Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 88.91 | 89.24 | 87.47 | 88.94 | 1,227,653 | +0.40(+0.45%) |
Dec 28, 2018 | 88.28 | 89.60 | 87.96 | 88.54 | 1,661,308 | +1.05(+1.20%) |
Dec 27, 2018 | 86.84 | 87.69 | 85.00 | 87.49 | 2,277,599 | +0.11(+0.12%) |
Dec 26, 2018 | 85.66 | 87.42 | 83.95 | 87.38 | 2,135,551 | +1.89(+2.22%) |
Dec 24, 2018 | 88.28 | 88.28 | 84.76 | 85.49 | 1,630,521 | -3.08(-3.48%) |
Dec 21, 2018 | 88.57 | 91.14 | 87.84 | 88.57 | 2,899,623 | +0.00(+0.00%) |
Dec 20, 2018 | 90.37 | 90.85 | 88.03 | 88.57 | 1,942,023 | -2.01(-2.22%) |
Dec 19, 2018 | 91.39 | 92.24 | 90.22 | 90.58 | 1,329,349 | -0.41(-0.45%) |
Dec 18, 2018 | 90.21 | 91.47 | 90.20 | 90.99 | 1,631,276 | +1.24(+1.39%) |
Dec 17, 2018 | 95.66 | 95.66 | 89.37 | 89.75 | 2,132,321 | -5.68(-5.96%) |
Dec 14, 2018 | 95.95 | 96.10 | 94.11 | 95.43 | 1,035,023 | -0.87(-0.90%) |
Dec 13, 2018 | 95.79 | 97.57 | 95.33 | 96.30 | 915,389 | +0.64(+0.67%) |
Dec 12, 2018 | 97.04 | 97.37 | 95.13 | 95.66 | 2,207,102 | -0.98(-1.02%) |
Dec 11, 2018 | 96.65 | 97.53 | 95.98 | 96.64 | 1,557,813 | +0.36(+0.38%) |
Dec 10, 2018 | 96.39 | 96.76 | 94.41 | 96.28 | 1,039,779 | +0.52(+0.54%) |
Dec 07, 2018 | 96.53 | 97.18 | 95.10 | 95.75 | 1,107,472 | -0.98(-1.01%) |
Dec 06, 2018 | 93.64 | 96.83 | 91.67 | 96.73 | 1,613,291 | +2.73(+2.90%) |
Dec 04, 2018 | 95.81 | 96.73 | 93.75 | 94.00 | 1,481,020 | -1.89(-1.98%) |
Dec 03, 2018 | 95.57 | 95.99 | 94.17 | 95.90 | 1,311,619 | +0.70(+0.74%) |
Nov 30, 2018 | 94.35 | 95.27 | 93.46 | 95.19 | 2,083,459 | +1.12(+1.19%) |
Nov 29, 2018 | 93.50 | 94.65 | 92.62 | 94.08 | 998,627 | +0.39(+0.42%) |
Nov 28, 2018 | 92.41 | 94.26 | 92.06 | 93.69 | 1,151,772 | +1.37(+1.49%) |
Nov 27, 2018 | 91.68 | 92.54 | 90.78 | 92.31 | 1,781,648 | +0.71(+0.78%) |
Nov 26, 2018 | 90.96 | 91.93 | 90.73 | 91.60 | 1,437,243 | +1.09(+1.21%) |
Nov 23, 2018 | 90.13 | 90.96 | 89.80 | 90.51 | 364,726 | +0.14(+0.16%) |
Nov 21, 2018 | 90.37 | 90.37 | 90.37 | 0 | +1.00(+1.12%) | |
Nov 20, 2018 | 92.64 | 92.77 | 89.33 | 89.37 | 2,290,808 | -3.33(-3.60%) |
Nov 19, 2018 | 92.25 | 93.79 | 91.94 | 92.70 | 1,506,144 | +0.51(+0.56%) |
Nov 16, 2018 | 91.68 | 93.46 | 91.65 | 92.19 | 2,366,974 | +0.15(+0.16%) |
Nov 15, 2018 | 91.88 | 92.36 | 90.77 | 92.04 | 1,598,954 | -0.32(-0.35%) |
Nov 14, 2018 | 93.33 | 93.68 | 91.78 | 92.36 | 1,820,681 | -0.43(-0.46%) |
