Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.01 | 98.61 | 97.12 | 97.33 | 1,752,942 | -0.92(-0.94%) |
Jan 30, 2019 | 96.81 | 98.53 | 96.61 | 98.25 | 1,483,516 | +1.80(+1.86%) |
Jan 29, 2019 | 97.16 | 97.26 | 96.29 | 96.46 | 1,067,394 | -0.65(-0.67%) |
Jan 28, 2019 | 97.00 | 97.42 | 96.54 | 97.11 | 994,607 | -1.06(-1.08%) |
Jan 25, 2019 | 98.70 | 98.72 | 97.70 | 98.17 | 1,579,453 | +0.25(+0.26%) |
Jan 24, 2019 | 98.47 | 98.51 | 97.80 | 97.92 | 1,448,342 | -0.68(-0.69%) |
Jan 23, 2019 | 98.58 | 99.09 | 97.68 | 98.60 | 1,309,519 | +0.51(+0.52%) |
Jan 22, 2019 | 98.21 | 98.53 | 97.13 | 98.09 | 1,566,601 | -0.47(-0.47%) |
Jan 18, 2019 | 97.77 | 99.25 | 97.23 | 98.55 | 1,910,122 | +1.52(+1.56%) |
Jan 17, 2019 | 95.84 | 97.54 | 95.84 | 97.03 | 1,655,845 | +0.50(+0.52%) |
Jan 16, 2019 | 97.66 | 97.77 | 94.73 | 96.53 | 2,675,857 | -0.97(-0.99%) |
Jan 15, 2019 | 96.75 | 97.90 | 96.44 | 97.50 | 1,243,526 | +0.98(+1.01%) |
Jan 14, 2019 | 95.68 | 96.84 | 95.46 | 96.52 | 1,440,256 | +0.12(+0.13%) |
Jan 11, 2019 | 96.09 | 96.63 | 95.62 | 96.40 | 1,402,574 | -0.28(-0.29%) |
Jan 10, 2019 | 95.53 | 96.76 | 95.27 | 96.68 | 2,273,783 | +1.05(+1.10%) |
Jan 09, 2019 | 96.49 | 96.97 | 95.17 | 95.63 | 2,081,932 | -0.46(-0.47%) |
Jan 08, 2019 | 96.32 | 96.86 | 95.73 | 96.08 | 2,062,573 | +0.72(+0.75%) |
Jan 07, 2019 | 95.03 | 96.39 | 94.50 | 95.37 | 2,407,928 | +0.60(+0.63%) |
Jan 04, 2019 | 92.86 | 95.05 | 92.61 | 94.77 | 2,721,596 | +3.23(+3.53%) |
Jan 03, 2019 | 92.97 | 93.86 | 91.35 | 91.54 | 1,710,629 | -2.91(-3.08%) |
Jan 02, 2019 | 93.93 | 95.35 | 93.58 | 94.45 | 1,830,292 | -1.04(-1.09%) |
Dec 31, 2018 | 94.17 | 95.49 | 92.88 | 95.49 | 1,317,410 | +1.62(+1.73%) |
Dec 28, 2018 | 94.44 | 95.15 | 93.19 | 93.87 | 1,047,313 | -0.01(-0.01%) |
Dec 27, 2018 | 91.26 | 93.91 | 90.45 | 93.88 | 1,467,621 | +1.29(+1.40%) |
Dec 26, 2018 | 89.62 | 92.58 | 88.02 | 92.58 | 1,182,201 | +3.35(+3.76%) |
Dec 24, 2018 | 90.49 | 91.20 | 88.87 | 89.23 | 833,490 | -1.88(-2.06%) |
Dec 21, 2018 | 91.91 | 94.15 | 90.79 | 91.11 | 2,801,605 | -1.20(-1.30%) |
Dec 20, 2018 | 93.65 | 94.16 | 91.15 | 92.31 | 1,794,945 | -1.77(-1.88%) |
Dec 19, 2018 | 94.45 | 96.61 | 93.16 | 94.08 | 1,734,244 | -0.49(-0.52%) |
Dec 18, 2018 | 96.28 | 96.59 | 94.13 | 94.58 | 1,593,670 | -0.46(-0.48%) |
Dec 17, 2018 | 96.89 | 97.57 | 94.46 | 95.03 | 2,403,698 | -2.36(-2.42%) |
