Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.72 | 81.09 | 79.71 | 80.53 | 809,377 | +0.57(+0.72%) |
Dec 28, 2018 | 80.44 | 81.38 | 79.17 | 79.95 | 480,290 | -0.43(-0.54%) |
Dec 27, 2018 | 77.46 | 80.42 | 77.29 | 80.39 | 725,731 | +1.83(+2.33%) |
Dec 26, 2018 | 75.55 | 78.66 | 74.99 | 78.55 | 742,147 | +3.18(+4.22%) |
Dec 24, 2018 | 77.07 | 77.33 | 75.25 | 75.37 | 399,015 | -2.45(-3.14%) |
Dec 21, 2018 | 79.42 | 80.67 | 77.44 | 77.82 | 1,559,716 | -0.93(-1.18%) |
Dec 20, 2018 | 78.84 | 80.67 | 77.75 | 78.75 | 741,882 | -0.74(-0.93%) |
Dec 19, 2018 | 81.66 | 83.03 | 79.11 | 79.49 | 723,374 | -2.27(-2.78%) |
Dec 18, 2018 | 82.07 | 83.22 | 80.76 | 81.75 | 651,673 | +0.62(+0.76%) |
Dec 17, 2018 | 80.14 | 82.20 | 79.37 | 81.14 | 845,505 | +0.65(+0.80%) |
Dec 14, 2018 | 81.51 | 83.40 | 80.15 | 80.49 | 853,389 | -2.02(-2.44%) |
Dec 13, 2018 | 85.00 | 85.17 | 82.00 | 82.50 | 619,459 | -2.42(-2.85%) |
Dec 12, 2018 | 86.44 | 86.61 | 84.90 | 84.92 | 879,082 | +0.35(+0.41%) |
Dec 11, 2018 | 86.24 | 86.82 | 83.87 | 84.58 | 928,781 | -0.03(-0.04%) |
Dec 10, 2018 | 83.31 | 85.20 | 82.47 | 84.61 | 1,277,826 | +0.65(+0.78%) |
Dec 07, 2018 | 88.03 | 88.83 | 83.43 | 83.96 | 1,212,686 | -3.55(-4.05%) |
Dec 06, 2018 | 82.98 | 87.77 | 82.12 | 87.51 | 1,589,136 | +3.03(+3.59%) |
Dec 04, 2018 | 87.59 | 87.68 | 81.89 | 84.47 | 1,544,703 | -3.79(-4.30%) |
Dec 03, 2018 | 90.75 | 91.20 | 87.82 | 88.27 | 651,358 | -0.81(-0.91%) |
Nov 30, 2018 | 87.95 | 90.41 | 87.60 | 89.07 | 1,257,038 | +1.12(+1.27%) |
Nov 29, 2018 | 89.20 | 89.25 | 87.53 | 87.95 | 692,766 | -1.50(-1.68%) |
Nov 28, 2018 | 86.98 | 89.56 | 86.30 | 89.45 | 662,908 | +3.04(+3.51%) |
Nov 27, 2018 | 86.53 | 86.99 | 85.32 | 86.42 | 1,299,589 | -0.47(-0.54%) |
Nov 26, 2018 | 85.01 | 87.21 | 84.76 | 86.88 | 1,002,173 | +2.80(+3.33%) |
Nov 23, 2018 | 83.59 | 85.14 | 83.39 | 84.08 | 354,899 | -0.40(-0.47%) |
Nov 21, 2018 | 84.48 | 84.48 | 84.48 | 0 | +1.78(+2.15%) | |
Nov 20, 2018 | 85.96 | 86.23 | 82.63 | 82.70 | 1,000,187 | -4.79(-5.48%) |
Nov 19, 2018 | 87.37 | 88.79 | 86.01 | 87.50 | 815,728 | -0.22(-0.25%) |
Nov 16, 2018 | 88.20 | 89.00 | 86.94 | 87.72 | 636,731 | -0.94(-1.07%) |
Nov 15, 2018 | 86.30 | 89.25 | 86.02 | 88.66 | 777,776 | +1.87(+2.15%) |
Nov 14, 2018 | 86.49 | 87.67 | 85.89 | 86.79 | 704,217 | +1.11(+1.30%) |
