Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.74 | 94.66 | 93.46 | 94.45 | 8,453,289 | +0.07(+0.08%) |
Nov 29, 2018 | 93.66 | 95.08 | 93.50 | 94.38 | 8,082,080 | +0.56(+0.60%) |
Nov 28, 2018 | 91.30 | 93.92 | 90.84 | 93.81 | 8,541,123 | +2.33(+2.54%) |
Nov 27, 2018 | 90.96 | 91.84 | 90.70 | 91.49 | 7,982,452 | +0.18(+0.20%) |
Nov 26, 2018 | 91.00 | 91.67 | 90.54 | 91.30 | 8,179,988 | +1.10(+1.21%) |
Nov 23, 2018 | 91.08 | 91.49 | 89.02 | 90.21 | 7,024,090 | -3.15(-3.38%) |
Nov 21, 2018 | 93.36 | 93.36 | 93.36 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.69 | 94.89 | 91.35 | 92.19 | 10,052,889 | -2.64(-2.78%) |
Nov 19, 2018 | 93.81 | 94.88 | 93.62 | 94.83 | 6,683,648 | +0.29(+0.30%) |
Nov 16, 2018 | 93.30 | 94.71 | 93.12 | 94.54 | 8,445,985 | +1.68(+1.80%) |
Nov 15, 2018 | 90.26 | 92.97 | 89.51 | 92.87 | 9,089,904 | +1.87(+2.05%) |
Nov 14, 2018 | 91.91 | 92.63 | 90.39 | 91.00 | 8,617,180 | +0.29(+0.32%) |
Nov 13, 2018 | 92.24 | 92.70 | 90.47 | 90.71 | 8,705,783 | -1.60(-1.74%) |
Nov 12, 2018 | 95.08 | 95.44 | 92.14 | 92.31 | 13,403,218 | -1.67(-1.77%) |
Nov 09, 2018 | 92.97 | 94.66 | 92.30 | 93.98 | 8,348,975 | +0.12(+0.13%) |
Nov 08, 2018 | 94.88 | 95.84 | 93.55 | 93.86 | 11,775,415 | -1.19(-1.25%) |
Nov 07, 2018 | 94.37 | 95.25 | 93.60 | 95.05 | 6,165,824 | +1.55(+1.66%) |
Nov 06, 2018 | 93.39 | 93.92 | 92.68 | 93.50 | 6,704,779 | -0.03(-0.03%) |
Nov 05, 2018 | 91.71 | 94.11 | 91.69 | 93.53 | 10,190,897 | +3.31(+3.67%) |
Nov 02, 2018 | 90.32 | 92.09 | 88.96 | 90.22 | 12,577,253 | +2.80(+3.20%) |
Nov 01, 2018 | 87.89 | 88.07 | 86.58 | 87.42 | 13,440,162 | -0.38(-0.43%) |
Oct 31, 2018 | 87.85 | 88.47 | 87.33 | 87.80 | 9,398,985 | +0.63(+0.72%) |
Oct 30, 2018 | 86.20 | 87.41 | 85.05 | 87.17 | 9,567,479 | +1.51(+1.76%) |
Oct 29, 2018 | 88.11 | 88.13 | 84.57 | 85.66 | 10,933,850 | -2.04(-2.33%) |
Oct 26, 2018 | 87.00 | 88.45 | 86.24 | 87.71 | 10,218,136 | -0.04(-0.04%) |
Oct 25, 2018 | 87.57 | 89.18 | 86.84 | 87.75 | 7,254,369 | +1.08(+1.24%) |
Oct 24, 2018 | 89.43 | 89.79 | 86.56 | 86.67 | 10,173,315 | -2.51(-2.81%) |
Oct 23, 2018 | 91.00 | 91.00 | 88.12 | 89.18 | 10,293,487 | -3.00(-3.25%) |
Oct 22, 2018 | 92.87 | 93.18 | 91.60 | 92.17 | 7,178,240 | -0.73(-0.79%) |
Oct 19, 2018 | 92.30 | 93.79 | 92.30 | 92.90 | 10,102,163 | +0.53(+0.57%) |
Oct 18, 2018 | 92.34 | 92.90 | 91.26 | 92.38 | 9,399,381 | +0.14(+0.15%) |
