,302,511 | +1.91(+2.05%) |
Jan 03, 2019 | 93.87 | 94.93 | 93.12 | 93.31 | 6,952,261 | -0.88(-0.93%) |
Jan 02, 2019 | 94.07 | 94.82 | 93.28 | 94.18 | 5,609,076 | -1.03(-1.09%) |
Dec 31, 2018 | 95.31 | 95.74 | 94.22 | 95.22 | 5,823,514 | +0.10(+0.11%) |
Dec 28, 2018 | 94.88 | 95.75 | 94.13 | 95.12 | 6,277,412 | +0.81(+0.86%) |
Dec 27, 2018 | 92.88 | 94.35 | 91.38 | 94.31 | 5,837,414 | +0.94(+1.01%) |
Dec 26, 2018 | 91.55 | 93.46 | 90.52 | 93.37 | 5,262,885 | +1.98(+2.17%) |
Dec 24, 2018 | 94.92 | 95.74 | 91.32 | 91.38 | 3,891,547 | -2.92(-3.10%) |
Dec 21, 2018 | 95.63 | 98.39 | 93.78 | 94.31 | 15,389,365 | -0.68(-0.72%) |
Dec 20, 2018 | 94.98 | 96.47 | 94.12 | 94.99 | 9,578,711 | +0.15(+0.15%) |
Dec 19, 2018 | 97.07 | 97.55 | 94.49 | 94.84 | 8,021,228 | -1.55(-1.61%) |
Dec 18, 2018 | 97.58 | 97.85 | 95.45 | 96.39 | 6,685,479 | -0.89(-0.91%) |
Dec 17, 2018 | 98.57 | 99.18 | 96.70 | 97.28 | 6,419,349 | -0.93(-0.95%) |
Dec 14, 2018 | 101.11 | 101.31 | 97.97 | 98.21 | 8,590,876 | -3.79(-3.72%) |
Dec 13, 2018 | 100.96 | 102.47 | 100.93 | 102.00 | 7,102,811 | +1.16(+1.15%) |
Dec 12, 2018 | 101.99 | 102.21 | 100.33 | 100.84 | 5,673,392 | -0.25(-0.25%) |
Dec 11, 2018 | 100.75 | 101.86 | 100.56 | 101.09 | 4,735,519 | +0.95(+0.95%) |
Dec 10, 2018 | 100.32 | 100.51 | 98.65 | 100.14 | 4,815,964 | +0.32(+0.32%) |
Dec 07, 2018 | 100.30 | 100.82 | 99.44 | 99.82 | 5,355,577 | -0.88(-0.87%) |
Dec 06, 2018 | 100.24 | 101.17 | 98.34 | 100.70 | 6,022,264 | -0.03(-0.03%) |
Dec 04, 2018 | 102.07 | 103.13 | 100.43 | 100.73 | 8,207,633 | -1.01(-0.99%) |
Dec 03, 2018 | 103.02 | 103.39 | 100.48 | 101.74 | 7,148,561 | -2.53(-2.43%) |
Nov 30, 2018 | 101.01 | 104.32 | 101.01 | 104.27 | 9,415,588 | +3.14(+3.10%) |
Nov 29, 2018 | 101.24 | 101.64 | 100.42 | 101.13 | 3,215,668 | -0.20(-0.19%) |
Nov 28, 2018 | 99.17 | 101.34 | 98.82 | 101.33 | 4,657,206 | +1.76(+1.77%) |
Nov 27, 2018 | 98.65 | 99.64 | 98.25 | 99.57 | 3,373,640 | +0.50(+0.50%) |
Nov 26, 2018 | 99.09 | 99.56 | 98.33 | 99.07 | 3,355,464 | +0.38(+0.39%) |
Nov 23, 2018 | 98.15 | 99.68 | 98.15 | 98.69 | 1,689,545 | +0.11(+0.11%) |
Nov 21, 2018 | 98.57 | 98.57 | 98.57 | 0 | -0.62(-0.62%) | |
