Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 99.66 | 99.81 | 98.22 | 98.77 | 6,632,717 | +0.13(+0.13%) |
Mar 28, 2019 | 98.31 | 98.76 | 98.12 | 98.65 | 5,060,307 | +0.18(+0.19%) |
Mar 27, 2019 | 99.42 | 99.82 | 97.84 | 98.46 | 4,648,880 | -1.07(-1.08%) |
Mar 26, 2019 | 99.25 | 100.16 | 98.94 | 99.54 | 5,087,910 | +0.99(+1.01%) |
Mar 25, 2019 | 98.57 | 98.91 | 98.08 | 98.54 | 4,785,631 | -0.16(-0.16%) |
Mar 22, 2019 | 100.11 | 100.15 | 98.39 | 98.70 | 7,216,475 | -2.22(-2.20%) |
Mar 21, 2019 | 100.13 | 101.00 | 99.84 | 100.92 | 6,298,363 | +0.94(+0.94%) |
Mar 20, 2019 | 100.27 | 101.31 | 99.98 | 99.99 | 8,366,218 | -0.47(-0.47%) |
Mar 19, 2019 | 101.48 | 101.77 | 100.03 | 100.46 | 6,356,107 | -0.48(-0.48%) |
Mar 18, 2019 | 100.40 | 101.14 | 100.37 | 100.94 | 6,967,305 | +0.46(+0.45%) |
Mar 15, 2019 | 99.91 | 100.57 | 99.71 | 100.48 | 13,031,607 | +0.57(+0.57%) |
Mar 14, 2019 | 100.04 | 100.60 | 99.82 | 99.91 | 6,417,983 | -0.06(-0.06%) |
Mar 13, 2019 | 99.91 | 100.18 | 99.35 | 99.97 | 5,870,456 | +0.62(+0.62%) |
Mar 12, 2019 | 99.30 | 100.20 | 98.94 | 99.35 | 7,711,568 | +0.22(+0.23%) |
Mar 11, 2019 | 98.53 | 99.59 | 98.43 | 99.13 | 7,593,071 | +1.60(+1.64%) |
Mar 08, 2019 | 96.31 | 97.77 | 95.58 | 97.52 | 8,747,141 | -0.26(-0.26%) |
Mar 07, 2019 | 98.97 | 99.03 | 97.59 | 97.78 | 8,977,771 | -1.28(-1.29%) |
Mar 06, 2019 | 98.77 | 99.99 | 98.07 | 99.06 | 9,477,729 | +0.19(+0.19%) |
Mar 05, 2019 | 97.72 | 98.91 | 97.50 | 98.86 | 9,156,411 | +0.94(+0.96%) |
Mar 04, 2019 | 98.37 | 98.50 | 96.67 | 97.92 | 9,349,119 | +0.07(+0.07%) |
Mar 01, 2019 | 96.54 | 97.86 | 96.36 | 97.85 | 9,656,761 | +1.96(+2.05%) |
Feb 28, 2019 | 96.22 | 96.35 | 95.01 | 95.89 | 7,989,394 | -0.40(-0.42%) |
Feb 27, 2019 | 96.46 | 97.26 | 96.14 | 96.29 | 6,596,824 | +0.11(+0.12%) |
Feb 26, 2019 | 96.07 | 97.00 | 95.97 | 96.18 | 6,791,155 | +0.26(+0.27%) |
Feb 25, 2019 | 95.75 | 96.56 | 95.72 | 95.92 | 6,480,435 | +0.18(+0.19%) |
Feb 22, 2019 | 96.45 | 96.59 | 95.30 | 95.74 | 5,633,806 | +0.20(+0.21%) |
Feb 21, 2019 | 96.28 | 96.48 | 94.93 | 95.54 | 6,409,267 | -0.91(-0.95%) |
Feb 20, 2019 | 95.67 | 96.80 | 95.42 | 96.45 | 7,408,384 | +0.78(+0.81%) |
Feb 19, 2019 | 95.34 | 96.11 | 94.99 | 95.67 | 5,334,790 | -0.03(-0.03%) |
Feb 15, 2019 | 95.92 | 96.11 | 95.09 | 95.70 | 7,743,990 | +0.95(+1.01%) |
Feb 14, 2019 | 94.92 | 95.85 | 94.35 | 94.75 | 6,742,306 | -0.18(-0.19%) |
