Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 105.26 | 105.90 | 104.30 | 104.53 | 1,632,243 | -0.99(-0.94%) |
Jan 30, 2019 | 103.97 | 105.82 | 103.75 | 105.52 | 1,381,368 | +1.93(+1.86%) |
Jan 29, 2019 | 104.35 | 104.45 | 103.41 | 103.59 | 993,899 | -0.70(-0.67%) |
Jan 28, 2019 | 104.17 | 104.62 | 103.68 | 104.29 | 926,123 | -1.14(-1.08%) |
Jan 25, 2019 | 106.00 | 106.02 | 104.92 | 105.43 | 1,470,700 | +0.27(+0.26%) |
Jan 24, 2019 | 105.75 | 105.79 | 105.03 | 105.16 | 1,348,616 | -0.73(-0.69%) |
Jan 23, 2019 | 105.87 | 106.42 | 104.90 | 105.89 | 1,219,352 | +0.55(+0.52%) |
Jan 22, 2019 | 105.47 | 105.82 | 104.31 | 105.34 | 1,458,733 | -0.50(-0.47%) |
Jan 18, 2019 | 105.00 | 106.59 | 104.42 | 105.84 | 1,778,600 | +1.63(+1.56%) |
Jan 17, 2019 | 102.93 | 104.75 | 102.93 | 104.21 | 1,541,832 | +0.54(+0.52%) |
Jan 16, 2019 | 104.88 | 105.00 | 101.74 | 103.67 | 2,491,610 | -1.04(-0.99%) |
Jan 15, 2019 | 103.90 | 105.14 | 103.57 | 104.71 | 1,157,903 | +1.05(+1.01%) |
Jan 14, 2019 | 102.76 | 104.00 | 102.52 | 103.66 | 1,341,087 | +0.13(+0.13%) |
Jan 11, 2019 | 103.20 | 103.78 | 102.69 | 103.53 | 1,306,000 | -0.30(-0.29%) |
Jan 10, 2019 | 102.59 | 103.91 | 102.32 | 103.83 | 2,117,221 | +1.13(+1.10%) |
Jan 09, 2019 | 103.62 | 104.14 | 102.20 | 102.70 | 1,938,580 | -0.49(-0.47%) |
Jan 08, 2019 | 103.44 | 104.02 | 102.81 | 103.19 | 1,920,554 | +0.77(+0.75%) |
Jan 07, 2019 | 102.06 | 103.52 | 101.49 | 102.42 | 2,242,130 | +0.64(+0.63%) |
Jan 04, 2019 | 99.73 | 102.08 | 99.46 | 101.78 | 2,534,200 | +3.47(+3.53%) |
Jan 03, 2019 | 99.84 | 100.80 | 98.10 | 98.31 | 1,592,843 | -3.12(-3.08%) |
Jan 02, 2019 | 100.88 | 102.40 | 100.50 | 101.43 | 1,704,267 | -1.12(-1.09%) |
Dec 31, 2018 | 101.13 | 102.55 | 99.75 | 102.55 | 1,226,700 | +1.74(+1.73%) |
Dec 28, 2018 | 101.42 | 102.19 | 100.08 | 100.81 | 975,200 | -0.01(-0.01%) |
Dec 27, 2018 | 98.01 | 100.85 | 97.14 | 100.82 | 1,366,568 | +1.39(+1.40%) |
Dec 26, 2018 | 96.25 | 99.43 | 94.53 | 99.43 | 1,100,801 | +3.60(+3.76%) |
Dec 24, 2018 | 97.18 | 97.94 | 95.44 | 95.83 | 776,100 | -2.02(-2.06%) |
Dec 21, 2018 | 98.71 | 101.11 | 97.50 | 97.85 | 2,608,700 | -1.29(-1.30%) |
Dec 20, 2018 | 100.58 | 101.12 | 97.89 | 99.14 | 1,671,354 | -1.90(-1.88%) |
Dec 19, 2018 | 101.43 | 103.75 | 100.05 | 101.04 | 1,614,832 | -0.53(-0.52%) |
Dec 18, 2018 | 103.40 | 103.73 | 101.09 | 101.57 | 1,483,938 | -0.49(-0.48%) |