Oct 17, 2018 | 92.17 | 92.55 | 91.24 | 92.24 | 8,874,245 | -0.17(-0.19%) |
Oct 16, 2018 | 92.08 | 92.54 | 91.49 | 92.41 | 6,162,358 | +0.45(+0.49%) |
Oct 15, 2018 | 92.56 | 93.47 | 91.94 | 91.96 | 7,680,681 | -0.65(-0.70%) |
Oct 12, 2018 | 94.00 | 94.12 | 91.36 | 92.61 | 9,474,490 | -0.52(-0.56%) |
Oct 11, 2018 | 96.28 | 96.28 | 92.43 | 93.13 | 10,923,092 | -3.28(-3.40%) |
Oct 10, 2018 | 100.05 | 100.34 | 96.30 | 96.41 | 8,270,488 | -3.32(-3.33%) |
Oct 09, 2018 | 98.70 | 100.22 | 98.35 | 99.73 | 8,643,471 | +1.56(+1.59%) |
Oct 08, 2018 | 97.55 | 98.66 | 97.38 | 98.17 | 7,970,107 | -0.39(-0.39%) |
Oct 05, 2018 | 98.24 | 99.01 | 98.09 | 98.56 | 5,490,746 | +0.30(+0.30%) |
Oct 04, 2018 | 98.13 | 98.76 | 97.66 | 98.26 | 6,134,730 | -0.28(-0.29%) |
Oct 03, 2018 | 98.40 | 98.96 | 98.13 | 98.54 | 5,696,415 | +0.45(+0.46%) |
Oct 02, 2018 | 98.35 | 98.90 | 97.76 | 98.09 | 6,924,280 | +0.28(+0.28%) |
Oct 01, 2018 | 96.81 | 98.21 | 96.81 | 97.82 | 6,802,356 | +1.66(+1.73%) |
Sep 28, 2018 | 95.93 | 96.89 | 95.75 | 96.16 | 6,616,006 | -0.15(-0.16%) |
Sep 27, 2018 | 96.07 | 96.73 | 95.71 | 96.31 | 5,764,352 | +0.41(+0.43%) |
Sep 26, 2018 | 96.72 | 97.06 | 95.74 | 95.90 | 5,380,580 | -1.12(-1.15%) |
Sep 25, 2018 | 97.12 | 97.70 | 96.68 | 97.02 | 6,861,587 | +0.59(+0.61%) |
Sep 24, 2018 | 95.87 | 96.71 | 95.60 | 96.43 | 8,309,204 | +1.17(+1.23%) |
Sep 21, 2018 | 94.30 | 95.35 | 93.90 | 95.26 | 17,425,702 | +1.34(+1.43%) |
Sep 20, 2018 | 94.52 | 95.41 | 93.67 | 93.91 | 7,434,822 | -0.07(-0.08%) |
Sep 19, 2018 | 93.05 | 94.40 | 92.89 | 93.98 | 6,174,121 | +1.09(+1.17%) |
Sep 18, 2018 | 93.19 | 93.50 | 92.78 | 92.90 | 6,315,226 | +0.49(+0.53%) |
Sep 17, 2018 | 92.49 | 93.33 | 92.22 | 92.41 | 7,069,834 | +0.10(+0.11%) |
Sep 14, 2018 | 91.56 | 92.49 | 91.50 | 92.31 | 6,291,614 | +0.85(+0.93%) |
Sep 13, 2018 | 91.23 | 91.63 | 90.50 | 91.46 | 7,968,697 | +0.40(+0.44%) |
Sep 12, 2018 | 91.55 | 92.39 | 91.03 | 91.06 | 6,444,296 | +0.61(+0.67%) |
Sep 11, 2018 | 89.92 | 91.02 | 89.46 | 90.45 | 7,122,641 | +0.42(+0.47%) |
Sep 10, 2018 | 90.77 | 91.00 | 89.95 | 90.03 | 7,465,519 | -0.09(-0.10%) |
Sep 07, 2018 | 90.06 | 90.71 | 89.17 | 90.12 | 8,440,659 | -0.50(-0.55%) |
Sep 06, 2018 | 92.71 | 93.20 | 90.55 | 90.62 | 10,414,900 | -2.90(-3.10%) |
Sep 05, 2018 | 92.84 | 93.53 | 92.21 | 93.52 | 5,874,158 | +0.04(+0.04%) |
