Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.03 | 71.74 | 70.19 | 71.07 | 1,070,894 | +0.70(+0.99%) |
Dec 28, 2018 | 70.59 | 71.41 | 69.94 | 70.37 | 1,734,601 | +0.02(+0.02%) |
Dec 27, 2018 | 67.69 | 70.36 | 67.65 | 70.36 | 1,695,635 | +1.33(+1.92%) |
Dec 26, 2018 | 66.05 | 69.07 | 64.58 | 69.03 | 2,698,036 | +3.34(+5.09%) |
Dec 24, 2018 | 66.85 | 67.49 | 65.66 | 65.69 | 2,255,287 | -1.81(-2.68%) |
Dec 21, 2018 | 68.09 | 69.07 | 67.08 | 67.50 | 5,630,750 | -0.96(-1.40%) |
Dec 20, 2018 | 69.60 | 69.89 | 68.11 | 68.46 | 2,761,888 | -1.26(-1.80%) |
Dec 19, 2018 | 71.21 | 72.78 | 69.38 | 69.72 | 2,581,515 | -1.36(-1.91%) |
Dec 18, 2018 | 73.29 | 73.83 | 71.05 | 71.08 | 2,015,606 | -1.72(-2.36%) |
Dec 17, 2018 | 73.12 | 74.46 | 72.36 | 72.80 | 1,718,008 | -0.64(-0.87%) |
Dec 14, 2018 | 73.14 | 74.18 | 72.80 | 73.43 | 1,726,956 | -0.45(-0.61%) |
Dec 13, 2018 | 74.44 | 75.36 | 73.72 | 73.88 | 2,470,108 | -0.21(-0.29%) |
Dec 12, 2018 | 74.35 | 74.92 | 73.40 | 74.10 | 2,239,797 | +0.42(+0.57%) |
Dec 11, 2018 | 75.69 | 76.15 | 73.54 | 73.67 | 1,261,524 | -0.84(-1.13%) |
Dec 10, 2018 | 74.85 | 75.07 | 72.80 | 74.52 | 2,155,353 | -0.62(-0.82%) |
Dec 07, 2018 | 76.67 | 77.97 | 74.72 | 75.14 | 1,663,289 | -1.70(-2.21%) |
Dec 06, 2018 | 77.93 | 79.12 | 75.23 | 76.83 | 3,192,348 | -2.90(-3.63%) |
Dec 04, 2018 | 83.63 | 83.63 | 79.50 | 79.73 | 1,575,822 | -3.89(-4.65%) |
Dec 03, 2018 | 85.18 | 85.76 | 82.61 | 83.62 | 1,592,044 | -0.22(-0.26%) |
Nov 30, 2018 | 81.90 | 84.16 | 81.35 | 83.84 | 1,662,105 | +1.88(+2.30%) |
Nov 29, 2018 | 83.05 | 83.70 | 81.86 | 81.95 | 1,174,100 | -1.76(-2.10%) |
Nov 28, 2018 | 82.80 | 83.98 | 81.61 | 83.71 | 1,235,369 | +1.38(+1.67%) |
Nov 27, 2018 | 82.71 | 83.32 | 82.17 | 82.33 | 1,131,656 | -0.84(-1.01%) |
Nov 26, 2018 | 82.19 | 83.64 | 79.45 | 83.17 | 814,339 | +1.82(+2.23%) |
Nov 23, 2018 | 80.57 | 82.18 | 80.20 | 81.35 | 469,409 | +0.25(+0.30%) |
Nov 21, 2018 | 81.11 | 81.11 | 81.11 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.90 | 81.90 | 80.48 | 80.75 | 1,221,738 | -1.72(-2.08%) |
Nov 19, 2018 | 82.26 | 83.04 | 81.44 | 82.46 | 1,035,210 | +0.04(+0.05%) |
Nov 16, 2018 | 82.01 | 82.68 | 81.26 | 82.42 | 978,349 | +0.08(+0.09%) |
Nov 15, 2018 | 80.44 | 82.34 | 79.69 | 82.34 | 1,316,476 | +1.30(+1.61%) |
Nov 14, 2018 | 82.59 | 83.22 | 80.43 | 81.04 | 1,591,256 | -1.02(-1.25%) |
