Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.44 | 91.26 | 88.73 | 90.36 | 1,793,507 | +0.76(+0.85%) |
Jan 30, 2019 | 88.72 | 90.32 | 88.72 | 89.60 | 1,578,168 | +0.65(+0.73%) |
Jan 29, 2019 | 88.14 | 89.23 | 87.84 | 88.95 | 1,728,690 | +0.79(+0.90%) |
Jan 28, 2019 | 86.64 | 88.49 | 85.93 | 88.15 | 1,743,652 | +1.28(+1.47%) |
Jan 25, 2019 | 86.86 | 87.09 | 85.75 | 86.88 | 2,250,009 | +0.07(+0.08%) |
Jan 24, 2019 | 86.76 | 86.99 | 86.11 | 86.81 | 1,614,376 | +0.05(+0.06%) |
Jan 23, 2019 | 87.73 | 88.02 | 85.57 | 86.76 | 1,760,733 | -0.89(-1.02%) |
Jan 22, 2019 | 89.15 | 89.45 | 86.92 | 87.65 | 2,329,080 | -1.79(-2.00%) |
Jan 18, 2019 | 89.15 | 89.49 | 87.75 | 89.45 | 1,415,593 | +0.53(+0.59%) |
Jan 17, 2019 | 88.85 | 89.60 | 88.60 | 88.92 | 1,314,258 | -0.27(-0.30%) |
Jan 16, 2019 | 89.39 | 89.95 | 88.82 | 89.19 | 1,161,680 | -0.29(-0.33%) |
Jan 15, 2019 | 88.90 | 90.30 | 88.85 | 89.48 | 1,263,113 | +0.65(+0.73%) |
Jan 14, 2019 | 88.64 | 89.15 | 88.03 | 88.83 | 1,294,571 | -0.11(-0.12%) |
Jan 11, 2019 | 87.50 | 88.99 | 87.06 | 88.94 | 1,414,994 | +1.30(+1.48%) |
Jan 10, 2019 | 84.94 | 87.82 | 84.71 | 87.64 | 2,328,951 | +2.71(+3.19%) |
Jan 09, 2019 | 88.40 | 88.78 | 83.44 | 84.93 | 3,886,321 | -4.60(-5.13%) |
Jan 08, 2019 | 88.32 | 89.86 | 88.32 | 89.52 | 2,124,232 | +0.95(+1.07%) |
Jan 07, 2019 | 87.70 | 89.28 | 87.55 | 88.57 | 1,658,165 | +1.16(+1.33%) |
Jan 04, 2019 | 85.83 | 87.84 | 85.78 | 87.41 | 1,767,753 | +1.78(+2.08%) |
Jan 03, 2019 | 85.90 | 88.14 | 85.47 | 85.63 | 1,812,505 | -0.43(-0.50%) |
Jan 02, 2019 | 88.00 | 88.10 | 85.44 | 86.06 | 1,692,811 | -2.80(-3.15%) |
Dec 31, 2018 | 88.83 | 89.16 | 87.39 | 88.86 | 1,228,782 | +0.40(+0.45%) |
Dec 28, 2018 | 88.20 | 89.52 | 87.88 | 88.46 | 1,662,836 | +1.05(+1.20%) |
Dec 27, 2018 | 86.76 | 87.61 | 84.92 | 87.41 | 2,279,694 | +0.11(+0.12%) |
Dec 26, 2018 | 85.58 | 87.34 | 83.88 | 87.30 | 2,137,515 | +1.89(+2.22%) |
Dec 24, 2018 | 88.20 | 88.20 | 84.68 | 85.41 | 1,632,021 | -3.08(-3.48%) |
Dec 21, 2018 | 88.49 | 91.06 | 87.76 | 88.49 | 2,902,290 | +0.00(+0.00%) |
Dec 20, 2018 | 90.29 | 90.76 | 87.94 | 88.49 | 1,943,809 | -2.01(-2.22%) |
Dec 19, 2018 | 91.31 | 92.16 | 90.14 | 90.50 | 1,330,571 | -0.41(-0.45%) |
Dec 18, 2018 | 90.13 | 91.38 | 90.12 | 90.91 | 1,632,776 | +1.24(+1.39%) |
Dec 17, 2018 | 95.57 | 95.57 | 89.29 | 89.66 | 2,134,282 | -5.68(-5.96%) |