Dec 14, 2018 | 97.53 | 98.19 | 96.90 | 97.39 | 1,290,347 | -1.17(-1.19%) |
Dec 13, 2018 | 99.05 | 100.09 | 97.73 | 98.56 | 1,326,848 | -0.53(-0.54%) |
Dec 12, 2018 | 99.68 | 100.56 | 98.88 | 99.09 | 1,819,192 | +0.84(+0.86%) |
Dec 11, 2018 | 100.19 | 100.19 | 97.73 | 98.25 | 1,166,344 | +0.14(+0.14%) |
Dec 10, 2018 | 97.10 | 98.48 | 95.98 | 98.11 | 1,158,802 | +0.98(+1.01%) |
Dec 07, 2018 | 98.07 | 98.79 | 96.15 | 97.12 | 1,633,968 | -1.09(-1.11%) |
Dec 06, 2018 | 96.46 | 98.31 | 95.31 | 98.21 | 2,414,406 | -0.31(-0.31%) |
Dec 04, 2018 | 100.65 | 102.10 | 98.37 | 98.52 | 1,952,705 | -2.79(-2.75%) |
Dec 03, 2018 | 101.19 | 101.50 | 100.25 | 101.30 | 1,173,157 | +1.09(+1.08%) |
Nov 30, 2018 | 98.29 | 100.36 | 98.29 | 100.22 | 2,082,720 | +1.95(+1.98%) |
Nov 29, 2018 | 99.59 | 99.84 | 98.19 | 98.27 | 1,327,288 | -1.95(-1.95%) |
Nov 28, 2018 | 97.18 | 100.36 | 97.18 | 100.22 | 1,307,495 | +3.56(+3.68%) |
Nov 27, 2018 | 96.55 | 96.98 | 95.73 | 96.66 | 1,148,294 | -0.25(-0.26%) |
Nov 26, 2018 | 96.78 | 97.09 | 96.10 | 96.91 | 810,825 | +1.05(+1.09%) |
Nov 23, 2018 | 95.12 | 96.47 | 95.12 | 95.86 | 338,017 | -0.08(-0.09%) |
Nov 21, 2018 | 95.95 | 95.95 | 95.95 | 0 | +0.84(+0.88%) | |
Nov 20, 2018 | 95.00 | 96.11 | 94.46 | 95.11 | 1,486,976 | -1.75(-1.81%) |
Nov 19, 2018 | 99.78 | 100.16 | 96.50 | 96.86 | 1,485,487 | -3.27(-3.26%) |
Nov 16, 2018 | 98.54 | 100.86 | 98.45 | 100.13 | 1,620,396 | +0.97(+0.97%) |
Nov 15, 2018 | 96.73 | 99.40 | 96.40 | 99.17 | 1,184,375 | +2.14(+2.21%) |
Nov 14, 2018 | 98.21 | 98.32 | 96.85 | 97.02 | 1,217,237 | -0.27(-0.28%) |
Nov 13, 2018 | 98.23 | 98.74 | 96.98 | 97.29 | 1,254,718 | -0.83(-0.84%) |
Nov 12, 2018 | 99.53 | 99.71 | 98.04 | 98.12 | 1,039,801 | -1.65(-1.66%) |
Nov 09, 2018 | 99.66 | 100.03 | 98.84 | 99.77 | 976,675 | -0.20(-0.20%) |
Nov 08, 2018 | 99.32 | 100.07 | 99.13 | 99.97 | 1,372,096 | +0.32(+0.32%) |
Nov 07, 2018 | 98.12 | 99.92 | 97.88 | 99.65 | 2,068,334 | +2.48(+2.55%) |
Nov 06, 2018 | 96.60 | 97.37 | 96.33 | 97.17 | 1,241,796 | +0.65(+0.67%) |
Nov 05, 2018 | 96.24 | 97.09 | 95.89 | 96.52 | 1,006,034 | +0.30(+0.31%) |
Nov 02, 2018 | 96.81 | 97.61 | 95.52 | 96.22 | 1,326,973 | -0.28(-0.29%) |
Nov 01, 2018 | 96.53 | 96.92 | 94.85 | 96.50 | 1,905,902 | -0.14(-0.14%) |
Oct 31, 2018 | 97.29 | 98.24 | 96.15 | 96.64 | 2,651,971 | +0.45(+0.46%) |
