DATE

OPEN HIGH LOW CLOSE VOLUME CHANGE

30-Apr-19 103.99 104.4 103 103.91 483,500 -0.28

29-Apr-19 106.4 106.4 104 104.19 174,500 -0.43
26-Apr-19 105.25 106 104.5 104.62 315,000 -0.33
25-Apr-19 104.98 105 104.6 104.95 389,000 0.31
24-Apr-19 104.52 105.1 104.25 104.64 452,000 -0.33
23-Apr-19 105.05 105.1 104 104.97 354,500 -0.53
22-Apr-19 106.02 106.6 104.55 105.5 128,000 -1.14
19-Apr-19 104.4 107.25 104.4 106.64 620,500 2.57
18-Apr-19 101.49 105 101.49 104.07 1,100,500 2.51
17-Apr-19 102.88 102.88 101.5 101.56 142,000 -0.75
16-Apr-19 101.26 102.7 101.26 102.31 320,000 1.05
15-Apr-19 101 101.8 101 101.26 70,000 -0.09
12-Apr-19 100.15 101.9 100.15 101.35 235,000 1.05
11-Apr-19 99.75 100.7 99.75 100.3 594,000 0.31
10-Apr-19 101.5 101.8 99.3 99.99 719,000 -1.53
9-Apr-19 102.05 103 101 101.52 1,450,500 -0.88
8-Apr-19 102.12 103.25 102.05 102.4 723,000 -0.39
5-Apr-19 103 103.01 102.13 102.79 196,500 -0.39
4-Apr-19 103 103.6 102.9 103.18 331,000 0.08
3-Apr-19 103.25 103.5 103 103.1 227,500 -0.83
2-Apr-19 104 104.45 103.51 103.93 191,000 0.52
1-Apr-19 104.1 104.1 103.26 103.41 102,500 -1.05
29-Mar-19 104 104.85 103.98 104.46 253,500 0.16
28-Mar-19 105.5 105.5 104 104.3 925,500 -0.91
27-Mar-19 104.49 105.5 104.25 105.21 447,500 1.18
26-Mar-19 103.8 104.1 103 104.03 220,000 0
25-Mar-19 104.3 104.99 103.75 104.03 265,500 -0.71
22-Mar-19 104.5 105 104.5 104.74 221,000 0.16
21-Mar-19 105.5 105.5 104.11 104.58 224,000 -0.75
20-Mar-19 105.3 105.8 104.9 105.33 452,000 0.28
19-Mar-19 105.56 106 104.05 105.05 588,000 -0.69
18-Mar-19 105 108.12 105 105.74 1,336,000 2.75
15-Mar-19 106.3 107.8 106 106.89 878,500 0.54
14-Mar-19 106.49 107 105.9 106.35 152,000 0.53
13-Mar-19 106.8 106.8 105.05 105.82 283,000 -0.18
12-Mar-19 105.9 106.15 105.6 106 142,500 0.16
11-Mar-19 106.1 106.35 105.2 105.84 187,500 -0.18
8-Mar-19 107 107 105.16 106.02 166,000 -1.05
7-Mar-19 107.6 107.6 106.75 107.07 255,500 -0.5
6-Mar-19 108.05 108.05 107 107.57 183,500 -0.43
 5-Mar-19 108.36 108.4 107.95 108 126,500 -0.36
4-Mar-19 107.9 108.5 107 108.36 266,500 0.85
1-Mar-19 107.5 108.5 107.5 107.51 345,500 0.37
28-Feb-19 107.8 108.1 106.05 107.14 479,000 0.52
27-Feb-19 106.5 107.8 103.02 106.62 785,000 0.11
26-Feb-19 107.9 108.48 106.05 106.51 347,000 -1.51
25-Feb-19 108 109 107.51 108.02 538,500 0.03
22-Feb-19 107.4 108.1 107 107.99 816,500 0.47
21-Feb-19 108 108 106.41 107.52 1,047,500 -0.18