Nov 13, 2018 | 81.36 | 82.74 | 81.27 | 82.06 | 952,916 | +0.64(+0.79%) |
Nov 12, 2018 | 82.68 | 83.12 | 81.25 | 81.42 | 990,674 | -1.33(-1.60%) |
Nov 09, 2018 | 83.41 | 83.57 | 82.25 | 82.75 | 819,276 | -0.98(-1.17%) |
Nov 08, 2018 | 82.81 | 83.93 | 82.77 | 83.73 | 729,433 | +0.61(+0.73%) |
Nov 07, 2018 | 81.95 | 83.21 | 80.33 | 83.12 | 884,005 | +2.17(+2.68%) |
Nov 06, 2018 | 80.43 | 81.26 | 80.14 | 80.95 | 839,922 | +0.27(+0.34%) |
Nov 05, 2018 | 79.28 | 81.08 | 79.28 | 80.68 | 1,053,573 | +1.59(+2.01%) |
Nov 02, 2018 | 80.21 | 81.60 | 78.51 | 79.09 | 1,612,868 | -0.54(-0.68%) |
Nov 01, 2018 | 79.87 | 80.32 | 79.23 | 79.63 | 1,150,256 | +0.15(+0.19%) |
Oct 31, 2018 | 78.79 | 80.32 | 78.08 | 79.48 | 1,671,431 | +1.41(+1.81%) |
Oct 30, 2018 | 76.56 | 78.19 | 75.68 | 78.07 | 1,821,032 | +2.09(+2.75%) |
Oct 29, 2018 | 75.80 | 77.05 | 74.93 | 75.98 | 1,299,421 | +1.22(+1.63%) |
Oct 26, 2018 | 74.87 | 75.69 | 74.33 | 74.76 | 1,645,061 | -0.94(-1.24%) |
Oct 25, 2018 | 75.15 | 76.59 | 74.89 | 75.70 | 1,330,647 | +1.01(+1.35%) |
Oct 24, 2018 | 76.75 | 76.90 | 74.52 | 74.70 | 1,700,648 | -2.26(-2.93%) |
Oct 23, 2018 | 76.28 | 77.53 | 75.09 | 76.95 | 2,473,860 | -0.72(-0.92%) |
Oct 22, 2018 | 78.74 | 79.08 | 76.97 | 77.67 | 2,193,959 | -1.02(-1.30%) |
Oct 19, 2018 | 78.49 | 79.50 | 77.92 | 78.69 | 1,895,271 | +0.03(+0.03%) |
Oct 18, 2018 | 80.31 | 81.09 | 78.22 | 78.67 | 2,605,839 | -0.93(-1.17%) |
Oct 17, 2018 | 78.29 | 80.57 | 77.50 | 79.60 | 7,139,219 | -4.37(-5.20%) |
Oct 16, 2018 | 83.60 | 84.24 | 82.42 | 83.97 | 2,221,607 | +1.02(+1.23%) |
Oct 15, 2018 | 83.72 | 84.19 | 82.85 | 82.94 | 1,642,172 | -0.74(-0.89%) |
Oct 12, 2018 | 86.79 | 86.79 | 82.36 | 83.69 | 1,999,663 | -0.09(-0.11%) |
Oct 11, 2018 | 85.64 | 86.44 | 83.67 | 83.78 | 2,280,823 | -2.33(-2.71%) |
Oct 10, 2018 | 88.98 | 89.42 | 86.09 | 86.11 | 1,811,599 | -3.05(-3.42%) |
Oct 09, 2018 | 89.65 | 89.90 | 88.87 | 89.16 | 954,496 | -1.01(-1.12%) |
Oct 08, 2018 | 89.29 | 90.41 | 89.00 | 90.17 | 982,224 | +0.82(+0.92%) |
Oct 05, 2018 | 90.18 | 90.61 | 89.02 | 89.35 | 1,509,305 | -0.37(-0.41%) |
Oct 04, 2018 | 88.55 | 90.05 | 88.55 | 89.72 | 1,820,718 | +1.18(+1.34%) |
Oct 03, 2018 | 87.96 | 89.09 | 87.70 | 88.54 | 1,091,883 | +0.86(+0.98%) |
Oct 02, 2018 | 87.65 | 87.77 | 86.51 | 87.67 | 1,455,723 | +0.09(+0.11%) |