Nov 13, 2018 | 92.47 | 93.15 | 91.85 | 92.79 | 1,611,494 | +0.48(+0.52%) |
Nov 12, 2018 | 91.45 | 92.83 | 91.21 | 92.31 | 1,140,673 | +0.78(+0.85%) |
Nov 09, 2018 | 92.69 | 92.69 | 90.48 | 91.53 | 1,908,709 | -1.14(-1.23%) |
Nov 08, 2018 | 92.15 | 92.76 | 91.80 | 92.68 | 1,298,610 | +0.07(+0.07%) |
Nov 07, 2018 | 92.57 | 93.07 | 91.56 | 92.61 | 1,058,353 | +0.60(+0.65%) |
Nov 06, 2018 | 91.69 | 92.09 | 90.78 | 92.01 | 1,342,955 | +0.60(+0.65%) |
Nov 05, 2018 | 89.28 | 91.94 | 89.28 | 91.42 | 2,357,310 | +2.44(+2.74%) |
Nov 02, 2018 | 87.71 | 89.09 | 86.74 | 88.98 | 2,835,148 | +1.50(+1.71%) |
Nov 01, 2018 | 85.75 | 87.67 | 84.74 | 87.48 | 1,661,636 | +2.04(+2.38%) |
Oct 31, 2018 | 86.20 | 86.58 | 84.63 | 85.44 | 3,990,509 | -0.59(-0.68%) |
Oct 30, 2018 | 87.84 | 89.04 | 85.27 | 86.03 | 3,480,499 | -1.83(-2.08%) |
Oct 29, 2018 | 88.10 | 89.38 | 87.37 | 87.86 | 3,369,317 | +0.14(+0.16%) |
Oct 26, 2018 | 96.61 | 96.61 | 87.36 | 87.72 | 5,719,724 | -8.93(-9.24%) |
Oct 25, 2018 | 96.23 | 96.84 | 95.09 | 96.65 | 2,968,553 | +0.93(+0.97%) |
Oct 24, 2018 | 93.80 | 96.28 | 93.58 | 95.72 | 1,949,755 | +2.08(+2.22%) |
Oct 23, 2018 | 92.44 | 93.97 | 92.32 | 93.64 | 1,945,126 | +0.52(+0.56%) |
Oct 22, 2018 | 93.67 | 93.84 | 92.96 | 93.12 | 1,702,270 | -0.03(-0.04%) |
Oct 19, 2018 | 92.59 | 93.43 | 92.49 | 93.16 | 1,586,401 | +0.69(+0.74%) |
Oct 18, 2018 | 91.70 | 92.82 | 91.65 | 92.47 | 2,089,786 | +0.68(+0.74%) |
Oct 17, 2018 | 91.28 | 92.02 | 90.87 | 91.79 | 1,160,895 | +0.78(+0.85%) |
Oct 16, 2018 | 88.90 | 91.44 | 88.68 | 91.01 | 2,041,746 | +2.24(+2.53%) |
Oct 15, 2018 | 88.57 | 89.39 | 88.57 | 88.77 | 1,445,789 | -0.12(-0.14%) |
Oct 12, 2018 | 89.41 | 89.77 | 88.44 | 88.90 | 2,938,112 | -0.06(-0.07%) |
Oct 11, 2018 | 91.10 | 91.10 | 87.99 | 88.95 | 2,848,514 | -1.98(-2.17%) |
Oct 10, 2018 | 92.24 | 93.11 | 90.90 | 90.93 | 1,656,106 | -1.51(-1.63%) |
Oct 09, 2018 | 91.87 | 92.47 | 91.25 | 92.44 | 1,596,100 | +0.79(+0.87%) |
Oct 08, 2018 | 90.73 | 92.10 | 90.73 | 91.64 | 1,560,497 | +0.79(+0.87%) |
Oct 05, 2018 | 90.75 | 91.78 | 90.66 | 90.85 | 1,847,438 | +0.22(+0.25%) |
Oct 04, 2018 | 90.31 | 90.84 | 88.73 | 90.62 | 1,505,618 | -0.07(-0.07%) |
Oct 03, 2018 | 92.14 | 92.33 | 90.02 | 90.69 | 1,472,451 | -1.27(-1.39%) |
Oct 02, 2018 | 92.16 | 92.38 | 91.62 | 91.97 | 1,624,432 | -0.13(-0.14%) |