Dec 14, 2018 | 95.86 | 96.01 | 94.02 | 95.34 | 1,035,975 | -0.87(-0.90%) |
Dec 13, 2018 | 95.70 | 97.48 | 95.24 | 96.21 | 916,231 | +0.64(+0.67%) |
Dec 12, 2018 | 96.95 | 97.28 | 95.05 | 95.57 | 2,209,132 | -0.98(-1.02%) |
Dec 11, 2018 | 96.56 | 97.44 | 95.89 | 96.55 | 1,559,246 | +0.36(+0.38%) |
Dec 10, 2018 | 96.30 | 96.68 | 94.32 | 96.19 | 1,040,735 | +0.52(+0.54%) |
Dec 07, 2018 | 96.44 | 97.09 | 95.01 | 95.67 | 1,108,490 | -0.98(-1.01%) |
Dec 06, 2018 | 93.56 | 96.74 | 91.58 | 96.64 | 1,614,775 | +2.73(+2.90%) |
Dec 04, 2018 | 95.72 | 96.64 | 93.67 | 93.91 | 1,482,382 | -1.89(-1.98%) |
Dec 03, 2018 | 95.48 | 95.90 | 94.08 | 95.81 | 1,312,826 | +0.70(+0.74%) |
Nov 30, 2018 | 94.26 | 95.18 | 93.38 | 95.10 | 2,085,375 | +1.12(+1.19%) |
Nov 29, 2018 | 93.42 | 94.56 | 92.53 | 93.99 | 999,545 | +0.39(+0.42%) |
Nov 28, 2018 | 92.33 | 94.17 | 91.98 | 93.60 | 1,152,831 | +1.37(+1.49%) |
Nov 27, 2018 | 91.59 | 92.45 | 90.70 | 92.23 | 1,783,287 | +0.71(+0.78%) |
Nov 26, 2018 | 90.88 | 91.85 | 90.65 | 91.52 | 1,438,565 | +1.09(+1.21%) |
Nov 23, 2018 | 90.05 | 90.88 | 89.71 | 90.43 | 365,061 | +0.14(+0.16%) |
Nov 21, 2018 | 90.28 | 90.28 | 90.28 | 0 | +1.00(+1.12%) | |
Nov 20, 2018 | 92.56 | 92.68 | 89.24 | 89.28 | 2,292,915 | -3.33(-3.60%) |
Nov 19, 2018 | 92.17 | 93.70 | 91.86 | 92.62 | 1,507,529 | +0.51(+0.56%) |
Nov 16, 2018 | 91.60 | 93.38 | 91.57 | 92.10 | 2,369,151 | +0.15(+0.16%) |
Nov 15, 2018 | 91.80 | 92.28 | 90.69 | 91.95 | 1,600,425 | -0.32(-0.35%) |
Nov 14, 2018 | 93.24 | 93.60 | 91.70 | 92.28 | 1,822,355 | -0.43(-0.46%) |
Nov 13, 2018 | 92.38 | 93.06 | 91.76 | 92.71 | 1,612,976 | +0.48(+0.52%) |
Nov 12, 2018 | 91.37 | 92.75 | 91.13 | 92.23 | 1,141,722 | +0.78(+0.85%) |
Nov 09, 2018 | 92.61 | 92.61 | 90.39 | 91.45 | 1,910,465 | -1.14(-1.23%) |
Nov 08, 2018 | 92.06 | 92.67 | 91.72 | 92.59 | 1,299,804 | +0.07(+0.07%) |
Nov 07, 2018 | 92.48 | 92.99 | 91.48 | 92.53 | 1,059,327 | +0.60(+0.65%) |
Nov 06, 2018 | 91.61 | 92.00 | 90.70 | 91.93 | 1,344,190 | +0.60(+0.65%) |
Nov 05, 2018 | 89.20 | 91.86 | 89.20 | 91.33 | 2,359,479 | +2.44(+2.74%) |
Nov 02, 2018 | 87.63 | 89.01 | 86.66 | 88.90 | 2,837,755 | +1.50(+1.71%) |
Nov 01, 2018 | 85.67 | 87.59 | 84.66 | 87.40 | 1,663,164 | +2.03(+2.38%) |
Oct 31, 2018 | 86.12 | 86.50 | 84.56 | 85.37 | 3,994,180 | -0.59(-0.68%) |