Oct 01, 2018 | 86.55 | 88.22 | 86.41 | 87.58 | 1,458,963 | +1.29(+1.50%) |
Sep 28, 2018 | 86.60 | 86.96 | 86.16 | 86.29 | 1,559,133 | -0.68(-0.78%) |
Sep 27, 2018 | 87.35 | 87.83 | 86.29 | 86.96 | 887,090 | -0.15(-0.17%) |
Sep 26, 2018 | 88.66 | 88.82 | 86.95 | 87.12 | 1,273,648 | -1.39(-1.57%) |
Sep 25, 2018 | 89.35 | 89.58 | 88.43 | 88.50 | 1,170,586 | -0.50(-0.56%) |
Sep 24, 2018 | 89.44 | 89.77 | 88.65 | 89.00 | 1,172,301 | -0.85(-0.95%) |
Sep 21, 2018 | 90.45 | 90.72 | 89.70 | 89.85 | 5,381,278 | -0.30(-0.34%) |
Sep 20, 2018 | 89.32 | 90.78 | 88.93 | 90.16 | 1,716,326 | +1.28(+1.44%) |
Sep 19, 2018 | 87.65 | 89.23 | 87.62 | 88.87 | 2,346,549 | +1.13(+1.29%) |
Sep 18, 2018 | 87.34 | 88.22 | 86.95 | 87.74 | 1,634,298 | +0.71(+0.82%) |
Sep 17, 2018 | 88.13 | 88.16 | 86.54 | 87.03 | 1,486,783 | -0.96(-1.09%) |
Sep 14, 2018 | 87.22 | 88.16 | 87.01 | 88.00 | 1,972,322 | +0.91(+1.05%) |
Sep 13, 2018 | 89.19 | 89.65 | 86.14 | 87.08 | 3,394,056 | -1.45(-1.64%) |
Sep 12, 2018 | 89.52 | 89.89 | 87.85 | 88.54 | 2,102,421 | -0.87(-0.97%) |
Sep 11, 2018 | 89.31 | 90.03 | 88.91 | 89.40 | 1,303,249 | -0.04(-0.05%) |
Sep 10, 2018 | 89.71 | 90.35 | 89.39 | 89.44 | 1,660,732 | +0.36(+0.41%) |
Sep 07, 2018 | 89.09 | 89.44 | 88.77 | 89.08 | 848,561 | -0.12(-0.13%) |
Sep 06, 2018 | 90.10 | 90.63 | 88.65 | 89.20 | 990,096 | -0.72(-0.80%) |
Sep 05, 2018 | 91.00 | 91.82 | 89.75 | 89.92 | 1,574,688 | -1.11(-1.22%) |
Sep 04, 2018 | 90.32 | 91.37 | 89.92 | 91.03 | 1,137,646 | +0.71(+0.79%) |
Aug 31, 2018 | 90.32 | 90.32 | 90.32 | 0 | +0.24(+0.26%) | |
Aug 30, 2018 | 90.69 | 91.00 | 90.04 | 90.08 | 958,629 | -0.82(-0.90%) |
Aug 29, 2018 | 91.85 | 91.86 | 90.67 | 90.90 | 1,166,956 | -0.80(-0.87%) |
Aug 28, 2018 | 92.16 | 92.17 | 91.57 | 91.70 | 1,180,249 | -0.06(-0.06%) |
Aug 27, 2018 | 90.84 | 92.22 | 90.84 | 91.76 | 1,370,749 | +1.36(+1.51%) |
Aug 24, 2018 | 90.77 | 90.77 | 89.99 | 90.39 | 847,372 | +0.18(+0.20%) |
Aug 23, 2018 | 91.14 | 91.43 | 89.82 | 90.22 | 935,846 | -0.87(-0.96%) |
Aug 22, 2018 | 91.20 | 91.55 | 90.70 | 91.09 | 674,675 | -0.46(-0.50%) |
Aug 21, 2018 | 90.92 | 92.02 | 90.35 | 91.55 | 951,988 | +0.41(+0.45%) |
Aug 20, 2018 | 90.65 | 91.38 | 90.61 | 91.14 | 825,436 | +0.62(+0.69%) |
Aug 17, 2018 | 90.26 | 91.09 | 90.21 | 90.52 | 1,504,852 | +0.03(+0.04%) |