Sep 04, 2018 | 93.53 | 94.08 | 93.07 | 93.48 | 5,837,904 | +0.32(+0.35%) |
Aug 31, 2018 | 93.16 | 93.16 | 93.16 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.43 | 94.71 | 94.01 | 94.22 | 4,263,745 | -0.32(-0.34%) |
Aug 29, 2018 | 94.37 | 95.02 | 94.27 | 94.54 | 5,215,715 | +0.28(+0.30%) |
Aug 28, 2018 | 94.84 | 95.42 | 94.17 | 94.26 | 5,958,477 | -0.39(-0.41%) |
Aug 27, 2018 | 93.86 | 94.75 | 93.71 | 94.64 | 4,961,769 | +1.05(+1.13%) |
Aug 24, 2018 | 93.50 | 94.01 | 93.36 | 93.59 | 5,614,983 | +0.72(+0.77%) |
Aug 23, 2018 | 93.10 | 93.44 | 92.56 | 92.87 | 5,038,832 | -0.64(-0.69%) |
Aug 22, 2018 | 93.22 | 93.94 | 93.12 | 93.52 | 4,624,097 | +0.77(+0.83%) |
Aug 21, 2018 | 93.09 | 93.53 | 92.63 | 92.75 | 6,199,864 | +0.15(+0.16%) |
Aug 20, 2018 | 92.79 | 93.05 | 92.27 | 92.60 | 6,871,311 | -0.04(-0.04%) |
Aug 17, 2018 | 92.91 | 93.25 | 92.08 | 92.64 | 7,773,311 | +0.11(+0.12%) |
Aug 16, 2018 | 92.56 | 93.04 | 92.15 | 92.53 | 6,935,852 | +0.66(+0.72%) |
Aug 15, 2018 | 94.80 | 94.82 | 91.47 | 91.87 | 12,164,839 | -3.61(-3.79%) |
Aug 14, 2018 | 95.75 | 96.31 | 95.03 | 95.48 | 4,649,413 | +0.11(+0.11%) |
Aug 13, 2018 | 96.05 | 96.34 | 95.23 | 95.37 | 5,597,609 | -0.70(-0.73%) |
Aug 10, 2018 | 95.16 | 96.21 | 94.64 | 96.07 | 7,867,607 | +0.63(+0.66%) |
Aug 09, 2018 | 96.56 | 96.88 | 95.23 | 95.44 | 6,699,277 | -1.05(-1.09%) |
Aug 08, 2018 | 96.99 | 97.20 | 96.06 | 96.49 | 7,650,215 | -1.01(-1.04%) |
Aug 07, 2018 | 97.79 | 97.91 | 97.17 | 97.51 | 5,831,145 | +0.69(+0.71%) |
Aug 06, 2018 | 96.91 | 97.32 | 96.23 | 96.82 | 5,720,502 | +0.19(+0.20%) |
Aug 03, 2018 | 96.70 | 96.78 | 96.07 | 96.63 | 6,803,452 | +0.23(+0.23%) |
Aug 02, 2018 | 96.93 | 97.22 | 96.04 | 96.40 | 5,955,882 | -1.27(-1.30%) |
Aug 01, 2018 | 97.61 | 98.08 | 97.17 | 97.67 | 5,983,999 | -0.69(-0.70%) |
Jul 31, 2018 | 99.70 | 100.13 | 98.25 | 98.36 | 7,567,325 | -1.22(-1.22%) |
Jul 30, 2018 | 98.74 | 100.02 | 98.32 | 99.57 | 7,354,682 | +1.45(+1.48%) |
Jul 27, 2018 | 95.64 | 98.95 | 95.09 | 98.12 | 9,732,734 | +1.57(+1.63%) |
Jul 26, 2018 | 97.13 | 97.66 | 96.45 | 96.55 | 7,116,497 | -0.74(-0.76%) |
Jul 25, 2018 | 96.29 | 97.55 | 96.02 | 97.29 | 5,493,228 | +0.82(+0.85%) |
Jul 24, 2018 | 94.93 | 96.71 | 94.92 | 96.47 | 5,678,980 | +1.96(+2.08%) |
Jul 23, 2018 | 95.30 | 95.86 | 94.37 | 94.51 | 6,880,880 | -0.73(-0.77%) |
Jul 20, 2018 | 94.44 | 95.30 | 94.26 | 95.24 | 6,932,089 | +0.47(+0.49%) |