Nov 13, 2018 | 86.72 | 87.91 | 85.20 | 85.68 | 864,956 | -0.59(-0.69%) |
Nov 12, 2018 | 87.65 | 88.55 | 86.08 | 86.27 | 878,331 | -1.67(-1.90%) |
Nov 09, 2018 | 89.29 | 89.29 | 86.42 | 87.94 | 1,375,542 | -1.92(-2.14%) |
Nov 08, 2018 | 91.09 | 92.73 | 88.84 | 89.86 | 909,270 | -1.56(-1.70%) |
Nov 07, 2018 | 90.17 | 92.08 | 90.03 | 91.42 | 1,133,738 | +2.33(+2.62%) |
Nov 06, 2018 | 86.84 | 89.49 | 86.84 | 89.09 | 1,119,757 | +1.95(+2.24%) |
Nov 05, 2018 | 87.22 | 87.92 | 85.09 | 87.13 | 890,087 | +0.10(+0.12%) |
Nov 02, 2018 | 87.81 | 89.16 | 85.85 | 87.03 | 1,014,502 | +0.01(+0.01%) |
Nov 01, 2018 | 85.48 | 87.41 | 84.47 | 87.02 | 1,291,685 | +2.06(+2.42%) |
Oct 31, 2018 | 83.22 | 85.33 | 83.01 | 84.96 | 1,768,804 | +2.74(+3.34%) |
Oct 30, 2018 | 80.09 | 82.62 | 79.54 | 82.22 | 1,198,109 | +3.65(+4.64%) |
Oct 29, 2018 | 82.36 | 83.05 | 77.35 | 78.57 | 852,078 | -2.46(-3.04%) |
Oct 26, 2018 | 79.65 | 81.53 | 78.24 | 81.03 | 1,173,532 | -0.22(-0.26%) |
Oct 25, 2018 | 84.69 | 85.30 | 78.92 | 81.25 | 2,407,491 | +0.79(+0.98%) |
Oct 24, 2018 | 83.98 | 84.83 | 80.15 | 80.46 | 1,422,097 | -3.20(-3.82%) |
Oct 23, 2018 | 83.65 | 84.66 | 82.19 | 83.66 | 954,974 | -1.77(-2.07%) |
Oct 22, 2018 | 84.71 | 86.01 | 83.35 | 85.43 | 1,215,294 | -0.60(-0.70%) |
Oct 19, 2018 | 87.04 | 87.56 | 85.55 | 86.03 | 1,111,056 | -0.06(-0.07%) |
Oct 18, 2018 | 88.13 | 88.84 | 85.93 | 86.09 | 1,011,095 | -2.25(-2.55%) |
Oct 17, 2018 | 90.49 | 90.49 | 87.97 | 88.34 | 808,589 | -2.21(-2.44%) |
Oct 16, 2018 | 89.66 | 90.67 | 88.35 | 90.55 | 1,162,434 | +2.23(+2.52%) |
Oct 15, 2018 | 88.51 | 89.76 | 87.64 | 88.32 | 1,034,974 | -0.64(-0.72%) |
Oct 12, 2018 | 90.75 | 91.05 | 87.95 | 88.97 | 1,225,109 | +0.17(+0.19%) |
Oct 11, 2018 | 89.90 | 91.76 | 88.68 | 88.80 | 1,015,268 | -1.75(-1.94%) |
Oct 10, 2018 | 96.75 | 96.95 | 90.32 | 90.55 | 2,134,428 | -6.12(-6.33%) |
Oct 09, 2018 | 98.28 | 99.02 | 96.43 | 96.68 | 897,008 | -1.53(-1.56%) |
Oct 08, 2018 | 98.55 | 99.33 | 96.84 | 98.21 | 748,332 | -0.73(-0.74%) |
Oct 05, 2018 | 100.86 | 100.86 | 97.12 | 98.94 | 1,044,436 | -1.69(-1.68%) |
Oct 04, 2018 | 101.86 | 102.87 | 99.93 | 100.63 | 578,725 | -1.51(-1.48%) |
Oct 03, 2018 | 102.11 | 103.07 | 101.52 | 102.14 | 640,541 | +0.31(+0.30%) |
Oct 02, 2018 | 105.15 | 105.15 | 101.77 | 101.83 | 743,023 | -3.43(-3.26%) |