Aug 16, 2018 | 90.37 | 91.06 | 90.28 | 90.49 | 2,448,944 | +0.50(+0.56%) |
Aug 15, 2018 | 90.63 | 91.37 | 89.89 | 89.98 | 1,316,244 | -1.40(-1.53%) |
Aug 14, 2018 | 90.44 | 91.71 | 90.41 | 91.38 | 1,115,801 | +1.20(+1.33%) |
Aug 13, 2018 | 91.31 | 91.60 | 90.07 | 90.18 | 1,039,665 | -0.93(-1.02%) |
Aug 10, 2018 | 91.98 | 92.45 | 90.42 | 91.11 | 1,637,990 | -1.96(-2.10%) |
Aug 09, 2018 | 93.63 | 94.17 | 93.01 | 93.07 | 1,507,876 | -0.62(-0.66%) |
Aug 08, 2018 | 93.09 | 93.96 | 93.09 | 93.69 | 817,654 | +0.30(+0.32%) |
Aug 07, 2018 | 93.39 | 94.75 | 92.83 | 93.39 | 1,192,563 | +0.49(+0.52%) |
Aug 06, 2018 | 92.31 | 92.97 | 91.60 | 92.90 | 983,396 | +0.61(+0.66%) |
Aug 03, 2018 | 91.69 | 92.34 | 91.22 | 92.29 | 984,555 | +0.61(+0.67%) |
Aug 02, 2018 | 91.13 | 91.92 | 90.83 | 91.68 | 1,065,908 | -0.15(-0.16%) |
Aug 01, 2018 | 92.23 | 93.26 | 91.50 | 91.83 | 1,140,382 | +0.03(+0.04%) |
Jul 31, 2018 | 93.14 | 93.38 | 91.55 | 91.80 | 1,159,831 | -0.66(-0.72%) |
Jul 30, 2018 | 93.34 | 94.19 | 92.32 | 92.46 | 1,122,156 | -0.80(-0.86%) |
Jul 27, 2018 | 93.79 | 97.17 | 92.96 | 93.26 | 893,417 | -0.55(-0.58%) |
Jul 26, 2018 | 93.70 | 94.53 | 93.11 | 93.81 | 1,006,253 | +0.29(+0.31%) |
Jul 25, 2018 | 93.63 | 94.08 | 92.83 | 93.52 | 1,163,545 | -0.30(-0.32%) |
Jul 24, 2018 | 93.28 | 94.72 | 93.00 | 93.82 | 1,462,375 | +0.61(+0.66%) |
Jul 23, 2018 | 90.57 | 93.42 | 90.41 | 93.21 | 1,541,235 | +2.66(+2.94%) |
Jul 20, 2018 | 91.07 | 89.52 | 90.55 | 1,227,948 | -0.60(-0.65%) | |
Jul 19, 2018 | 93.02 | 93.03 | 90.49 | 91.14 | 1,651,562 | -1.89(-2.03%) |
Jul 18, 2018 | 90.56 | 93.28 | 90.21 | 93.03 | 2,740,244 | +4.16(+4.68%) |
Jul 17, 2018 | 88.66 | 89.15 | 88.06 | 88.87 | 1,498,783 | +0.24(+0.27%) |
Jul 16, 2018 | 87.93 | 88.92 | 87.38 | 88.64 | 975,646 | +1.19(+1.36%) |
Jul 13, 2018 | 87.41 | 88.12 | 86.72 | 87.44 | 907,716 | -0.08(-0.09%) |
Jul 12, 2018 | 87.50 | 86.96 | 87.52 | 735,089 | +0.02(+0.02%) | |
Jul 11, 2018 | 87.48 | 88.23 | 87.33 | 87.50 | 684,163 | -0.76(-0.86%) |
Jul 10, 2018 | 88.86 | 89.26 | 87.63 | 88.26 | 995,521 | -0.56(-0.63%) |
Jul 09, 2018 | 86.86 | 88.92 | 86.67 | 88.82 | 991,419 | +2.52(+2.92%) |
Jul 06, 2018 | 86.05 | 86.98 | 85.67 | 86.30 | 958,523 | +0.18(+0.21%) |
Jul 05, 2018 | 86.80 | 87.01 | 85.91 | 86.12 | 801,062 | -0.13(-0.15%) |
Jul 03, 2018 | 86.24 | 86.24 | 86.24 | 0 | -1.19(-1.36%) | |