20-Feb-19 106.8 107.97 106.02 107.7 351,000 0.9
19-Feb-19 107 107.88 106.61 106.8 280,000 -0.14
18-Feb-19 107.98 108.15 106.3 106.94 762,500 -0.46
15-Feb-19 108.2 109 106.95 107.4 725,500 -1.09
14-Feb-19 108.55 109.2 108.05 108.49 316,500 -0.45
13-Feb-19 109 109 108.21 108.94 298,000 -0.18
12-Feb-19 107.2 109.4 107.2 109.12 1,397,000 1.57
11-Feb-19 109 109.4 107.15 107.55 576,000 -1.31
8-Feb-19 108.5 109.75 108.11 108.86 1,551,500 1.34
7-Feb-19 107.99 108.59 107 107.52 423,000 -0.42
6-Feb-19 107 109.5 106.7 107.94 1,958,500 1.83
4-Feb-19 106 107 105.5 106.11 430,500 -0.06
1-Feb-19 106.52 106.98 105.86 106.17 256,000 -0.61
31-Jan-19 105.98 107.5 104.72 106.78 1,527,000 1.25
30-Jan-19 107 107 105.1 105.53 651,500 -1.26
29-Jan-19 105.65 107 105.05 106.79 519,000 0.68
28-Jan-19 106.5 106.8 105.2 106.11 210,000 -0.47
25-Jan-19 105.89 107.7 105.89 106.58 655,500 0.5
24-Jan-19 106.15 106.89 103.6 106.08 1,780,500 0.54
23-Jan-19 107.23 108.1 104.6 105.54 1,653,000 -1.69
22-Jan-19 106.8 108.25 106.1 107.23 1,253,500 0.42
21-Jan-19 104.6 108 104.6 106.81 1,153,500 1.82
18-Jan-19 103.5 105.65 103 104.99 1,177,500 1.24
17-Jan-19 103.5 104.2 102.1 103.75 755,500 -0.5
16-Jan-19 105.25 106.5 103.8 104.25 2,494,500 -1.23
15-Jan-19 103 105.75 101.55 105.48 2,074,500 1.57
14-Jan-19 105.1 105.25 103 103.91 3,388,000 2.86
11-Jan-19 96.6 101.05 96.6 101.05 3,097,000 4.81
10-Jan-19 96.3 96.7 96 96.24 159,500 -0.18
9-Jan-19 95.1 96.8 95.1 96.42 273,500 0.13
8-Jan-19 94.6 96.99 94.11 96.29 821,500 1.94
7-Jan-19 93.1 94.95 93.1 94.35 555,000 1.34
4-Jan-19 93.3 93.5 92.6 93.01 113,000 -0.3
3-Jan-19 93.5 94 92.6 93.31 209,000 -0.44
 2-Jan-19 94.25 94.5 93 93.75 1,021,500 -0.29
1-Jan-19 93.25 94.1 92.6 94.04 310,000 1.19
31-Dec-18 91.95 93.2 91.1 92.85 788,000 0.88
28-Dec-18 92 92.38 91.65 91.97 444,000 -0.04
27-Dec-18 91.99 92.2 91.8 92.01 954,500 0.48
26-Dec-18 90.6 92.15 90.6 91.53 259,500 0.47
24-Dec-18 91.51 91.51 90.06 91.06 83,500 -0.45
21-Dec-18 91.93 92.5 91.03 91.51 704,000 -0.23
20-Dec-18 92.2 92.2 91.5 91.74 119,000 -0.26
19-Dec-18 91.95 92.25 91.5 92 454,000 0.16
18-Dec-18 92 92.05 90.99 91.84 878,500 -0.56
17-Dec-18 94 94 92.01 92.4 1,000,000 -1.91
14-Dec-18 94 94.5 93 94.31 279,000 1.03
13-Dec-18 93.01 93.89 93 93.28 273,000 0.15
12-Dec-18 93.5 93.6 92.3 93.13 1,328,000 0.07
11-Dec-18 94.3 94.5 93 93.06 532,000 0.82
10-Dec-18 94.2 96.3 94.2 96.04 363,000 1.79