Oct 30, 2018 | 87.76 | 88.95 | 85.19 | 85.95 | 3,483,700 | -1.83(-2.08%) |
Oct 29, 2018 | 88.02 | 89.30 | 87.29 | 87.78 | 3,372,416 | +0.14(+0.16%) |
Oct 26, 2018 | 96.52 | 96.52 | 87.28 | 87.64 | 5,724,984 | -8.92(-9.24%) |
Oct 25, 2018 | 96.15 | 96.75 | 95.01 | 96.56 | 2,971,284 | +0.93(+0.97%) |
Oct 24, 2018 | 93.72 | 96.20 | 93.49 | 95.63 | 1,951,548 | +2.08(+2.22%) |
Oct 23, 2018 | 92.35 | 93.88 | 92.24 | 93.56 | 1,946,915 | +0.52(+0.56%) |
Oct 22, 2018 | 93.58 | 93.75 | 92.87 | 93.04 | 1,703,836 | -0.03(-0.04%) |
Oct 19, 2018 | 92.50 | 93.34 | 92.41 | 93.07 | 1,587,861 | +0.69(+0.74%) |
Oct 18, 2018 | 91.62 | 92.73 | 91.57 | 92.38 | 2,091,709 | +0.68(+0.74%) |
Oct 17, 2018 | 91.19 | 91.94 | 90.79 | 91.71 | 1,161,963 | +0.78(+0.85%) |
Oct 16, 2018 | 88.81 | 91.36 | 88.60 | 90.93 | 2,043,624 | +2.24(+2.53%) |
Oct 15, 2018 | 88.49 | 89.31 | 88.49 | 88.69 | 1,447,118 | -0.12(-0.14%) |
Oct 12, 2018 | 89.33 | 89.69 | 88.36 | 88.81 | 2,940,815 | -0.06(-0.07%) |
Oct 11, 2018 | 91.02 | 91.02 | 87.91 | 88.87 | 2,851,134 | -1.98(-2.17%) |
Oct 10, 2018 | 92.15 | 93.02 | 90.81 | 90.85 | 1,657,629 | -1.50(-1.63%) |
Oct 09, 2018 | 91.79 | 92.38 | 91.16 | 92.35 | 1,597,568 | +0.79(+0.87%) |
Oct 08, 2018 | 90.65 | 92.01 | 90.65 | 91.56 | 1,561,933 | +0.79(+0.87%) |
Oct 05, 2018 | 90.67 | 91.69 | 90.58 | 90.76 | 1,849,137 | +0.22(+0.25%) |
Oct 04, 2018 | 90.23 | 90.76 | 88.65 | 90.54 | 1,507,003 | -0.07(-0.07%) |
Oct 03, 2018 | 92.05 | 92.24 | 89.94 | 90.61 | 1,473,805 | -1.27(-1.39%) |
Oct 02, 2018 | 92.08 | 92.29 | 91.53 | 91.88 | 1,625,926 | -0.13(-0.14%) |
Oct 01, 2018 | 93.06 | 93.34 | 91.86 | 92.01 | 1,780,458 | -0.98(-1.05%) |
Sep 28, 2018 | 92.30 | 93.10 | 92.03 | 92.99 | 2,432,414 | +0.73(+0.79%) |
Sep 27, 2018 | 92.24 | 92.82 | 92.07 | 92.26 | 2,421,930 | +0.07(+0.07%) |
Sep 26, 2018 | 93.98 | 94.07 | 92.04 | 92.19 | 3,225,345 | -1.68(-1.79%) |
Sep 25, 2018 | 93.35 | 94.99 | 93.25 | 93.87 | 9,415,977 | -1.96(-2.04%) |
Sep 24, 2018 | 98.80 | 98.80 | 95.68 | 95.83 | 3,253,020 | -4.13(-4.13%) |
Sep 21, 2018 | 100.41 | 100.82 | 99.88 | 99.97 | 2,304,678 | -0.76(-0.75%) |
Sep 20, 2018 | 100.55 | 101.44 | 100.12 | 100.73 | 1,251,271 | +0.13(+0.13%) |
Sep 19, 2018 | 101.75 | 101.82 | 100.43 | 100.59 | 1,214,616 | -0.93(-0.92%) |
Sep 18, 2018 | 100.84 | 101.79 | 100.84 | 101.53 | 768,987 | +0.35(+0.34%) |