Jul 02, 2018 | 85.54 | 87.42 | 85.49 | 87.43 | 837,608 | +0.95(+1.10%) |
Jun 29, 2018 | 88.37 | 86.44 | 86.48 | 1,199,440 | -0.69(-0.79%) | |
Jun 28, 2018 | 86.88 | 88.06 | 86.50 | 87.17 | 1,120,463 | +0.26(+0.30%) |
Jun 27, 2018 | 88.17 | 89.04 | 86.81 | 86.91 | 1,349,638 | -1.03(-1.18%) |
Jun 26, 2018 | 88.45 | 88.49 | 87.27 | 87.94 | 1,115,867 | -0.24(-0.28%) |
Jun 25, 2018 | 89.91 | 89.91 | 87.38 | 88.18 | 1,350,704 | -2.00(-2.22%) |
Jun 22, 2018 | 91.18 | 91.68 | 90.15 | 90.18 | 2,791,118 | -0.36(-0.40%) |
Jun 21, 2018 | 90.23 | 90.91 | 89.46 | 90.55 | 952,096 | -0.03(-0.04%) |
Jun 20, 2018 | 90.99 | 91.27 | 90.50 | 90.58 | 1,510,280 | -0.03(-0.03%) |
Jun 19, 2018 | 88.75 | 90.70 | 88.66 | 90.60 | 1,054,866 | +0.58(+0.64%) |
Jun 18, 2018 | 89.02 | 90.06 | 88.60 | 90.02 | 777,194 | +0.18(+0.21%) |
Jun 15, 2018 | 90.31 | 88.86 | 89.84 | 2,288,612 | -0.05(-0.06%) | |
Jun 14, 2018 | 89.59 | 89.97 | 88.84 | 89.89 | 1,679,087 | +0.55(+0.62%) |
Jun 13, 2018 | 89.91 | 90.73 | 89.24 | 89.33 | 1,563,341 | -0.37(-0.41%) |
Jun 12, 2018 | 89.95 | 90.33 | 89.05 | 89.70 | 1,319,732 | +0.19(+0.22%) |
Jun 11, 2018 | 89.93 | 90.76 | 89.49 | 89.51 | 908,967 | -0.35(-0.39%) |
Jun 08, 2018 | 89.82 | 90.07 | 89.16 | 89.86 | 651,725 | -0.15(-0.17%) |
Jun 07, 2018 | 89.81 | 90.63 | 89.55 | 90.02 | 710,852 | +0.65(+0.72%) |
Jun 06, 2018 | 89.49 | 89.37 | 809,402 | +1.43(+1.63%) | ||
Jun 05, 2018 | 87.89 | 88.23 | 87.25 | 87.94 | 892,966 | -0.23(-0.26%) |
Jun 04, 2018 | 88.73 | 88.94 | 87.79 | 88.16 | 951,965 | -0.38(-0.43%) |
Jun 01, 2018 | 86.97 | 88.57 | 86.97 | 88.54 | 1,630,161 | +2.71(+3.16%) |
May 31, 2018 | 86.39 | 86.67 | 85.61 | 85.83 | 1,338,812 | -1.00(-1.16%) |
May 30, 2018 | 86.48 | 87.17 | 85.97 | 86.83 | 1,502,436 | +1.19(+1.39%) |
May 29, 2018 | 88.21 | 88.51 | 85.16 | 85.64 | 1,604,226 | -3.61(-4.04%) |
May 25, 2018 | 89.25 | 89.25 | 89.25 | 0 | -0.77(-0.86%) | |
May 24, 2018 | 89.95 | 90.15 | 88.63 | 90.02 | 1,214,596 | -0.27(-0.30%) |
May 23, 2018 | 90.26 | 90.55 | 89.24 | 90.29 | 745,903 | -0.49(-0.53%) |
May 22, 2018 | 91.27 | 91.71 | 90.64 | 90.77 | 692,400 | -0.02(-0.02%) |
May 21, 2018 | 90.46 | 91.26 | 90.27 | 90.79 | 1,180,187 | +0.53(+0.58%) |
May 18, 2018 | 90.77 | 91.11 | 89.73 | 90.26 | 828,148 | -0.70(-0.77%) |
May 17, 2018 | 90.47 | 91.83 | 89.38 | 90.97 | 1,107,402 | +0.39(+0.43%) |