Jul 19, 2018 | 94.33 | 95.14 | 94.26 | 94.77 | 5,740,410 | +0.11(+0.12%) |
Jul 18, 2018 | 94.44 | 94.77 | 93.21 | 94.66 | 7,781,204 | -0.30(-0.31%) |
Jul 17, 2018 | 95.31 | 95.77 | 94.87 | 94.96 | 5,306,542 | -0.83(-0.87%) |
Jul 16, 2018 | 95.82 | 96.49 | 94.94 | 95.79 | 5,543,311 | -0.83(-0.85%) |
Jul 13, 2018 | 96.74 | 97.27 | 96.30 | 96.62 | 4,304,397 | -0.17(-0.18%) |
Jul 12, 2018 | 96.93 | 97.33 | 96.27 | 96.79 | 4,808,177 | +0.58(+0.60%) |
Jul 11, 2018 | 95.78 | 96.21 | 8,510,881 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.18 | 100.10 | 98.73 | 99.38 | 6,532,042 | +1.25(+1.27%) |
Jul 09, 2018 | 97.37 | 98.36 | 97.12 | 98.14 | 5,904,442 | +1.44(+1.49%) |
Jul 06, 2018 | 96.21 | 96.99 | 95.95 | 96.70 | 5,160,981 | +0.12(+0.13%) |
Jul 05, 2018 | 98.23 | 98.34 | 96.45 | 96.57 | 6,404,032 | -0.58(-0.60%) |
Jul 03, 2018 | 97.16 | 97.16 | 97.16 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 97.58 | 97.59 | 96.25 | 96.78 | 6,513,376 | -1.70(-1.72%) |
Jun 29, 2018 | 97.94 | 99.49 | 97.94 | 98.48 | 7,278,841 | +0.60(+0.61%) |
Jun 28, 2018 | 98.57 | 98.81 | 97.36 | 97.88 | 4,897,217 | -0.26(-0.27%) |
Jun 27, 2018 | 97.48 | 99.25 | 97.41 | 98.14 | 8,137,165 | +1.43(+1.48%) |
Jun 26, 2018 | 95.83 | 97.06 | 95.47 | 96.71 | 5,890,316 | +1.21(+1.26%) |
Jun 25, 2018 | 96.92 | 97.09 | 94.97 | 95.50 | 7,448,600 | -1.94(-1.99%) |
Jun 22, 2018 | 97.69 | 98.59 | 97.23 | 97.44 | 11,441,070 | +1.96(+2.05%) |
Jun 21, 2018 | 96.98 | 97.05 | 95.15 | 95.49 | 9,360,072 | -2.10(-2.15%) |
Jun 20, 2018 | 98.24 | 98.50 | 96.82 | 97.59 | 10,245,396 | -0.19(-0.20%) |
Jun 19, 2018 | 96.84 | 98.06 | 96.49 | 97.79 | 7,635,852 | -0.33(-0.34%) |
Jun 18, 2018 | 96.86 | 98.91 | 96.67 | 98.12 | 9,892,780 | +1.50(+1.56%) |
Jun 15, 2018 | 98.54 | 96.46 | 96.62 | 16,976,932 | -1.92(-1.95%) | |
Jun 14, 2018 | 99.22 | 99.67 | 98.44 | 98.54 | 6,491,956 | -0.44(-0.44%) |
Jun 13, 2018 | 98.78 | 99.56 | 98.22 | 98.98 | 8,111,069 | -0.01(-0.01%) |
Jun 12, 2018 | 99.42 | 100.00 | 98.40 | 98.99 | 5,832,357 | -0.37(-0.38%) |
Jun 11, 2018 | 98.74 | 99.85 | 98.04 | 99.36 | 7,812,152 | +0.87(+0.89%) |
Jun 08, 2018 | 99.02 | 99.22 | 97.90 | 98.49 | 6,558,785 | -0.41(-0.41%) |
Jun 07, 2018 | 97.01 | 99.69 | 96.91 | 98.89 | 11,049,899 | +2.79(+2.90%) |
Jun 06, 2018 | 95.08 | 96.10 | 7,976,692 | +0.51(+0.53%) | ||