Nov 20, 2018 | 102.44 | 102.85 | 99.00 | 99.19 | 5,950,087 | -2.57(-2.53%) |
Nov 19, 2018 | 100.97 | 102.20 | 100.87 | 101.76 | 5,387,706 | +0.56(+0.56%) |
Nov 16, 2018 | 100.09 | 101.31 | 99.91 | 101.20 | 5,244,292 | +1.33(+1.33%) |
Nov 15, 2018 | 99.56 | 100.04 | 98.85 | 99.87 | 4,720,242 | +0.13(+0.13%) |
Nov 14, 2018 | 100.42 | 100.45 | 99.42 | 99.75 | 5,153,993 | -0.42(-0.42%) |
Nov 13, 2018 | 100.69 | 100.69 | 99.37 | 100.16 | 4,221,702 | +0.14(+0.14%) |
Nov 12, 2018 | 100.05 | 101.17 | 99.80 | 100.02 | 5,370,840 | -0.44(-0.43%) |
Nov 09, 2018 | 99.26 | 100.65 | 99.26 | 100.45 | 5,878,149 | +1.21(+1.22%) |
Nov 08, 2018 | 98.66 | 99.62 | 98.55 | 99.24 | 3,401,335 | +0.38(+0.39%) |
Nov 07, 2018 | 98.72 | 98.99 | 97.86 | 98.86 | 4,931,074 | +0.34(+0.35%) |
Nov 06, 2018 | 97.50 | 98.63 | 97.36 | 98.51 | 4,576,652 | +0.70(+0.72%) |
Nov 05, 2018 | 95.50 | 97.86 | 95.15 | 97.81 | 6,162,752 | +2.75(+2.90%) |
Nov 02, 2018 | 95.33 | 95.85 | 93.74 | 95.06 | 7,842,171 | -0.29(-0.30%) |
Nov 01, 2018 | 95.77 | 96.74 | 94.90 | 95.35 | 6,708,964 | -0.74(-0.77%) |
Oct 31, 2018 | 97.04 | 97.04 | 95.08 | 96.09 | 7,542,220 | -1.19(-1.22%) |
Oct 30, 2018 | 97.27 | 97.68 | 96.28 | 97.28 | 5,730,677 | +0.75(+0.78%) |
Oct 29, 2018 | 95.16 | 96.89 | 95.03 | 96.53 | 6,672,912 | +2.09(+2.21%) |
Oct 26, 2018 | 95.44 | 95.82 | 93.79 | 94.44 | 6,867,996 | -2.05(-2.13%) |
Oct 25, 2018 | 96.59 | 96.86 | 95.27 | 96.50 | 7,778,604 | -0.09(-0.10%) |
Oct 24, 2018 | 94.23 | 97.62 | 94.02 | 96.59 | 9,615,946 | +2.42(+2.57%) |
Oct 23, 2018 | 93.14 | 94.51 | 92.62 | 94.17 | 5,244,085 | +0.62(+0.67%) |
Oct 22, 2018 | 94.14 | 94.82 | 93.41 | 93.55 | 6,406,068 | -0.76(-0.81%) |
Oct 19, 2018 | 92.85 | 94.57 | 92.77 | 94.31 | 5,974,865 | +2.02(+2.19%) |
Oct 18, 2018 | 92.76 | 93.50 | 91.96 | 92.29 | 4,787,506 | -0.32(-0.35%) |
Oct 17, 2018 | 91.67 | 93.02 | 91.66 | 92.61 | 5,257,808 | +0.79(+0.86%) |
Oct 16, 2018 | 90.90 | 92.08 | 90.50 | 91.83 | 4,749,898 | +1.50(+1.67%) |
Oct 15, 2018 | 89.95 | 91.19 | 89.93 | 90.32 | 4,450,671 | +0.30(+0.33%) |
Oct 12, 2018 | 90.04 | 90.43 | 89.38 | 90.02 | 5,312,940 | +0.19(+0.21%) |
Oct 11, 2018 | 92.53 | 92.76 | 89.70 | 89.83 | 6,729,013 | -1.95(-2.12%) |