Feb 13, 2019 | 94.60 | 95.58 | 94.24 | 94.93 | 7,475,693 | +0.67(+0.72%) |
Feb 12, 2019 | 93.94 | 94.37 | 93.37 | 94.25 | 6,801,646 | +1.41(+1.51%) |
Feb 11, 2019 | 92.83 | 93.17 | 92.40 | 92.85 | 6,121,068 | -0.50(-0.54%) |
Feb 08, 2019 | 93.47 | 93.59 | 92.03 | 93.35 | 7,143,155 | -0.52(-0.55%) |
Feb 07, 2019 | 93.69 | 94.08 | 92.50 | 93.86 | 9,172,373 | -0.52(-0.55%) |
Feb 06, 2019 | 94.47 | 94.94 | 94.23 | 94.38 | 6,286,019 | -0.48(-0.50%) |
Feb 05, 2019 | 94.97 | 95.16 | 94.23 | 94.85 | 7,450,789 | -0.21(-0.22%) |
Feb 04, 2019 | 93.28 | 95.07 | 92.34 | 95.06 | 10,033,145 | +1.09(+1.16%) |
Feb 01, 2019 | 92.61 | 94.67 | 92.57 | 93.97 | 13,773,016 | +2.95(+3.24%) |
Jan 31, 2019 | 90.34 | 91.62 | 90.01 | 91.02 | 14,115,923 | +1.30(+1.45%) |
Jan 30, 2019 | 89.34 | 90.23 | 88.90 | 89.72 | 10,001,967 | +0.94(+1.06%) |
Jan 29, 2019 | 89.73 | 89.99 | 88.73 | 88.78 | 6,749,851 | -0.27(-0.30%) |
Jan 28, 2019 | 88.84 | 89.37 | 88.18 | 89.05 | 8,674,422 | -0.83(-0.93%) |
Jan 25, 2019 | 90.55 | 91.12 | 89.70 | 89.88 | 7,889,729 | -0.23(-0.26%) |
Jan 24, 2019 | 88.15 | 90.36 | 88.05 | 90.11 | 10,667,542 | +1.68(+1.90%) |
Jan 23, 2019 | 89.22 | 89.45 | 87.66 | 88.43 | 7,635,584 | -0.75(-0.85%) |
Jan 22, 2019 | 89.81 | 90.07 | 88.88 | 89.19 | 9,121,952 | -1.61(-1.77%) |
Jan 18, 2019 | 90.50 | 91.02 | 89.76 | 90.80 | 11,817,715 | +1.91(+2.15%) |
Jan 17, 2019 | 87.92 | 89.15 | 87.46 | 88.88 | 5,551,020 | +0.44(+0.50%) |
Jan 16, 2019 | 88.46 | 89.17 | 88.30 | 88.44 | 7,038,710 | -0.57(-0.64%) |
Jan 15, 2019 | 88.90 | 89.77 | 88.53 | 89.01 | 5,303,505 | +0.32(+0.36%) |
Jan 14, 2019 | 88.39 | 89.19 | 88.19 | 88.69 | 7,710,983 | -0.65(-0.73%) |
Jan 11, 2019 | 89.71 | 89.75 | 88.65 | 89.34 | 5,657,816 | -0.72(-0.80%) |
Jan 10, 2019 | 89.32 | 90.21 | 88.69 | 90.07 | 7,581,803 | +0.14(+0.16%) |
Jan 09, 2019 | 89.46 | 90.50 | 89.27 | 89.92 | 8,932,144 | +1.19(+1.34%) |
Jan 08, 2019 | 90.03 | 90.34 | 88.65 | 88.73 | 6,918,682 | -0.39(-0.44%) |
Jan 07, 2019 | 88.17 | 89.65 | 87.26 | 89.12 | 7,157,741 | +1.14(+1.30%) |
Jan 04, 2019 | 87.55 | 88.11 | 86.91 | 87.98 | 10,017,346 | +1.79(+2.07%) |
Jan 03, 2019 | 88.17 | 88.35 | 85.80 | 86.19 | 8,018,746 | -1.68(-1.92%) |
Jan 02, 2019 | 85.22 | 88.66 | 85.03 | 87.88 | 7,917,851 | +1.51(+1.75%) |
Dec 31, 2018 | 86.65 | 87.52 | 85.63 | 86.37 | 7,947,671 | +0.11(+0.13%) |