Oct 01, 2018 | 105.87 | 106.52 | 104.67 | 105.27 | 541,126 | +0.22(+0.20%) |
Sep 28, 2018 | 104.38 | 105.32 | 103.85 | 105.05 | 526,976 | +0.38(+0.37%) |
Sep 27, 2018 | 105.91 | 106.10 | 104.30 | 104.67 | 567,424 | -0.55(-0.52%) |
Sep 26, 2018 | 104.50 | 106.63 | 103.64 | 105.22 | 681,912 | +0.98(+0.94%) |
Sep 25, 2018 | 103.18 | 104.34 | 102.02 | 104.23 | 1,411,614 | +1.21(+1.18%) |
Sep 24, 2018 | 102.14 | 103.11 | 100.37 | 103.02 | 1,307,689 | +0.89(+0.87%) |
Sep 21, 2018 | 103.39 | 103.69 | 101.48 | 102.13 | 2,073,982 | -0.92(-0.90%) |
Sep 20, 2018 | 105.38 | 105.44 | 102.79 | 103.05 | 1,340,513 | -1.94(-1.84%) |
Sep 19, 2018 | 106.34 | 106.85 | 104.02 | 104.99 | 1,185,091 | -1.10(-1.04%) |
Sep 18, 2018 | 106.73 | 107.01 | 104.64 | 106.09 | 915,554 | +0.47(+0.44%) |
Sep 17, 2018 | 108.06 | 110.71 | 104.27 | 105.62 | 1,085,062 | -2.45(-2.27%) |
Sep 14, 2018 | 108.77 | 109.90 | 107.28 | 108.07 | 867,446 | -0.32(-0.30%) |
Sep 13, 2018 | 109.19 | 109.45 | 106.90 | 108.39 | 615,290 | -0.15(-0.14%) |
Sep 12, 2018 | 109.12 | 109.52 | 106.28 | 108.54 | 807,038 | -0.92(-0.85%) |
Sep 11, 2018 | 109.16 | 110.89 | 108.39 | 109.46 | 1,184,576 | +0.29(+0.27%) |
Sep 10, 2018 | 108.49 | 110.77 | 108.38 | 109.17 | 1,309,474 | +1.56(+1.45%) |
Sep 07, 2018 | 107.49 | 110.06 | 106.79 | 107.61 | 981,192 | -0.11(-0.10%) |
Sep 06, 2018 | 103.61 | 108.07 | 99.80 | 107.72 | 1,599,066 | +4.28(+4.14%) |
Sep 05, 2018 | 100.43 | 103.83 | 100.27 | 103.44 | 1,167,074 | +2.88(+2.86%) |
Sep 04, 2018 | 98.72 | 100.90 | 98.72 | 100.56 | 692,133 | +1.36(+1.37%) |
Aug 31, 2018 | 99.20 | 99.20 | 99.20 | 0 | -0.50(-0.50%) | |
Aug 30, 2018 | 99.58 | 100.70 | 98.93 | 99.70 | 623,041 | +0.14(+0.14%) |
Aug 29, 2018 | 97.56 | 99.97 | 96.82 | 99.56 | 876,502 | +2.46(+2.53%) |
Aug 28, 2018 | 97.47 | 97.95 | 96.72 | 97.10 | 602,855 | +0.00(+0.00%) |
Aug 27, 2018 | 96.03 | 97.51 | 95.94 | 97.10 | 1,036,714 | +1.64(+1.72%) |
Aug 24, 2018 | 96.39 | 96.76 | 95.42 | 95.46 | 513,593 | -0.70(-0.73%) |
Aug 23, 2018 | 96.95 | 97.23 | 95.80 | 96.16 | 418,390 | -0.77(-0.80%) |
Aug 22, 2018 | 97.11 | 97.43 | 96.50 | 96.94 | 397,868 | -0.42(-0.43%) |
Aug 21, 2018 | 96.66 | 98.43 | 96.66 | 97.36 | 657,032 | +0.65(+0.67%) |
Aug 20, 2018 | 95.59 | 97.28 | 95.03 | 96.71 | 746,961 | +1.16(+1.21%) |
Aug 17, 2018 | 95.08 | 95.72 | 94.11 | 95.55 | 616,373 | +0.40(+0.42%) |