Jun 05, 2018 | 95.04 | 96.36 | 94.68 | 95.60 | 7,282,273 | +0.37(+0.38%) |
Jun 04, 2018 | 97.00 | 97.69 | 95.16 | 95.23 | 7,395,365 | -1.24(-1.28%) |
Jun 01, 2018 | 97.75 | 97.79 | 96.14 | 96.47 | 7,381,771 | -0.35(-0.36%) |
May 31, 2018 | 96.65 | 97.23 | 96.17 | 96.82 | 9,578,142 | -0.67(-0.69%) |
May 30, 2018 | 95.54 | 97.88 | 95.29 | 97.49 | 9,147,129 | +2.94(+3.11%) |
May 29, 2018 | 94.33 | 95.36 | 93.52 | 94.55 | 9,481,861 | -0.62(-0.65%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.24 | 99.24 | 98.03 | 98.62 | 7,582,427 | -1.63(-1.62%) |
May 23, 2018 | 98.99 | 100.32 | 98.57 | 100.25 | 7,725,023 | +0.37(+0.37%) |
May 22, 2018 | 100.55 | 101.56 | 99.78 | 99.88 | 6,989,167 | -0.89(-0.88%) |
May 21, 2018 | 100.32 | 100.80 | 99.91 | 100.77 | 6,523,358 | +1.18(+1.18%) |
May 18, 2018 | 100.42 | 100.60 | 99.55 | 99.59 | 8,198,220 | -1.25(-1.24%) |
May 17, 2018 | 100.30 | 100.93 | 100.00 | 100.84 | 6,729,258 | +0.79(+0.79%) |
May 16, 2018 | 99.84 | 100.17 | 99.07 | 100.05 | 6,999,649 | -0.14(-0.14%) |
May 15, 2018 | 100.57 | 100.59 | 99.81 | 100.19 | 6,735,788 | -0.50(-0.50%) |
May 14, 2018 | 100.58 | 101.17 | 100.23 | 100.69 | 8,044,896 | +0.42(+0.42%) |
May 11, 2018 | 99.91 | 100.97 | 99.24 | 100.26 | 10,479,560 | +0.79(+0.79%) |
May 10, 2018 | 100.15 | 100.24 | 99.14 | 99.47 | 7,052,648 | +0.08(+0.08%) |
May 09, 2018 | 99.17 | 100.71 | 98.91 | 99.40 | 14,818,039 | +1.66(+1.70%) |
May 08, 2018 | 96.47 | 97.88 | 95.47 | 97.74 | 11,551,751 | +1.26(+1.30%) |
May 07, 2018 | 97.75 | 99.15 | 96.09 | 96.48 | 9,070,133 | -0.46(-0.47%) |
May 04, 2018 | 96.69 | 97.95 | 96.30 | 96.93 | 6,997,094 | -0.37(-0.38%) |
May 03, 2018 | 96.21 | 97.39 | 95.62 | 97.30 | 8,712,051 | +0.40(+0.41%) |
May 02, 2018 | 95.91 | 97.66 | 95.82 | 96.90 | 7,652,240 | +0.49(+0.50%) |
May 01, 2018 | 95.78 | 96.46 | 95.04 | 96.42 | 9,186,441 | -0.19(-0.20%) |
Apr 30, 2018 | 98.08 | 98.76 | 96.56 | 96.61 | 9,883,004 | -1.17(-1.19%) |
Apr 27, 2018 | 96.91 | 98.11 | 96.28 | 97.78 | 11,443,549 | +1.85(+1.93%) |
Apr 26, 2018 | 94.73 | 95.98 | 94.44 | 95.92 | 8,112,278 | +1.16(+1.22%) |
Apr 25, 2018 | 94.47 | 94.90 | 93.53 | 94.76 | 6,903,245 | +0.14(+0.15%) |
Apr 24, 2018 | 96.03 | 96.56 | 94.01 | 94.62 | 10,334,820 | -0.80(-0.84%) |
Apr 23, 2018 | 94.21 | 95.45 | 94.05 | 95.43 | 7,916,383 | +0.98(+1.04%) |
Apr 20, 2018 | 95.27 | 95.34 | 93.79 | 94.45 | 9,791,861 | -1.08(-1.13%) |