May 16, 2018 | 90.35 | 91.15 | 89.97 | 90.57 | 742,009 | +0.23(+0.26%) |
May 15, 2018 | 90.71 | 91.39 | 89.87 | 90.34 | 1,108,298 | -0.61(-0.67%) |
May 14, 2018 | 91.50 | 91.69 | 90.57 | 90.95 | 688,050 | -0.23(-0.26%) |
May 11, 2018 | 90.00 | 91.39 | 90.00 | 91.19 | 1,087,388 | +0.85(+0.95%) |
May 10, 2018 | 89.03 | 90.54 | 88.91 | 90.33 | 1,380,181 | +1.40(+1.57%) |
May 09, 2018 | 88.45 | 89.39 | 87.79 | 88.93 | 1,841,762 | +0.65(+0.74%) |
May 08, 2018 | 88.13 | 89.31 | 87.92 | 88.28 | 1,388,665 | +0.08(+0.09%) |
May 07, 2018 | 87.99 | 88.53 | 87.85 | 88.20 | 1,092,226 | +0.44(+0.50%) |
May 04, 2018 | 86.32 | 88.81 | 85.32 | 87.77 | 1,655,384 | +0.72(+0.83%) |
May 03, 2018 | 87.02 | 87.64 | 85.29 | 87.05 | 910,661 | -0.49(-0.55%) |
May 02, 2018 | 88.25 | 88.86 | 87.34 | 87.53 | 1,387,940 | -1.13(-1.27%) |
May 01, 2018 | 89.16 | 89.30 | 87.65 | 88.67 | 846,694 | -0.70(-0.79%) |
Apr 30, 2018 | 90.41 | 90.95 | 89.24 | 89.37 | 1,079,211 | -0.64(-0.72%) |
Apr 27, 2018 | 89.60 | 90.42 | 89.36 | 90.01 | 1,057,846 | +0.08(+0.08%) |
Apr 26, 2018 | 89.42 | 91.22 | 89.17 | 89.94 | 1,312,438 | +0.50(+0.56%) |
Apr 25, 2018 | 89.30 | 89.94 | 88.75 | 89.44 | 1,106,993 | -0.18(-0.20%) |
Apr 24, 2018 | 90.66 | 91.35 | 88.99 | 89.61 | 1,785,315 | -0.29(-0.33%) |
Apr 23, 2018 | 90.24 | 91.13 | 89.73 | 89.90 | 1,223,085 | -0.22(-0.24%) |
Apr 20, 2018 | 90.88 | 90.88 | 89.08 | 90.12 | 1,699,549 | -0.42(-0.46%) |
Apr 19, 2018 | 89.28 | 91.19 | 89.26 | 90.54 | 1,161,338 | +1.54(+1.73%) |
Apr 18, 2018 | 90.44 | 91.38 | 88.56 | 89.00 | 1,478,350 | -0.12(-0.13%) |
Apr 17, 2018 | 90.00 | 91.33 | 87.89 | 89.12 | 2,406,975 | +1.31(+1.49%) |
Apr 16, 2018 | 87.80 | 88.09 | 86.76 | 87.81 | 1,322,329 | +0.82(+0.94%) |
Apr 13, 2018 | 88.76 | 88.76 | 86.53 | 86.99 | 975,051 | -0.95(-1.08%) |
Apr 12, 2018 | 86.71 | 88.35 | 86.53 | 87.94 | 1,548,996 | +2.29(+2.67%) |
Apr 11, 2018 | 85.30 | 86.50 | 84.76 | 85.65 | 1,754,207 | -0.79(-0.91%) |
Apr 10, 2018 | 86.60 | 87.32 | 85.99 | 86.44 | 1,680,459 | +1.02(+1.20%) |
Apr 09, 2018 | 85.66 | 87.12 | 85.22 | 85.42 | 1,542,396 | +0.72(+0.85%) |
Apr 06, 2018 | 86.53 | 87.12 | 83.79 | 84.70 | 1,434,673 | -2.75(-3.15%) |
Apr 05, 2018 | 88.14 | 88.57 | 87.17 | 87.45 | 1,011,330 | -0.28(-0.32%) |
Apr 04, 2018 | 85.22 | 88.00 | 85.01 | 87.74 | 987,927 | +0.75(+0.86%) |