Aug 16, 2018 | 94.91 | 96.79 | 94.68 | 95.15 | 492,237 | +0.81(+0.86%) |
Aug 15, 2018 | 93.85 | 94.84 | 91.46 | 94.34 | 728,797 | -0.25(-0.26%) |
Aug 14, 2018 | 94.29 | 95.35 | 93.85 | 94.59 | 658,920 | +0.69(+0.73%) |
Aug 13, 2018 | 95.62 | 95.62 | 93.71 | 93.90 | 553,748 | -1.51(-1.58%) |
Aug 10, 2018 | 95.14 | 96.18 | 94.48 | 95.41 | 332,153 | -0.34(-0.35%) |
Aug 09, 2018 | 95.83 | 96.97 | 94.96 | 95.75 | 415,334 | -0.07(-0.07%) |
Aug 08, 2018 | 95.16 | 96.09 | 94.38 | 95.81 | 598,930 | +0.42(+0.44%) |
Aug 07, 2018 | 95.67 | 96.11 | 94.68 | 95.40 | 814,555 | +0.05(+0.05%) |
Aug 06, 2018 | 94.98 | 95.55 | 94.04 | 95.34 | 830,113 | +0.48(+0.51%) |
Aug 03, 2018 | 96.37 | 96.39 | 94.06 | 94.86 | 772,464 | -1.37(-1.42%) |
Aug 02, 2018 | 93.38 | 96.49 | 93.38 | 96.23 | 833,556 | +2.34(+2.49%) |
Aug 01, 2018 | 95.69 | 96.24 | 92.38 | 93.89 | 979,247 | -1.66(-1.74%) |
Jul 31, 2018 | 93.27 | 96.21 | 93.16 | 95.55 | 728,998 | +2.48(+2.66%) |
Jul 30, 2018 | 93.85 | 94.52 | 92.71 | 93.07 | 665,368 | -0.56(-0.60%) |
Jul 27, 2018 | 94.56 | 96.63 | 92.09 | 93.63 | 1,101,391 | -0.21(-0.22%) |
Jul 26, 2018 | 95.64 | 97.25 | 87.17 | 93.84 | 2,802,273 | -2.47(-2.56%) |
Jul 25, 2018 | 94.65 | 96.54 | 92.47 | 96.31 | 1,297,188 | +3.54(+3.82%) |
Jul 24, 2018 | 99.10 | 99.25 | 90.92 | 92.77 | 1,829,017 | -5.53(-5.62%) |
Jul 23, 2018 | 97.10 | 98.98 | 96.96 | 98.29 | 690,599 | +1.24(+1.28%) |
Jul 20, 2018 | 96.89 | 97.88 | 96.55 | 97.05 | 821,144 | -0.03(-0.03%) |
Jul 19, 2018 | 95.90 | 97.89 | 94.77 | 97.08 | 1,073,983 | +0.57(+0.59%) |
Jul 18, 2018 | 95.12 | 97.31 | 94.77 | 96.51 | 1,295,157 | +1.62(+1.71%) |
Jul 17, 2018 | 92.98 | 95.40 | 92.58 | 94.89 | 1,015,422 | +1.84(+1.98%) |
Jul 16, 2018 | 97.43 | 97.55 | 91.39 | 93.05 | 1,581,759 | -3.48(-3.60%) |
Jul 13, 2018 | 96.52 | 927,650 | +0.53(+0.56%) | |||
Jul 12, 2018 | 96.04 | 96.24 | 94.60 | 95.99 | 801,614 | +1.03(+1.08%) |
Jul 11, 2018 | 95.38 | 95.47 | 93.68 | 94.96 | 1,310,201 | -1.39(-1.44%) |
Jul 10, 2018 | 99.24 | 100.31 | 95.69 | 96.35 | 955,147 | -2.53(-2.56%) |
Jul 09, 2018 | 96.57 | 98.93 | 96.49 | 98.88 | 716,665 | +2.94(+3.07%) |
Jul 06, 2018 | 95.79 | 97.48 | 95.00 | 95.94 | 639,205 | +0.69(+0.72%) |
Jul 05, 2018 | 96.16 | 97.46 | 94.20 | 95.25 | 1,001,487 | -0.72(-0.75%) |
