Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 93.49 | 93.49 | 91.32 | 91.47 | 13,499,333 | -1.95(-2.09%) |
Oct 30, 2018 | 91.41 | 93.59 | 91.27 | 93.42 | 13,931,054 | +2.39(+2.63%) |
Oct 29, 2018 | 90.77 | 92.79 | 90.38 | 91.03 | 13,929,076 | +0.78(+0.87%) |
Oct 26, 2018 | 90.13 | 90.91 | 89.41 | 90.25 | 16,363,007 | -0.22(-0.24%) |
Oct 25, 2018 | 89.40 | 90.74 | 88.48 | 90.47 | 11,766,162 | +1.48(+1.66%) |
Oct 24, 2018 | 88.93 | 90.46 | 88.73 | 88.99 | 11,279,043 | -0.22(-0.25%) |
Oct 23, 2018 | 88.02 | 89.38 | 87.67 | 89.21 | 10,311,718 | +0.60(+0.68%) |
Oct 22, 2018 | 88.79 | 89.01 | 88.24 | 88.61 | 7,808,655 | -0.01(-0.01%) |
Oct 19, 2018 | 87.57 | 89.07 | 87.57 | 88.62 | 9,812,761 | +0.89(+1.02%) |
Oct 18, 2018 | 87.93 | 88.71 | 87.33 | 87.72 | 12,495,988 | -0.36(-0.40%) |
Oct 17, 2018 | 86.82 | 88.13 | 86.56 | 88.08 | 10,457,816 | +0.68(+0.78%) |
Oct 16, 2018 | 86.38 | 87.63 | 86.05 | 87.39 | 12,323,152 | +1.82(+2.12%) |
Oct 15, 2018 | 86.20 | 86.64 | 85.58 | 85.58 | 9,105,308 | -0.90(-1.04%) |
Oct 12, 2018 | 86.44 | 86.81 | 85.44 | 86.48 | 9,377,745 | +0.81(+0.95%) |
Oct 11, 2018 | 87.39 | 87.83 | 85.38 | 85.67 | 10,881,398 | -1.68(-1.92%) |
Oct 10, 2018 | 88.11 | 89.25 | 87.29 | 87.35 | 9,869,673 | -1.20(-1.36%) |
Oct 09, 2018 | 87.24 | 89.15 | 86.83 | 88.55 | 12,715,815 | +2.18(+2.52%) |
Oct 08, 2018 | 85.06 | 86.59 | 84.85 | 86.37 | 6,317,667 | +1.26(+1.48%) |
Oct 05, 2018 | 85.61 | 85.92 | 84.73 | 85.11 | 7,338,056 | -0.82(-0.96%) |
Oct 04, 2018 | 85.81 | 86.20 | 85.01 | 85.93 | 6,627,409 | +0.13(+0.15%) |
Oct 03, 2018 | 87.11 | 87.15 | 85.78 | 85.81 | 6,934,599 | -0.99(-1.14%) |
Oct 02, 2018 | 85.68 | 87.21 | 85.61 | 86.79 | 8,501,286 | +0.68(+0.79%) |
Oct 01, 2018 | 86.01 | 86.34 | 85.78 | 86.11 | 5,476,482 | +0.45(+0.52%) |
Sep 28, 2018 | 86.00 | 86.08 | 85.46 | 85.66 | 6,913,564 | -0.20(-0.23%) |
Sep 27, 2018 | 85.92 | 86.62 | 85.58 | 85.86 | 5,880,005 | -0.42(-0.49%) |
Sep 26, 2018 | 86.75 | 87.18 | 86.22 | 86.28 | 6,488,640 | -0.47(-0.54%) |
Sep 25, 2018 | 87.56 | 88.04 | 86.64 | 86.75 | 6,789,604 | +0.16(+0.19%) |
Sep 24, 2018 | 87.06 | 87.57 | 86.53 | 86.58 | 5,850,232 | -0.89(-1.02%) |
Sep 21, 2018 | 87.49 | 87.83 | 87.23 | 87.48 | 10,447,965 | +0.14(+0.16%) |
Sep 20, 2018 | 86.97 | 87.37 | 86.61 | 87.34 | 6,086,443 | +0.47(+0.54%) |
Sep 19, 2018 | 87.17 | 87.47 | 86.54 | 86.87 | 6,221,692 | -0.17(-0.20%) |