Oct 10, 2018 | 92.00 | 93.50 | 91.66 | 91.78 | 6,778,422 | -0.67(-0.72%) |
Oct 09, 2018 | 92.93 | 93.15 | 91.94 | 92.45 | 4,801,385 | -0.06(-0.06%) |
Oct 08, 2018 | 90.95 | 92.64 | 90.90 | 92.51 | 4,670,511 | +1.45(+1.60%) |
Oct 05, 2018 | 90.85 | 91.50 | 90.62 | 91.06 | 4,020,666 | -0.10(-0.11%) |
Oct 04, 2018 | 91.37 | 91.84 | 90.47 | 91.16 | 5,764,414 | -0.78(-0.85%) |
Oct 03, 2018 | 93.38 | 93.81 | 91.64 | 91.94 | 7,142,337 | -1.03(-1.10%) |
Oct 02, 2018 | 94.44 | 95.01 | 92.09 | 92.96 | 7,837,412 | -1.70(-1.80%) |
Oct 01, 2018 | 95.90 | 96.18 | 94.63 | 94.67 | 5,912,859 | -0.93(-0.98%) |
Sep 28, 2018 | 95.38 | 95.81 | 94.84 | 95.60 | 6,952,783 | +0.64(+0.68%) |
Sep 27, 2018 | 95.28 | 96.11 | 94.84 | 94.96 | 4,492,514 | -0.38(-0.40%) |
Sep 26, 2018 | 96.00 | 96.50 | 95.18 | 95.34 | 4,740,505 | -0.40(-0.42%) |
Sep 25, 2018 | 96.32 | 96.41 | 95.56 | 95.74 | 4,138,382 | -0.26(-0.27%) |
Sep 24, 2018 | 97.56 | 98.09 | 95.94 | 96.00 | 3,961,586 | -2.26(-2.30%) |
Sep 21, 2018 | 98.56 | 98.78 | 98.19 | 98.26 | 8,174,069 | -0.27(-0.27%) |
Sep 20, 2018 | 97.68 | 98.77 | 97.57 | 98.52 | 3,947,999 | +1.24(+1.27%) |
Sep 19, 2018 | 97.44 | 97.68 | 97.02 | 97.28 | 3,327,013 | -0.18(-0.18%) |
Sep 18, 2018 | 98.74 | 98.74 | 97.21 | 97.46 | 4,772,990 | -1.21(-1.23%) |
Sep 17, 2018 | 97.99 | 98.72 | 97.67 | 98.68 | 3,616,565 | +0.71(+0.72%) |
Sep 14, 2018 | 98.24 | 98.24 | 97.24 | 97.97 | 3,155,603 | -0.36(-0.37%) |
Sep 13, 2018 | 97.90 | 98.34 | 97.21 | 98.33 | 4,426,349 | +0.97(+1.00%) |
Sep 12, 2018 | 96.89 | 97.68 | 96.66 | 97.35 | 4,270,184 | +0.44(+0.46%) |
Sep 11, 2018 | 95.64 | 97.27 | 95.64 | 96.91 | 3,283,021 | -0.21(-0.21%) |
Sep 10, 2018 | 96.56 | 97.47 | 96.37 | 97.11 | 3,847,262 | +0.71(+0.74%) |
Sep 07, 2018 | 96.50 | 97.05 | 95.35 | 96.40 | 4,483,780 | -0.65(-0.67%) |
Sep 06, 2018 | 95.77 | 97.08 | 95.29 | 97.05 | 5,623,156 | +1.12(+1.17%) |
Sep 05, 2018 | 93.93 | 95.98 | 93.88 | 95.93 | 5,178,936 | +1.80(+1.91%) |
Sep 04, 2018 | 94.83 | 95.06 | 93.67 | 94.14 | 5,396,170 | -0.86(-0.90%) |
Aug 31, 2018 | 94.99 | 94.99 | 94.99 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.87 | 95.18 | 94.60 | 94.95 | 2,498,697 | -0.08(-0.08%) |