Oct 30, 2018 | 92.95 | 96.23 | 91.68 | 96.20 | 3,746,665 | +4.17(+4.53%) |
Oct 29, 2018 | 95.02 | 95.70 | 91.30 | 92.03 | 2,676,820 | -2.08(-2.21%) |
Oct 26, 2018 | 93.70 | 95.25 | 93.11 | 94.11 | 1,340,438 | -1.44(-1.51%) |
Oct 25, 2018 | 94.40 | 95.76 | 93.88 | 95.55 | 1,491,665 | +2.06(+2.20%) |
Oct 24, 2018 | 95.52 | 96.14 | 93.36 | 93.49 | 1,153,170 | -2.28(-2.38%) |
Oct 23, 2018 | 95.13 | 96.44 | 94.21 | 95.77 | 1,821,718 | -0.72(-0.75%) |
Oct 22, 2018 | 96.86 | 97.23 | 96.21 | 96.49 | 1,545,075 | +0.18(+0.18%) |
Oct 19, 2018 | 96.92 | 97.76 | 96.11 | 96.32 | 1,163,350 | -0.30(-0.31%) |
Oct 18, 2018 | 97.22 | 97.73 | 95.81 | 96.61 | 1,079,501 | -0.74(-0.76%) |
Oct 17, 2018 | 97.10 | 97.72 | 96.40 | 97.36 | 1,308,521 | +0.05(+0.05%) |
Oct 16, 2018 | 94.76 | 97.47 | 94.70 | 97.31 | 2,525,404 | +3.34(+3.56%) |
Oct 15, 2018 | 94.84 | 94.96 | 93.95 | 93.97 | 1,976,575 | -1.08(-1.13%) |
Oct 12, 2018 | 95.13 | 95.79 | 93.99 | 95.04 | 3,194,904 | +1.12(+1.20%) |
Oct 11, 2018 | 95.39 | 95.85 | 93.85 | 93.92 | 3,227,255 | -1.54(-1.61%) |
Oct 10, 2018 | 99.66 | 99.83 | 95.35 | 95.46 | 2,090,187 | -4.62(-4.62%) |
Oct 09, 2018 | 99.19 | 100.48 | 99.19 | 100.09 | 1,559,285 | +0.48(+0.48%) |
Oct 08, 2018 | 99.98 | 100.71 | 98.61 | 99.60 | 2,200,131 | -0.83(-0.82%) |
Oct 05, 2018 | 99.73 | 100.81 | 99.25 | 100.43 | 1,636,015 | +0.51(+0.51%) |
Oct 04, 2018 | 99.88 | 100.22 | 99.17 | 99.92 | 2,370,791 | -0.35(-0.35%) |
Oct 03, 2018 | 100.30 | 100.50 | 99.61 | 100.27 | 1,502,754 | +0.45(+0.46%) |
Oct 02, 2018 | 99.27 | 99.97 | 98.57 | 99.82 | 1,729,640 | +0.32(+0.32%) |
Oct 01, 2018 | 101.57 | 101.73 | 99.19 | 99.50 | 1,556,452 | -1.75(-1.73%) |
Sep 28, 2018 | 100.68 | 101.76 | 100.65 | 101.25 | 1,623,843 | +0.28(+0.28%) |
Sep 27, 2018 | 101.68 | 101.97 | 100.42 | 100.98 | 1,767,178 | -0.70(-0.68%) |
Sep 26, 2018 | 102.14 | 102.58 | 101.54 | 101.67 | 1,079,956 | -0.27(-0.26%) |
Sep 25, 2018 | 102.12 | 102.66 | 100.63 | 101.94 | 1,215,906 | -0.11(-0.11%) |
Sep 24, 2018 | 102.40 | 102.53 | 100.94 | 102.05 | 1,235,334 | -0.60(-0.59%) |
Sep 21, 2018 | 102.42 | 102.89 | 102.27 | 102.66 | 3,029,989 | +0.73(+0.72%) |
Sep 20, 2018 | 101.12 | 101.96 | 100.97 | 101.92 | 1,168,205 | +0.95(+0.94%) |
Sep 19, 2018 | 102.17 | 102.17 | 100.89 | 100.98 | 1,362,301 | -0.92(-0.90%) |
Sep 18, 2018 | 101.40 | 102.09 | 101.22 | 101.90 | 1,390,407 | +0.31(+0.30%) |