7-Jan-19 93.1 94.95 93.1 94.35 555,000 1.34
4-Jan-19 93.3 93.5 92.6 93.01 113,000 -0.3
3-Jan-19 93.5 94 92.6 93.31 209,000 -0.44
2-Jan-19 94.25 94.5 93 93.75 1,021,500 -0.29
1-Jan-19 93.25 94.1 92.6 94.04 310,000 1.19
31-Dec-18 91.95 93.2 91.1 92.85 788,000 0.88
28-Dec-18 92 92.38 91.65 91.97 444,000 -0.04
27-Dec-18 91.99 92.2 91.8 92.01 954,500 0.48
26-Dec-18 90.6 92.15 90.6 91.53 259,500 0.47
24-Dec-18 91.51 91.51 90.06 91.06 83,500 -0.45
21-Dec-18 91.93 92.5 91.03 91.51 704,000 -0.23
20-Dec-18 92.2 92.2 91.5 91.74 119,000 -0.26
19-Dec-18 91.95 92.25 91.5 92 454,000 0.16
18-Dec-18 92 92.05 90.99 91.84 878,500 -0.56
17-Dec-18 94 94 92.01 92.4 1,000,000 -1.91
14-Dec-18 94 94.5 93 94.31 279,000 1.03
13-Dec-18 93.01 93.89 93 93.28 273,000 0.15
12-Dec-18 93.5 93.6 92.3 93.13 1,328,000 0.07
11-Dec-18 94.3 94.5 93 93.06 532,000 0.82
10-Dec-18 94.2 96.3 94.2 96.04 363,000 1.79
9-Nov-18 98.06 99.09 98.06 98.8 440,000 -0.19
8-Nov-18 98 99.5 98 98.99 722,000 0.67
7-Nov-18 97.95 98.75 97.53 98.32 499,000 0.89
6-Nov-18 97.25 98 97 97.43 428,000 -0.51
5-Nov-18 98.1 98.4 96.5 97.94 350,000 -0.15
2-Nov-18 97.05 98.75 96.31 98.09 256,500 0.24
 1-Nov-18 98 98.7 97.7 97.85 219,500 -0.36
31-Oct-18 97.05 99 96.51 98.21 411,000 -0.12
30-Oct-18 98.8 98.8 98 98.33 315,000 -0.49
29-Oct-18 99.9 100.5 98.35 98.82 1,157,500 -0.7
26-Oct-18 97 100 95.26 99.52 1,529,000 2.33
25-Oct-18 93 97.3 92.3 97.19 1,705,000 4.52
24-Oct-18 89.99 92.79 89.99 92.67 1,117,000 4.29
23-Oct-18 89 89 87.98 88.38 252,500 -0.6
22-Oct-18 90 90.3 88.75 88.98 551,500 -1.12
19-Oct-18 90 90.4 89.12 90.1 534,500 -0.03
18-Oct-18 91 91 89.35 90.13 934,500 1.04
17-Oct-18 88.45 89.5 88.15 89.09 277,500 2.05
16-Oct-18 89.7 91.2 87 87.04 484,500 -2.66
15-Oct-18 92 92 88.55 89.7 491,000 -1.53
12-Oct-18 93 93.97 91.01 91.23 347,000 -2.74
11-Oct-18 95 95 93.5 93.97 99,500 -1.19
10-Oct-18 94.25 96.94 93.5 95.16 686,000 0.92
9-Oct-18 93 95 92.26 94.24 917,500 2.88
8-Oct-18 95.5 96.12 91.15 91.36 1,075,000 -4.58
5-Oct-18 95.5 96.09 94.25 95.94 470,000 0.18
4-Oct-18 96 96 95 95.76 186,000 -0.28
3-Oct-18 95.61 96.3 95.5 96.04 337,500 0.05
2-Oct-18 97.06 97.06 95.81 95.99 285,500 -1.02
1-Oct-18 97.5 97.5 96.7 97.01 261,000 -0.63
28-Sep-18 98 98.4 97 97.64 745,500 -0.7
27-Sep-18 97 98.5 96.75 98.34 768,000 0.85
26-Sep-18 97.52 97.95 97.01 97.49 961,000 -0.5
25-Sep-18 97.75 99.2 97.5 97.99 782,000 -0.29
24-Sep-18 97.01 98.4 96.6 98.28 808,500 1.11