Sep 18, 2018 | 86.16 | 87.19 | 85.88 | 87.05 | 7,411,237 | +0.56(+0.64%) |
Sep 17, 2018 | 86.43 | 87.09 | 86.08 | 86.49 | 5,840,204 | +0.21(+0.24%) |
Sep 14, 2018 | 86.23 | 86.51 | 86.06 | 86.28 | 6,927,925 | -0.48(-0.56%) |
Sep 13, 2018 | 86.95 | 87.22 | 86.57 | 86.76 | 8,363,518 | -0.78(-0.89%) |
Sep 12, 2018 | 87.80 | 88.24 | 87.50 | 87.54 | 6,467,591 | -0.61(-0.69%) |
Sep 11, 2018 | 88.72 | 89.08 | 88.01 | 88.15 | 7,084,957 | -0.24(-0.27%) |
Sep 10, 2018 | 87.67 | 88.65 | 87.65 | 88.39 | 9,135,051 | +0.98(+1.12%) |
Sep 07, 2018 | 87.38 | 88.00 | 87.24 | 87.41 | 7,315,033 | -0.57(-0.64%) |
Sep 06, 2018 | 88.05 | 88.22 | 87.58 | 87.98 | 6,743,221 | -0.16(-0.18%) |
Sep 05, 2018 | 87.27 | 88.32 | 86.98 | 88.13 | 10,385,694 | +1.15(+1.32%) |
Sep 04, 2018 | 87.38 | 87.81 | 86.87 | 86.98 | 9,077,400 | -0.46(-0.52%) |
Aug 31, 2018 | 87.44 | 87.44 | 87.44 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 87.11 | 88.02 | 87.06 | 87.66 | 7,738,369 | +0.42(+0.48%) |
Aug 29, 2018 | 87.82 | 88.32 | 87.14 | 87.24 | 8,619,079 | -0.39(-0.45%) |
Aug 28, 2018 | 86.44 | 87.89 | 86.23 | 87.63 | 10,943,596 | +1.40(+1.62%) |
Aug 27, 2018 | 86.89 | 87.21 | 86.01 | 86.23 | 7,717,235 | -0.37(-0.43%) |
Aug 24, 2018 | 86.74 | 87.26 | 86.06 | 86.61 | 9,422,255 | -0.21(-0.24%) |
Aug 23, 2018 | 87.11 | 87.44 | 86.71 | 86.82 | 6,678,457 | -0.45(-0.51%) |
Aug 22, 2018 | 87.75 | 88.34 | 86.86 | 87.27 | 8,510,505 | -0.37(-0.43%) |
Aug 21, 2018 | 87.53 | 87.89 | 86.98 | 87.64 | 11,543,635 | +0.07(+0.08%) |
Aug 20, 2018 | 89.09 | 89.66 | 87.52 | 87.57 | 13,894,827 | -1.69(-1.89%) |
Aug 17, 2018 | 89.18 | 90.91 | 89.03 | 89.25 | 18,048,916 | -0.72(-0.80%) |
Aug 16, 2018 | 91.32 | 91.41 | 89.31 | 89.97 | 46,731,652 | +7.68(+9.33%) |
Aug 15, 2018 | 82.32 | 82.47 | 81.79 | 82.29 | 9,442,448 | -0.57(-0.69%) |
Aug 14, 2018 | 81.77 | 83.11 | 81.76 | 82.87 | 6,398,260 | +1.10(+1.35%) |
Aug 13, 2018 | 82.28 | 82.59 | 81.52 | 81.77 | 6,445,483 | -0.49(-0.60%) |
Aug 10, 2018 | 80.91 | 82.43 | 80.86 | 82.26 | 9,038,875 | +1.07(+1.31%) |
Aug 09, 2018 | 81.60 | 81.76 | 80.96 | 81.19 | 5,183,155 | -0.47(-0.58%) |
Aug 08, 2018 | 81.59 | 81.83 | 81.05 | 81.66 | 5,559,477 | +0.25(+0.31%) |
Aug 07, 2018 | 81.47 | 81.95 | 81.30 | 81.41 | 4,989,949 | +0.09(+0.11%) |
Aug 06, 2018 | 80.99 | 81.60 | 80.83 | 81.32 | 5,129,251 | +0.06(+0.08%) |