Sep 17, 2018 | 102.40 | 102.58 | 101.46 | 101.59 | 2,367,521 | -0.64(-0.63%) |
Sep 14, 2018 | 102.05 | 102.30 | 101.38 | 102.23 | 1,407,438 | +0.06(+0.06%) |
Sep 13, 2018 | 101.90 | 102.35 | 101.17 | 102.17 | 1,436,040 | +0.81(+0.80%) |
Sep 12, 2018 | 101.03 | 101.57 | 100.69 | 101.36 | 872,359 | +0.31(+0.31%) |
Sep 11, 2018 | 100.51 | 101.33 | 100.18 | 101.04 | 1,164,043 | +0.41(+0.40%) |
Sep 10, 2018 | 99.97 | 100.79 | 99.69 | 100.64 | 931,793 | +1.18(+1.18%) |
Sep 07, 2018 | 99.40 | 99.95 | 99.15 | 99.46 | 1,152,283 | -0.14(-0.14%) |
Sep 06, 2018 | 98.62 | 99.80 | 98.36 | 99.60 | 848,428 | +0.98(+0.99%) |
Sep 05, 2018 | 99.55 | 99.73 | 98.22 | 98.62 | 1,211,609 | -1.23(-1.23%) |
Sep 04, 2018 | 100.00 | 100.26 | 99.38 | 99.85 | 1,089,758 | -0.28(-0.28%) |
Aug 31, 2018 | 100.13 | 100.13 | 100.13 | 0 | +0.44(+0.44%) | |
Aug 30, 2018 | 99.95 | 100.15 | 99.50 | 99.69 | 652,378 | -0.33(-0.33%) |
Aug 29, 2018 | 99.67 | 100.25 | 99.58 | 100.03 | 1,052,063 | +0.44(+0.44%) |
Aug 28, 2018 | 100.24 | 100.64 | 99.49 | 99.59 | 1,062,419 | -0.29(-0.29%) |
Aug 27, 2018 | 101.04 | 101.26 | 99.80 | 99.88 | 1,291,092 | -0.90(-0.89%) |
Aug 24, 2018 | 100.40 | 100.82 | 100.10 | 100.77 | 695,842 | +0.45(+0.45%) |
Aug 23, 2018 | 100.25 | 100.76 | 100.18 | 100.32 | 1,047,256 | +0.12(+0.12%) |
Aug 22, 2018 | 99.48 | 100.44 | 99.30 | 100.20 | 1,045,766 | +0.62(+0.62%) |
Aug 21, 2018 | 99.88 | 100.01 | 99.50 | 99.58 | 1,464,518 | +0.09(+0.09%) |
Aug 20, 2018 | 99.05 | 99.70 | 98.68 | 99.49 | 2,243,020 | +0.35(+0.35%) |
Aug 17, 2018 | 98.58 | 99.31 | 98.49 | 99.14 | 1,386,067 | +0.70(+0.71%) |
Aug 16, 2018 | 98.69 | 99.00 | 98.24 | 98.43 | 854,924 | +0.30(+0.30%) |
Aug 15, 2018 | 98.35 | 98.65 | 97.77 | 98.14 | 1,251,966 | -0.62(-0.63%) |
Aug 14, 2018 | 98.37 | 99.23 | 98.08 | 98.76 | 2,171,020 | +0.51(+0.52%) |
Aug 13, 2018 | 98.91 | 99.39 | 98.19 | 98.25 | 817,886 | -0.68(-0.69%) |
Aug 10, 2018 | 98.58 | 99.57 | 98.29 | 98.93 | 1,539,150 | -0.06(-0.07%) |
Aug 09, 2018 | 97.94 | 99.23 | 97.82 | 99.00 | 1,652,451 | +1.00(+1.02%) |
Aug 08, 2018 | 97.48 | 98.29 | 97.33 | 98.00 | 1,382,737 | +0.66(+0.68%) |
Aug 07, 2018 | 97.09 | 97.53 | 96.92 | 97.34 | 1,648,914 | +0.35(+0.36%) |
Aug 06, 2018 | 96.42 | 97.07 | 96.29 | 96.99 | 1,287,815 | +0.52(+0.54%) |
Aug 03, 2018 | 95.70 | 96.52 | 95.05 | 96.47 | 1,529,427 | +0.88(+0.92%) |