Sep 17, 2018 | 100.63 | 101.67 | 100.45 | 101.18 | 1,225,130 | +0.41(+0.41%) |
Sep 14, 2018 | 101.21 | 101.21 | 100.08 | 100.77 | 1,022,608 | -0.64(-0.63%) |
Sep 13, 2018 | 101.15 | 102.18 | 100.86 | 101.40 | 1,108,527 | +0.63(+0.62%) |
Sep 12, 2018 | 101.02 | 101.35 | 100.37 | 100.78 | 1,132,446 | -0.11(-0.11%) |
Sep 11, 2018 | 100.85 | 101.69 | 100.60 | 100.88 | 1,311,540 | -0.27(-0.27%) |
Sep 10, 2018 | 101.14 | 101.80 | 100.85 | 101.15 | 1,048,478 | +0.59(+0.59%) |
Sep 07, 2018 | 101.56 | 101.67 | 100.40 | 100.56 | 991,808 | -1.28(-1.26%) |
Sep 06, 2018 | 101.47 | 102.01 | 101.08 | 101.84 | 718,792 | +0.61(+0.61%) |
Sep 05, 2018 | 100.83 | 101.49 | 100.36 | 101.23 | 960,326 | -0.01(-0.01%) |
Sep 04, 2018 | 101.79 | 102.49 | 100.95 | 101.23 | 1,459,219 | -0.66(-0.65%) |
Aug 31, 2018 | 101.90 | 101.90 | 101.90 | 0 | +0.47(+0.47%) | |
Aug 30, 2018 | 102.12 | 102.15 | 101.00 | 101.42 | 652,959 | -0.34(-0.33%) |
Aug 29, 2018 | 102.06 | 102.57 | 101.66 | 101.76 | 602,137 | -0.16(-0.15%) |
Aug 28, 2018 | 101.14 | 101.93 | 100.78 | 101.92 | 853,483 | +0.89(+0.88%) |
Aug 27, 2018 | 101.70 | 101.80 | 100.56 | 101.02 | 878,101 | -0.35(-0.35%) |
Aug 24, 2018 | 100.24 | 101.82 | 100.24 | 101.37 | 707,145 | +1.08(+1.08%) |
Aug 23, 2018 | 100.18 | 100.89 | 100.15 | 100.29 | 978,640 | +0.24(+0.24%) |
Aug 22, 2018 | 100.73 | 100.73 | 99.37 | 100.05 | 817,333 | -0.67(-0.67%) |
Aug 21, 2018 | 101.28 | 101.42 | 100.59 | 100.73 | 787,712 | -0.78(-0.77%) |
Aug 20, 2018 | 101.67 | 102.26 | 101.14 | 101.51 | 950,056 | -0.19(-0.18%) |
Aug 17, 2018 | 100.36 | 101.76 | 100.36 | 101.69 | 1,078,036 | +1.36(+1.36%) |
Aug 16, 2018 | 99.60 | 100.42 | 99.60 | 100.33 | 706,903 | +0.74(+0.74%) |
Aug 15, 2018 | 99.16 | 100.23 | 98.91 | 99.60 | 958,383 | +0.25(+0.25%) |
Aug 14, 2018 | 99.46 | 99.93 | 98.97 | 99.35 | 787,376 | -0.27(-0.27%) |
Aug 13, 2018 | 99.21 | 100.03 | 99.21 | 99.62 | 980,314 | +0.44(+0.45%) |
Aug 10, 2018 | 99.73 | 100.34 | 98.90 | 99.18 | 1,255,128 | -0.71(-0.71%) |
Aug 09, 2018 | 99.71 | 100.76 | 99.71 | 99.88 | 1,323,241 | +0.23(+0.23%) |
Aug 08, 2018 | 100.40 | 100.85 | 99.35 | 99.65 | 1,153,232 | -0.48(-0.48%) |
Aug 07, 2018 | 100.23 | 100.30 | 99.46 | 100.14 | 818,531 | +0.04(+0.04%) |
Aug 06, 2018 | 100.48 | 100.96 | 99.68 | 100.09 | 1,029,596 | -0.41(-0.41%) |
Aug 03, 2018 | 99.31 | 100.84 | 98.73 | 100.50 | 1,312,451 | +1.26(+1.27%) |