Aug 29, 2018 | 94.39 | 95.08 | 94.32 | 95.03 | 2,833,712 | +0.75(+0.79%) |
Aug 28, 2018 | 95.17 | 95.36 | 94.04 | 94.28 | 6,166,233 | -1.05(-1.10%) |
Aug 27, 2018 | 95.48 | 95.64 | 94.84 | 95.33 | 3,721,053 | +0.22(+0.23%) |
Aug 24, 2018 | 94.87 | 95.43 | 94.81 | 95.11 | 4,336,547 | +0.19(+0.20%) |
Aug 23, 2018 | 95.13 | 95.18 | 94.57 | 94.92 | 5,316,890 | -0.26(-0.28%) |
Aug 22, 2018 | 96.43 | 96.53 | 94.95 | 95.19 | 4,552,696 | -1.26(-1.30%) |
Aug 21, 2018 | 97.74 | 97.74 | 96.38 | 96.44 | 5,502,472 | -0.95(-0.98%) |
Aug 20, 2018 | 97.52 | 98.25 | 97.19 | 97.39 | 4,334,569 | -0.10(-0.10%) |
Aug 17, 2018 | 96.68 | 97.60 | 96.68 | 97.49 | 3,999,311 | +0.60(+0.62%) |
Aug 16, 2018 | 96.46 | 97.30 | 96.15 | 96.89 | 5,311,633 | +0.68(+0.71%) |
Aug 15, 2018 | 95.63 | 96.46 | 95.20 | 96.21 | 7,680,109 | +0.30(+0.31%) |
Aug 14, 2018 | 95.58 | 96.25 | 95.08 | 95.92 | 4,524,075 | +0.07(+0.07%) |
Aug 13, 2018 | 95.67 | 95.95 | 94.99 | 95.85 | 3,737,979 | +0.13(+0.13%) |
Aug 10, 2018 | 96.33 | 96.65 | 95.47 | 95.72 | 4,376,756 | -0.70(-0.73%) |
Aug 09, 2018 | 96.78 | 96.78 | 96.15 | 96.43 | 4,852,399 | +0.18(+0.19%) |
Aug 08, 2018 | 97.12 | 97.40 | 96.23 | 96.25 | 6,099,690 | -0.62(-0.64%) |
Aug 07, 2018 | 98.76 | 98.76 | 96.28 | 96.87 | 8,158,926 | -2.68(-2.69%) |
Aug 06, 2018 | 99.44 | 100.45 | 99.14 | 99.55 | 7,906,133 | +0.92(+0.93%) |
Aug 03, 2018 | 97.33 | 98.97 | 96.99 | 98.63 | 4,639,234 | +1.37(+1.40%) |
Aug 02, 2018 | 96.34 | 97.47 | 95.91 | 97.27 | 4,913,668 | +0.92(+0.95%) |
Aug 01, 2018 | 97.04 | 97.13 | 96.02 | 96.35 | 4,916,073 | -1.18(-1.21%) |
Jul 31, 2018 | 97.24 | 97.94 | 96.77 | 97.53 | 5,768,292 | +0.70(+0.72%) |
Jul 30, 2018 | 96.49 | 97.18 | 96.40 | 96.83 | 4,270,637 | -0.08(-0.09%) |
Jul 27, 2018 | 97.33 | 97.83 | 96.70 | 96.92 | 5,381,271 | -0.61(-0.63%) |
Jul 26, 2018 | 98.50 | 99.14 | 97.43 | 97.53 | 6,008,106 | -0.18(-0.18%) |
Jul 25, 2018 | 97.48 | 98.10 | 97.10 | 97.71 | 6,427,294 | +0.40(+0.41%) |
Jul 24, 2018 | 97.46 | 96.55 | 97.31 | 6,007,811 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.36 | 96.32 | 97.01 | 9,161,158 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.16 | 99.05 | 97.95 | 98.38 | 32,556,234 | +0.20(+0.21%) |