Aug 03, 2018 | 80.88 | 81.87 | 80.71 | 81.26 | 6,337,210 | +0.76(+0.95%) |
Aug 02, 2018 | 79.75 | 80.57 | 79.46 | 80.49 | 4,748,295 | +0.47(+0.59%) |
Aug 01, 2018 | 80.59 | 80.83 | 79.70 | 80.02 | 5,568,470 | -0.90(-1.11%) |
Jul 31, 2018 | 80.71 | 81.31 | 80.53 | 80.92 | 7,397,293 | +0.32(+0.39%) |
Jul 30, 2018 | 79.81 | 80.66 | 79.71 | 80.60 | 6,627,820 | +0.68(+0.85%) |
Jul 27, 2018 | 80.39 | 80.60 | 79.83 | 79.92 | 5,160,100 | -0.09(-0.11%) |
Jul 26, 2018 | 80.26 | 81.10 | 79.97 | 80.01 | 7,220,748 | +0.30(+0.38%) |
Jul 25, 2018 | 79.14 | 79.82 | 79.00 | 79.71 | 6,407,400 | -0.05(-0.07%) |
Jul 24, 2018 | 79.91 | 80.25 | 79.45 | 79.77 | 6,162,880 | +0.30(+0.38%) |
Jul 23, 2018 | 79.49 | 79.91 | 79.24 | 79.47 | 4,576,053 | -0.39(-0.49%) |
Jul 20, 2018 | 79.26 | 79.96 | 79.08 | 79.86 | 5,316,823 | +0.31(+0.39%) |
Jul 19, 2018 | 79.68 | 80.24 | 79.27 | 79.55 | 5,384,487 | -0.32(-0.40%) |
Jul 18, 2018 | 80.10 | 80.88 | 79.75 | 79.87 | 5,563,455 | -0.11(-0.14%) |
Jul 17, 2018 | 79.26 | 80.44 | 79.26 | 79.98 | 6,518,374 | +0.50(+0.63%) |
Jul 16, 2018 | 79.46 | 79.55 | 78.74 | 79.48 | 4,903,236 | -0.05(-0.07%) |
Jul 13, 2018 | 78.46 | 79.80 | 78.45 | 79.53 | 7,051,022 | +1.07(+1.36%) |
Jul 12, 2018 | 79.17 | 78.19 | 78.46 | 5,390,782 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.95 | 79.00 | 78.35 | 78.47 | 6,167,959 | -0.62(-0.78%) |
Jul 10, 2018 | 77.93 | 79.20 | 77.88 | 79.09 | 6,664,232 | +1.16(+1.49%) |
Jul 09, 2018 | 77.08 | 78.42 | 76.88 | 77.93 | 7,248,481 | +1.29(+1.68%) |
Jul 06, 2018 | 76.36 | 76.96 | 76.01 | 76.64 | 6,201,023 | -0.05(-0.07%) |
Jul 05, 2018 | 77.03 | 77.61 | 76.42 | 76.69 | 5,918,623 | +0.12(+0.15%) |
Jul 03, 2018 | 76.58 | 76.58 | 76.58 | 0 | +0.40(+0.52%) | |
Jul 02, 2018 | 77.67 | 77.94 | 75.63 | 76.18 | 8,959,105 | -1.50(-1.93%) |
Jun 29, 2018 | 77.90 | 78.17 | 77.56 | 77.67 | 9,108,497 | -0.19(-0.24%) |
Jun 28, 2018 | 78.76 | 79.16 | 77.71 | 77.86 | 9,335,247 | -0.93(-1.19%) |
Jun 27, 2018 | 77.90 | 79.34 | 77.58 | 78.80 | 11,356,919 | +0.83(+1.06%) |
Jun 26, 2018 | 78.47 | 78.94 | 77.77 | 77.97 | 11,160,025 | -0.44(-0.57%) |
Jun 25, 2018 | 76.71 | 78.54 | 76.61 | 78.42 | 17,573,404 | +1.50(+1.95%) |
Jun 22, 2018 | 76.60 | 76.95 | 76.27 | 76.92 | 12,135,853 | +0.55(+0.72%) |
Jun 21, 2018 | 75.63 | 76.68 | 75.29 | 76.37 | 8,922,883 | +0.54(+0.72%) |