Dec 17, 2018 | 104.05 | 104.78 | 101.44 | 102.06 | 2,238,191 | -2.53(-2.42%) |
Dec 14, 2018 | 104.74 | 105.45 | 104.07 | 104.59 | 1,201,500 | -1.26(-1.19%) |
Dec 13, 2018 | 106.37 | 107.49 | 104.96 | 105.85 | 1,235,488 | -0.89(-0.83%) |
Dec 12, 2018 | 107.37 | 108.32 | 106.51 | 106.74 | 1,688,853 | +0.91(+0.86%) |
Dec 11, 2018 | 107.92 | 107.92 | 105.27 | 105.83 | 1,082,780 | +0.15(+0.14%) |
Dec 10, 2018 | 104.59 | 106.08 | 103.39 | 105.68 | 1,075,778 | +1.06(+1.01%) |
Dec 07, 2018 | 105.64 | 106.41 | 103.57 | 104.62 | 1,516,900 | -1.17(-1.11%) |
Dec 06, 2018 | 103.90 | 105.90 | 102.67 | 105.79 | 2,241,422 | -0.33(-0.31%) |
Dec 04, 2018 | 108.42 | 109.98 | 105.96 | 106.12 | 1,812,800 | -3.00(-2.75%) |
Dec 03, 2018 | 109.00 | 109.33 | 107.99 | 109.12 | 1,089,104 | +1.17(+1.08%) |
Nov 30, 2018 | 105.88 | 108.11 | 105.88 | 107.95 | 1,933,500 | +2.10(+1.98%) |
Nov 29, 2018 | 107.28 | 107.54 | 105.77 | 105.85 | 1,232,192 | -2.10(-1.95%) |
Nov 28, 2018 | 104.68 | 108.11 | 104.68 | 107.95 | 1,213,818 | +3.83(+3.68%) |
Nov 27, 2018 | 104.00 | 104.46 | 103.12 | 104.12 | 1,066,023 | -0.27(-0.26%) |
Nov 26, 2018 | 104.25 | 104.58 | 103.52 | 104.39 | 752,732 | +1.13(+1.09%) |
Nov 23, 2018 | 102.46 | 103.92 | 102.46 | 103.26 | 313,800 | -0.09(-0.09%) |
Nov 21, 2018 | 103.35 | 103.35 | 103.35 | 0 | +0.90(+0.88%) | |
Nov 20, 2018 | 102.33 | 103.53 | 101.75 | 102.45 | 1,380,439 | -1.89(-1.81%) |
Nov 19, 2018 | 107.48 | 107.89 | 103.95 | 104.34 | 1,379,057 | -3.52(-3.26%) |
Nov 16, 2018 | 106.14 | 108.64 | 106.05 | 107.86 | 1,504,300 | +1.04(+0.97%) |
Nov 15, 2018 | 104.20 | 107.07 | 103.84 | 106.82 | 1,099,519 | +2.31(+2.21%) |
Nov 14, 2018 | 105.79 | 105.91 | 104.32 | 104.51 | 1,130,026 | -0.29(-0.28%) |
Nov 13, 2018 | 105.81 | 106.36 | 104.46 | 104.80 | 1,164,822 | -0.89(-0.84%) |
Nov 12, 2018 | 107.21 | 107.40 | 105.61 | 105.69 | 965,303 | -1.78(-1.66%) |
Nov 09, 2018 | 107.35 | 107.75 | 106.47 | 107.47 | 906,700 | -0.21(-0.20%) |
Nov 08, 2018 | 106.98 | 107.79 | 106.78 | 107.68 | 1,273,790 | +0.34(+0.32%) |
Nov 07, 2018 | 105.69 | 107.63 | 105.43 | 107.34 | 1,920,145 | +2.67(+2.55%) |
Nov 06, 2018 | 104.05 | 104.88 | 103.76 | 104.67 | 1,152,826 | +0.70(+0.67%) |
Nov 05, 2018 | 103.67 | 104.58 | 103.29 | 103.97 | 933,955 | +0.32(+0.31%) |
Nov 02, 2018 | 104.28 | 105.14 | 102.89 | 103.65 | 1,231,900 | -0.30(-0.29%) |
Nov 01, 2018 | 103.98 | 104.40 | 102.17 | 103.95 | 1,769,351 | -0.15(-0.14%) |