Aug 02, 2018 | 94.86 | 95.96 | 94.63 | 95.59 | 1,831,087 | +0.30(+0.31%) |
Aug 01, 2018 | 95.59 | 97.28 | 94.79 | 95.29 | 3,296,727 | -0.17(-0.17%) |
Jul 31, 2018 | 95.80 | 97.89 | 94.76 | 95.46 | 4,193,995 | -1.79(-1.84%) |
Jul 30, 2018 | 99.35 | 99.86 | 96.86 | 97.25 | 1,599,305 | -2.20(-2.22%) |
Jul 27, 2018 | 101.24 | 101.25 | 99.20 | 99.45 | 937,081 | -1.56(-1.55%) |
Jul 26, 2018 | 101.24 | 101.47 | 100.79 | 101.02 | 959,934 | -0.33(-0.33%) |
Jul 25, 2018 | 100.50 | 101.42 | 100.32 | 101.35 | 1,331,260 | +0.76(+0.75%) |
Jul 24, 2018 | 101.44 | 101.77 | 100.22 | 100.59 | 1,669,610 | -0.62(-0.61%) |
Jul 23, 2018 | 100.53 | 101.23 | 100.44 | 101.21 | 892,976 | +0.41(+0.40%) |
Jul 20, 2018 | 100.48 | 101.02 | 100.20 | 100.80 | 635,366 | +0.17(+0.16%) |
Jul 19, 2018 | 100.87 | 100.90 | 100.16 | 100.64 | 1,405,281 | -0.23(-0.23%) |
Jul 18, 2018 | 100.28 | 100.93 | 99.99 | 100.87 | 1,333,242 | +0.58(+0.58%) |
Jul 17, 2018 | 99.77 | 100.43 | 99.43 | 100.28 | 980,280 | +0.59(+0.59%) |
Jul 16, 2018 | 100.16 | 100.43 | 99.36 | 99.69 | 1,332,281 | -0.40(-0.40%) |
Jul 13, 2018 | 100.42 | 100.61 | 99.80 | 100.09 | 1,102,702 | -0.39(-0.39%) |
Jul 12, 2018 | 100.33 | 100.77 | 100.10 | 100.48 | 1,748,843 | +0.76(+0.76%) |
Jul 11, 2018 | 99.18 | 100.25 | 99.10 | 99.72 | 1,129,961 | +0.08(+0.08%) |
Jul 10, 2018 | 100.19 | 100.52 | 99.39 | 99.64 | 1,343,492 | -0.54(-0.54%) |
Jul 09, 2018 | 100.58 | 101.03 | 99.97 | 100.17 | 1,776,995 | -0.14(-0.14%) |
Jul 06, 2018 | 99.52 | 100.74 | 99.17 | 100.31 | 1,695,779 | +0.77(+0.77%) |
Jul 05, 2018 | 98.58 | 99.70 | 98.41 | 99.54 | 1,527,468 | +0.87(+0.88%) |
Jul 03, 2018 | 98.67 | 98.67 | 98.67 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 97.39 | 98.77 | 97.34 | 98.77 | 1,700,833 | +0.62(+0.63%) |
Jun 29, 2018 | 98.03 | 98.86 | 97.99 | 98.15 | 1,825,677 | +0.30(+0.30%) |
Jun 28, 2018 | 96.97 | 98.75 | 96.97 | 97.85 | 1,536,528 | +0.79(+0.81%) |
Jun 27, 2018 | 98.54 | 98.67 | 97.01 | 97.06 | 1,539,588 | -1.15(-1.17%) |
Jun 26, 2018 | 98.61 | 99.09 | 98.17 | 98.21 | 1,765,485 | -0.44(-0.45%) |
Jun 25, 2018 | 99.29 | 99.50 | 98.17 | 98.65 | 1,881,081 | -0.97(-0.98%) |
Jun 22, 2018 | 99.58 | 99.97 | 98.92 | 99.63 | 2,859,324 | +0.22(+0.22%) |
Jun 21, 2018 | 99.19 | 99.88 | 99.03 | 99.40 | 1,321,760 | +0.36(+0.36%) |
Jun 20, 2018 | 99.60 | 99.77 | 98.88 | 99.04 | 994,464 | -0.36(-0.36%) |