Jun 20, 2018 | 75.92 | 76.01 | 75.42 | 75.82 | 8,784,364 | +0.00(+0.00%) |
Jun 19, 2018 | 74.91 | 75.83 | 74.70 | 75.82 | 10,310,897 | +0.55(+0.73%) |
Jun 18, 2018 | 75.32 | 75.79 | 75.11 | 75.27 | 9,371,038 | -0.63(-0.84%) |
Jun 15, 2018 | 75.99 | 75.33 | 75.91 | 13,786,804 | -0.08(-0.11%) | |
Jun 14, 2018 | 76.38 | 76.91 | 75.88 | 75.99 | 8,289,314 | -0.27(-0.36%) |
Jun 13, 2018 | 76.08 | 76.51 | 76.04 | 76.26 | 7,010,969 | -0.01(-0.01%) |
Jun 12, 2018 | 76.47 | 76.71 | 75.70 | 76.27 | 8,888,089 | -0.18(-0.24%) |
Jun 11, 2018 | 76.55 | 76.67 | 75.99 | 76.45 | 6,894,234 | -0.05(-0.07%) |
Jun 08, 2018 | 76.89 | 77.26 | 76.31 | 76.50 | 8,383,024 | -0.54(-0.69%) |
Jun 07, 2018 | 76.89 | 77.77 | 76.80 | 77.04 | 8,492,629 | +0.35(+0.46%) |
Jun 06, 2018 | 76.50 | 76.69 | 8,118,718 | -0.05(-0.07%) | ||
Jun 05, 2018 | 77.49 | 77.51 | 76.40 | 76.74 | 9,130,675 | -0.73(-0.94%) |
Jun 04, 2018 | 75.72 | 77.56 | 75.54 | 77.47 | 12,042,526 | +2.20(+2.93%) |
Jun 01, 2018 | 75.31 | 75.65 | 75.14 | 75.26 | 5,775,686 | +0.41(+0.55%) |
May 31, 2018 | 76.12 | 76.46 | 74.83 | 74.85 | 12,645,648 | -1.43(-1.88%) |
May 30, 2018 | 74.77 | 76.39 | 74.60 | 76.29 | 10,269,324 | +1.56(+2.09%) |
May 29, 2018 | 74.33 | 74.84 | 74.19 | 74.73 | 9,293,317 | -0.05(-0.07%) |
May 25, 2018 | 74.78 | 74.78 | 74.78 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.27 | 75.27 | 74.16 | 75.14 | 9,456,616 | -0.15(-0.19%) |
May 23, 2018 | 75.23 | 75.29 | 74.52 | 75.28 | 10,362,556 | -0.33(-0.43%) |
May 22, 2018 | 76.63 | 76.91 | 75.53 | 75.61 | 8,894,748 | -1.03(-1.35%) |
May 21, 2018 | 76.31 | 76.67 | 76.01 | 76.64 | 11,814,287 | +0.79(+1.04%) |
May 18, 2018 | 76.40 | 76.58 | 75.72 | 75.85 | 13,279,722 | -0.77(-1.01%) |
May 17, 2018 | 78.94 | 79.43 | 76.04 | 76.62 | 32,767,644 | -1.49(-1.90%) |
May 16, 2018 | 76.97 | 78.56 | 76.85 | 78.11 | 15,091,524 | +1.46(+1.90%) |
May 15, 2018 | 76.23 | 76.98 | 76.00 | 76.65 | 10,279,723 | +0.12(+0.15%) |
May 14, 2018 | 76.08 | 76.90 | 75.86 | 76.53 | 10,471,218 | +0.92(+1.21%) |
May 11, 2018 | 74.99 | 75.74 | 74.32 | 75.62 | 10,954,879 | +0.63(+0.83%) |
May 10, 2018 | 74.94 | 75.97 | 74.37 | 74.99 | 17,482,536 | +0.14(+0.18%) |
May 09, 2018 | 74.40 | 75.41 | 73.90 | 74.85 | 35,795,188 | -2.42(-3.13%) |
May 08, 2018 | 77.07 | 77.37 | 76.53 | 77.27 | 7,265,514 | +0.24(+0.32%) |
May 07, 2018 | 78.85 | 78.86 | 76.85 | 77.03 | 11,976,071 | -1.86(-2.35%) |