Oct 31, 2018 | 104.80 | 105.82 | 103.57 | 104.10 | 2,461,966 | +0.48(+0.46%) |
Oct 30, 2018 | 100.12 | 103.66 | 98.76 | 103.62 | 3,478,229 | +4.49(+4.53%) |
Oct 29, 2018 | 102.35 | 103.09 | 98.35 | 99.13 | 2,485,035 | -2.24(-2.21%) |
Oct 26, 2018 | 100.93 | 102.60 | 100.30 | 101.37 | 1,244,400 | -1.55(-1.51%) |
Oct 25, 2018 | 101.69 | 103.15 | 101.12 | 102.92 | 1,384,792 | +2.22(+2.20%) |
Oct 24, 2018 | 102.89 | 103.56 | 100.56 | 100.70 | 1,070,549 | -2.46(-2.38%) |
Oct 23, 2018 | 102.47 | 103.88 | 101.48 | 103.16 | 1,691,198 | -0.78(-0.75%) |
Oct 22, 2018 | 104.33 | 104.73 | 103.64 | 103.94 | 1,434,376 | +0.19(+0.18%) |
Oct 19, 2018 | 104.40 | 105.30 | 103.53 | 103.75 | 1,080,000 | -0.32(-0.31%) |
Oct 18, 2018 | 104.72 | 105.27 | 103.20 | 104.07 | 1,002,159 | -0.80(-0.76%) |
Oct 17, 2018 | 104.59 | 105.26 | 103.84 | 104.87 | 1,214,770 | +0.05(+0.05%) |
Oct 16, 2018 | 102.07 | 104.99 | 102.01 | 104.82 | 2,344,467 | +3.60(+3.56%) |
Oct 15, 2018 | 102.16 | 102.29 | 101.20 | 101.22 | 1,834,960 | -1.16(-1.13%) |
Oct 12, 2018 | 102.47 | 103.18 | 101.24 | 102.38 | 2,966,000 | +1.21(+1.20%) |
Oct 11, 2018 | 102.75 | 103.25 | 101.09 | 101.17 | 2,996,033 | -1.66(-1.61%) |
Oct 10, 2018 | 107.35 | 107.53 | 102.71 | 102.83 | 1,940,432 | -4.98(-4.62%) |
Oct 09, 2018 | 106.85 | 108.23 | 106.85 | 107.81 | 1,447,568 | +0.52(+0.48%) |
Oct 08, 2018 | 107.70 | 108.48 | 106.22 | 107.29 | 2,042,499 | -0.89(-0.82%) |
Oct 05, 2018 | 107.43 | 108.59 | 106.91 | 108.18 | 1,518,800 | +0.55(+0.51%) |
Oct 04, 2018 | 107.59 | 107.95 | 106.82 | 107.63 | 2,200,932 | -0.38(-0.35%) |
Oct 03, 2018 | 108.04 | 108.26 | 107.30 | 108.01 | 1,395,087 | +0.49(+0.46%) |
Oct 02, 2018 | 106.93 | 107.68 | 106.18 | 107.52 | 1,605,717 | +0.34(+0.32%) |
Oct 01, 2018 | 109.41 | 109.58 | 106.85 | 107.18 | 1,444,938 | -1.89(-1.73%) |
Sep 28, 2018 | 108.45 | 109.61 | 108.42 | 109.07 | 1,507,500 | +0.30(+0.28%) |
Sep 27, 2018 | 109.53 | 109.84 | 108.17 | 108.77 | 1,640,566 | -0.75(-0.68%) |
Sep 26, 2018 | 110.02 | 110.50 | 109.38 | 109.52 | 1,002,581 | -0.29(-0.26%) |
Sep 25, 2018 | 110.00 | 110.58 | 108.40 | 109.81 | 1,128,791 | -0.12(-0.11%) |
Sep 24, 2018 | 110.30 | 110.45 | 108.73 | 109.93 | 1,146,827 | -0.65(-0.59%) |
Sep 21, 2018 | 110.32 | 110.83 | 110.16 | 110.58 | 2,812,900 | +0.79(+0.72%) |
Sep 20, 2018 | 108.92 | 109.83 | 108.76 | 109.79 | 1,084,507 | +1.02(+0.94%) |
Sep 19, 2018 | 110.06 | 110.06 | 108.68 | 108.77 | 1,264,697 | -0.99(-0.90%) |