Apr 19, 2018 | 95.73 | 96.52 | 95.14 | 95.53 | 9,271,479 | -0.08(-0.09%) |
Apr 18, 2018 | 94.56 | 96.44 | 94.52 | 95.61 | 11,825,642 | +1.82(+1.94%) |
Apr 17, 2018 | 93.39 | 94.21 | 93.10 | 93.79 | 8,402,450 | +0.59(+0.63%) |
Apr 16, 2018 | 93.13 | 93.98 | 92.49 | 93.20 | 5,954,444 | +0.60(+0.65%) |
Apr 13, 2018 | 92.29 | 93.27 | 92.06 | 92.60 | 7,133,034 | +0.53(+0.58%) |
Apr 12, 2018 | 92.44 | 93.18 | 91.62 | 92.07 | 8,679,138 | -0.02(-0.02%) |
Apr 11, 2018 | 91.65 | 92.18 | 90.93 | 92.08 | 8,089,670 | +0.31(+0.34%) |
Apr 10, 2018 | 90.81 | 92.53 | 90.81 | 91.78 | 9,904,975 | +2.22(+2.47%) |
Apr 09, 2018 | 89.03 | 90.48 | 88.71 | 89.56 | 8,979,363 | +0.94(+1.06%) |
Apr 06, 2018 | 89.87 | 90.35 | 87.56 | 88.62 | 9,187,408 | -1.95(-2.16%) |
Apr 05, 2018 | 88.71 | 91.03 | 88.57 | 90.57 | 9,163,888 | +2.17(+2.45%) |
Apr 04, 2018 | 87.30 | 88.64 | 86.82 | 88.40 | 7,416,456 | -0.27(-0.30%) |
Apr 03, 2018 | 86.89 | 88.79 | 86.56 | 88.67 | 8,698,859 | +2.00(+2.31%) |
Apr 02, 2018 | 87.95 | 88.33 | 85.36 | 86.67 | 8,065,719 | -1.39(-1.58%) |
Mar 29, 2018 | 88.06 | 88.06 | 88.06 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.75 | 89.00 | 86.53 | 86.56 | 9,046,072 | -1.98(-2.23%) |
Mar 27, 2018 | 89.38 | 90.24 | 88.01 | 88.54 | 7,162,391 | -0.53(-0.60%) |
Mar 26, 2018 | 88.22 | 89.25 | 87.49 | 89.07 | 8,894,993 | +1.83(+2.10%) |
Mar 23, 2018 | 88.32 | 89.40 | 87.03 | 87.24 | 8,064,332 | -0.56(-0.63%) |
Mar 22, 2018 | 89.23 | 89.37 | 87.63 | 87.80 | 8,153,504 | -2.58(-2.85%) |
Mar 21, 2018 | 88.79 | 91.20 | 88.65 | 90.38 | 8,844,330 | +1.96(+2.22%) |
Mar 20, 2018 | 88.45 | 89.31 | 88.37 | 88.42 | 5,940,535 | +0.47(+0.54%) |
Mar 19, 2018 | 88.86 | 88.98 | 87.43 | 87.95 | 6,220,644 | -1.17(-1.31%) |
Mar 16, 2018 | 89.11 | 89.72 | 88.46 | 89.11 | 19,307,780 | -0.14(-0.16%) |
Mar 15, 2018 | 89.08 | 89.74 | 88.61 | 89.25 | 5,852,835 | +0.35(+0.39%) |
Mar 14, 2018 | 90.33 | 90.69 | 88.69 | 88.90 | 6,541,154 | -1.03(-1.14%) |
Mar 13, 2018 | 90.52 | 91.26 | 89.57 | 89.93 | 8,796,491 | -0.25(-0.28%) |
Mar 12, 2018 | 90.73 | 91.39 | 90.01 | 90.18 | 8,905,829 | -0.33(-0.37%) |
Mar 09, 2018 | 88.27 | 90.65 | 88.22 | 90.52 | 11,439,264 | +2.99(+3.41%) |
Mar 08, 2018 | 88.49 | 88.61 | 86.95 | 87.53 | 7,875,202 | -0.38(-0.43%) |
Mar 07, 2018 | 86.97 | 87.91 | 8,624,129 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.91 | 89.20 | 87.27 | 87.76 | 10,304,120 | +0.39(+0.44%) |