Jul 03, 2018 | 95.97 | 95.97 | 95.97 | 0 | -1.09(-1.13%) | |
Jul 02, 2018 | 96.70 | 97.87 | 95.95 | 97.06 | 1,280,986 | +0.10(+0.11%) |
Jun 29, 2018 | 98.59 | 99.30 | 96.87 | 96.96 | 975,279 | -0.61(-0.63%) |
Jun 28, 2018 | 97.49 | 98.02 | 96.16 | 97.57 | 660,902 | -0.14(-0.15%) |
Jun 27, 2018 | 99.91 | 100.54 | 97.60 | 97.71 | 680,080 | -1.81(-1.82%) |
Jun 26, 2018 | 99.90 | 100.68 | 98.98 | 99.52 | 937,676 | -0.25(-0.25%) |
Jun 25, 2018 | 102.19 | 102.19 | 99.09 | 99.77 | 946,136 | -2.94(-2.86%) |
Jun 22, 2018 | 105.61 | 105.74 | 102.62 | 102.71 | 1,818,935 | -1.95(-1.86%) |
Jun 21, 2018 | 103.98 | 106.20 | 103.84 | 104.67 | 501,714 | -1.48(-1.39%) |
Jun 20, 2018 | 103.51 | 106.33 | 103.17 | 106.14 | 649,570 | +2.26(+2.17%) |
Jun 19, 2018 | 104.29 | 104.47 | 102.26 | 103.88 | 1,068,706 | -0.90(-0.86%) |
Jun 18, 2018 | 104.36 | 106.14 | 104.01 | 104.78 | 923,846 | -0.41(-0.39%) |
Jun 15, 2018 | 105.47 | 104.33 | 105.19 | 1,551,098 | +0.87(+0.83%) | |
Jun 14, 2018 | 105.66 | 105.66 | 103.20 | 104.33 | 1,176,645 | -1.09(-1.03%) |
Jun 13, 2018 | 106.42 | 106.67 | 105.38 | 105.41 | 914,404 | -0.82(-0.77%) |
Jun 12, 2018 | 105.63 | 106.81 | 105.28 | 106.23 | 663,545 | +0.99(+0.94%) |
Jun 11, 2018 | 104.91 | 106.11 | 104.65 | 105.25 | 882,218 | +0.68(+0.65%) |
Jun 08, 2018 | 103.10 | 104.82 | 102.69 | 104.56 | 631,127 | +1.59(+1.54%) |
Jun 07, 2018 | 103.00 | 103.43 | 101.54 | 102.97 | 553,364 | +0.42(+0.41%) |
Jun 06, 2018 | 102.65 | 99.52 | 102.55 | 820,821 | +2.06(+2.05%) | |
Jun 05, 2018 | 100.05 | 102.76 | 98.30 | 100.49 | 986,001 | +0.26(+0.26%) |
Jun 04, 2018 | 103.84 | 104.29 | 99.77 | 100.23 | 1,008,869 | -3.41(-3.29%) |
Jun 01, 2018 | 102.49 | 103.82 | 101.68 | 103.64 | 894,299 | +2.21(+2.18%) |
May 31, 2018 | 102.99 | 103.83 | 100.92 | 101.43 | 901,402 | -1.60(-1.55%) |
May 30, 2018 | 101.05 | 103.90 | 101.05 | 103.03 | 945,448 | +2.42(+2.40%) |
May 29, 2018 | 100.12 | 101.01 | 99.41 | 100.61 | 868,447 | +0.33(+0.33%) |
May 25, 2018 | 100.28 | 100.28 | 100.28 | 0 | +0.42(+0.42%) | |
May 24, 2018 | 97.66 | 100.24 | 97.66 | 99.86 | 1,023,092 | +2.36(+2.42%) |
May 23, 2018 | 96.62 | 97.57 | 95.10 | 97.49 | 675,083 | +1.06(+1.10%) |
May 22, 2018 | 98.65 | 98.76 | 96.33 | 96.43 | 443,069 | -1.84(-1.87%) |
May 21, 2018 | 96.64 | 98.68 | 96.30 | 98.28 | 823,796 | +2.50(+2.61%) |