Sep 18, 2018 | 109.23 | 109.97 | 109.03 | 109.76 | 1,290,789 | +0.33(+0.30%) |
Sep 17, 2018 | 110.30 | 110.50 | 109.29 | 109.43 | 2,197,896 | -0.69(-0.63%) |
Sep 14, 2018 | 109.92 | 110.19 | 109.20 | 110.12 | 1,306,600 | +0.07(+0.06%) |
Sep 13, 2018 | 109.76 | 110.25 | 108.98 | 110.05 | 1,333,153 | +0.55(+0.50%) |
Sep 12, 2018 | 109.15 | 109.73 | 108.78 | 109.50 | 807,491 | +0.34(+0.31%) |
Sep 11, 2018 | 108.58 | 109.47 | 108.23 | 109.16 | 1,077,486 | +0.44(+0.40%) |
Sep 10, 2018 | 108.00 | 108.89 | 107.69 | 108.72 | 862,506 | +1.27(+1.18%) |
Sep 07, 2018 | 107.38 | 107.98 | 107.12 | 107.45 | 1,066,600 | -0.15(-0.14%) |
Sep 06, 2018 | 106.54 | 107.82 | 106.27 | 107.60 | 785,340 | +1.06(+0.99%) |
Sep 05, 2018 | 107.55 | 107.74 | 106.11 | 106.54 | 1,121,515 | -1.33(-1.23%) |
Sep 04, 2018 | 108.03 | 108.31 | 107.36 | 107.87 | 1,008,724 | -0.30(-0.28%) |
Aug 31, 2018 | 108.17 | 108.17 | 108.17 | 0 | +0.47(+0.44%) | |
Aug 30, 2018 | 107.98 | 108.20 | 107.49 | 107.70 | 603,868 | -0.36(-0.33%) |
Aug 29, 2018 | 107.68 | 108.30 | 107.58 | 108.06 | 973,832 | +0.47(+0.44%) |
Aug 28, 2018 | 108.29 | 108.72 | 107.48 | 107.59 | 983,418 | -0.31(-0.29%) |
Aug 27, 2018 | 109.16 | 109.39 | 107.81 | 107.90 | 1,195,087 | -0.97(-0.89%) |
Aug 24, 2018 | 108.47 | 108.92 | 108.14 | 108.87 | 644,100 | +0.49(+0.45%) |
Aug 23, 2018 | 108.30 | 108.85 | 108.23 | 108.38 | 969,383 | +0.13(+0.12%) |
Aug 22, 2018 | 107.47 | 108.51 | 107.28 | 108.25 | 968,004 | +0.67(+0.62%) |
Aug 21, 2018 | 107.90 | 108.04 | 107.49 | 107.58 | 1,355,617 | +0.10(+0.09%) |
Aug 20, 2018 | 107.01 | 107.71 | 106.61 | 107.48 | 2,076,230 | +0.38(+0.35%) |
Aug 17, 2018 | 106.50 | 107.29 | 106.40 | 107.10 | 1,283,000 | +0.76(+0.71%) |
Aug 16, 2018 | 106.62 | 106.95 | 106.13 | 106.34 | 791,353 | +0.32(+0.30%) |
Aug 15, 2018 | 106.25 | 106.58 | 105.62 | 106.02 | 1,158,871 | -0.67(-0.63%) |
Aug 14, 2018 | 106.27 | 107.20 | 105.96 | 106.69 | 2,009,584 | +0.55(+0.52%) |
Aug 13, 2018 | 106.86 | 107.37 | 106.08 | 106.14 | 757,069 | -0.74(-0.69%) |
Aug 10, 2018 | 106.50 | 107.57 | 106.19 | 106.88 | 1,424,700 | -0.07(-0.07%) |
Aug 09, 2018 | 105.81 | 107.20 | 105.68 | 106.95 | 1,529,576 | +1.08(+1.02%) |
Aug 08, 2018 | 105.31 | 106.19 | 105.15 | 105.87 | 1,279,918 | +0.71(+0.68%) |
Aug 07, 2018 | 104.89 | 105.36 | 104.71 | 105.16 | 1,526,302 | +0.38(+0.36%) |
Aug 06, 2018 | 104.17 | 104.87 | 104.03 | 104.78 | 1,192,054 | +0.56(+0.54%) |