19-Sep-18 96.35 97.5 95.98 97.17 820,000 1.64
18-Sep-18 94.5 96.05 92.5 95.53 784,500 1.04
17-Sep-18 96.99 97 95.7 95.89 505,000 -1.07
14-Sep-18 96.5 97.5 96.5 96.96 326,500 0.24
13-Sep-18 95.95 97 95.6 96.72 1,149,500 1.21
12-Sep-18 96.61 96.99 95.33 95.51 364,000 -1.82
11-Sep-18 97.9 98 95.8 97.33 533,000 -0.32
10-Sep-18 96.01 97.9 95.7 97.65 517,000 0.91
7-Sep-18 95.72 97.1 95.7 96.74 337,500 0.4
6-Sep-18 96.25 96.9 96.25 96.34 408,000 0.09
5-Sep-18 96.55 96.55 95.51 96.25 615,000 -0.62
4-Sep-18 97.39 97.39 96.4 96.87 314,500 -0.42
3-Sep-18 97.25 97.44 96.2 97.29 272,000 -0.2
31-Aug-18 97 97.86 95.75 97.49 840,500 0.52
30-Aug-18 100.02 100.35 95.7 96.97 5,221,500 -3.76
29-Aug-18 102.6 102.6 100.5 100.73 716,500 -2.08
28-Aug-18 103 103.25 102.6 102.81 388,000 -0.05
27-Aug-18 103 103.5 102.4 102.86 1,338,000 -0.82
24-Aug-18 101.5 103.8 101.5 103.68 921,000 1.31
20-Aug-18 102 102.6 101.85 102.37 599,500 0.62
17-Aug-18 101.5 102.2 101.5 101.75 1,115,500 0.24
16-Aug-18 101.59 102.05 100.91 101.51 2,503,000 -0.2
15-Aug-18 101.3 102.25 101.1 101.71 2,249,000 0.71
13-Aug-18 100.7 101.7 100.7 101 1,675,500 0.48
10-Aug-18 100.3 101 100.22 100.52 599,000 0.31
9-Aug-18 100.31 100.5 100 100.21 617,000 0
8-Aug-18 100.05 100.75 99.8 100.21 159,000 0.06
7-Aug-18 101.1 101.1 100.05 100.15 207,000 -0.8
6-Aug-18 101.11 101.25 100.45 100.95 370,000 -0.38
3-Aug-18 98.5 101.9 98.5 101.33 1,647,000 2.88
2-Aug-18 98.4 98.99 98 98.45 908,500 0.1
1-Aug-18 99.25 99.7 97.75 98.35 834,500 -1.22
31-Jul-18 101.9 102.6 99.5 99.57 1,342,500 -1.59
30-Jul-18 100.06 102 100.06 101.16 1,163,000 0.95
27-Jul-18 101.05 101.1 99.71 100.21 735,500 -0.26
26-Jul-18 100.9 101.25 99.5 100.47 1,877,000 0.85
24-Jul-18 98.55 100 98.55 99.62 822,500 1.53
23-Jul-18 99.1 99.15 97.75 98.09 752,500 -1.13
20-Jul-18 100.1 100.1 99 99.22 298,000 -0.83
19-Jul-18 100.25 102.75 99.5 100.05 3,445,000 0.96
18-Jul-18 96.94 99.47 96.8 99.09 856,000 2.39
17-Jul-18 95.49 97 93.25 96.7 702,500 1.6
16-Jul-18 97.05 99 94 95.1 993,500 -1.5
13-Jul-18 98 98.05 96.3 96.6 376,000 -1.15
12-Jul-18 95 98.05 95 97.75 1,209,000 2.89
11-Jul-18 94.05 96.45 93.9 94.86 502,000 1.22
10-Jul-18 94.5 94.78 92.95 93.64 804,500 -0.8
9-Jul-18 96 96.5 93 94.44 1,026,000 -1.68
6-Jul-18 96 96.5 96 96.12 233,500 0.04
5-Jul-18 96 97.25 95.75 96.08 1,619,000 0.04
4-Jul-18 98.4 98.42 95.9 96.04 349,000 -2.71
3-Jul-18 99 99 98.5 98.75 302,500 -0.07