Dec 28, 2018 | 87.05 | 87.61 | 85.84 | 86.26 | 8,118,727 | -0.53(-0.61%) |
Dec 27, 2018 | 83.73 | 86.80 | 83.26 | 86.79 | 12,912,188 | +1.53(+1.80%) |
Dec 26, 2018 | 80.86 | 85.26 | 79.56 | 85.26 | 13,577,378 | +5.08(+6.34%) |
Dec 24, 2018 | 82.01 | 82.68 | 80.11 | 80.18 | 7,078,410 | -2.56(-3.09%) |
Dec 21, 2018 | 82.26 | 84.90 | 81.70 | 82.73 | 25,082,350 | -0.61(-0.73%) |
Dec 20, 2018 | 84.80 | 85.80 | 82.72 | 83.34 | 14,465,776 | -2.26(-2.64%) |
Dec 19, 2018 | 87.26 | 88.91 | 85.03 | 85.61 | 13,187,957 | -1.52(-1.74%) |
Dec 18, 2018 | 89.42 | 89.90 | 86.49 | 87.12 | 11,872,533 | -2.15(-2.41%) |
Dec 17, 2018 | 90.06 | 91.27 | 88.80 | 89.27 | 8,983,040 | -1.10(-1.21%) |
Dec 14, 2018 | 91.31 | 91.94 | 89.96 | 90.37 | 7,803,823 | -1.68(-1.82%) |
Dec 13, 2018 | 91.42 | 92.35 | 90.75 | 92.04 | 8,534,358 | +0.25(+0.28%) |
Dec 12, 2018 | 92.97 | 93.46 | 91.75 | 91.79 | 9,938,931 | +0.12(+0.13%) |
Dec 11, 2018 | 92.30 | 92.58 | 90.46 | 91.67 | 7,468,793 | +0.42(+0.46%) |
Dec 10, 2018 | 91.54 | 92.06 | 88.65 | 91.25 | 9,666,727 | -0.44(-0.48%) |
Dec 07, 2018 | 93.35 | 95.03 | 91.45 | 91.69 | 11,480,641 | -0.33(-0.36%) |
Dec 06, 2018 | 91.57 | 92.20 | 89.73 | 92.02 | 13,429,744 | -1.06(-1.13%) |
Dec 04, 2018 | 95.74 | 96.13 | 92.94 | 93.08 | 10,439,695 | -2.72(-2.84%) |
Dec 03, 2018 | 95.88 | 97.20 | 95.31 | 95.80 | 10,276,470 | +1.37(+1.45%) |
Nov 30, 2018 | 93.72 | 94.64 | 93.44 | 94.43 | 8,455,296 | +0.07(+0.08%) |
Nov 29, 2018 | 93.64 | 95.05 | 93.47 | 94.35 | 8,083,999 | +0.56(+0.60%) |
Nov 28, 2018 | 91.28 | 93.90 | 90.82 | 93.79 | 8,543,151 | +2.33(+2.54%) |
Nov 27, 2018 | 90.94 | 91.82 | 90.68 | 91.46 | 7,984,347 | +0.18(+0.20%) |
Nov 26, 2018 | 90.98 | 91.65 | 90.52 | 91.28 | 8,181,931 | +1.10(+1.21%) |
Nov 23, 2018 | 91.06 | 91.47 | 89.00 | 90.19 | 7,025,758 | -3.15(-3.38%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.66 | 94.87 | 91.33 | 92.17 | 10,055,277 | -2.64(-2.78%) |
Nov 19, 2018 | 93.79 | 94.85 | 93.60 | 94.81 | 6,685,235 | +0.29(+0.30%) |
Nov 16, 2018 | 93.28 | 94.69 | 93.10 | 94.52 | 8,447,991 | +1.68(+1.80%) |
Nov 15, 2018 | 90.23 | 92.95 | 89.49 | 92.85 | 9,092,062 | +1.87(+2.05%) |
Nov 14, 2018 | 91.89 | 92.61 | 90.37 | 90.98 | 8,619,227 | +0.29(+0.32%) |
Nov 13, 2018 | 92.22 | 92.68 | 90.45 | 90.69 | 8,707,851 | -1.60(-1.74%) |
Nov 12, 2018 | 95.05 | 95.42 | 92.12 | 92.29 | 13,406,402 | -1.67(-1.77%) |