Jul 19, 2018 | 97.33 | 98.88 | 97.33 | 98.18 | 10,896,822 | +0.80(+0.82%) |
Jul 18, 2018 | 97.46 | 97.53 | 96.59 | 97.38 | 6,342,878 | -0.04(-0.04%) |
Jul 17, 2018 | 96.23 | 97.55 | 96.23 | 97.43 | 7,999,143 | +1.63(+1.70%) |
Jul 16, 2018 | 95.46 | 95.93 | 94.77 | 95.80 | 6,383,660 | +0.23(+0.24%) |
Jul 13, 2018 | 95.65 | 95.57 | 5,208,375 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.44 | 94.11 | 94.59 | 6,485,101 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.53 | 95.78 | 95.07 | 95.44 | 6,508,763 | -0.30(-0.31%) |
Jul 10, 2018 | 93.81 | 95.83 | 93.02 | 95.74 | 18,987,578 | +4.35(+4.76%) |
Jul 09, 2018 | 92.55 | 92.69 | 91.18 | 91.39 | 9,272,433 | -1.53(-1.64%) |
Jul 06, 2018 | 92.86 | 93.30 | 92.41 | 92.91 | 5,173,236 | +0.01(+0.01%) |
Jul 05, 2018 | 92.36 | 92.96 | 92.00 | 92.91 | 5,742,081 | +0.64(+0.69%) |
Jul 03, 2018 | 92.27 | 92.27 | 92.27 | 0 | -0.62(-0.67%) | |
Jul 02, 2018 | 92.19 | 93.29 | 91.85 | 92.89 | 5,556,075 | +0.56(+0.61%) |
Jun 29, 2018 | 92.20 | 92.86 | 91.42 | 92.33 | 5,567,232 | +0.16(+0.17%) |
Jun 28, 2018 | 91.95 | 92.69 | 91.85 | 92.17 | 5,067,223 | +0.35(+0.38%) |
Jun 27, 2018 | 91.91 | 92.40 | 91.27 | 91.82 | 7,345,106 | +0.19(+0.20%) |
Jun 26, 2018 | 92.48 | 92.58 | 91.14 | 91.63 | 5,932,344 | -0.80(-0.86%) |
Jun 25, 2018 | 91.35 | 92.93 | 91.35 | 92.43 | 6,111,309 | +0.53(+0.57%) |
Jun 22, 2018 | 90.95 | 92.16 | 90.92 | 91.91 | 6,732,170 | +0.96(+1.05%) |
Jun 21, 2018 | 90.38 | 91.10 | 90.15 | 90.95 | 7,723,982 | +1.21(+1.35%) |
Jun 20, 2018 | 89.67 | 89.99 | 89.35 | 89.73 | 5,425,400 | -0.13(-0.14%) |
Jun 19, 2018 | 89.46 | 90.47 | 89.23 | 89.86 | 6,490,503 | +0.49(+0.55%) |
Jun 18, 2018 | 90.75 | 90.92 | 88.90 | 89.37 | 7,039,935 | -1.89(-2.07%) |
Jun 15, 2018 | 91.38 | 89.16 | 91.26 | 12,467,113 | +2.10(+2.36%) | |
Jun 14, 2018 | 89.27 | 89.35 | 88.56 | 89.16 | 5,674,802 | -0.12(-0.13%) |
Jun 13, 2018 | 88.34 | 89.56 | 88.34 | 89.28 | 8,906,214 | +0.67(+0.76%) |
Jun 12, 2018 | 87.55 | 88.65 | 87.20 | 88.61 | 5,985,009 | +1.08(+1.23%) |
Jun 11, 2018 | 87.02 | 87.70 | 86.73 | 87.53 | 4,698,252 | +0.61(+0.70%) |
Jun 08, 2018 | 85.81 | 87.02 | 85.81 | 86.92 | 5,654,625 | +1.13(+1.31%) |