Aug 02, 2018 | 99.31 | 100.63 | 99.09 | 99.24 | 1,473,058 | -0.40(-0.40%) |
Aug 01, 2018 | 98.60 | 99.85 | 98.04 | 99.64 | 1,384,529 | +0.09(+0.09%) |
Jul 31, 2018 | 99.21 | 99.77 | 98.84 | 99.55 | 1,578,084 | +0.55(+0.55%) |
Jul 30, 2018 | 99.32 | 99.84 | 97.42 | 99.00 | 1,876,292 | -0.30(-0.30%) |
Jul 27, 2018 | 97.37 | 100.46 | 96.75 | 99.30 | 3,007,868 | +3.37(+3.51%) |
Jul 26, 2018 | 96.68 | 96.68 | 95.66 | 95.93 | 1,518,733 | -0.02(-0.02%) |
Jul 25, 2018 | 94.72 | 96.05 | 94.62 | 95.95 | 1,397,042 | +1.44(+1.53%) |
Jul 24, 2018 | 95.00 | 95.20 | 94.18 | 94.50 | 2,005,021 | -0.47(-0.49%) |
Jul 23, 2018 | 95.08 | 95.13 | 94.16 | 94.97 | 1,360,498 | -0.14(-0.15%) |
Jul 20, 2018 | 95.61 | 95.64 | 94.36 | 95.11 | 1,822,806 | -0.56(-0.58%) |
Jul 19, 2018 | 94.23 | 96.18 | 94.23 | 95.67 | 1,552,759 | +1.16(+1.22%) |
Jul 18, 2018 | 94.68 | 95.32 | 93.75 | 94.51 | 1,408,409 | -0.54(-0.57%) |
Jul 17, 2018 | 95.50 | 95.57 | 94.42 | 95.05 | 1,434,007 | +0.22(+0.23%) |
Jul 16, 2018 | 95.29 | 95.29 | 94.01 | 94.83 | 742,503 | -0.48(-0.50%) |
Jul 13, 2018 | 95.56 | 95.91 | 95.02 | 95.31 | 978,109 | -0.02(-0.02%) |
Jul 12, 2018 | 95.55 | 96.28 | 95.23 | 95.32 | 1,244,881 | +0.02(+0.02%) |
Jul 11, 2018 | 94.93 | 95.71 | 94.64 | 95.31 | 1,074,059 | +0.34(+0.35%) |
Jul 10, 2018 | 93.81 | 95.19 | 93.76 | 94.97 | 1,116,790 | +1.11(+1.18%) |
Jul 09, 2018 | 94.63 | 94.77 | 93.11 | 93.86 | 1,742,524 | -0.67(-0.71%) |
Jul 06, 2018 | 94.29 | 95.11 | 94.14 | 94.54 | 1,265,318 | +0.57(+0.61%) |
Jul 05, 2018 | 92.28 | 94.65 | 92.03 | 93.96 | 1,831,006 | +1.73(+1.88%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | +0.46(+0.50%) | |
Jul 02, 2018 | 91.67 | 92.53 | 90.85 | 91.77 | 1,654,157 | +0.29(+0.31%) |
Jun 29, 2018 | 89.88 | 91.89 | 89.38 | 91.49 | 2,100,242 | +0.98(+1.08%) |
Jun 28, 2018 | 89.72 | 90.60 | 89.08 | 90.51 | 1,070,081 | +0.61(+0.68%) |
Jun 27, 2018 | 89.74 | 90.33 | 89.51 | 89.90 | 1,040,156 | +0.34(+0.38%) |
Jun 26, 2018 | 88.89 | 90.28 | 88.38 | 89.56 | 1,425,899 | +0.97(+1.09%) |
Jun 25, 2018 | 88.69 | 89.26 | 88.10 | 88.59 | 1,371,432 | +0.13(+0.15%) |
Jun 22, 2018 | 88.12 | 88.75 | 87.44 | 88.46 | 3,683,517 | +0.52(+0.59%) |
Jun 21, 2018 | 87.68 | 88.79 | 87.40 | 87.94 | 810,501 | +0.36(+0.41%) |
Jun 20, 2018 | 87.11 | 88.90 | 87.11 | 87.58 | 1,233,666 | +0.46(+0.53%) |