Nov 09, 2018 | 92.95 | 94.64 | 92.28 | 93.96 | 8,350,958 | +0.12(+0.13%) |
Nov 08, 2018 | 94.86 | 95.82 | 93.53 | 93.84 | 11,778,212 | -1.19(-1.25%) |
Nov 07, 2018 | 94.35 | 95.23 | 93.57 | 95.03 | 6,167,289 | +1.55(+1.66%) |
Nov 06, 2018 | 93.37 | 93.90 | 92.65 | 93.48 | 6,706,372 | -0.03(-0.03%) |
Nov 05, 2018 | 91.69 | 94.09 | 91.67 | 93.51 | 10,193,318 | +3.31(+3.67%) |
Nov 02, 2018 | 90.30 | 92.07 | 88.94 | 90.20 | 12,580,240 | +2.80(+3.20%) |
Nov 01, 2018 | 87.87 | 88.05 | 86.56 | 87.40 | 13,443,354 | -0.38(-0.43%) |
Oct 31, 2018 | 87.83 | 88.45 | 87.31 | 87.78 | 9,401,217 | +0.63(+0.72%) |
Oct 30, 2018 | 86.18 | 87.39 | 85.03 | 87.15 | 9,569,751 | +1.51(+1.76%) |
Oct 29, 2018 | 88.09 | 88.11 | 84.55 | 85.64 | 10,936,447 | -2.04(-2.33%) |
Oct 26, 2018 | 86.98 | 88.42 | 86.22 | 87.69 | 10,220,563 | -0.04(-0.04%) |
Oct 25, 2018 | 87.55 | 89.16 | 86.82 | 87.73 | 7,256,092 | +1.08(+1.24%) |
Oct 24, 2018 | 89.41 | 89.77 | 86.54 | 86.65 | 10,175,731 | -2.51(-2.81%) |
Oct 23, 2018 | 90.98 | 90.98 | 88.09 | 89.16 | 10,295,932 | -3.00(-3.25%) |
Oct 22, 2018 | 92.85 | 93.16 | 91.58 | 92.15 | 7,179,945 | -0.73(-0.79%) |
Oct 19, 2018 | 92.28 | 93.76 | 92.28 | 92.88 | 10,104,563 | +0.53(+0.57%) |
Oct 18, 2018 | 92.32 | 92.88 | 91.24 | 92.36 | 9,401,614 | +0.14(+0.15%) |
Oct 17, 2018 | 92.15 | 92.53 | 91.22 | 92.21 | 8,876,353 | -0.17(-0.19%) |
Oct 16, 2018 | 92.06 | 92.52 | 91.47 | 92.39 | 6,163,821 | +0.45(+0.49%) |
Oct 15, 2018 | 92.54 | 93.45 | 91.92 | 91.94 | 7,682,505 | -0.65(-0.70%) |
Oct 12, 2018 | 93.98 | 94.09 | 91.34 | 92.59 | 9,476,740 | -0.52(-0.56%) |
Oct 11, 2018 | 96.26 | 96.26 | 92.41 | 93.11 | 10,925,687 | -3.28(-3.40%) |
Oct 10, 2018 | 100.03 | 100.32 | 96.28 | 96.39 | 8,272,452 | -3.32(-3.33%) |
Oct 09, 2018 | 98.68 | 100.19 | 98.33 | 99.71 | 8,645,524 | +1.56(+1.59%) |
Oct 08, 2018 | 97.53 | 98.64 | 97.36 | 98.15 | 7,972,000 | -0.39(-0.39%) |
Oct 05, 2018 | 98.22 | 98.98 | 98.07 | 98.54 | 5,492,050 | +0.30(+0.30%) |
Oct 04, 2018 | 98.11 | 98.74 | 97.64 | 98.24 | 6,136,187 | -0.28(-0.29%) |
Oct 03, 2018 | 98.38 | 98.94 | 98.10 | 98.52 | 5,697,768 | +0.45(+0.46%) |
Oct 02, 2018 | 98.33 | 98.87 | 97.74 | 98.07 | 6,925,925 | +0.28(+0.28%) |
Oct 01, 2018 | 96.79 | 98.18 | 96.79 | 97.80 | 6,803,972 | +1.66(+1.73%) |