Oct 01, 2018 | 93.15 | 93.42 | 91.94 | 92.10 | 1,778,822 | -0.98(-1.05%) |
Sep 28, 2018 | 92.39 | 93.18 | 92.11 | 93.07 | 2,430,178 | +0.73(+0.79%) |
Sep 27, 2018 | 92.32 | 92.91 | 92.16 | 92.35 | 2,419,704 | +0.07(+0.07%) |
Sep 26, 2018 | 94.07 | 94.16 | 92.12 | 92.28 | 3,222,381 | -1.68(-1.79%) |
Sep 25, 2018 | 93.44 | 95.08 | 93.34 | 93.96 | 9,407,325 | -1.96(-2.04%) |
Sep 24, 2018 | 98.89 | 98.89 | 95.76 | 95.92 | 3,250,030 | -4.14(-4.14%) |
Sep 21, 2018 | 100.50 | 100.91 | 99.97 | 100.06 | 2,302,560 | -0.76(-0.75%) |
Sep 20, 2018 | 100.64 | 101.53 | 100.22 | 100.82 | 1,250,121 | +0.13(+0.13%) |
Sep 19, 2018 | 101.84 | 101.91 | 100.52 | 100.69 | 1,213,500 | -0.94(-0.92%) |
Sep 18, 2018 | 100.94 | 101.89 | 100.94 | 101.62 | 768,280 | +0.35(+0.34%) |
Sep 17, 2018 | 100.72 | 101.76 | 100.54 | 101.27 | 1,224,004 | +0.41(+0.41%) |
Sep 14, 2018 | 101.31 | 101.31 | 100.17 | 100.86 | 1,021,668 | -0.64(-0.63%) |
Sep 13, 2018 | 101.24 | 102.28 | 100.95 | 101.50 | 1,107,508 | +0.63(+0.62%) |
Sep 12, 2018 | 101.11 | 101.44 | 100.47 | 100.87 | 1,131,405 | -0.11(-0.10%) |
Sep 11, 2018 | 100.94 | 101.78 | 100.69 | 100.97 | 1,310,334 | -0.27(-0.27%) |
Sep 10, 2018 | 101.23 | 101.89 | 100.94 | 101.25 | 1,047,515 | +0.59(+0.59%) |
Sep 07, 2018 | 101.65 | 101.76 | 100.49 | 100.66 | 990,897 | -1.28(-1.26%) |
Sep 06, 2018 | 101.56 | 102.10 | 101.17 | 101.94 | 718,132 | +0.62(+0.61%) |
Sep 05, 2018 | 100.92 | 101.58 | 100.45 | 101.32 | 959,443 | -0.01(-0.01%) |
Sep 04, 2018 | 101.89 | 102.58 | 101.04 | 101.33 | 1,457,878 | -0.66(-0.65%) |
Aug 31, 2018 | 101.99 | 101.99 | 101.99 | 0 | +0.48(+0.47%) | |
Aug 30, 2018 | 102.22 | 102.25 | 101.09 | 101.52 | 652,359 | -0.34(-0.33%) |
Aug 29, 2018 | 102.16 | 102.67 | 101.75 | 101.85 | 601,583 | -0.16(-0.15%) |
Aug 28, 2018 | 101.24 | 102.03 | 100.88 | 102.01 | 852,699 | +0.89(+0.88%) |
Aug 27, 2018 | 101.80 | 101.90 | 100.66 | 101.11 | 877,294 | -0.35(-0.35%) |
Aug 24, 2018 | 100.33 | 101.91 | 100.33 | 101.47 | 706,495 | +1.08(+1.08%) |
Aug 23, 2018 | 100.27 | 100.98 | 100.25 | 100.38 | 977,740 | +0.24(+0.24%) |
Aug 22, 2018 | 100.82 | 100.82 | 99.47 | 100.15 | 816,582 | -0.67(-0.67%) |
Aug 21, 2018 | 101.37 | 101.52 | 100.68 | 100.82 | 786,988 | -0.78(-0.77%) |
Aug 20, 2018 | 101.76 | 102.35 | 101.23 | 101.60 | 949,183 | -0.19(-0.19%) |
Aug 17, 2018 | 100.45 | 101.85 | 100.45 | 101.79 | 1,077,046 | +1.36(+1.36%) |