May 04, 2018 | 77.50 | 79.40 | 76.93 | 78.88 | 7,735,739 | +1.17(+1.51%) |
May 03, 2018 | 77.67 | 77.76 | 76.71 | 77.71 | 7,629,709 | -0.10(-0.13%) |
May 02, 2018 | 78.52 | 78.63 | 77.65 | 77.81 | 6,749,815 | -0.96(-1.22%) |
May 01, 2018 | 79.01 | 79.31 | 77.82 | 78.77 | 7,720,161 | -0.95(-1.19%) |
Apr 30, 2018 | 79.25 | 80.80 | 79.23 | 79.72 | 9,637,858 | +1.05(+1.34%) |
Apr 27, 2018 | 79.19 | 79.22 | 78.48 | 78.67 | 6,270,617 | -0.59(-0.74%) |
Apr 26, 2018 | 78.56 | 79.59 | 78.31 | 79.25 | 6,415,582 | +0.69(+0.88%) |
Apr 25, 2018 | 77.79 | 79.04 | 77.40 | 78.56 | 7,497,173 | +0.58(+0.74%) |
Apr 24, 2018 | 78.20 | 78.32 | 77.12 | 77.98 | 9,398,179 | +0.39(+0.50%) |
Apr 23, 2018 | 78.31 | 78.48 | 77.52 | 77.59 | 8,166,040 | -0.79(-1.01%) |
Apr 20, 2018 | 79.19 | 79.65 | 78.11 | 78.39 | 9,237,516 | -0.82(-1.04%) |
Apr 19, 2018 | 78.77 | 79.34 | 78.03 | 79.21 | 7,310,096 | +0.29(+0.37%) |
Apr 18, 2018 | 79.49 | 79.81 | 78.86 | 78.92 | 6,495,799 | -0.30(-0.38%) |
Apr 17, 2018 | 78.84 | 79.46 | 78.77 | 79.22 | 7,547,460 | +0.96(+1.22%) |
Apr 16, 2018 | 77.68 | 78.99 | 77.61 | 78.26 | 7,789,960 | +0.74(+0.95%) |
Apr 13, 2018 | 77.40 | 77.75 | 76.77 | 77.52 | 8,387,835 | +0.53(+0.69%) |
Apr 12, 2018 | 77.67 | 78.25 | 76.97 | 76.99 | 7,604,976 | -0.43(-0.56%) |
Apr 11, 2018 | 77.50 | 78.28 | 77.32 | 77.42 | 6,966,996 | -0.49(-0.62%) |
Apr 10, 2018 | 78.26 | 78.49 | 77.20 | 77.91 | 10,793,853 | +0.15(+0.20%) |
Apr 09, 2018 | 78.27 | 78.81 | 77.72 | 77.76 | 9,285,514 | -0.37(-0.47%) |
Apr 06, 2018 | 78.25 | 79.22 | 77.62 | 78.13 | 7,046,077 | -1.01(-1.28%) |
Apr 05, 2018 | 78.95 | 79.62 | 78.47 | 79.13 | 7,050,683 | +0.53(+0.68%) |
Apr 04, 2018 | 77.14 | 78.85 | 77.00 | 78.60 | 7,251,915 | +0.38(+0.48%) |
Apr 03, 2018 | 77.73 | 78.36 | 77.10 | 78.22 | 10,758,400 | +1.13(+1.46%) |
Apr 02, 2018 | 79.31 | 79.52 | 76.46 | 77.10 | 21,225,086 | -3.08(-3.84%) |
Mar 29, 2018 | 80.18 | 80.18 | 80.18 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.74 | 79.52 | 77.67 | 79.10 | 12,844,177 | +1.55(+2.00%) |
Mar 27, 2018 | 79.27 | 79.34 | 77.03 | 77.55 | 7,261,468 | -1.31(-1.66%) |
Mar 26, 2018 | 77.70 | 79.03 | 77.60 | 78.86 | 10,206,425 | +1.87(+2.44%) |
Mar 23, 2018 | 78.72 | 79.07 | 76.85 | 76.98 | 11,235,026 | -1.55(-1.97%) |
Mar 22, 2018 | 78.88 | 79.55 | 78.40 | 78.53 | 13,588,522 | -0.94(-1.18%) |