Mar 05, 2018 | 86.02 | 87.51 | 85.73 | 87.37 | 10,119,990 | +1.17(+1.35%) |
Mar 02, 2018 | 86.10 | 86.62 | 84.82 | 86.21 | 8,556,567 | -0.31(-0.36%) |
Mar 01, 2018 | 86.12 | 87.95 | 85.69 | 86.52 | 9,734,035 | +0.09(+0.11%) |
Feb 28, 2018 | 88.82 | 89.16 | 86.39 | 86.42 | 9,622,832 | -1.30(-1.49%) |
Feb 27, 2018 | 88.70 | 89.61 | 87.73 | 87.73 | 7,846,515 | -0.76(-0.86%) |
Feb 26, 2018 | 87.40 | 88.54 | 87.14 | 88.49 | 9,590,440 | +1.55(+1.79%) |
Feb 23, 2018 | 85.30 | 87.06 | 85.13 | 86.94 | 8,366,051 | +2.08(+2.46%) |
Feb 22, 2018 | 84.86 | 9,625,435 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.82 | 86.53 | 84.22 | 84.22 | 8,916,721 | -1.48(-1.73%) |
Feb 20, 2018 | 86.70 | 86.93 | 85.39 | 85.70 | 8,678,135 | -0.90(-1.03%) |
Feb 16, 2018 | 86.59 | 86.59 | 86.59 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.15 | 87.27 | 86.17 | 86.90 | 6,996,806 | +0.02(+0.02%) |
Feb 14, 2018 | 86.02 | 87.20 | 85.17 | 86.88 | 9,191,244 | +0.26(+0.30%) |
Feb 13, 2018 | 86.66 | 86.86 | 85.53 | 86.62 | 9,237,265 | -0.53(-0.61%) |
Feb 12, 2018 | 87.77 | 88.58 | 86.33 | 87.15 | 10,931,195 | +0.37(+0.42%) |
Feb 09, 2018 | 86.66 | 87.64 | 83.72 | 86.78 | 14,285,419 | +0.92(+1.07%) |
Feb 08, 2018 | 88.06 | 88.61 | 85.79 | 85.86 | 12,924,926 | -2.29(-2.59%) |
Feb 07, 2018 | 89.76 | 90.04 | 88.10 | 88.15 | 15,079,046 | -1.45(-1.61%) |
Feb 06, 2018 | 85.02 | 89.94 | 84.69 | 89.59 | 24,072,284 | +4.15(+4.86%) |
Feb 05, 2018 | 89.45 | 90.45 | 82.59 | 85.44 | 20,014,940 | -5.22(-5.76%) |
Feb 02, 2018 | 94.77 | 94.77 | 89.95 | 90.66 | 17,241,486 | -5.34(-5.57%) |
Feb 01, 2018 | 96.03 | 96.05 | 94.85 | 96.01 | 10,219,012 | +0.17(+0.18%) |
Jan 31, 2018 | 95.89 | 96.20 | 94.85 | 95.84 | 12,590,612 | +0.09(+0.10%) |
Jan 30, 2018 | 97.57 | 97.87 | 95.72 | 95.75 | 10,570,858 | -2.48(-2.53%) |
Jan 29, 2018 | 99.44 | 100.60 | 98.11 | 98.23 | 8,305,307 | -2.07(-2.07%) |
Jan 26, 2018 | 99.94 | 100.73 | 99.68 | 100.31 | 8,253,572 | +0.41(+0.41%) |
Jan 25, 2018 | 100.74 | 100.83 | 99.66 | 99.89 | 6,012,521 | -0.57(-0.56%) |
Jan 24, 2018 | 100.45 | 101.44 | 100.21 | 100.46 | 8,768,318 | +0.28(+0.28%) |
Jan 23, 2018 | 101.22 | 101.35 | 99.95 | 100.18 | 7,514,453 | -1.18(-1.16%) |
Jan 22, 2018 | 100.39 | 101.35 | 100.37 | 101.35 | 6,822,395 | +0.96(+0.96%) |
Jan 19, 2018 | 100.80 | 100.92 | 99.56 | 100.39 | 7,911,374 | -0.22(-0.22%) |