Sep 28, 2018 | 95.91 | 96.87 | 95.73 | 96.14 | 6,617,577 | -0.15(-0.16%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.69 | 96.29 | 5,765,721 | +0.41(+0.43%) |
Sep 26, 2018 | 96.70 | 97.03 | 95.71 | 95.88 | 5,381,858 | -1.12(-1.15%) |
Sep 25, 2018 | 97.10 | 97.68 | 96.66 | 96.99 | 6,863,217 | +0.59(+0.61%) |
Sep 24, 2018 | 95.85 | 96.69 | 95.58 | 96.41 | 8,311,177 | +1.17(+1.23%) |
Sep 21, 2018 | 94.27 | 95.33 | 93.88 | 95.23 | 17,429,840 | +1.34(+1.43%) |
Sep 20, 2018 | 94.49 | 95.38 | 93.65 | 93.89 | 7,436,588 | -0.07(-0.08%) |
Sep 19, 2018 | 93.03 | 94.38 | 92.87 | 93.96 | 6,175,588 | +1.09(+1.17%) |
Sep 18, 2018 | 93.17 | 93.48 | 92.76 | 92.87 | 6,316,726 | +0.49(+0.53%) |
Sep 17, 2018 | 92.47 | 93.31 | 92.20 | 92.39 | 7,071,514 | +0.10(+0.11%) |
Sep 14, 2018 | 91.54 | 92.47 | 91.48 | 92.29 | 6,293,109 | +0.85(+0.93%) |
Sep 13, 2018 | 91.21 | 91.61 | 90.48 | 91.44 | 7,970,590 | +0.40(+0.44%) |
Sep 12, 2018 | 91.53 | 92.37 | 91.01 | 91.04 | 6,445,826 | +0.61(+0.67%) |
Sep 11, 2018 | 89.90 | 91.00 | 89.44 | 90.43 | 7,124,333 | +0.42(+0.47%) |
Sep 10, 2018 | 90.75 | 90.98 | 89.93 | 90.01 | 7,467,292 | -0.09(-0.10%) |
Sep 07, 2018 | 90.04 | 90.69 | 89.15 | 90.10 | 8,442,664 | -0.50(-0.55%) |
Sep 06, 2018 | 92.69 | 93.17 | 90.52 | 90.59 | 10,417,374 | -2.90(-3.10%) |
Sep 05, 2018 | 92.82 | 93.51 | 92.19 | 93.50 | 5,875,553 | +0.04(+0.04%) |
Sep 04, 2018 | 93.50 | 94.05 | 93.04 | 93.46 | 5,839,291 | +0.32(+0.35%) |
Aug 31, 2018 | 93.13 | 93.13 | 93.13 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.41 | 94.68 | 93.99 | 94.20 | 4,264,758 | -0.32(-0.34%) |
Aug 29, 2018 | 94.35 | 95.00 | 94.25 | 94.52 | 5,216,954 | +0.28(+0.30%) |
Aug 28, 2018 | 94.82 | 95.40 | 94.15 | 94.23 | 5,959,892 | -0.39(-0.41%) |
Aug 27, 2018 | 93.84 | 94.72 | 93.69 | 94.62 | 4,962,947 | +1.05(+1.13%) |
Aug 24, 2018 | 93.48 | 93.98 | 93.34 | 93.57 | 5,616,317 | +0.72(+0.77%) |
Aug 23, 2018 | 93.08 | 93.42 | 92.54 | 92.85 | 5,040,029 | -0.64(-0.69%) |
Aug 22, 2018 | 93.20 | 93.92 | 93.10 | 93.50 | 4,625,195 | +0.77(+0.83%) |
Aug 21, 2018 | 93.07 | 93.50 | 92.61 | 92.73 | 6,201,337 | +0.15(+0.16%) |
Aug 20, 2018 | 92.77 | 93.02 | 92.25 | 92.58 | 6,872,943 | -0.04(-0.04%) |
Aug 17, 2018 | 92.89 | 93.23 | 92.06 | 92.62 | 7,775,157 | +0.11(+0.12%) |
Aug 16, 2018 | 92.54 | 93.02 | 92.13 | 92.51 | 6,937,500 | +0.66(+0.72%) |
Aug 15, 2018 | 94.77 | 94.80 | 91.45 | 91.84 | 12,167,727 | -3.61(-3.79%) |