Mar 21, 2018 | 79.21 | 80.82 | 79.02 | 79.47 | 13,133,352 | +0.21(+0.26%) |
Mar 20, 2018 | 79.18 | 79.42 | 78.74 | 79.26 | 9,163,227 | +0.45(+0.57%) |
Mar 19, 2018 | 80.13 | 80.27 | 78.49 | 78.81 | 13,373,332 | -1.55(-1.93%) |
Mar 16, 2018 | 79.05 | 81.19 | 78.86 | 80.36 | 31,508,950 | +1.50(+1.90%) |
Mar 15, 2018 | 79.02 | 80.02 | 77.42 | 78.86 | 18,436,234 | -0.14(-0.18%) |
Mar 14, 2018 | 79.77 | 80.19 | 78.86 | 79.01 | 12,250,451 | -0.57(-0.71%) |
Mar 13, 2018 | 79.66 | 80.12 | 79.29 | 79.58 | 7,958,706 | +0.21(+0.26%) |
Mar 12, 2018 | 79.94 | 80.60 | 79.20 | 79.37 | 9,402,674 | -0.59(-0.73%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.88 | 79.95 | 10,823,689 | +0.72(+0.91%) |
Mar 08, 2018 | 79.10 | 79.42 | 78.71 | 79.23 | 10,626,805 | +0.63(+0.80%) |
Mar 07, 2018 | 79.31 | 78.24 | 78.60 | 12,780,412 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.94 | 81.00 | 79.40 | 79.79 | 12,305,261 | -0.82(-1.02%) |
Mar 05, 2018 | 78.96 | 81.08 | 78.90 | 80.61 | 14,937,791 | +1.08(+1.36%) |
Mar 02, 2018 | 78.18 | 79.64 | 78.16 | 79.53 | 21,257,008 | -0.28(-0.35%) |
Mar 01, 2018 | 80.78 | 80.79 | 78.58 | 79.80 | 21,082,854 | -0.83(-1.03%) |
Feb 28, 2018 | 82.42 | 82.51 | 80.63 | 80.64 | 15,779,166 | -1.35(-1.65%) |
Feb 27, 2018 | 83.88 | 83.96 | 81.98 | 81.99 | 14,913,131 | -1.43(-1.72%) |
Feb 26, 2018 | 83.23 | 84.03 | 82.62 | 83.42 | 16,394,848 | +0.21(+0.25%) |
Feb 23, 2018 | 83.21 | 83.75 | 82.20 | 83.22 | 14,278,365 | +0.11(+0.13%) |
Feb 22, 2018 | 83.66 | 83.11 | 22,721,986 | +1.12(+1.37%) | ||
Feb 21, 2018 | 85.21 | 85.41 | 81.74 | 81.99 | 55,223,200 | -2.32(-2.75%) |
Feb 20, 2018 | 86.89 | 87.74 | 84.30 | 84.31 | 58,111,624 | -9.56(-10.18%) |
Feb 16, 2018 | 93.87 | 93.87 | 93.87 | 0 | +1.39(+1.50%) | |
Feb 15, 2018 | 91.87 | 92.85 | 91.32 | 92.48 | 8,359,895 | +1.37(+1.50%) |
Feb 14, 2018 | 90.36 | 91.60 | 89.77 | 91.11 | 8,149,551 | +0.65(+0.71%) |
Feb 13, 2018 | 88.99 | 90.68 | 88.99 | 90.46 | 7,391,511 | +1.28(+1.44%) |
Feb 12, 2018 | 89.70 | 89.98 | 88.51 | 89.18 | 10,193,509 | +0.16(+0.18%) |
Feb 09, 2018 | 90.06 | 90.57 | 86.39 | 89.02 | 15,833,457 | -0.58(-0.65%) |
Feb 08, 2018 | 92.70 | 89.59 | 89.60 | 15,541,397 | -2.54(-2.75%) | |
Feb 07, 2018 | 90.03 | 93.60 | 89.60 | 92.14 | 12,430,404 | +1.75(+1.93%) |
Feb 06, 2018 | 87.47 | 90.55 | 87.12 | 90.39 | 17,679,776 | -0.39(-0.43%) |