2-Jul-18 99.5 99.5 98.7 98.82 387,000 -0.07
29-Jun-18 98.52 100 98.5 98.89 695,500 0.32
28-Jun-18 98.5 99.25 98 98.57 810,500 0.28
27-Jun-18 95.57 98.9 95.57 98.29 2,367,000 2.9
26-Jun-18 95.05 97.75 95 95.39 2,899,000 -0.22
25-Jun-18 98 98.6 95.01 95.61 1,092,500 -3.17
22-Jun-18 99.1 99.35 98.05 98.78 616,500 -0.53
21-Jun-18 99.51 100.16 98.8 99.31 4,839,000 -0.8
20-Jun-18 100.39 101.5 99.71 100.11 2,651,000 -0.2
19-Jun-18 96.61 100.85 96.5 100.31 3,367,000 4.26
14-Jun-18 98.4 98.89 97.5 97.8 3,610,500 -0.1
13-Jun-18 96.55 98.24 96.5 97.9 1,578,500 1.46
12-Jun-18 97.9 98.25 95.7 96.44 1,925,500 -1.57
11-Jun-18 98.15 98.8 97.6 98.01 1,240,500 0.19
7-Jun-18 98.5 98.5 97.75 97.82 395,000 -0.68
6-Jun-18 98.9 99 98.45 98.5 628,500 0.12
5-Jun-18 98.99 98.99 98.2 98.38 325,500 -0.43
4-Jun-18 98 98.89 97.75 98.81 407,000 0.71
1-Jun-18 98.4 98.45 98 98.1 1,011,500 -0.21
31-May-18 98.05 98.75 97.75 98.31 597,000 0.01
30-May-18 99 99 98.05 98.3 604,000 -0.24
29-May-18 98.5 99 98.4 98.54 2,918,000 -0.02
28-May-18 97.99 99 97 98.56 842,500 0.61
25-May-18 98.48 98.48 97.52 97.95 482,500 -0.38
24-May-18 98.6 98.6 97.75 98.33 502,500 -0.42
23-May-18 99 100.55 98.5 98.75 1,187,500 0.33
22-May-18 93.9 98.93 93.9 98.42 2,272,000 4.2
21-May-18 94.61 95.3 94.15 94.22 2,103,000 -0.48
18-May-18 96.3 96.51 94.1 94.7 561,500 -1.81
17-May-18 96.1 96.65 96.1 96.51 273,000 -0.08
16-May-18 96.85 97.05 95.75 96.59 419,000 -0.02
15-May-18 96.52 96.99 95 96.61 481,500 0.12
14-May-18 97.65 98.24 96.05 96.49 1,126,000 -1.65
11-May-18 98.5 98.98 98 98.14 449,500 0.09
10-May-18 97.02 99.25 97 98.05 991,000 0.61
9-May-18 97.8 97.8 95 97.44 1,182,500 0.23
8-May-18 99.49 99.49 97 97.21 719,500 -2.18
7-May-18 98.12 100 98.12 99.39 1,520,500 1.34
4-May-18 98.3 98.75 98 98.05 349,000 -0.25
3-May-18 99.5 99.5 98.01 98.3 649,500 -1.28
2-May-18 99.61 100.24 99.4 99.58 760,500 -0.18
30-Apr-18 100.47 101.5 99.25 99.76 3,553,500 0.29
27-Apr-18 95.59 100.17 95.25 99.47 3,026,000 4.07
26-Apr-18 95 95.55 94.5 95.4 482,000 0.73
25-Apr-18 95.5 96.5 94.35 94.67 1,363,000 -0.51
24-Apr-18 94.1 95.35 94.05 95.18 1,027,000 0.65
23-Apr-18 95.25 95.25 94 94.53 350,000 -0.51
20-Apr-18 95.4 96 94.75 95.04 813,000 -0.38
19-Apr-18 96.2 96.25 94.5 95.42 765,000 -0.43
18-Apr-18 96.5 97.47 95.5 95.85 688,000 -0.33
17-Apr-18 95.6 96.49 95.24 96.18 799,000 -0.08
16-Apr-18 99.1 99.5 95.9 96.26 1,255,000 -3.64