Jun 07, 2018 | 85.24 | 86.09 | 85.09 | 85.79 | 5,865,849 | +0.28(+0.33%) |
Jun 06, 2018 | 85.54 | 84.65 | 85.51 | 4,653,732 | +0.53(+0.62%) | |
Jun 05, 2018 | 85.20 | 85.62 | 84.71 | 84.99 | 5,721,055 | +0.08(+0.09%) |
Jun 04, 2018 | 84.91 | 85.73 | 84.83 | 84.91 | 4,636,383 | -0.11(-0.13%) |
Jun 01, 2018 | 85.27 | 85.60 | 84.51 | 85.02 | 5,205,476 | +0.00(+0.00%) |
May 31, 2018 | 85.78 | 85.91 | 84.52 | 85.02 | 9,751,605 | -0.55(-0.65%) |
May 30, 2018 | 85.43 | 85.92 | 84.95 | 85.57 | 7,444,945 | +0.61(+0.72%) |
May 29, 2018 | 84.03 | 85.11 | 84.03 | 84.96 | 9,879,519 | +0.66(+0.79%) |
May 25, 2018 | 84.30 | 84.30 | 84.30 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.30 | 84.52 | 83.83 | 84.19 | 5,589,012 | -0.23(-0.27%) |
May 23, 2018 | 83.98 | 84.54 | 83.71 | 84.41 | 7,437,235 | +0.44(+0.52%) |
May 22, 2018 | 83.85 | 84.42 | 83.56 | 83.98 | 8,100,119 | +0.35(+0.42%) |
May 21, 2018 | 82.54 | 84.02 | 82.40 | 83.62 | 7,946,769 | +1.68(+2.05%) |
May 18, 2018 | 82.61 | 82.73 | 81.78 | 81.94 | 8,203,707 | -0.34(-0.42%) |
May 17, 2018 | 81.98 | 82.35 | 81.64 | 82.29 | 7,771,944 | +0.61(+0.75%) |
May 16, 2018 | 81.21 | 81.98 | 81.14 | 81.67 | 6,598,092 | +0.33(+0.40%) |
May 15, 2018 | 81.19 | 81.72 | 80.97 | 81.35 | 7,801,127 | -0.29(-0.36%) |
May 14, 2018 | 82.09 | 82.13 | 81.29 | 81.64 | 5,126,085 | -0.24(-0.29%) |
May 11, 2018 | 82.00 | 82.57 | 81.41 | 81.88 | 4,173,598 | +0.13(+0.16%) |
May 10, 2018 | 81.03 | 82.14 | 81.01 | 81.74 | 3,689,229 | +0.93(+1.15%) |
May 09, 2018 | 81.67 | 81.95 | 80.67 | 80.81 | 7,379,639 | -0.53(-0.65%) |
May 08, 2018 | 82.28 | 82.35 | 81.03 | 81.34 | 6,346,601 | -1.21(-1.47%) |
May 07, 2018 | 83.18 | 83.45 | 82.41 | 82.55 | 4,139,848 | -0.64(-0.77%) |
May 04, 2018 | 81.98 | 83.84 | 81.93 | 83.19 | 7,064,901 | +1.17(+1.42%) |
May 03, 2018 | 81.92 | 82.43 | 81.26 | 82.02 | 7,935,035 | +0.31(+0.38%) |
May 02, 2018 | 83.33 | 83.49 | 81.54 | 81.71 | 7,051,886 | -1.60(-1.92%) |
May 01, 2018 | 84.34 | 84.82 | 82.83 | 83.30 | 5,407,069 | -1.52(-1.79%) |
Apr 30, 2018 | 85.59 | 86.04 | 84.52 | 84.82 | 6,520,984 | -0.65(-0.76%) |
Apr 27, 2018 | 85.90 | 86.55 | 85.42 | 85.47 | 5,671,309 | -1.30(-1.50%) |