Aug 16, 2018 | 99.69 | 100.51 | 99.69 | 100.42 | 706,254 | +0.74(+0.74%) |
Aug 15, 2018 | 99.25 | 100.32 | 99.01 | 99.69 | 957,502 | +0.25(+0.25%) |
Aug 14, 2018 | 99.55 | 100.02 | 99.06 | 99.44 | 786,653 | -0.27(-0.27%) |
Aug 13, 2018 | 99.30 | 100.12 | 99.30 | 99.71 | 979,413 | +0.44(+0.45%) |
Aug 10, 2018 | 99.83 | 100.43 | 98.99 | 99.27 | 1,253,974 | -0.71(-0.71%) |
Aug 09, 2018 | 99.80 | 100.85 | 99.80 | 99.97 | 1,322,025 | +0.23(+0.23%) |
Aug 08, 2018 | 100.49 | 100.94 | 99.44 | 99.74 | 1,152,172 | -0.48(-0.48%) |
Aug 07, 2018 | 100.33 | 100.39 | 99.55 | 100.23 | 817,778 | +0.04(+0.04%) |
Aug 06, 2018 | 100.57 | 101.05 | 99.77 | 100.19 | 1,028,650 | -0.41(-0.41%) |
Aug 03, 2018 | 99.40 | 100.93 | 98.83 | 100.60 | 1,311,245 | +1.26(+1.27%) |
Aug 02, 2018 | 99.40 | 100.72 | 99.18 | 99.33 | 1,471,705 | -0.40(-0.40%) |
Aug 01, 2018 | 98.69 | 99.94 | 98.13 | 99.74 | 1,383,256 | +0.09(+0.09%) |
Jul 31, 2018 | 99.30 | 99.86 | 98.93 | 99.65 | 1,576,634 | +0.55(+0.55%) |
Jul 30, 2018 | 99.42 | 99.93 | 97.51 | 99.10 | 1,874,568 | -0.30(-0.30%) |
Jul 27, 2018 | 97.45 | 100.56 | 96.84 | 99.39 | 3,005,104 | +3.37(+3.51%) |
Jul 26, 2018 | 96.77 | 96.77 | 95.75 | 96.02 | 1,517,337 | -0.02(-0.02%) |
Jul 25, 2018 | 94.80 | 96.14 | 94.71 | 96.03 | 1,395,758 | +1.44(+1.53%) |
Jul 24, 2018 | 95.09 | 95.29 | 94.27 | 94.59 | 2,003,179 | -0.47(-0.49%) |
Jul 23, 2018 | 95.16 | 95.21 | 94.25 | 95.06 | 1,359,248 | -0.14(-0.15%) |
Jul 20, 2018 | 95.70 | 95.73 | 94.45 | 95.20 | 1,821,131 | -0.56(-0.58%) |
Jul 19, 2018 | 94.32 | 96.26 | 94.32 | 95.76 | 1,551,332 | +1.16(+1.22%) |
Jul 18, 2018 | 94.77 | 95.41 | 93.84 | 94.60 | 1,407,115 | -0.54(-0.57%) |
Jul 17, 2018 | 95.58 | 95.66 | 94.51 | 95.14 | 1,432,689 | +0.22(+0.23%) |
Jul 16, 2018 | 95.38 | 95.38 | 94.10 | 94.92 | 741,821 | -0.48(-0.50%) |
Jul 13, 2018 | 95.65 | 95.99 | 95.11 | 95.39 | 977,210 | -0.02(-0.02%) |
Jul 12, 2018 | 95.64 | 96.37 | 95.31 | 95.41 | 1,243,738 | +0.02(+0.02%) |
Jul 11, 2018 | 95.02 | 95.80 | 94.72 | 95.39 | 1,073,072 | +0.34(+0.35%) |
Jul 10, 2018 | 93.89 | 95.28 | 93.85 | 95.06 | 1,115,764 | +1.11(+1.18%) |
Jul 09, 2018 | 94.71 | 94.86 | 93.20 | 93.95 | 1,740,923 | -0.67(-0.71%) |
Jul 06, 2018 | 94.38 | 95.20 | 94.23 | 94.62 | 1,264,155 | +0.57(+0.61%) |
Jul 05, 2018 | 92.37 | 94.74 | 92.11 | 94.05 | 1,829,323 | +1.73(+1.88%) |