Aug 03, 2018 | 103.39 | 104.27 | 102.69 | 104.22 | 1,415,700 | +0.95(+0.92%) |
Aug 02, 2018 | 102.48 | 103.67 | 102.23 | 103.27 | 1,694,928 | +0.32(+0.31%) |
Aug 01, 2018 | 103.27 | 105.10 | 102.41 | 102.95 | 3,051,584 | -0.18(-0.17%) |
Jul 31, 2018 | 103.50 | 105.75 | 102.37 | 103.13 | 3,882,131 | -1.93(-1.84%) |
Jul 30, 2018 | 107.33 | 107.88 | 104.64 | 105.06 | 1,480,382 | -2.38(-2.22%) |
Jul 27, 2018 | 109.37 | 109.38 | 107.17 | 107.44 | 867,400 | -1.69(-1.55%) |
Jul 26, 2018 | 109.37 | 109.62 | 108.89 | 109.13 | 888,554 | -0.36(-0.33%) |
Jul 25, 2018 | 108.57 | 109.57 | 108.38 | 109.49 | 1,232,268 | +0.82(+0.75%) |
Jul 24, 2018 | 109.59 | 109.95 | 108.27 | 108.67 | 1,545,459 | -0.67(-0.61%) |
Jul 23, 2018 | 108.60 | 109.36 | 108.51 | 109.34 | 826,575 | +0.44(+0.40%) |
Jul 20, 2018 | 108.55 | 109.14 | 108.25 | 108.90 | 588,121 | +0.18(+0.17%) |
Jul 19, 2018 | 108.97 | 109.01 | 108.21 | 108.72 | 1,300,785 | -0.25(-0.23%) |
Jul 18, 2018 | 108.34 | 109.04 | 108.02 | 108.97 | 1,234,103 | +0.63(+0.58%) |
Jul 17, 2018 | 107.78 | 108.50 | 107.42 | 108.34 | 907,387 | +0.64(+0.59%) |
Jul 16, 2018 | 108.21 | 108.50 | 107.34 | 107.70 | 1,233,213 | -0.43(-0.40%) |
Jul 13, 2018 | 108.49 | 108.69 | 107.82 | 108.13 | 1,020,706 | -0.42(-0.39%) |
Jul 12, 2018 | 108.39 | 108.86 | 108.14 | 108.55 | 1,618,800 | +0.82(+0.76%) |
Jul 11, 2018 | 107.15 | 108.30 | 107.06 | 107.73 | 1,045,938 | +0.09(+0.08%) |
Jul 10, 2018 | 108.24 | 108.59 | 107.37 | 107.64 | 1,243,591 | -0.58(-0.54%) |
Jul 09, 2018 | 108.66 | 109.15 | 108.00 | 108.22 | 1,644,859 | -0.15(-0.14%) |
Jul 06, 2018 | 107.51 | 108.83 | 107.14 | 108.37 | 1,569,682 | +0.83(+0.77%) |
Jul 05, 2018 | 106.50 | 107.71 | 106.32 | 107.54 | 1,413,886 | +0.94(+0.88%) |
Jul 03, 2018 | 106.60 | 106.60 | 106.60 | 0 | -0.10(-0.09%) | |
Jul 02, 2018 | 105.21 | 106.70 | 105.17 | 106.70 | 1,574,360 | +0.67(+0.63%) |
Jun 29, 2018 | 105.90 | 106.80 | 105.86 | 106.03 | 1,689,921 | +0.32(+0.30%) |
Jun 28, 2018 | 104.76 | 106.68 | 104.76 | 105.71 | 1,422,273 | +0.85(+0.81%) |
Jun 27, 2018 | 106.46 | 106.60 | 104.80 | 104.86 | 1,425,105 | -1.24(-1.17%) |
Jun 26, 2018 | 106.53 | 107.05 | 106.06 | 106.10 | 1,634,205 | -0.48(-0.45%) |
Jun 25, 2018 | 107.27 | 107.49 | 106.06 | 106.58 | 1,741,205 | -1.05(-0.98%) |
Jun 22, 2018 | 107.58 | 108.00 | 106.87 | 107.63 | 2,646,706 | +0.24(+0.22%) |
Jun 21, 2018 | 107.16 | 107.90 | 106.99 | 107.39 | 1,223,475 | +0.39(+0.36%) |