May 18, 2018 | 95.18 | 96.13 | 94.99 | 95.77 | 890,617 | +0.59(+0.61%) |
May 17, 2018 | 94.43 | 96.18 | 94.43 | 95.19 | 588,352 | +0.47(+0.49%) |
May 16, 2018 | 94.17 | 95.53 | 94.13 | 94.72 | 562,925 | +0.64(+0.68%) |
May 15, 2018 | 94.51 | 95.24 | 93.76 | 94.08 | 817,959 | -1.05(-1.11%) |
May 14, 2018 | 95.92 | 96.46 | 94.92 | 95.13 | 674,988 | -0.53(-0.55%) |
May 11, 2018 | 94.68 | 96.22 | 94.68 | 95.66 | 743,998 | +1.31(+1.39%) |
May 10, 2018 | 94.78 | 94.91 | 94.07 | 94.35 | 828,000 | +0.20(+0.21%) |
May 09, 2018 | 91.98 | 94.19 | 91.94 | 94.15 | 1,171,566 | +2.18(+2.37%) |
May 08, 2018 | 89.96 | 94.54 | 89.91 | 91.97 | 3,208,504 | +2.27(+2.53%) |
May 07, 2018 | 87.85 | 90.12 | 87.84 | 89.70 | 984,794 | +2.35(+2.70%) |
May 04, 2018 | 86.02 | 88.06 | 85.90 | 87.35 | 659,280 | +0.74(+0.86%) |
May 03, 2018 | 86.30 | 87.15 | 85.10 | 86.61 | 1,125,764 | +0.08(+0.10%) |
May 02, 2018 | 85.27 | 87.45 | 84.72 | 86.52 | 1,107,629 | +0.84(+0.98%) |
May 01, 2018 | 87.04 | 87.39 | 85.12 | 85.68 | 1,131,593 | -1.37(-1.58%) |
Apr 30, 2018 | 88.27 | 88.88 | 87.03 | 87.06 | 1,259,312 | -0.08(-0.10%) |
Apr 27, 2018 | 86.58 | 87.41 | 85.20 | 87.14 | 929,946 | +0.69(+0.80%) |
Apr 26, 2018 | 91.31 | 91.31 | 84.48 | 86.45 | 2,306,157 | -5.78(-6.26%) |
Apr 25, 2018 | 92.34 | 93.65 | 91.06 | 92.23 | 1,345,808 | -0.36(-0.39%) |
Apr 24, 2018 | 97.25 | 98.36 | 91.97 | 92.58 | 1,261,159 | -3.98(-4.12%) |
Apr 23, 2018 | 97.05 | 97.46 | 96.27 | 96.56 | 645,629 | -0.02(-0.02%) |
Apr 20, 2018 | 97.81 | 97.81 | 96.14 | 96.58 | 632,298 | -0.90(-0.92%) |
Apr 19, 2018 | 98.21 | 98.21 | 97.09 | 97.48 | 281,892 | -0.72(-0.73%) |
Apr 18, 2018 | 97.55 | 98.73 | 97.44 | 98.20 | 576,090 | +0.92(+0.95%) |
Apr 17, 2018 | 96.90 | 97.55 | 95.86 | 97.27 | 563,318 | +1.23(+1.28%) |
Apr 16, 2018 | 94.58 | 96.55 | 93.81 | 96.04 | 792,644 | +2.36(+2.52%) |
Apr 13, 2018 | 95.33 | 95.41 | 93.26 | 93.68 | 554,986 | -0.87(-0.92%) |
Apr 12, 2018 | 93.14 | 94.81 | 92.73 | 94.56 | 862,776 | +1.62(+1.74%) |
Apr 11, 2018 | 92.24 | 93.52 | 92.13 | 92.94 | 500,279 | +0.21(+0.23%) |
Apr 10, 2018 | 92.38 | 93.64 | 91.99 | 92.72 | 893,812 | +1.56(+1.71%) |
Apr 09, 2018 | 92.60 | 93.11 | 90.97 | 91.16 | 885,535 | -0.44(-0.48%) |
Apr 06, 2018 | 93.57 | 93.94 | 90.58 | 91.60 | 860,564 | -2.73(-2.90%) |
Apr 05, 2018 | 95.74 | 95.74 | 92.89 | 94.33 | 788,280 | -0.80(-0.84%) |