13-Apr-18 100.25 101.36 99.6 99.9 2,576,000 -0.21
12-Apr-18 102.24 102.24 99.35 100.11 3,163,000 -1.91
11-Apr-18 101 102.85 100.5 102.02 4,734,500 1.26
10-Apr-18 101.99 102.5 100.61 100.76 1,812,500 0.51
9-Apr-18 96.3 101 96.3 100.25 3,588,000 3.7
6-Apr-18 97.6 99.74 95.75 96.55 1,837,000 -0.82
5-Apr-18 98.5 99 97.05 97.37 1,347,500 -0.87
4-Apr-18 98 99.49 96.75 98.24 3,920,000 1.3
3-Apr-18 93.75 97.7 93.1 96.94 3,798,500 3.35
2-Apr-18 93.75 94.9 93.25 93.59 566,500 -0.46
30-Mar-18 93.75 94.5 93.25 94.05 617,500 0.49
29-Mar-18 92.5 95.45 92.5 93.56 3,254,000 1.5
28-Mar-18 89.41 92.7 89.41 92.06 6,772,500 2.66
27-Mar-18 89.12 89.9 88.98 89.4 5,437,000 0.19
26-Mar-18 88.2 89.7 88.01 89.21 2,062,500 0.95
22-Mar-18 86.49 88.6 86.45 88.26 1,106,500 2.06
21-Mar-18 86.1 86.97 86.05 86.2 362,500 0.36
20-Mar-18 84.75 86.4 84.75 85.84 415,500 1.23
19-Mar-18 84.64 85 84.35 84.61 272,000 0.09
16-Mar-18 85.31 85.5 84 84.52 1,139,000 -1.07
15-Mar-18 86 86.33 85 85.59 482,000 -0.4
14-Mar-18 86.6 86.75 85.75 85.99 243,000 -0.52
13-Mar-18 86.25 86.9 86.12 86.51 445,500 0.24
12-Mar-18 86.25 87 86 86.27 220,000 0.25
9-Mar-18 85.25 86.49 85.11 86.02 175,500 0.72
8-Mar-18 86.1 86.1 85 85.3 662,000 -0.75
7-Mar-18 86.3 86.74 86 86.05 416,000 -0.43
6-Mar-18 87.2 87.5 86.3 86.48 337,500 -0.63
5-Mar-18 88 88 87.06 87.11 516,000 -0.43
2-Mar-18 89.89 91 89.4 90.54 2,577,500 0.9
1-Mar-18 89 89.89 88.81 89.64 584,500 0.97
28-Feb-18 87.49 89 87.35 88.67 475,500 1.29
27-Feb-18 86.51 87.52 86.5 87.38 259,000 0.51
26-Feb-18 86.66 87.15 86.1 86.87 243,000 -0.04
23-Feb-18 87 87.99 86.5 86.91 374,000 -0.14
22-Feb-18 86.01 87.25 85.01 87.05 335,000 1.15
21-Feb-18 86.5 87.05 85.25 85.9 471,000 0.12
20-Feb-18 86.5 86.96 85 85.78 898,500 -0.68
19-Feb-18 86.77 87 86.2 86.46 318,500 -0.31
16-Feb-18 86.3 87.25 86.15 86.77 316,000 0.35
15-Feb-18 88 88 86.3 86.42 364,000 -1.37
14-Feb-18 88.31 88.7 87.5 87.79 543,500 -0.93
13-Feb-18 88.3 88.8 88 88.72 342,000 0.98
12-Feb-18 88.74 88.85 87.5 87.74 428,000 -0.72
9-Feb-18 88.3 88.75 88 88.46 343,000 -0.26
8-Feb-18 89.53 90 88.35 88.72 374,500 -0.98
7-Feb-18 89.5 90.5 89.3 89.7 914,000 0.58
6-Feb-18 89.12 89.35 87.7 89.12 423,000 0
2-Feb-18 89.9 90 89.01 89.12 1,074,500 -0.61
1-Feb-18 90.7 90.7 89.57 89.73 597,500 -0.69
31-Jan-18 88.85 92.07 88.5 90.42 3,003,000 2.73
30-Jan-18 85.95 89.48 85.95 87.69 1,815,000 2.03
29-Jan-18 87.97 87.97 85.5 85.66 981,000 -2.07