Jun 19, 2018 | 98.53 | 99.47 | 98.25 | 99.40 | 1,792,963 | +0.11(+0.11%) |
Jun 18, 2018 | 98.80 | 99.37 | 98.25 | 99.29 | 2,043,142 | -0.16(-0.16%) |
Jun 15, 2018 | 99.47 | 99.71 | 99.45 | 2,348,103 | -0.26(-0.26%) | |
Jun 14, 2018 | 98.97 | 99.79 | 98.88 | 99.71 | 1,482,689 | +0.87(+0.88%) |
Jun 13, 2018 | 98.90 | 99.56 | 98.56 | 98.84 | 1,423,292 | -0.06(-0.07%) |
Jun 12, 2018 | 97.86 | 98.93 | 97.30 | 98.90 | 2,645,976 | +1.21(+1.24%) |
Jun 11, 2018 | 97.91 | 97.94 | 97.51 | 97.70 | 782,027 | -0.26(-0.26%) |
Jun 08, 2018 | 97.34 | 97.98 | 97.02 | 97.95 | 992,307 | +0.62(+0.64%) |
Jun 07, 2018 | 98.68 | 98.68 | 96.62 | 97.34 | 1,201,924 | -1.35(-1.37%) |
Jun 06, 2018 | 98.80 | 98.68 | 2,925,221 | +2.00(+2.07%) | ||
Jun 05, 2018 | 95.98 | 96.81 | 95.79 | 96.68 | 1,754,853 | +0.91(+0.95%) |
Jun 04, 2018 | 94.98 | 95.92 | 94.98 | 95.77 | 1,141,570 | +0.51(+0.53%) |
Jun 01, 2018 | 95.01 | 95.42 | 94.73 | 95.26 | 1,201,168 | +0.92(+0.98%) |
May 31, 2018 | 95.35 | 95.57 | 94.25 | 94.34 | 1,776,363 | -0.96(-1.01%) |
May 30, 2018 | 94.63 | 95.64 | 94.63 | 95.30 | 1,258,928 | +0.81(+0.86%) |
May 29, 2018 | 94.95 | 95.07 | 93.97 | 94.48 | 978,364 | -1.00(-1.04%) |
May 25, 2018 | 95.48 | 95.48 | 95.48 | 0 | -0.31(-0.33%) | |
May 24, 2018 | 95.94 | 96.15 | 95.36 | 95.79 | 1,408,459 | -0.06(-0.07%) |
May 23, 2018 | 95.06 | 95.91 | 94.78 | 95.86 | 1,108,210 | +0.34(+0.36%) |
May 22, 2018 | 96.43 | 96.43 | 95.17 | 95.52 | 1,460,901 | -0.88(-0.91%) |
May 21, 2018 | 96.64 | 96.81 | 96.18 | 96.39 | 893,534 | +0.30(+0.32%) |
May 18, 2018 | 95.75 | 96.49 | 95.61 | 96.09 | 1,450,573 | +0.28(+0.29%) |
May 17, 2018 | 96.45 | 96.86 | 95.56 | 95.81 | 1,827,605 | -0.94(-0.97%) |
May 16, 2018 | 96.62 | 96.88 | 96.14 | 96.75 | 1,440,234 | +0.13(+0.13%) |
May 15, 2018 | 96.12 | 96.64 | 95.39 | 96.62 | 1,712,791 | +0.00(+0.00%) |
May 14, 2018 | 96.90 | 96.90 | 96.08 | 96.62 | 2,087,318 | -0.18(-0.18%) |
May 11, 2018 | 96.65 | 96.90 | 96.03 | 96.80 | 2,328,955 | -0.02(-0.02%) |
May 10, 2018 | 95.70 | 96.92 | 95.65 | 96.82 | 2,130,020 | +0.92(+0.96%) |
May 09, 2018 | 95.42 | 95.91 | 95.00 | 95.90 | 3,562,284 | +0.66(+0.70%) |
May 08, 2018 | 93.95 | 95.52 | 93.87 | 95.23 | 2,981,920 | +0.90(+0.96%) |
May 07, 2018 | 92.89 | 94.36 | 92.73 | 94.33 | 2,387,648 | +1.43(+1.54%) |
May 04, 2018 | 91.38 | 93.06 | 91.00 | 92.90 | 2,189,811 | +1.15(+1.26%) |