Apr 04, 2018 | 92.43 | 95.30 | 91.82 | 95.13 | 1,164,217 | +1.12(+1.19%) |
Apr 03, 2018 | 93.33 | 94.89 | 92.66 | 94.01 | 1,116,058 | +1.94(+2.11%) |
Apr 02, 2018 | 95.35 | 96.55 | 91.23 | 92.07 | 948,377 | -3.51(-3.67%) |
Mar 29, 2018 | 95.58 | 95.58 | 95.58 | 0 | +3.16(+3.42%) | |
Mar 28, 2018 | 92.83 | 93.46 | 90.61 | 92.42 | 803,987 | -0.42(-0.45%) |
Mar 27, 2018 | 96.73 | 96.73 | 92.53 | 92.84 | 874,309 | -3.19(-3.32%) |
Mar 26, 2018 | 95.24 | 96.42 | 93.80 | 96.02 | 867,637 | +2.54(+2.72%) |
Mar 23, 2018 | 95.47 | 96.54 | 93.23 | 93.48 | 746,981 | -1.89(-1.98%) |
Mar 22, 2018 | 96.86 | 97.88 | 95.26 | 95.37 | 760,831 | -2.56(-2.61%) |
Mar 21, 2018 | 97.44 | 99.18 | 96.96 | 97.92 | 812,527 | +0.40(+0.41%) |
Mar 20, 2018 | 96.06 | 98.46 | 96.06 | 97.53 | 916,513 | +1.36(+1.41%) |
Mar 19, 2018 | 95.50 | 96.71 | 95.15 | 96.17 | 922,149 | +0.51(+0.54%) |
Mar 16, 2018 | 95.54 | 96.74 | 95.43 | 95.65 | 1,733,343 | -0.03(-0.03%) |
Mar 15, 2018 | 95.20 | 96.36 | 94.56 | 95.68 | 874,178 | +0.76(+0.80%) |
Mar 14, 2018 | 96.83 | 97.20 | 94.84 | 94.92 | 734,007 | -1.63(-1.68%) |
Mar 13, 2018 | 95.95 | 97.51 | 95.95 | 96.55 | 1,151,862 | +0.36(+0.38%) |
Mar 12, 2018 | 96.25 | 97.90 | 95.66 | 96.18 | 586,478 | +0.20(+0.20%) |
Mar 09, 2018 | 93.61 | 96.60 | 93.61 | 95.99 | 936,404 | +3.30(+3.56%) |
Mar 08, 2018 | 92.79 | 93.27 | 91.37 | 92.68 | 842,484 | +0.31(+0.34%) |
Mar 07, 2018 | 92.51 | 89.77 | 92.37 | 1,122,189 | +1.66(+1.84%) | |
Mar 06, 2018 | 90.60 | 91.72 | 90.13 | 90.70 | 986,386 | +0.76(+0.85%) |
Mar 05, 2018 | 89.87 | 90.49 | 88.39 | 89.94 | 906,837 | -0.23(-0.26%) |
Mar 02, 2018 | 88.95 | 90.33 | 87.28 | 90.18 | 1,117,211 | +0.62(+0.70%) |
Mar 01, 2018 | 90.52 | 91.59 | 88.51 | 89.55 | 917,446 | -0.71(-0.78%) |
Feb 28, 2018 | 90.30 | 91.78 | 90.13 | 90.26 | 1,060,153 | +0.05(+0.06%) |
Feb 27, 2018 | 91.76 | 92.65 | 90.16 | 90.21 | 543,737 | -1.27(-1.39%) |
Feb 26, 2018 | 91.54 | 91.87 | 91.06 | 91.48 | 759,615 | +0.84(+0.92%) |
Feb 23, 2018 | 90.50 | 91.07 | 87.87 | 90.65 | 632,229 | +0.25(+0.27%) |
Feb 22, 2018 | 89.33 | 91.57 | 88.90 | 90.40 | 725,788 | +1.64(+1.85%) |
Feb 21, 2018 | 88.22 | 90.41 | 87.87 | 88.76 | 1,025,980 | +0.89(+1.01%) |
Feb 20, 2018 | 88.26 | 89.33 | 87.66 | 87.87 | 781,892 | -0.92(-1.03%) |