Apr 03, 2018 | 85.62 | 87.16 | 84.89 | 86.99 | 1,603,093 | +2.09(+2.47%) |
Apr 02, 2018 | 87.21 | 87.63 | 83.63 | 84.90 | 1,730,992 | -1.44(-1.67%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +1.67(+1.98%) | |
Mar 28, 2018 | 85.03 | 85.40 | 83.48 | 84.66 | 1,257,110 | -0.38(-0.44%) |
Mar 27, 2018 | 87.44 | 87.89 | 84.38 | 85.04 | 1,404,041 | -1.86(-2.14%) |
Mar 26, 2018 | 84.81 | 87.07 | 84.30 | 86.90 | 1,330,000 | +3.64(+4.37%) |
Mar 23, 2018 | 85.73 | 86.38 | 83.21 | 83.26 | 2,188,816 | -2.56(-2.99%) |
Mar 22, 2018 | 88.64 | 89.00 | 85.73 | 85.82 | 1,649,635 | -3.72(-4.15%) |
Mar 21, 2018 | 89.10 | 90.31 | 88.41 | 89.54 | 1,319,361 | +0.50(+0.56%) |
Mar 20, 2018 | 89.67 | 90.23 | 88.95 | 89.03 | 674,099 | -0.31(-0.35%) |
Mar 19, 2018 | 89.84 | 90.09 | 87.97 | 89.34 | 972,773 | -0.41(-0.46%) |
Mar 16, 2018 | 88.97 | 90.52 | 88.97 | 89.75 | 1,563,910 | +0.93(+1.05%) |
Mar 15, 2018 | 89.42 | 89.42 | 88.35 | 88.82 | 802,781 | -0.33(-0.37%) |
Mar 14, 2018 | 91.42 | 91.42 | 88.87 | 89.15 | 1,213,777 | -1.72(-1.90%) |
Mar 13, 2018 | 92.25 | 92.25 | 90.44 | 90.88 | 936,280 | -0.80(-0.88%) |
Mar 12, 2018 | 92.62 | 92.77 | 91.38 | 91.68 | 1,790,197 | -1.00(-1.08%) |
Mar 09, 2018 | 90.88 | 92.75 | 90.52 | 92.68 | 1,451,798 | +2.45(+2.72%) |
Mar 08, 2018 | 90.08 | 90.36 | 88.87 | 90.22 | 1,520,346 | +0.48(+0.53%) |
Mar 07, 2018 | 88.13 | 90.18 | 88.13 | 89.75 | 1,532,831 | +0.75(+0.84%) |
Mar 06, 2018 | 89.01 | 89.05 | 87.79 | 88.99 | 1,052,519 | +0.30(+0.34%) |
Mar 05, 2018 | 86.37 | 89.07 | 86.16 | 88.69 | 1,350,268 | +1.38(+1.58%) |
Mar 02, 2018 | 85.85 | 87.56 | 84.37 | 87.32 | 1,592,454 | +0.87(+1.00%) |
Mar 01, 2018 | 88.44 | 88.93 | 86.15 | 86.45 | 1,392,542 | -1.83(-2.08%) |
Feb 28, 2018 | 90.19 | 90.55 | 88.27 | 88.29 | 1,594,109 | -1.43(-1.60%) |
Feb 27, 2018 | 90.50 | 91.64 | 89.71 | 89.72 | 1,695,727 | -1.04(-1.15%) |
Feb 26, 2018 | 89.35 | 90.79 | 88.77 | 90.76 | 1,183,895 | +1.90(+2.14%) |
Feb 23, 2018 | 87.39 | 88.88 | 87.05 | 88.86 | 1,056,809 | +2.03(+2.34%) |
Feb 22, 2018 | 86.62 | 86.83 | 1,501,777 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.73 | 89.15 | 87.31 | 87.88 | 1,043,585 | +0.55(+0.63%) |
Feb 20, 2018 | 87.12 | 88.24 | 87.12 | 87.33 | 1,456,560 | -0.12(-0.13%) |