Feb 05, 2018 | 92.63 | 93.72 | 86.98 | 90.78 | 13,983,884 | -2.82(-3.01%) |
Feb 02, 2018 | 94.20 | 95.38 | 93.30 | 93.60 | 10,328,663 | -0.93(-0.99%) |
Feb 01, 2018 | 95.46 | 94.23 | 94.53 | 7,116,033 | -0.97(-1.01%) | |
Jan 31, 2018 | 96.55 | 96.91 | 95.02 | 95.50 | 10,939,804 | -1.01(-1.05%) |
Jan 30, 2018 | 97.77 | 97.98 | 97.49 | 96.51 | 10,247,368 | -1.63(-1.66%) |
Jan 29, 2018 | 96.85 | 98.53 | 96.74 | 98.14 | 9,318,781 | +1.04(+1.07%) |
Jan 26, 2018 | 95.86 | 97.12 | 95.57 | 97.10 | 7,575,159 | +1.60(+1.68%) |
Jan 25, 2018 | 94.83 | 95.68 | 94.83 | 95.50 | 6,537,406 | +0.73(+0.77%) |
Jan 24, 2018 | 95.28 | 95.36 | 93.90 | 94.77 | 6,865,389 | -0.10(-0.10%) |
Jan 23, 2018 | 94.33 | 95.09 | 93.68 | 94.87 | 9,174,192 | +0.40(+0.43%) |
Jan 22, 2018 | 93.62 | 94.47 | 93.21 | 94.47 | 8,148,446 | +0.77(+0.82%) |
Jan 19, 2018 | 93.74 | 94.00 | 92.87 | 93.70 | 9,352,523 | +0.26(+0.28%) |
Jan 18, 2018 | 93.83 | 94.01 | 92.83 | 93.44 | 13,732,273 | +1.43(+1.56%) |
Jan 17, 2018 | 90.62 | 92.22 | 90.21 | 92.01 | 9,689,858 | +1.80(+2.00%) |
Jan 16, 2018 | 90.79 | 91.30 | 89.89 | 90.20 | 7,567,056 | -0.16(-0.18%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.32 | 89.99 | 88.49 | 89.60 | 7,295,595 | +0.31(+0.35%) |
Jan 10, 2018 | 89.29 | 8,849,700 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.40 | 91.69 | 89.86 | 89.94 | 8,159,680 | -1.09(-1.20%) |
Jan 08, 2018 | 89.81 | 91.15 | 89.77 | 91.03 | 9,871,075 | +1.33(+1.48%) |
Jan 05, 2018 | 89.26 | 89.93 | 89.24 | 89.70 | 8,130,696 | +0.53(+0.59%) |
Jan 04, 2018 | 89.17 | 89.39 | 88.61 | 89.17 | 7,619,235 | +0.08(+0.09%) |
Jan 03, 2018 | 88.56 | 89.59 | 88.48 | 89.09 | 9,937,647 | +0.77(+0.87%) |
Jan 02, 2018 | 88.96 | 89.40 | 88.26 | 88.32 | 11,320,683 | -0.14(-0.16%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 89.16 | 89.25 | 88.80 | 89.05 | 10,898,804 | +0.13(+0.14%) |
Dec 27, 2017 | 89.19 | 89.23 | 88.54 | 88.92 | 5,738,339 | +0.09(+0.10%) |
Dec 26, 2017 | 88.11 | 89.08 | 88.11 | 88.83 | 4,794,923 | +0.85(+0.97%) |
Dec 22, 2017 | 88.05 | 88.17 | 87.51 | 87.98 | 6,115,535 | +0.13(+0.15%) |
Dec 21, 2017 | 88.69 | 88.99 | 87.78 | 87.85 | 7,790,622 | -0.62(-0.70%) |
Dec 20, 2017 | 89.09 | 89.27 | 88.20 | 88.47 | 11,976,836 | -0.04(-0.05%) |
Dec 19, 2017 | 89.51 | 89.51 | 88.05 | 88.51 | 13,407,435 | +0.81(+0.92%) |
Dec 18, 2017 | 87.24 | 87.95 | 87.22 | 87.70 | 8,886,856 | +0.71(+0.81%) |