Feb 16, 2018 | 88.78 | 88.78 | 88.78 | 0 | +0.12(+0.14%) | |
Feb 15, 2018 | 90.58 | 90.58 | 87.90 | 88.66 | 927,384 | -1.34(-1.49%) |
Feb 14, 2018 | 87.84 | 90.31 | 87.00 | 90.00 | 928,408 | +1.90(+2.15%) |
Feb 13, 2018 | 85.53 | 88.27 | 84.77 | 88.11 | 992,407 | +2.30(+2.68%) |
Feb 12, 2018 | 85.56 | 86.38 | 84.21 | 85.81 | 900,103 | +1.25(+1.48%) |
Feb 09, 2018 | 87.25 | 87.67 | 83.48 | 84.56 | 2,446,750 | -1.02(-1.19%) |
Feb 08, 2018 | 90.20 | 92.19 | 86.28 | 85.58 | 1,792,834 | -6.69(-7.25%) |
Feb 07, 2018 | 90.95 | 92.85 | 90.63 | 92.27 | 914,431 | +1.05(+1.15%) |
Feb 06, 2018 | 88.55 | 91.49 | 86.42 | 91.22 | 1,964,958 | -0.44(-0.48%) |
Feb 05, 2018 | 93.35 | 94.62 | 89.99 | 91.66 | 1,128,721 | -2.61(-2.77%) |
Feb 02, 2018 | 94.94 | 96.08 | 93.46 | 94.27 | 929,373 | -1.40(-1.47%) |
Feb 01, 2018 | 94.96 | 96.05 | 94.02 | 95.67 | 722,995 | +0.52(+0.55%) |
Jan 31, 2018 | 96.15 | 97.44 | 94.90 | 95.16 | 835,485 | -0.23(-0.24%) |
Jan 30, 2018 | 95.36 | 95.97 | 94.30 | 95.38 | 621,500 | -0.76(-0.79%) |
Jan 29, 2018 | 96.81 | 97.66 | 95.81 | 96.14 | 820,270 | -1.27(-1.30%) |
Jan 26, 2018 | 96.92 | 97.57 | 96.01 | 97.41 | 582,581 | +0.82(+0.85%) |
Jan 25, 2018 | 96.84 | 97.45 | 95.81 | 96.59 | 813,256 | +0.23(+0.24%) |
Jan 24, 2018 | 97.27 | 97.30 | 95.73 | 96.36 | 1,050,369 | -0.60(-0.62%) |
Jan 23, 2018 | 97.07 | 97.46 | 96.32 | 96.96 | 752,052 | +0.08(+0.09%) |
Jan 22, 2018 | 96.38 | 96.88 | 95.10 | 96.88 | 974,124 | +0.73(+0.76%) |
Jan 19, 2018 | 95.16 | 96.19 | 94.77 | 96.14 | 666,882 | +1.36(+1.43%) |
Jan 18, 2018 | 94.14 | 95.10 | 93.65 | 94.78 | 727,241 | +0.83(+0.89%) |
Jan 17, 2018 | 93.05 | 94.04 | 92.69 | 93.95 | 722,173 | +1.57(+1.70%) |
Jan 16, 2018 | 93.00 | 93.67 | 91.88 | 92.38 | 1,095,727 | -0.26(-0.28%) |
Jan 12, 2018 | 92.64 | 92.64 | 92.64 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 89.94 | 91.61 | 89.61 | 91.48 | 678,785 | +1.89(+2.11%) |
Jan 10, 2018 | 90.46 | 90.46 | 89.04 | 89.59 | 1,426,658 | -1.03(-1.13%) |
Jan 09, 2018 | 89.69 | 91.02 | 89.52 | 90.62 | 986,401 | +0.98(+1.09%) |
Jan 08, 2018 | 88.87 | 89.83 | 88.70 | 89.64 | 843,479 | +0.88(+1.00%) |
Jan 05, 2018 | 88.20 | 88.94 | 87.85 | 88.76 | 542,440 | +0.80(+0.91%) |
Jan 04, 2018 | 87.72 | 88.46 | 87.20 | 87.96 | 1,065,295 | +0.51(+0.59%) |
Jan 03, 2018 | 87.48 | 87.72 | 87.07 | 87.44 | 964,896 | +0.09(+0.10%) |