Jun 19, 2018 | 86.51 | 87.92 | 86.47 | 87.12 | 1,237,836 | +0.26(+0.30%) |
Jun 18, 2018 | 86.76 | 87.23 | 86.20 | 86.86 | 855,981 | -0.24(-0.27%) |
Jun 15, 2018 | 88.37 | 86.99 | 87.10 | 2,166,357 | -0.33(-0.38%) | |
Jun 14, 2018 | 86.21 | 87.65 | 86.17 | 87.43 | 1,399,447 | +1.50(+1.75%) |
Jun 13, 2018 | 88.49 | 88.75 | 85.82 | 85.93 | 1,873,433 | -2.40(-2.71%) |
Jun 12, 2018 | 88.53 | 89.34 | 87.80 | 88.32 | 2,246,666 | -0.43(-0.48%) |
Jun 11, 2018 | 88.76 | 89.44 | 88.62 | 88.75 | 2,156,259 | -0.23(-0.26%) |
Jun 08, 2018 | 87.90 | 89.28 | 87.64 | 88.98 | 2,411,807 | +1.19(+1.36%) |
Jun 07, 2018 | 88.02 | 88.30 | 86.77 | 87.79 | 1,121,310 | -0.21(-0.24%) |
Jun 06, 2018 | 86.98 | 88.00 | 829,330 | +0.12(+0.14%) | ||
Jun 05, 2018 | 88.52 | 89.07 | 87.61 | 87.88 | 1,087,531 | -0.53(-0.60%) |
Jun 04, 2018 | 88.49 | 88.50 | 87.55 | 88.40 | 932,417 | +0.28(+0.32%) |
Jun 01, 2018 | 87.31 | 88.31 | 87.02 | 88.12 | 1,019,010 | +0.84(+0.96%) |
May 31, 2018 | 87.43 | 87.73 | 86.54 | 87.28 | 1,572,577 | -0.44(-0.50%) |
May 30, 2018 | 86.90 | 88.23 | 86.46 | 87.72 | 1,210,296 | +0.81(+0.93%) |
May 29, 2018 | 86.46 | 87.26 | 85.79 | 86.91 | 1,105,763 | +0.37(+0.43%) |
May 25, 2018 | 86.54 | 86.54 | 86.54 | 0 | +0.22(+0.25%) | |
May 24, 2018 | 86.80 | 87.05 | 85.59 | 86.32 | 1,005,016 | -0.26(-0.30%) |
May 23, 2018 | 86.45 | 87.13 | 85.99 | 86.58 | 1,209,493 | +0.22(+0.25%) |
May 22, 2018 | 86.46 | 86.68 | 85.86 | 86.36 | 1,169,208 | -0.20(-0.23%) |
May 21, 2018 | 85.76 | 86.83 | 85.17 | 86.56 | 1,031,188 | +1.10(+1.28%) |
May 18, 2018 | 85.68 | 86.87 | 84.86 | 85.46 | 1,806,477 | -0.21(-0.25%) |
May 17, 2018 | 86.80 | 86.83 | 85.29 | 85.68 | 2,145,752 | -1.14(-1.31%) |
May 16, 2018 | 87.28 | 87.28 | 86.26 | 86.81 | 1,284,854 | -0.27(-0.31%) |
May 15, 2018 | 87.36 | 87.36 | 86.29 | 87.08 | 1,875,728 | -0.81(-0.92%) |
May 14, 2018 | 88.10 | 88.73 | 87.31 | 87.89 | 1,716,977 | -0.45(-0.51%) |
May 11, 2018 | 88.23 | 89.15 | 88.10 | 88.35 | 1,631,838 | +0.36(+0.41%) |
May 10, 2018 | 86.56 | 88.44 | 86.16 | 87.99 | 1,726,320 | +1.97(+2.29%) |
May 09, 2018 | 84.86 | 86.12 | 84.62 | 86.02 | 1,155,467 | +1.12(+1.32%) |
May 08, 2018 | 86.49 | 86.49 | 84.25 | 84.90 | 2,300,615 | -1.72(-1.99%) |
May 07, 2018 | 86.34 | 86.82 | 85.76 | 86.62 | 1,130,902 | +0.22(+0.25%) |
May 04, 2018 | 85.06 | 86.60 | 84.84 | 86.40 | 1,134,677 | +1.15(+1.35%) |