May 03, 2018 | 90.44 | 91.79 | 90.23 | 91.74 | 2,473,179 | +0.85(+0.93%) |
May 02, 2018 | 92.07 | 92.40 | 90.54 | 90.89 | 3,105,730 | -1.08(-1.17%) |
May 01, 2018 | 89.52 | 92.02 | 88.94 | 91.97 | 4,390,446 | +4.33(+4.94%) |
Apr 30, 2018 | 87.79 | 88.88 | 87.58 | 87.65 | 3,158,023 | +0.25(+0.29%) |
Apr 27, 2018 | 87.76 | 88.22 | 87.25 | 87.40 | 2,208,961 | -0.28(-0.32%) |
Apr 26, 2018 | 87.40 | 88.13 | 87.23 | 87.67 | 1,949,030 | +0.82(+0.95%) |
Apr 25, 2018 | 87.49 | 87.52 | 86.63 | 86.85 | 1,755,246 | -0.61(-0.70%) |
Apr 24, 2018 | 88.55 | 88.85 | 87.09 | 87.46 | 1,468,616 | -0.86(-0.97%) |
Apr 23, 2018 | 88.99 | 89.18 | 88.10 | 88.32 | 1,254,892 | -0.29(-0.32%) |
Apr 20, 2018 | 89.37 | 89.72 | 88.39 | 88.61 | 1,252,556 | -0.97(-1.08%) |
Apr 19, 2018 | 89.92 | 90.26 | 89.15 | 89.57 | 984,633 | -0.43(-0.48%) |
Apr 18, 2018 | 90.44 | 90.44 | 89.82 | 90.01 | 1,732,673 | -0.07(-0.08%) |
Apr 17, 2018 | 90.33 | 90.33 | 89.72 | 90.08 | 2,227,408 | +0.30(+0.33%) |
Apr 16, 2018 | 89.57 | 90.02 | 89.06 | 89.79 | 860,075 | +0.98(+1.10%) |
Apr 13, 2018 | 89.80 | 89.90 | 88.47 | 88.81 | 1,053,417 | -0.42(-0.47%) |
Apr 12, 2018 | 89.44 | 89.68 | 89.12 | 89.22 | 720,611 | +0.31(+0.35%) |
Apr 11, 2018 | 88.67 | 89.91 | 88.64 | 88.91 | 1,314,063 | -0.45(-0.51%) |
Apr 10, 2018 | 89.60 | 90.09 | 89.09 | 89.36 | 1,143,047 | +0.77(+0.86%) |
Apr 09, 2018 | 88.63 | 89.85 | 88.04 | 88.60 | 1,830,052 | +0.43(+0.49%) |
Apr 06, 2018 | 89.13 | 89.59 | 87.78 | 88.16 | 1,604,441 | -1.78(-1.98%) |
Apr 05, 2018 | 89.19 | 90.44 | 89.05 | 89.94 | 1,798,196 | +1.35(+1.52%) |
Apr 04, 2018 | 86.57 | 88.79 | 86.48 | 88.60 | 2,283,668 | +0.92(+1.05%) |
Apr 03, 2018 | 87.47 | 87.99 | 86.63 | 87.67 | 2,805,551 | +0.27(+0.31%) |
Apr 02, 2018 | 88.50 | 89.12 | 86.68 | 87.41 | 2,524,573 | -1.47(-1.65%) |
Mar 29, 2018 | 88.87 | 88.87 | 88.87 | 0 | +0.90(+1.03%) | |
Mar 28, 2018 | 87.54 | 88.61 | 86.70 | 87.97 | 1,782,164 | +0.59(+0.68%) |
Mar 27, 2018 | 89.09 | 89.33 | 86.82 | 87.38 | 1,470,152 | -1.37(-1.54%) |
Mar 26, 2018 | 88.40 | 88.92 | 87.26 | 88.74 | 2,104,765 | +1.20(+1.37%) |
Mar 23, 2018 | 90.10 | 90.71 | 87.53 | 87.54 | 1,804,597 | -2.45(-2.73%) |
Mar 22, 2018 | 92.26 | 92.26 | 89.90 | 90.00 | 1,900,900 | -2.82(-3.04%) |
Mar 21, 2018 | 93.31 | 93.89 | 92.73 | 92.82 | 1,108,995 | -0.31(-0.34%) |