Jun 20, 2018 | 107.60 | 107.79 | 106.82 | 107.00 | 920,516 | -0.39(-0.36%) |
Jun 19, 2018 | 106.45 | 107.46 | 106.14 | 107.39 | 1,659,639 | +0.12(+0.11%) |
Jun 18, 2018 | 106.74 | 107.35 | 106.14 | 107.27 | 1,891,215 | -0.17(-0.16%) |
Jun 15, 2018 | 107.46 | 107.72 | 107.44 | 2,173,499 | -0.28(-0.26%) | |
Jun 14, 2018 | 106.92 | 107.81 | 106.83 | 107.72 | 1,372,437 | +0.62(+0.58%) |
Jun 13, 2018 | 107.17 | 107.88 | 106.80 | 107.10 | 1,313,520 | -0.07(-0.07%) |
Jun 12, 2018 | 106.04 | 107.20 | 105.43 | 107.17 | 2,441,904 | +1.31(+1.24%) |
Jun 11, 2018 | 106.09 | 106.13 | 105.66 | 105.86 | 721,713 | -0.28(-0.26%) |
Jun 08, 2018 | 105.47 | 106.17 | 105.13 | 106.14 | 915,775 | +0.67(+0.64%) |
Jun 07, 2018 | 106.93 | 106.93 | 104.70 | 105.47 | 1,109,225 | -1.46(-1.37%) |
Jun 06, 2018 | 107.06 | 106.93 | 2,699,612 | +2.17(+2.07%) | ||
Jun 05, 2018 | 104.00 | 104.90 | 103.80 | 104.76 | 1,619,509 | +0.99(+0.95%) |
Jun 04, 2018 | 102.92 | 103.94 | 102.92 | 103.77 | 1,053,526 | +0.55(+0.53%) |
Jun 01, 2018 | 102.95 | 103.39 | 102.65 | 103.22 | 1,108,528 | +1.00(+0.98%) |
May 31, 2018 | 103.32 | 103.56 | 102.13 | 102.22 | 1,639,360 | -1.04(-1.01%) |
May 30, 2018 | 102.54 | 103.63 | 102.54 | 103.26 | 1,161,833 | +0.88(+0.86%) |
May 29, 2018 | 102.89 | 103.01 | 101.82 | 102.38 | 902,908 | -1.08(-1.04%) |
May 25, 2018 | 103.46 | 103.46 | 103.46 | 0 | -0.34(-0.33%) | |
May 24, 2018 | 103.96 | 104.19 | 103.33 | 103.80 | 1,299,831 | -0.07(-0.07%) |
May 23, 2018 | 103.00 | 103.93 | 102.70 | 103.87 | 1,022,739 | +0.37(+0.36%) |
May 22, 2018 | 104.49 | 104.49 | 103.12 | 103.50 | 1,348,229 | -0.95(-0.91%) |
May 21, 2018 | 104.72 | 104.91 | 104.22 | 104.45 | 824,620 | +0.33(+0.32%) |
May 18, 2018 | 103.75 | 104.55 | 103.60 | 104.12 | 1,338,697 | +0.30(+0.29%) |
May 17, 2018 | 104.51 | 104.95 | 103.55 | 103.82 | 1,686,650 | -1.02(-0.97%) |
May 16, 2018 | 104.70 | 104.98 | 104.17 | 104.84 | 1,329,156 | +0.14(+0.13%) |
May 15, 2018 | 104.15 | 104.72 | 103.36 | 104.70 | 1,580,691 | +0.00(+0.00%) |
May 14, 2018 | 105.00 | 105.00 | 104.11 | 104.70 | 1,926,333 | -0.19(-0.18%) |
May 11, 2018 | 104.73 | 105.00 | 104.05 | 104.89 | 2,149,333 | -0.02(-0.02%) |
May 10, 2018 | 103.70 | 105.02 | 103.64 | 104.91 | 1,965,741 | +1.00(+0.96%) |
May 09, 2018 | 103.39 | 103.93 | 102.94 | 103.91 | 3,287,541 | +0.72(+0.70%) |
May 08, 2018 | 101.80 | 103.50 | 101.71 | 103.19 | 2,751,938 | +0.98(+0.96%) |