Jan 18, 2018 | 101.19 | 101.31 | 100.18 | 100.61 | 7,702,240 | -0.59(-0.58%) |
Jan 17, 2018 | 101.07 | 101.54 | 100.13 | 101.20 | 7,366,949 | +0.27(+0.26%) |
Jan 16, 2018 | 102.20 | 102.25 | 100.62 | 100.93 | 8,056,713 | -1.21(-1.19%) |
Jan 12, 2018 | 102.15 | 102.15 | 102.15 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.57 | 101.92 | 98.45 | 101.36 | 15,223,887 | +2.99(+3.04%) |
Jan 10, 2018 | 98.45 | 98.37 | 6,921,656 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.20 | 98.58 | 97.71 | 97.74 | 5,783,959 | -0.53(-0.54%) |
Jan 08, 2018 | 97.76 | 98.35 | 97.58 | 98.27 | 6,312,103 | +0.48(+0.49%) |
Jan 05, 2018 | 97.84 | 97.94 | 97.18 | 97.79 | 5,479,093 | -0.16(-0.16%) |
Jan 04, 2018 | 97.83 | 98.13 | 97.27 | 97.95 | 6,013,896 | -0.31(-0.31%) |
Jan 03, 2018 | 97.45 | 98.59 | 97.03 | 98.26 | 7,592,316 | +0.71(+0.73%) |
Jan 02, 2018 | 96.12 | 97.67 | 96.02 | 97.55 | 7,358,794 | +1.83(+1.91%) |
Dec 29, 2017 | 95.72 | 95.72 | 95.72 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.10 | 96.25 | 95.79 | 96.02 | 2,866,687 | +0.02(+0.02%) |
Dec 27, 2017 | 96.31 | 96.49 | 95.67 | 95.99 | 4,514,510 | -0.33(-0.34%) |
Dec 26, 2017 | 95.75 | 96.44 | 95.61 | 96.32 | 4,378,981 | +0.76(+0.80%) |
Dec 22, 2017 | 95.46 | 96.07 | 95.25 | 95.56 | 6,193,029 | +0.12(+0.13%) |
Dec 21, 2017 | 92.81 | 95.84 | 92.57 | 95.44 | 13,220,447 | +3.00(+3.25%) |
Dec 20, 2017 | 91.96 | 92.74 | 91.48 | 92.43 | 8,218,872 | +0.80(+0.88%) |
Dec 19, 2017 | 91.99 | 92.32 | 91.38 | 91.63 | 6,015,464 | +0.11(+0.12%) |
Dec 18, 2017 | 91.69 | 92.74 | 91.46 | 91.52 | 6,087,132 | -0.02(-0.03%) |
Dec 15, 2017 | 92.09 | 92.11 | 91.38 | 91.54 | 14,683,628 | +0.15(+0.17%) |
Dec 14, 2017 | 91.60 | 91.96 | 91.37 | 91.39 | 4,887,525 | -0.31(-0.33%) |
Dec 13, 2017 | 91.31 | 91.88 | 90.74 | 91.70 | 5,754,161 | +0.19(+0.21%) |
Dec 12, 2017 | 91.51 | 92.32 | 91.41 | 91.51 | 5,624,202 | -0.57(-0.61%) |
Dec 11, 2017 | 91.97 | 92.60 | 91.84 | 92.07 | 7,755,435 | +0.38(+0.42%) |
Dec 08, 2017 | 91.72 | 91.93 | 91.06 | 91.69 | 5,391,440 | +0.22(+0.24%) |
Dec 07, 2017 | 91.37 | 91.83 | 90.95 | 91.47 | 6,419,798 | +0.02(+0.02%) |
Dec 06, 2017 | 91.74 | 92.42 | 91.38 | 91.45 | 6,346,610 | -0.60(-0.65%) |
Dec 05, 2017 | 92.16 | 92.82 | 91.87 | 92.05 | 5,729,287 | -0.34(-0.37%) |
Dec 04, 2017 | 91.60 | 93.51 | 91.27 | 92.39 | 9,634,454 | +1.02(+1.11%) |