Aug 14, 2018 | 95.72 | 96.29 | 95.01 | 95.46 | 4,650,517 | +0.11(+0.11%) |
Aug 13, 2018 | 96.03 | 96.31 | 95.21 | 95.35 | 5,598,938 | -0.70(-0.73%) |
Aug 10, 2018 | 95.14 | 96.19 | 94.62 | 96.05 | 7,869,474 | +0.63(+0.66%) |
Aug 09, 2018 | 96.53 | 96.85 | 95.21 | 95.42 | 6,700,867 | -1.05(-1.09%) |
Aug 08, 2018 | 96.97 | 97.18 | 96.03 | 96.47 | 7,652,032 | -1.01(-1.04%) |
Aug 07, 2018 | 97.76 | 97.89 | 97.15 | 97.48 | 5,832,530 | +0.69(+0.71%) |
Aug 06, 2018 | 96.89 | 97.30 | 96.21 | 96.80 | 5,721,860 | +0.19(+0.20%) |
Aug 03, 2018 | 96.68 | 96.76 | 96.04 | 96.60 | 6,805,067 | +0.23(+0.23%) |
Aug 02, 2018 | 96.91 | 97.19 | 96.02 | 96.38 | 5,957,296 | -1.27(-1.30%) |
Aug 01, 2018 | 97.58 | 98.06 | 97.14 | 97.65 | 5,985,420 | -0.69(-0.70%) |
Jul 31, 2018 | 99.68 | 100.11 | 98.22 | 98.33 | 7,569,121 | -1.21(-1.22%) |
Jul 30, 2018 | 98.71 | 100.00 | 98.29 | 99.55 | 7,356,429 | +1.45(+1.48%) |
Jul 27, 2018 | 95.62 | 98.93 | 95.07 | 98.10 | 9,735,045 | +1.57(+1.63%) |
Jul 26, 2018 | 97.11 | 97.64 | 96.42 | 96.53 | 7,118,187 | -0.74(-0.76%) |
Jul 25, 2018 | 96.27 | 97.52 | 96.00 | 97.27 | 5,494,532 | +0.82(+0.85%) |
Jul 24, 2018 | 94.91 | 96.69 | 94.90 | 96.45 | 5,680,328 | +1.96(+2.08%) |
Jul 23, 2018 | 95.28 | 95.84 | 94.35 | 94.48 | 6,882,514 | -0.73(-0.77%) |
Jul 20, 2018 | 94.42 | 95.28 | 94.24 | 95.22 | 6,933,735 | +0.47(+0.49%) |
Jul 19, 2018 | 94.31 | 95.12 | 94.24 | 94.75 | 5,741,773 | +0.11(+0.12%) |
Jul 18, 2018 | 94.41 | 94.75 | 93.19 | 94.64 | 7,783,052 | -0.30(-0.31%) |
Jul 17, 2018 | 95.29 | 95.75 | 94.85 | 94.94 | 5,307,802 | -0.83(-0.87%) |
Jul 16, 2018 | 95.79 | 96.47 | 94.91 | 95.77 | 5,544,627 | -0.83(-0.85%) |
Jul 13, 2018 | 96.72 | 97.25 | 96.28 | 96.60 | 4,305,419 | -0.17(-0.18%) |
Jul 12, 2018 | 96.91 | 97.30 | 96.24 | 96.77 | 4,809,318 | +0.58(+0.60%) |
Jul 11, 2018 | 95.76 | 96.19 | 8,512,901 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.16 | 100.08 | 98.71 | 99.36 | 6,533,593 | +1.25(+1.27%) |
Jul 09, 2018 | 97.34 | 98.34 | 97.10 | 98.11 | 5,905,844 | +1.44(+1.49%) |
Jul 06, 2018 | 96.19 | 96.97 | 95.93 | 96.67 | 5,162,206 | +0.12(+0.13%) |
Jul 05, 2018 | 98.21 | 98.32 | 96.42 | 96.55 | 6,405,553 | -0.58(-0.60%) |
Jul 03, 2018 | 97.13 | 97.13 | 97.13 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 97.56 | 97.57 | 96.22 | 96.76 | 6,514,923 | -1.70(-1.72%) |