Apr 26, 2018 | 85.93 | 87.46 | 85.00 | 86.77 | 7,114,681 | +1.77(+2.09%) |
Apr 25, 2018 | 85.05 | 86.02 | 84.75 | 85.00 | 5,745,574 | -0.24(-0.29%) |
Apr 24, 2018 | 86.24 | 86.43 | 84.85 | 85.24 | 6,777,472 | -0.96(-1.11%) |
Apr 23, 2018 | 86.18 | 86.39 | 85.58 | 86.20 | 7,937,875 | +0.08(+0.10%) |
Apr 20, 2018 | 88.61 | 88.74 | 85.94 | 86.12 | 10,293,315 | -2.60(-2.93%) |
Apr 19, 2018 | 89.67 | 89.87 | 88.30 | 88.72 | 7,520,834 | -1.18(-1.32%) |
Apr 18, 2018 | 91.57 | 91.90 | 89.46 | 89.90 | 7,765,012 | -1.59(-1.74%) |
Apr 17, 2018 | 91.34 | 91.67 | 90.74 | 91.49 | 5,976,094 | -0.88(-0.96%) |
Apr 16, 2018 | 92.23 | 92.98 | 92.03 | 92.37 | 3,295,984 | +0.55(+0.60%) |
Apr 13, 2018 | 91.47 | 91.98 | 91.19 | 91.82 | 3,365,578 | +0.80(+0.88%) |
Apr 12, 2018 | 91.56 | 92.03 | 90.98 | 91.02 | 3,202,958 | -0.31(-0.34%) |
Apr 11, 2018 | 91.24 | 91.99 | 91.11 | 91.33 | 4,760,204 | -0.60(-0.66%) |
Apr 10, 2018 | 92.22 | 92.61 | 91.53 | 91.93 | 3,364,405 | +0.02(+0.02%) |
Apr 09, 2018 | 92.05 | 92.82 | 91.41 | 91.92 | 3,117,730 | +0.07(+0.07%) |
Apr 06, 2018 | 92.49 | 93.26 | 91.40 | 91.85 | 4,259,113 | -1.07(-1.15%) |
Apr 05, 2018 | 92.80 | 93.43 | 92.23 | 92.92 | 3,852,898 | +0.33(+0.35%) |
Apr 04, 2018 | 90.57 | 93.05 | 90.12 | 92.59 | 5,586,057 | +1.67(+1.84%) |
Apr 03, 2018 | 90.24 | 91.20 | 89.57 | 90.92 | 5,591,720 | +0.96(+1.06%) |
Apr 02, 2018 | 91.28 | 91.78 | 89.45 | 89.96 | 5,147,235 | -1.76(-1.92%) |
Mar 29, 2018 | 91.72 | 91.72 | 91.72 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.88 | 92.53 | 90.76 | 91.75 | 7,631,364 | +1.29(+1.43%) |
Mar 27, 2018 | 90.11 | 91.21 | 89.51 | 90.45 | 5,993,067 | +0.70(+0.78%) |
Mar 26, 2018 | 89.65 | 90.31 | 89.15 | 89.76 | 4,902,000 | +0.55(+0.62%) |
Mar 23, 2018 | 90.83 | 91.35 | 89.02 | 89.20 | 5,799,184 | -1.50(-1.66%) |
Mar 22, 2018 | 91.14 | 92.16 | 90.59 | 90.71 | 5,146,404 | -0.67(-0.74%) |
Mar 21, 2018 | 92.35 | 92.51 | 91.20 | 91.38 | 4,602,345 | -0.97(-1.06%) |
Mar 20, 2018 | 93.07 | 93.53 | 92.30 | 92.35 | 3,949,618 | -0.39(-0.42%) |
Mar 19, 2018 | 93.82 | 94.11 | 92.48 | 92.74 | 5,017,792 | -1.08(-1.15%) |
Mar 16, 2018 | 94.40 | 95.13 | 93.77 | 93.82 | 9,199,526 | -0.29(-0.31%) |