May 03, 2018 | 85.50 | 85.87 | 84.19 | 85.25 | 1,505,414 | -0.30(-0.35%) |
May 02, 2018 | 85.05 | 86.02 | 84.72 | 85.55 | 1,454,020 | +0.27(+0.31%) |
May 01, 2018 | 85.53 | 85.99 | 84.92 | 85.28 | 1,801,841 | -0.55(-0.64%) |
Apr 30, 2018 | 87.64 | 88.02 | 85.40 | 85.83 | 1,849,809 | -1.71(-1.96%) |
Apr 27, 2018 | 83.25 | 88.03 | 83.25 | 87.54 | 2,222,548 | +3.49(+4.15%) |
Apr 26, 2018 | 82.60 | 84.49 | 82.33 | 84.05 | 1,181,334 | +1.65(+2.00%) |
Apr 25, 2018 | 82.26 | 82.69 | 81.83 | 82.40 | 987,260 | +0.05(+0.06%) |
Apr 24, 2018 | 83.00 | 83.16 | 81.95 | 82.35 | 1,308,517 | -0.31(-0.37%) |
Apr 23, 2018 | 83.05 | 83.73 | 82.41 | 82.66 | 1,220,468 | -0.43(-0.52%) |
Apr 20, 2018 | 83.91 | 84.40 | 82.91 | 83.09 | 898,190 | -0.69(-0.82%) |
Apr 19, 2018 | 84.37 | 84.37 | 82.95 | 83.78 | 876,832 | -0.77(-0.91%) |
Apr 18, 2018 | 84.95 | 85.33 | 84.43 | 84.55 | 603,887 | -0.32(-0.37%) |
Apr 17, 2018 | 84.04 | 85.89 | 83.37 | 84.87 | 950,869 | +1.07(+1.28%) |
Apr 16, 2018 | 83.51 | 84.22 | 82.86 | 83.80 | 857,725 | +0.61(+0.73%) |
Apr 13, 2018 | 82.30 | 83.30 | 82.30 | 83.19 | 928,564 | +1.18(+1.44%) |
Apr 12, 2018 | 85.07 | 85.07 | 81.61 | 82.01 | 1,871,334 | -2.89(-3.41%) |
Apr 11, 2018 | 83.99 | 85.63 | 83.84 | 84.90 | 1,530,776 | +0.87(+1.03%) |
Apr 10, 2018 | 85.01 | 85.28 | 83.40 | 84.04 | 1,218,284 | -0.73(-0.86%) |
Apr 09, 2018 | 84.77 | 86.07 | 84.52 | 84.77 | 919,053 | +0.06(+0.08%) |
Apr 06, 2018 | 85.50 | 86.13 | 84.41 | 84.70 | 1,033,921 | -0.74(-0.86%) |
Apr 05, 2018 | 84.98 | 85.59 | 84.08 | 85.44 | 787,132 | +0.50(+0.58%) |
Apr 04, 2018 | 83.22 | 85.25 | 82.95 | 84.94 | 956,900 | +1.28(+1.53%) |
Apr 03, 2018 | 83.62 | 84.12 | 82.61 | 83.66 | 1,043,348 | +0.07(+0.09%) |
Apr 02, 2018 | 85.72 | 85.81 | 82.83 | 83.59 | 1,176,798 | -1.99(-2.32%) |
Mar 29, 2018 | 85.58 | 85.58 | 85.58 | 0 | +0.28(+0.32%) | |
Mar 28, 2018 | 83.93 | 85.48 | 83.90 | 85.30 | 1,274,914 | +1.89(+2.27%) |
Mar 27, 2018 | 83.19 | 84.75 | 82.27 | 83.41 | 1,299,582 | +0.50(+0.60%) |
Mar 26, 2018 | 83.67 | 83.92 | 82.04 | 82.91 | 1,205,879 | -0.16(-0.20%) |
Mar 23, 2018 | 83.91 | 84.69 | 82.84 | 83.08 | 1,974,885 | -0.50(-0.59%) |
Mar 22, 2018 | 83.63 | 85.20 | 83.14 | 83.57 | 1,716,833 | -0.37(-0.44%) |
Mar 21, 2018 | 85.09 | 85.51 | 83.64 | 83.95 | 1,611,119 | -1.30(-1.52%) |