Jun 29, 2018 | 97.92 | 99.47 | 97.92 | 98.46 | 7,280,569 | +0.60(+0.61%) |
Jun 28, 2018 | 98.54 | 98.79 | 97.34 | 97.86 | 4,898,380 | -0.26(-0.27%) |
Jun 27, 2018 | 97.46 | 99.23 | 97.39 | 98.12 | 8,139,097 | +1.43(+1.48%) |
Jun 26, 2018 | 95.81 | 97.04 | 95.45 | 96.69 | 5,891,715 | +1.21(+1.26%) |
Jun 25, 2018 | 96.90 | 97.06 | 94.95 | 95.48 | 7,450,368 | -1.94(-1.99%) |
Jun 22, 2018 | 97.66 | 98.56 | 97.20 | 97.42 | 11,443,786 | +1.95(+2.05%) |
Jun 21, 2018 | 96.95 | 97.02 | 95.13 | 95.47 | 9,362,294 | -2.10(-2.15%) |
Jun 20, 2018 | 98.22 | 98.48 | 96.80 | 97.57 | 10,247,829 | -0.19(-0.20%) |
Jun 19, 2018 | 96.81 | 98.04 | 96.47 | 97.76 | 7,637,665 | -0.33(-0.34%) |
Jun 18, 2018 | 96.84 | 98.88 | 96.64 | 98.10 | 9,895,128 | +1.50(+1.56%) |
Jun 15, 2018 | 98.52 | 96.44 | 96.60 | 16,980,964 | -1.92(-1.95%) | |
Jun 14, 2018 | 99.20 | 99.65 | 98.42 | 98.52 | 6,493,497 | -0.44(-0.44%) |
Jun 13, 2018 | 98.75 | 99.54 | 98.19 | 98.95 | 8,112,995 | -0.01(-0.01%) |
Jun 12, 2018 | 99.40 | 99.98 | 98.38 | 98.96 | 5,833,742 | -0.37(-0.38%) |
Jun 11, 2018 | 98.72 | 99.83 | 98.01 | 99.34 | 7,814,007 | +0.87(+0.89%) |
Jun 08, 2018 | 98.99 | 99.20 | 97.87 | 98.46 | 6,560,342 | -0.40(-0.41%) |
Jun 07, 2018 | 96.98 | 99.66 | 96.88 | 98.87 | 11,052,523 | +2.79(+2.90%) |
Jun 06, 2018 | 95.05 | 96.08 | 7,978,586 | +0.51(+0.53%) | ||
Jun 05, 2018 | 95.01 | 96.34 | 94.66 | 95.58 | 7,284,002 | +0.37(+0.38%) |
Jun 04, 2018 | 96.98 | 97.66 | 95.14 | 95.21 | 7,397,121 | -1.24(-1.28%) |
Jun 01, 2018 | 97.72 | 97.77 | 96.12 | 96.45 | 7,383,524 | -0.35(-0.36%) |
May 31, 2018 | 96.63 | 97.20 | 96.14 | 96.80 | 9,580,416 | -0.67(-0.69%) |
May 30, 2018 | 95.51 | 97.86 | 95.27 | 97.47 | 9,149,301 | +2.94(+3.11%) |
May 29, 2018 | 94.31 | 95.34 | 93.50 | 94.53 | 9,484,112 | -0.62(-0.65%) |
May 25, 2018 | 95.15 | 95.15 | 95.15 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.21 | 99.21 | 98.00 | 98.60 | 7,584,228 | -1.63(-1.62%) |
May 23, 2018 | 98.97 | 100.29 | 98.55 | 100.22 | 7,726,858 | +0.37(+0.37%) |
May 22, 2018 | 100.53 | 101.54 | 99.76 | 99.86 | 6,990,827 | -0.89(-0.88%) |
May 21, 2018 | 100.29 | 100.78 | 99.89 | 100.75 | 6,524,907 | +1.18(+1.18%) |
May 18, 2018 | 100.40 | 100.58 | 99.52 | 99.57 | 8,200,166 | -1.25(-1.24%) |
May 17, 2018 | 100.27 | 100.90 | 99.98 | 100.82 | 6,730,855 | +0.79(+0.79%) |
May 16, 2018 | 99.81 | 100.14 | 99.05 | 100.02 | 7,001,312 | -0.14(-0.14%) |