Jul 03, 2018 | 92.32 | 92.32 | 92.32 | 0 | +0.46(+0.50%) | |
Jul 02, 2018 | 91.76 | 92.61 | 90.93 | 91.86 | 1,652,637 | +0.29(+0.31%) |
Jun 29, 2018 | 89.96 | 91.97 | 89.46 | 91.57 | 2,098,312 | +0.98(+1.08%) |
Jun 28, 2018 | 89.81 | 90.69 | 89.17 | 90.59 | 1,069,097 | +0.62(+0.68%) |
Jun 27, 2018 | 89.82 | 90.41 | 89.59 | 89.98 | 1,039,200 | +0.34(+0.38%) |
Jun 26, 2018 | 88.97 | 90.36 | 88.46 | 89.64 | 1,424,588 | +0.97(+1.09%) |
Jun 25, 2018 | 88.77 | 89.34 | 88.18 | 88.67 | 1,370,172 | +0.13(+0.15%) |
Jun 22, 2018 | 88.20 | 88.83 | 87.52 | 88.54 | 3,680,132 | +0.52(+0.59%) |
Jun 21, 2018 | 87.76 | 88.87 | 87.48 | 88.03 | 809,756 | +0.36(+0.41%) |
Jun 20, 2018 | 87.19 | 88.99 | 87.19 | 87.66 | 1,232,532 | +0.46(+0.53%) |
Jun 19, 2018 | 86.59 | 88.00 | 86.55 | 87.20 | 1,236,698 | +0.26(+0.30%) |
Jun 18, 2018 | 86.84 | 87.31 | 86.28 | 86.94 | 855,194 | -0.24(-0.27%) |
Jun 15, 2018 | 88.45 | 87.07 | 87.18 | 2,164,367 | -0.33(-0.38%) | |
Jun 14, 2018 | 86.29 | 87.73 | 86.25 | 87.51 | 1,398,161 | +1.50(+1.75%) |
Jun 13, 2018 | 88.57 | 88.83 | 85.90 | 86.01 | 1,871,711 | -2.40(-2.71%) |
Jun 12, 2018 | 88.61 | 89.42 | 87.88 | 88.40 | 2,244,602 | -0.43(-0.48%) |
Jun 11, 2018 | 88.84 | 89.52 | 88.70 | 88.83 | 2,154,277 | -0.23(-0.26%) |
Jun 08, 2018 | 87.98 | 89.36 | 87.72 | 89.06 | 2,409,591 | +1.19(+1.36%) |
Jun 07, 2018 | 88.10 | 88.38 | 86.85 | 87.87 | 1,120,280 | -0.21(-0.24%) |
Jun 06, 2018 | 87.06 | 88.08 | 828,568 | +0.12(+0.14%) | ||
Jun 05, 2018 | 88.60 | 89.15 | 87.69 | 87.96 | 1,086,531 | -0.53(-0.60%) |
Jun 04, 2018 | 88.57 | 88.58 | 87.63 | 88.49 | 931,561 | +0.28(+0.32%) |
Jun 01, 2018 | 87.39 | 88.40 | 87.10 | 88.20 | 1,018,074 | +0.84(+0.96%) |
May 31, 2018 | 87.51 | 87.81 | 86.62 | 87.36 | 1,571,132 | -0.44(-0.50%) |
May 30, 2018 | 86.98 | 88.31 | 86.53 | 87.80 | 1,209,183 | +0.81(+0.93%) |
May 29, 2018 | 86.53 | 87.34 | 85.87 | 86.99 | 1,104,747 | +0.37(+0.43%) |
May 25, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.22(+0.25%) | |
May 24, 2018 | 86.88 | 87.13 | 85.67 | 86.40 | 1,004,093 | -0.26(-0.30%) |
May 23, 2018 | 86.53 | 87.21 | 86.07 | 86.66 | 1,208,381 | +0.22(+0.25%) |
May 22, 2018 | 86.53 | 86.76 | 85.94 | 86.44 | 1,168,133 | -0.20(-0.23%) |
May 21, 2018 | 85.84 | 86.91 | 85.25 | 86.64 | 1,030,241 | +1.10(+1.28%) |