Mar 20, 2018 | 85.12 | 85.65 | 84.82 | 85.25 | 1,086,477 | +0.18(+0.21%) |
Mar 19, 2018 | 86.33 | 86.38 | 84.46 | 85.07 | 1,563,260 | -1.32(-1.52%) |
Mar 16, 2018 | 85.37 | 86.58 | 85.14 | 86.38 | 1,850,333 | +0.84(+0.99%) |
Mar 15, 2018 | 85.82 | 85.99 | 85.01 | 85.54 | 1,033,686 | -0.11(-0.13%) |
Mar 14, 2018 | 85.84 | 84.92 | 85.65 | 1,977,573 | +0.67(+0.78%) | |
Mar 13, 2018 | 84.23 | 85.22 | 84.18 | 84.99 | 1,771,810 | +1.05(+1.26%) |
Mar 12, 2018 | 83.38 | 84.55 | 83.27 | 83.93 | 2,076,505 | +0.97(+1.17%) |
Mar 09, 2018 | 83.45 | 83.79 | 81.96 | 82.96 | 1,445,695 | -0.47(-0.56%) |
Mar 08, 2018 | 82.87 | 83.51 | 82.15 | 83.42 | 1,563,233 | +0.53(+0.64%) |
Mar 07, 2018 | 82.92 | 82.89 | 2,112,955 | +1.51(+1.86%) | ||
Mar 06, 2018 | 80.73 | 81.96 | 80.57 | 81.38 | 1,317,534 | +0.66(+0.82%) |
Mar 05, 2018 | 78.45 | 81.07 | 78.40 | 80.72 | 1,433,710 | +1.72(+2.18%) |
Mar 02, 2018 | 79.20 | 79.22 | 77.67 | 79.00 | 1,817,158 | -0.55(-0.69%) |
Mar 01, 2018 | 80.47 | 81.43 | 79.17 | 79.55 | 1,613,796 | -1.40(-1.73%) |
Feb 28, 2018 | 81.16 | 81.74 | 80.13 | 80.95 | 2,026,383 | +0.27(+0.34%) |
Feb 27, 2018 | 81.71 | 82.32 | 79.85 | 80.67 | 2,844,490 | -1.03(-1.26%) |
Feb 26, 2018 | 82.44 | 82.79 | 81.29 | 81.70 | 1,617,359 | -0.50(-0.61%) |
Feb 23, 2018 | 81.44 | 82.66 | 80.64 | 82.20 | 1,791,838 | +1.10(+1.36%) |
Feb 22, 2018 | 81.44 | 81.10 | 2,601,350 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.07 | 80.07 | 78.05 | 78.78 | 3,616,079 | -1.31(-1.64%) |
Feb 20, 2018 | 81.57 | 82.39 | 79.93 | 80.09 | 2,486,381 | -2.11(-2.56%) |
Feb 16, 2018 | 82.20 | 82.20 | 82.20 | 0 | -2.61(-3.08%) | |
Feb 15, 2018 | 84.81 | 85.08 | 82.91 | 84.82 | 2,974,464 | +0.14(+0.17%) |
Feb 14, 2018 | 84.37 | 84.91 | 82.92 | 84.67 | 2,146,268 | +0.12(+0.14%) |
Feb 13, 2018 | 84.32 | 84.94 | 83.12 | 84.55 | 2,011,654 | +0.06(+0.07%) |
Feb 12, 2018 | 82.69 | 84.49 | 80.43 | 84.49 | 2,971,603 | +2.28(+2.78%) |
Feb 09, 2018 | 80.03 | 82.78 | 79.05 | 82.21 | 2,471,584 | +2.61(+3.28%) |
Feb 08, 2018 | 83.79 | 84.04 | 79.56 | 79.60 | 2,596,891 | -4.19(-5.00%) |
Feb 07, 2018 | 83.83 | 85.82 | 83.58 | 83.79 | 1,660,591 | -0.27(-0.32%) |
Feb 06, 2018 | 83.14 | 84.52 | 81.32 | 84.05 | 2,623,741 | -1.17(-1.38%) |
Feb 05, 2018 | 86.26 | 86.86 | 84.11 | 85.23 | 1,714,373 | -1.41(-1.62%) |
Feb 02, 2018 | 85.84 | 86.89 | 84.78 | 86.63 | 1,942,552 | -0.22(-0.25%) |