Dec 15, 2017 | 87.53 | 88.23 | 86.82 | 87.00 | 18,019,258 | -0.02(-0.02%) |
Dec 14, 2017 | 87.79 | 88.31 | 86.99 | 87.02 | 10,475,640 | -0.56(-0.64%) |
Dec 13, 2017 | 86.59 | 87.71 | 86.50 | 87.58 | 8,707,496 | +0.95(+1.10%) |
Dec 12, 2017 | 86.63 | 87.11 | 86.54 | 86.63 | 8,718,422 | -0.21(-0.24%) |
Dec 11, 2017 | 86.86 | 87.13 | 86.26 | 86.84 | 9,963,656 | +0.34(+0.39%) |
Dec 08, 2017 | 86.50 | 86.63 | 86.13 | 86.50 | 6,497,713 | -0.21(-0.24%) |
Dec 07, 2017 | 86.95 | 87.42 | 86.59 | 86.70 | 8,373,377 | +0.01(+0.01%) |
Dec 06, 2017 | 87.33 | 87.46 | 86.66 | 86.69 | 8,011,147 | -0.49(-0.56%) |
Dec 05, 2017 | 86.44 | 87.28 | 86.37 | 87.18 | 10,109,671 | +0.73(+0.85%) |
Dec 04, 2017 | 87.09 | 87.30 | 86.15 | 86.45 | 10,049,085 | -0.30(-0.35%) |
Dec 01, 2017 | 86.99 | 87.08 | 85.77 | 86.75 | 9,309,371 | +0.11(+0.12%) |
Nov 30, 2017 | 87.41 | 87.73 | 86.01 | 86.65 | 14,370,333 | -0.29(-0.34%) |
Nov 29, 2017 | 86.64 | 87.57 | 86.34 | 86.94 | 12,815,488 | +0.70(+0.82%) |
Nov 28, 2017 | 86.08 | 86.34 | 85.39 | 86.24 | 9,773,310 | +0.13(+0.16%) |
Nov 27, 2017 | 86.31 | 87.01 | 85.82 | 86.10 | 9,992,074 | +0.00(+0.00%) |
Nov 24, 2017 | 86.33 | 86.65 | 86.02 | 86.10 | 5,045,205 | +0.19(+0.22%) |
Nov 22, 2017 | 86.13 | 86.27 | 85.65 | 85.92 | 10,007,388 | -0.10(-0.11%) |
Nov 21, 2017 | 87.10 | 87.25 | 85.84 | 86.02 | 14,301,095 | -0.86(-0.98%) |
Nov 20, 2017 | 85.94 | 87.01 | 85.34 | 86.87 | 18,394,010 | +0.01(+0.01%) |
Nov 17, 2017 | 88.44 | 89.23 | 86.07 | 86.86 | 26,454,670 | -1.92(-2.16%) |
Nov 16, 2017 | 84.77 | 88.83 | 84.41 | 88.78 | 42,666,464 | +8.72(+10.90%) |
Nov 15, 2017 | 80.51 | 80.96 | 79.89 | 80.05 | 9,425,090 | -1.12(-1.38%) |
Nov 14, 2017 | 80.83 | 81.27 | 80.37 | 81.18 | 11,029,186 | +0.09(+0.11%) |
Nov 13, 2017 | 81.13 | 81.97 | 80.98 | 81.09 | 9,526,276 | +0.06(+0.08%) |
Nov 10, 2017 | 80.42 | 81.71 | 80.42 | 81.02 | 8,581,789 | +0.55(+0.69%) |
Nov 09, 2017 | 80.15 | 80.71 | 79.63 | 80.47 | 7,746,862 | +0.04(+0.04%) |
Nov 08, 2017 | 79.41 | 80.58 | 79.40 | 80.44 | 7,593,378 | +1.17(+1.47%) |
Nov 07, 2017 | 79.20 | 79.37 | 78.70 | 79.27 | 5,999,689 | +0.22(+0.28%) |
Nov 06, 2017 | 79.69 | 79.92 | 79.03 | 79.05 | 5,897,656 | -0.87(-1.09%) |
Nov 03, 2017 | 79.33 | 80.10 | 79.10 | 79.92 | 7,307,344 | +0.78(+0.99%) |
Nov 02, 2017 | 78.67 | 79.46 | 78.24 | 79.14 | 5,815,793 | +0.77(+0.98%) |