May 18, 2018 | 85.75 | 86.95 | 84.93 | 85.54 | 1,804,817 | -0.21(-0.25%) |
May 17, 2018 | 86.88 | 86.91 | 85.36 | 85.75 | 2,143,781 | -1.14(-1.31%) |
May 16, 2018 | 87.36 | 87.36 | 86.34 | 86.89 | 1,283,673 | -0.27(-0.31%) |
May 15, 2018 | 87.44 | 87.44 | 86.37 | 87.16 | 1,874,004 | -0.81(-0.92%) |
May 14, 2018 | 88.18 | 88.81 | 87.39 | 87.97 | 1,715,399 | -0.46(-0.51%) |
May 11, 2018 | 88.31 | 89.23 | 88.18 | 88.43 | 1,630,338 | +0.36(+0.41%) |
May 10, 2018 | 86.64 | 88.53 | 86.24 | 88.07 | 1,724,733 | +1.98(+2.29%) |
May 09, 2018 | 84.93 | 86.20 | 84.70 | 86.10 | 1,154,405 | +1.12(+1.32%) |
May 08, 2018 | 86.57 | 86.57 | 84.33 | 84.97 | 2,298,501 | -1.72(-1.99%) |
May 07, 2018 | 86.42 | 86.90 | 85.84 | 86.70 | 1,129,862 | +0.22(+0.25%) |
May 04, 2018 | 85.14 | 86.68 | 84.92 | 86.48 | 1,133,634 | +1.15(+1.35%) |
May 03, 2018 | 85.58 | 85.95 | 84.27 | 85.32 | 1,504,031 | -0.30(-0.35%) |
May 02, 2018 | 85.13 | 86.10 | 84.80 | 85.62 | 1,452,684 | +0.27(+0.31%) |
May 01, 2018 | 85.61 | 86.07 | 85.00 | 85.36 | 1,800,185 | -0.55(-0.64%) |
Apr 30, 2018 | 87.72 | 88.10 | 85.48 | 85.91 | 1,848,109 | -1.72(-1.96%) |
Apr 27, 2018 | 83.32 | 88.11 | 83.32 | 87.62 | 2,220,506 | +3.50(+4.15%) |
Apr 26, 2018 | 82.67 | 84.57 | 82.41 | 84.13 | 1,180,249 | +1.65(+2.00%) |
Apr 25, 2018 | 82.33 | 82.76 | 81.91 | 82.48 | 986,353 | +0.05(+0.06%) |
Apr 24, 2018 | 83.07 | 83.23 | 82.02 | 82.43 | 1,307,315 | -0.31(-0.37%) |
Apr 23, 2018 | 83.13 | 83.81 | 82.49 | 82.74 | 1,219,347 | -0.43(-0.52%) |
Apr 20, 2018 | 83.98 | 84.48 | 82.99 | 83.17 | 897,364 | -0.69(-0.82%) |
Apr 19, 2018 | 84.45 | 84.45 | 83.02 | 83.86 | 876,027 | -0.77(-0.91%) |
Apr 18, 2018 | 85.03 | 85.40 | 84.50 | 84.63 | 603,332 | -0.32(-0.37%) |
Apr 17, 2018 | 84.11 | 85.97 | 83.45 | 84.95 | 949,995 | +1.07(+1.28%) |
Apr 16, 2018 | 83.58 | 84.30 | 82.93 | 83.88 | 856,937 | +0.61(+0.73%) |
Apr 13, 2018 | 82.37 | 83.37 | 82.37 | 83.27 | 927,711 | +1.18(+1.44%) |
Apr 12, 2018 | 85.15 | 85.15 | 81.69 | 82.09 | 1,869,615 | -2.89(-3.41%) |
Apr 11, 2018 | 84.06 | 85.71 | 83.92 | 84.98 | 1,529,369 | +0.87(+1.03%) |
Apr 10, 2018 | 85.09 | 85.36 | 83.48 | 84.11 | 1,217,164 | -0.73(-0.86%) |
Apr 09, 2018 | 84.85 | 86.15 | 84.60 | 84.84 | 918,209 | +0.07(+0.08%) |
Apr 06, 2018 | 85.58 | 86.21 | 84.49 | 84.78 | 1,032,971 | -0.74(-0.86%) |
Apr 05, 2018 | 85.06 | 85.66 | 84.16 | 85.52 | 786,408 | +0.50(+0.58%) |