Feb 16, 2018 | 87.44 | 87.44 | 87.44 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.49 | 87.41 | 86.40 | 86.62 | 1,485,822 | +0.98(+1.15%) |
Feb 14, 2018 | 85.82 | 82.00 | 85.63 | 1,397,917 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.03 | 83.06 | 81.57 | 82.85 | 1,181,109 | -0.01(-0.01%) |
Feb 12, 2018 | 81.81 | 83.52 | 81.40 | 82.86 | 1,663,240 | +1.65(+2.03%) |
Feb 09, 2018 | 81.30 | 81.84 | 78.71 | 81.21 | 1,905,132 | +0.98(+1.23%) |
Feb 08, 2018 | 84.03 | 80.21 | 80.22 | 2,097,385 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.94 | 86.03 | 83.94 | 84.00 | 1,817,371 | -0.53(-0.62%) |
Feb 06, 2018 | 81.16 | 84.53 | 80.29 | 84.52 | 3,277,272 | -0.10(-0.12%) |
Feb 05, 2018 | 86.38 | 87.60 | 83.16 | 84.62 | 1,607,295 | -2.63(-3.01%) |
Feb 02, 2018 | 89.10 | 89.64 | 87.08 | 87.25 | 1,742,981 | -1.79(-2.01%) |
Feb 01, 2018 | 87.41 | 89.09 | 87.41 | 89.04 | 1,324,719 | +1.16(+1.32%) |
Jan 31, 2018 | 88.18 | 89.84 | 87.57 | 87.89 | 1,000,090 | -0.25(-0.28%) |
Jan 30, 2018 | 88.78 | 89.03 | 88.44 | 88.14 | 1,197,999 | -1.04(-1.17%) |
Jan 29, 2018 | 88.78 | 89.72 | 88.64 | 89.18 | 1,521,902 | +0.63(+0.72%) |
Jan 26, 2018 | 87.54 | 88.66 | 87.29 | 88.54 | 1,899,963 | +0.98(+1.11%) |
Jan 25, 2018 | 89.59 | 89.68 | 87.24 | 87.57 | 1,899,678 | -0.97(-1.09%) |
Jan 24, 2018 | 90.06 | 90.82 | 87.99 | 88.54 | 2,703,973 | -0.60(-0.67%) |
Jan 23, 2018 | 88.82 | 89.45 | 88.51 | 89.14 | 1,738,473 | -0.45(-0.50%) |
Jan 22, 2018 | 88.73 | 89.62 | 87.98 | 89.59 | 1,213,768 | +0.78(+0.88%) |
Jan 19, 2018 | 88.19 | 88.95 | 87.76 | 88.80 | 1,349,545 | +0.93(+1.05%) |
Jan 18, 2018 | 89.41 | 89.47 | 87.60 | 87.88 | 1,274,452 | -1.26(-1.41%) |
Jan 17, 2018 | 89.44 | 89.64 | 88.52 | 89.14 | 1,548,182 | +0.23(+0.26%) |
Jan 16, 2018 | 89.80 | 90.10 | 88.45 | 88.90 | 893,058 | -0.54(-0.61%) |
Jan 12, 2018 | 89.44 | 89.44 | 89.44 | 0 | +1.09(+1.24%) | |
Jan 11, 2018 | 88.37 | 88.51 | 87.49 | 88.35 | 935,202 | +0.16(+0.18%) |
Jan 10, 2018 | 88.65 | 88.19 | 1,118,249 | +1.25(+1.44%) | ||
Jan 09, 2018 | 85.68 | 87.28 | 85.63 | 86.94 | 1,352,655 | +1.47(+1.72%) |
Jan 08, 2018 | 84.75 | 85.49 | 84.75 | 85.48 | 828,763 | +0.42(+0.49%) |
Jan 05, 2018 | 84.71 | 85.18 | 84.33 | 85.06 | 1,214,101 | +0.38(+0.44%) |
Jan 04, 2018 | 83.81 | 85.03 | 83.69 | 84.68 | 1,226,316 | +1.25(+1.50%) |
Jan 03, 2018 | 83.04 | 83.56 | 82.41 | 83.43 | 1,327,486 | +0.49(+0.59%) |