May 07, 2018 | 100.65 | 102.25 | 100.47 | 102.21 | 2,203,500 | +1.55(+1.54%) |
May 04, 2018 | 99.02 | 100.84 | 98.61 | 100.66 | 2,020,921 | +1.25(+1.26%) |
May 03, 2018 | 98.00 | 99.46 | 97.77 | 99.41 | 2,282,434 | +0.92(+0.93%) |
May 02, 2018 | 99.76 | 100.12 | 98.11 | 98.49 | 2,866,199 | -1.17(-1.17%) |
May 01, 2018 | 97.00 | 99.71 | 96.37 | 99.66 | 4,051,831 | +4.69(+4.94%) |
Apr 30, 2018 | 95.13 | 96.31 | 94.89 | 94.97 | 2,914,459 | +0.27(+0.29%) |
Apr 27, 2018 | 95.09 | 95.59 | 94.54 | 94.70 | 2,038,594 | -0.30(-0.32%) |
Apr 26, 2018 | 94.70 | 95.50 | 94.52 | 95.00 | 1,798,710 | +0.89(+0.95%) |
Apr 25, 2018 | 94.80 | 94.83 | 93.87 | 94.11 | 1,619,872 | -0.66(-0.70%) |
Apr 24, 2018 | 95.95 | 96.28 | 94.37 | 94.77 | 1,355,349 | -0.93(-0.97%) |
Apr 23, 2018 | 96.43 | 96.63 | 95.46 | 95.70 | 1,158,108 | -0.31(-0.32%) |
Apr 20, 2018 | 96.84 | 97.22 | 95.78 | 96.01 | 1,155,952 | -1.05(-1.08%) |
Apr 19, 2018 | 97.43 | 97.80 | 96.60 | 97.06 | 908,693 | -0.47(-0.48%) |
Apr 18, 2018 | 98.00 | 98.00 | 97.33 | 97.53 | 1,599,040 | -0.08(-0.08%) |
Apr 17, 2018 | 97.88 | 97.88 | 97.22 | 97.61 | 2,055,618 | +0.32(+0.33%) |
Apr 16, 2018 | 97.06 | 97.54 | 96.50 | 97.29 | 793,742 | +1.06(+1.10%) |
Apr 13, 2018 | 97.31 | 97.41 | 95.86 | 96.23 | 972,172 | -0.45(-0.47%) |
Apr 12, 2018 | 96.92 | 97.17 | 96.56 | 96.68 | 665,034 | +0.34(+0.35%) |
Apr 11, 2018 | 96.08 | 97.42 | 96.05 | 96.34 | 1,212,716 | -0.49(-0.51%) |
Apr 10, 2018 | 97.09 | 97.62 | 96.54 | 96.83 | 1,054,889 | +0.83(+0.86%) |
Apr 09, 2018 | 96.04 | 97.36 | 95.40 | 96.00 | 1,688,909 | +0.47(+0.49%) |
Apr 06, 2018 | 96.58 | 97.08 | 95.12 | 95.53 | 1,480,698 | -1.93(-1.98%) |
Apr 05, 2018 | 96.64 | 98.00 | 96.49 | 97.46 | 1,659,510 | +1.46(+1.52%) |
Apr 04, 2018 | 93.80 | 96.21 | 93.71 | 96.00 | 2,107,539 | +1.00(+1.05%) |
Apr 03, 2018 | 94.78 | 95.34 | 93.87 | 95.00 | 2,589,172 | +0.29(+0.31%) |
Apr 02, 2018 | 95.90 | 96.57 | 93.92 | 94.71 | 2,329,864 | -1.59(-1.65%) |
Mar 29, 2018 | 96.30 | 96.30 | 96.30 | 0 | +0.98(+1.03%) | |
Mar 28, 2018 | 94.86 | 96.01 | 93.95 | 95.32 | 1,644,714 | +0.64(+0.68%) |
Mar 27, 2018 | 96.54 | 96.79 | 94.08 | 94.68 | 1,356,766 | -1.48(-1.54%) |
Mar 26, 2018 | 95.79 | 96.35 | 94.55 | 96.16 | 1,942,434 | +1.30(+1.37%) |
Mar 23, 2018 | 97.63 | 98.30 | 94.84 | 94.86 | 1,665,417 | -2.66(-2.73%) |
Mar 22, 2018 | 99.97 | 99.97 | 97.41 | 97.52 | 1,754,292 | -3.06(-3.04%) |
Mar 21, 2018 | 101.11 | 101.74 | 100.48 | 100.58 | 1,023,464 | -0.34(-0.34%) |