Apr 04, 2018 | 83.30 | 85.32 | 83.02 | 85.02 | 956,021 | +1.28(+1.53%) |
Apr 03, 2018 | 83.70 | 84.20 | 82.69 | 83.74 | 1,042,390 | +0.07(+0.09%) |
Apr 02, 2018 | 85.80 | 85.89 | 82.91 | 83.67 | 1,175,717 | -1.99(-2.32%) |
Mar 29, 2018 | 85.66 | 85.66 | 85.66 | 0 | +0.28(+0.32%) | |
Mar 28, 2018 | 84.01 | 85.56 | 83.97 | 85.38 | 1,273,742 | +1.89(+2.27%) |
Mar 27, 2018 | 83.27 | 84.83 | 82.35 | 83.49 | 1,298,388 | +0.50(+0.60%) |
Mar 26, 2018 | 83.75 | 84.00 | 82.11 | 82.99 | 1,204,770 | -0.16(-0.20%) |
Mar 23, 2018 | 83.99 | 84.77 | 82.92 | 83.15 | 1,973,070 | -0.50(-0.59%) |
Mar 22, 2018 | 83.71 | 85.28 | 83.22 | 83.65 | 1,715,256 | -0.37(-0.44%) |
Mar 21, 2018 | 85.17 | 85.59 | 83.71 | 84.02 | 1,609,639 | -1.30(-1.52%) |
Mar 20, 2018 | 85.20 | 85.73 | 84.90 | 85.32 | 1,085,478 | +0.18(+0.21%) |
Mar 19, 2018 | 86.41 | 86.46 | 84.53 | 85.14 | 1,561,824 | -1.32(-1.52%) |
Mar 16, 2018 | 85.45 | 86.66 | 85.22 | 86.46 | 1,848,633 | +0.85(+0.99%) |
Mar 15, 2018 | 85.90 | 86.07 | 85.09 | 85.62 | 1,032,736 | -0.11(-0.13%) |
Mar 14, 2018 | 85.92 | 85.00 | 85.73 | 1,975,756 | +0.67(+0.78%) | |
Mar 13, 2018 | 84.31 | 85.30 | 84.26 | 85.06 | 1,770,182 | +1.05(+1.26%) |
Mar 12, 2018 | 83.46 | 84.63 | 83.35 | 84.01 | 2,074,597 | +0.97(+1.17%) |
Mar 09, 2018 | 83.53 | 83.86 | 82.04 | 83.03 | 1,444,366 | -0.47(-0.56%) |
Mar 08, 2018 | 82.95 | 83.58 | 82.23 | 83.50 | 1,561,796 | +0.53(+0.64%) |
Mar 07, 2018 | 82.99 | 82.97 | 2,111,013 | +1.51(+1.86%) | ||
Mar 06, 2018 | 80.80 | 82.04 | 80.64 | 81.46 | 1,316,324 | +0.66(+0.82%) |
Mar 05, 2018 | 78.53 | 81.14 | 78.47 | 80.80 | 1,432,392 | +1.72(+2.18%) |
Mar 02, 2018 | 79.27 | 79.29 | 77.74 | 79.07 | 1,815,488 | -0.55(-0.69%) |
Mar 01, 2018 | 80.55 | 81.51 | 79.24 | 79.62 | 1,612,313 | -1.40(-1.73%) |
Feb 28, 2018 | 81.24 | 81.81 | 80.20 | 81.02 | 2,024,521 | +0.27(+0.34%) |
Feb 27, 2018 | 81.79 | 82.40 | 79.92 | 80.75 | 2,841,876 | -1.03(-1.26%) |
Feb 26, 2018 | 82.51 | 82.87 | 81.36 | 81.78 | 1,615,873 | -0.50(-0.61%) |
Feb 23, 2018 | 81.51 | 82.74 | 80.71 | 82.28 | 1,790,191 | +1.10(+1.36%) |
Feb 22, 2018 | 81.51 | 81.17 | 2,598,960 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.14 | 80.14 | 78.12 | 78.86 | 3,612,756 | -1.31(-1.64%) |
Feb 20, 2018 | 81.64 | 82.46 | 80.00 | 80.17 | 2,484,096 | -2.11(-2.56%) |