May 15, 2018 | 100.55 | 100.57 | 99.78 | 100.16 | 6,737,388 | -0.50(-0.50%) |
May 14, 2018 | 100.55 | 101.15 | 100.21 | 100.66 | 8,046,807 | +0.42(+0.42%) |
May 11, 2018 | 99.89 | 100.95 | 99.22 | 100.24 | 10,482,049 | +0.79(+0.79%) |
May 10, 2018 | 100.12 | 100.22 | 99.12 | 99.45 | 7,054,323 | +0.08(+0.08%) |
May 09, 2018 | 99.14 | 100.69 | 98.88 | 99.37 | 14,821,558 | +1.66(+1.70%) |
May 08, 2018 | 96.45 | 97.85 | 95.44 | 97.71 | 11,554,495 | +1.26(+1.30%) |
May 07, 2018 | 97.73 | 99.13 | 96.07 | 96.46 | 9,072,287 | -0.46(-0.47%) |
May 04, 2018 | 96.66 | 97.92 | 96.28 | 96.91 | 6,998,756 | -0.37(-0.38%) |
May 03, 2018 | 96.18 | 97.37 | 95.60 | 97.28 | 8,714,120 | +0.40(+0.41%) |
May 02, 2018 | 95.88 | 97.64 | 95.80 | 96.88 | 7,654,057 | +0.49(+0.50%) |
May 01, 2018 | 95.75 | 96.44 | 95.02 | 96.39 | 9,188,622 | -0.19(-0.20%) |
Apr 30, 2018 | 98.06 | 98.74 | 96.54 | 96.59 | 9,885,351 | -1.17(-1.19%) |
Apr 27, 2018 | 96.89 | 98.08 | 96.25 | 97.75 | 11,446,267 | +1.85(+1.93%) |
Apr 26, 2018 | 94.70 | 95.96 | 94.42 | 95.90 | 8,114,205 | +1.16(+1.22%) |
Apr 25, 2018 | 94.45 | 94.88 | 93.51 | 94.74 | 6,904,884 | +0.14(+0.15%) |
Apr 24, 2018 | 96.01 | 96.53 | 93.99 | 94.60 | 10,337,274 | -0.80(-0.84%) |
Apr 23, 2018 | 94.19 | 95.43 | 94.03 | 95.41 | 7,918,264 | +0.98(+1.04%) |
Apr 20, 2018 | 95.25 | 95.31 | 93.77 | 94.42 | 9,794,186 | -1.08(-1.13%) |
Apr 19, 2018 | 95.71 | 96.50 | 95.12 | 95.51 | 9,273,681 | -0.08(-0.09%) |
Apr 18, 2018 | 94.54 | 96.42 | 94.49 | 95.59 | 11,828,451 | +1.82(+1.94%) |
Apr 17, 2018 | 93.37 | 94.19 | 93.07 | 93.77 | 8,404,446 | +0.59(+0.63%) |
Apr 16, 2018 | 93.10 | 93.96 | 92.46 | 93.18 | 5,955,858 | +0.60(+0.65%) |
Apr 13, 2018 | 92.27 | 93.25 | 92.04 | 92.58 | 7,134,728 | +0.53(+0.58%) |
Apr 12, 2018 | 92.42 | 93.16 | 91.60 | 92.05 | 8,681,200 | -0.02(-0.02%) |
Apr 11, 2018 | 91.63 | 92.16 | 90.90 | 92.06 | 8,091,591 | +0.31(+0.34%) |
Apr 10, 2018 | 90.79 | 92.51 | 90.79 | 91.75 | 9,907,327 | +2.22(+2.47%) |
Apr 09, 2018 | 89.01 | 90.46 | 88.69 | 89.54 | 8,981,496 | +0.94(+1.06%) |
Apr 06, 2018 | 89.85 | 90.33 | 87.54 | 88.60 | 9,189,590 | -1.95(-2.16%) |
Apr 05, 2018 | 88.69 | 91.01 | 88.55 | 90.55 | 9,166,064 | +2.17(+2.45%) |
Apr 04, 2018 | 87.28 | 88.62 | 86.80 | 88.38 | 7,418,218 | -0.27(-0.30%) |
Apr 03, 2018 | 86.87 | 88.77 | 86.53 | 88.65 | 8,700,925 | +2.00(+2.31%) |