Mar 20, 2018 | 100.34 | 101.05 | 99.85 | 100.92 | 962,596 | +0.87(+0.87%) |
Mar 19, 2018 | 100.39 | 100.70 | 99.38 | 100.05 | 715,767 | -0.59(-0.59%) |
Mar 16, 2018 | 100.28 | 100.88 | 100.26 | 100.64 | 1,700,811 | +0.54(+0.54%) |
Mar 15, 2018 | 100.39 | 101.05 | 99.85 | 100.10 | 782,978 | -0.22(-0.22%) |
Mar 14, 2018 | 100.39 | 100.98 | 99.85 | 100.32 | 1,233,046 | -0.09(-0.09%) |
Mar 13, 2018 | 101.22 | 101.69 | 99.99 | 100.41 | 1,501,172 | -0.82(-0.81%) |
Mar 12, 2018 | 100.78 | 101.59 | 100.30 | 101.23 | 2,355,197 | +0.46(+0.46%) |
Mar 09, 2018 | 99.90 | 100.83 | 99.39 | 100.77 | 1,703,128 | +1.49(+1.50%) |
Mar 08, 2018 | 99.14 | 99.35 | 98.53 | 99.28 | 1,187,341 | +0.71(+0.72%) |
Mar 07, 2018 | 98.75 | 98.57 | 1,398,498 | -0.14(-0.14%) | ||
Mar 06, 2018 | 99.82 | 100.18 | 98.44 | 98.71 | 1,417,939 | -0.88(-0.88%) |
Mar 05, 2018 | 96.24 | 99.63 | 96.24 | 99.59 | 2,357,011 | +2.69(+2.78%) |
Mar 02, 2018 | 95.28 | 97.06 | 94.75 | 96.90 | 1,260,836 | +0.94(+0.98%) |
Mar 01, 2018 | 97.25 | 97.57 | 95.52 | 95.96 | 1,350,759 | -1.22(-1.26%) |
Feb 28, 2018 | 98.50 | 99.49 | 97.15 | 97.18 | 1,987,170 | -1.26(-1.28%) |
Feb 27, 2018 | 99.95 | 100.22 | 98.43 | 98.44 | 1,253,399 | -1.48(-1.48%) |
Feb 26, 2018 | 100.01 | 101.10 | 99.71 | 99.92 | 2,047,911 | +0.10(+0.10%) |
Feb 23, 2018 | 98.61 | 99.84 | 98.08 | 99.82 | 1,805,316 | +1.79(+1.83%) |
Feb 22, 2018 | 98.03 | 2,220,320 | +0.88(+0.91%) | |||
Feb 21, 2018 | 97.55 | 98.92 | 97.14 | 97.15 | 1,215,453 | -0.17(-0.17%) |
Feb 20, 2018 | 97.24 | 98.01 | 96.29 | 97.32 | 1,478,314 | -0.50(-0.51%) |
Feb 16, 2018 | 97.82 | 97.82 | 97.82 | 0 | +1.26(+1.30%) | |
Feb 15, 2018 | 96.32 | 96.57 | 95.53 | 96.56 | 1,506,467 | +0.56(+0.58%) |
Feb 14, 2018 | 95.68 | 96.41 | 95.33 | 96.00 | 1,590,831 | -0.17(-0.18%) |
Feb 13, 2018 | 95.08 | 96.29 | 94.42 | 96.17 | 1,144,098 | +1.02(+1.07%) |
Feb 12, 2018 | 95.77 | 96.38 | 94.90 | 95.15 | 1,789,938 | +0.12(+0.13%) |
Feb 09, 2018 | 93.39 | 95.72 | 92.12 | 95.03 | 2,572,010 | +2.29(+2.47%) |
Feb 08, 2018 | 96.82 | 97.99 | 92.69 | 92.74 | 3,027,137 | -4.03(-4.16%) |
Feb 07, 2018 | 95.74 | 98.21 | 95.48 | 96.77 | 3,099,296 | +1.05(+1.10%) |
Feb 06, 2018 | 95.35 | 96.21 | 92.45 | 95.72 | 5,543,761 | -3.00(-3.04%) |
Feb 05, 2018 | 100.59 | 100.94 | 97.85 | 98.72 | 1,714,867 | -2.09(-2.07%) |
Feb 02, 2018 | 101.56 | 102.22 | 100.78 | 100.81 | 1,612,556 | -1.30(-1.27%) |