Mar 20, 2018 | 92.60 | 93.26 | 92.15 | 93.14 | 1,043,041 | +0.80(+0.87%) |
Mar 19, 2018 | 92.65 | 92.93 | 91.72 | 92.33 | 775,584 | -0.54(-0.59%) |
Mar 16, 2018 | 92.55 | 93.10 | 92.53 | 92.88 | 1,842,949 | +0.50(+0.54%) |
Mar 15, 2018 | 92.65 | 93.26 | 92.15 | 92.38 | 848,412 | +0.09(+0.10%) |
Mar 14, 2018 | 92.35 | 92.89 | 91.86 | 92.29 | 1,340,368 | -0.08(-0.09%) |
Mar 13, 2018 | 93.12 | 93.55 | 91.98 | 92.37 | 1,631,831 | -0.75(-0.81%) |
Mar 12, 2018 | 92.71 | 93.46 | 92.27 | 93.12 | 2,560,189 | +0.42(+0.46%) |
Mar 09, 2018 | 91.90 | 92.76 | 91.43 | 92.70 | 1,851,365 | +1.37(+1.50%) |
Mar 08, 2018 | 91.20 | 91.40 | 90.64 | 91.33 | 1,290,685 | +0.65(+0.72%) |
Mar 07, 2018 | 90.84 | 90.68 | 1,520,221 | -0.13(-0.14%) | ||
Mar 06, 2018 | 91.83 | 92.16 | 90.56 | 90.81 | 1,541,354 | -0.81(-0.88%) |
Mar 05, 2018 | 88.53 | 91.65 | 88.53 | 91.62 | 2,562,161 | +2.47(+2.78%) |
Mar 02, 2018 | 87.65 | 89.29 | 87.16 | 89.14 | 1,370,577 | +0.86(+0.98%) |
Mar 01, 2018 | 89.46 | 89.76 | 87.87 | 88.28 | 1,468,326 | -1.12(-1.26%) |
Feb 28, 2018 | 90.61 | 91.52 | 89.37 | 89.40 | 2,160,130 | -1.16(-1.28%) |
Feb 27, 2018 | 91.95 | 92.20 | 90.55 | 90.56 | 1,362,492 | -1.36(-1.48%) |
Feb 26, 2018 | 92.00 | 93.00 | 91.73 | 91.92 | 2,226,158 | +0.09(+0.10%) |
Feb 23, 2018 | 90.71 | 91.85 | 90.23 | 91.83 | 1,962,447 | +1.65(+1.83%) |
Feb 22, 2018 | 90.18 | 2,413,573 | +0.81(+0.91%) | |||
Feb 21, 2018 | 89.74 | 91.00 | 89.36 | 89.37 | 1,321,244 | -0.16(-0.17%) |
Feb 20, 2018 | 89.45 | 90.16 | 88.58 | 89.53 | 1,606,984 | -0.46(-0.51%) |
Feb 16, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.16(+1.30%) | |
Feb 15, 2018 | 88.61 | 88.84 | 87.88 | 88.83 | 1,637,587 | +0.52(+0.58%) |
Feb 14, 2018 | 88.02 | 88.69 | 87.70 | 88.31 | 1,729,294 | -0.16(-0.18%) |
Feb 13, 2018 | 87.47 | 88.58 | 86.86 | 88.47 | 1,243,678 | +0.94(+1.07%) |
Feb 12, 2018 | 88.10 | 88.66 | 87.30 | 87.53 | 1,945,731 | +0.11(+0.13%) |
Feb 09, 2018 | 85.91 | 88.06 | 84.74 | 87.42 | 2,795,873 | +2.11(+2.47%) |
Feb 08, 2018 | 89.07 | 90.14 | 85.27 | 85.31 | 3,290,614 | -3.71(-4.16%) |
Feb 07, 2018 | 88.07 | 90.35 | 87.83 | 89.02 | 3,369,053 | +0.97(+1.10%) |
Feb 06, 2018 | 87.72 | 88.51 | 85.04 | 88.06 | 6,026,281 | -2.76(-3.04%) |
Feb 05, 2018 | 92.54 | 92.86 | 90.02 | 90.82 | 1,864,126 | -1.92(-2.07%) |
Feb 02, 2018 | 93.43 | 94.04 | 92.71 | 92.74 | 1,752,910 | -1.20(-1.27%) |