Mar 15, 2018 | 94.45 | 95.17 | 93.83 | 94.11 | 4,649,002 | -0.52(-0.55%) |
Mar 14, 2018 | 95.44 | 95.50 | 94.31 | 94.63 | 4,826,227 | -0.83(-0.87%) |
Mar 13, 2018 | 95.19 | 95.72 | 94.72 | 95.46 | 5,462,019 | +0.71(+0.75%) |
Mar 12, 2018 | 94.54 | 95.03 | 94.18 | 94.75 | 5,366,398 | +0.18(+0.19%) |
Mar 09, 2018 | 94.35 | 94.60 | 93.82 | 94.57 | 4,379,803 | +0.39(+0.41%) |
Mar 08, 2018 | 92.46 | 94.23 | 92.09 | 94.19 | 6,447,307 | +1.88(+2.04%) |
Mar 07, 2018 | 92.49 | 92.30 | 5,488,490 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.90 | 92.12 | 91.13 | 92.09 | 4,018,855 | +0.13(+0.14%) |
Mar 05, 2018 | 91.14 | 92.10 | 90.77 | 91.96 | 4,500,174 | +0.33(+0.36%) |
Mar 02, 2018 | 90.68 | 91.87 | 90.67 | 91.63 | 5,835,230 | +0.77(+0.85%) |
Mar 01, 2018 | 91.77 | 92.34 | 90.12 | 90.86 | 8,206,536 | -0.68(-0.74%) |
Feb 28, 2018 | 92.59 | 93.14 | 91.49 | 91.53 | 5,560,991 | -0.97(-1.05%) |
Feb 27, 2018 | 92.75 | 93.50 | 92.35 | 92.50 | 7,654,975 | -0.04(-0.05%) |
Feb 26, 2018 | 91.86 | 92.74 | 91.78 | 92.54 | 6,419,955 | +1.05(+1.15%) |
Feb 23, 2018 | 91.23 | 91.80 | 90.58 | 91.49 | 5,706,701 | +0.35(+0.38%) |
Feb 22, 2018 | 90.37 | 91.73 | 90.12 | 91.14 | 6,466,986 | +1.05(+1.17%) |
Feb 21, 2018 | 91.22 | 91.63 | 90.04 | 90.09 | 5,396,009 | -1.23(-1.35%) |
Feb 20, 2018 | 92.56 | 92.58 | 91.21 | 91.33 | 4,597,903 | -1.32(-1.42%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | +0.08(+0.08%) | |
Feb 15, 2018 | 91.37 | 92.63 | 90.69 | 92.57 | 6,143,037 | +1.55(+1.70%) |
Feb 14, 2018 | 93.15 | 93.34 | 90.73 | 91.02 | 9,232,658 | -2.53(-2.70%) |
Feb 13, 2018 | 93.43 | 93.99 | 92.33 | 93.55 | 6,320,562 | +0.18(+0.19%) |
Feb 12, 2018 | 93.34 | 94.05 | 92.64 | 93.37 | 5,702,299 | +0.63(+0.67%) |
Feb 09, 2018 | 92.44 | 93.42 | 90.83 | 92.74 | 6,355,550 | +0.86(+0.94%) |
Feb 08, 2018 | 94.85 | 94.86 | 91.83 | 91.89 | 5,858,735 | -2.79(-2.95%) |
Feb 07, 2018 | 95.07 | 96.57 | 94.05 | 94.68 | 5,905,444 | -0.05(-0.05%) |
Feb 06, 2018 | 93.80 | 95.04 | 91.89 | 94.73 | 7,963,415 | -1.85(-1.92%) |
Feb 05, 2018 | 98.91 | 99.82 | 95.68 | 96.58 | 6,386,397 | -2.41(-2.44%) |
Feb 02, 2018 | 100.03 | 100.33 | 98.79 | 98.99 | 4,014,616 | -1.36(-1.35%) |