Feb 16, 2018 | 82.28 | 82.28 | 82.28 | 0 | -2.62(-3.08%) | |
Feb 15, 2018 | 84.89 | 85.16 | 82.99 | 84.89 | 2,971,730 | +0.14(+0.17%) |
Feb 14, 2018 | 84.44 | 84.99 | 83.00 | 84.75 | 2,144,296 | +0.12(+0.14%) |
Feb 13, 2018 | 84.40 | 85.02 | 83.20 | 84.63 | 2,009,805 | +0.06(+0.07%) |
Feb 12, 2018 | 82.77 | 84.57 | 80.51 | 84.57 | 2,968,872 | +2.29(+2.78%) |
Feb 09, 2018 | 80.10 | 82.86 | 79.12 | 82.29 | 2,469,312 | +2.62(+3.28%) |
Feb 08, 2018 | 83.86 | 84.12 | 79.63 | 79.67 | 2,594,504 | -4.19(-5.00%) |
Feb 07, 2018 | 83.91 | 85.90 | 83.65 | 83.86 | 1,659,065 | -0.27(-0.32%) |
Feb 06, 2018 | 83.21 | 84.60 | 81.39 | 84.13 | 2,621,329 | -1.18(-1.38%) |
Feb 05, 2018 | 86.34 | 86.94 | 84.19 | 85.30 | 1,712,798 | -1.41(-1.62%) |
Feb 02, 2018 | 85.92 | 86.97 | 84.85 | 86.71 | 1,940,767 | -0.22(-0.25%) |
Feb 01, 2018 | 90.14 | 90.35 | 86.50 | 86.93 | 2,217,108 | -3.20(-3.55%) |
Jan 31, 2018 | 85.94 | 90.22 | 85.94 | 90.13 | 3,152,678 | +4.34(+5.06%) |
Jan 30, 2018 | 86.16 | 86.71 | 86.03 | 85.79 | 1,827,205 | -0.65(-0.75%) |
Jan 29, 2018 | 90.51 | 90.51 | 86.39 | 86.44 | 1,755,352 | -3.45(-3.83%) |
Jan 26, 2018 | 89.87 | 90.21 | 89.35 | 89.89 | 1,708,548 | +0.19(+0.22%) |
Jan 25, 2018 | 89.15 | 90.08 | 89.06 | 89.69 | 1,437,253 | +0.45(+0.51%) |
Jan 24, 2018 | 89.45 | 89.70 | 88.76 | 89.24 | 1,269,092 | -0.21(-0.23%) |
Jan 23, 2018 | 88.14 | 89.88 | 87.45 | 89.45 | 1,795,440 | +1.42(+1.62%) |
Jan 22, 2018 | 86.46 | 88.03 | 86.23 | 88.03 | 1,945,528 | +1.64(+1.90%) |
Jan 19, 2018 | 86.34 | 86.54 | 85.42 | 86.38 | 1,822,873 | +0.27(+0.32%) |
Jan 18, 2018 | 85.55 | 86.60 | 85.26 | 86.11 | 2,269,869 | -0.04(-0.05%) |
Jan 17, 2018 | 86.22 | 86.81 | 84.15 | 86.15 | 2,939,171 | -0.38(-0.44%) |
Jan 16, 2018 | 85.75 | 88.34 | 85.72 | 86.53 | 2,346,940 | +1.37(+1.61%) |
Jan 12, 2018 | 85.16 | 85.16 | 85.16 | 0 | -1.74(-2.00%) | |
Jan 11, 2018 | 88.43 | 88.55 | 86.33 | 86.90 | 2,129,755 | -1.29(-1.46%) |
Jan 10, 2018 | 90.74 | 88.44 | 88.19 | 2,050,085 | -2.46(-2.72%) | |
Jan 09, 2018 | 91.99 | 92.22 | 90.57 | 90.65 | 1,176,646 | -1.25(-1.36%) |
Jan 08, 2018 | 90.97 | 92.34 | 90.96 | 91.90 | 1,036,838 | +0.93(+1.02%) |
Jan 05, 2018 | 90.88 | 91.54 | 90.64 | 90.97 | 1,325,286 | +0.58(+0.64%) |
Jan 04, 2018 | 91.38 | 91.62 | 90.18 | 90.39 | 1,811,610 | -1.14(-1.24%) |
Jan 03, 2018 | 91.13 | 92.65 | 91.05 | 91.53 | 1,829,440 | +0.83(+0.91%) |