26-Jan-18 88.25 88.62 86.91 87.73 892,500 -0.23
25-Jan-18 89.25 89.48 87.6 87.96 523,000 -1.11
24-Jan-18 91.25 91.75 88.8 89.07 1,698,000 -2.18
23-Jan-18 92 92.2 90.6 91.25 1,398,500 -0.63
22-Jan-18 90.95 92 89.8 91.88 1,389,000 1.17
19-Jan-18 90.5 91.5 89.75 90.71 1,041,000 0.41
18-Jan-18 90.2 91.2 89.36 90.3 1,337,000 0.47
17-Jan-18 89 90 87.75 89.83 890,000 0.77
14-Feb-18 88.31 88.7 87.5 87.79 543,500 -0.93
13-Feb-18 88.3 88.8 88 88.72 342,000 0.98
12-Feb-18 88.74 88.85 87.5 87.74 428,000 -0.72
9-Feb-18 88.3 88.75 88 88.46 343,000 -0.26
8-Feb-18 89.53 90 88.35 88.72 374,500 -0.98
7-Feb-18 89.5 90.5 89.3 89.7 914,000 0.58
6-Feb-18 89.12 89.35 87.7 89.12 423,000 0
2-Feb-18 89.9 90 89.01 89.12 1,074,500 -0.61
1-Feb-18 90.7 90.7 89.57 89.73 597,500 -0.69
31-Jan-18 88.85 92.07 88.5 90.42 3,003,000 2.73
30-Jan-18 85.95 89.48 85.95 87.69 1,815,000 2.03
29-Jan-18 87.97 87.97 85.5 85.66 981,000 -2.07
26-Jan-18 88.25 88.62 86.91 87.73 892,500 -0.23
25-Jan-18 89.25 89.48 87.6 87.96 523,000 -1.11
24-Jan-18 91.25 91.75 88.8 89.07 1,698,000 -2.18
23-Jan-18 92 92.2 90.6 91.25 1,398,500 -0.63
22-Jan-18 90.95 92 89.8 91.88 1,389,000 1.17
19-Jan-18 90.5 91.5 89.75 90.71 1,041,000 0.41
18-Jan-18 90.2 91.2 89.36 90.3 1,337,000 0.47
17-Jan-18 89 90 87.75 89.83 890,000 0.77
18-Dec-17 75.5 75.6 74.25 74.42 159,500 -1.04
15-Dec-17 74.5 75.8 74.4 75.46 1,071,000 1.12
14-Dec-17 75.52 75.8 74.05 74.34 346,500 -1.29
13-Dec-17 74.99 76 74.6 75.63 404,500 1.06
12-Dec-17 75.5 75.79 73.5 74.57 1,681,000 -0.78
11-Dec-17 76.5 77.4 75.25 75.35 860,000 -1.21
8-Dec-17 76.25 77.97 75 76.56 1,566,500 0
7-Dec-17 79.8 79.85 76.5 76.56 696,500 -3.01
6-Dec-17 79.74 79.74 79 79.57 116,000 0.13
5-Dec-17 80.25 80.99 79.01 79.44 442,500 -0.67
4-Dec-17 81.4 81.68 80.02 80.11 378,000 -0.96
30-Nov-17 80.99 81.39 80 81.07 788,000 0.83
29-Nov-17 81.5 82.5 81.5 81.74 1,078,000 0.23
28-Nov-17 82.3 82.45 81.15 81.51 661,000 -0.77
27-Nov-17 82.3 82.88 82.1 82.28 572,500 -0.25
24-Nov-17 82.5 82.8 82.12 82.53 1,425,000 -0.36
23-Nov-17 83.5 84 82.52 82.89 617,000 -0.43
22-Nov-17 83.1 83.7 82.7 83.32 475,000 0.33
21-Nov-17 82 83.55 82 82.99 949,000 0.93
20-Nov-17 82.25 82.4 81.85 82.06 476,000 -0.56
17-Nov-17 82.5 83.65 82.2 82.62 703,500 0.29
16-Nov-17 82 82.75 81.8 82.33 192,500 0.3
15-Nov-17 82.02 82.3 81.9 82.03 135,500 0.04
14-Nov-17 82 82.49 81.35 81.99 336,500 0.03
13-Nov-17 82.31 82.4 81.8 81.96 192,000 -0.55
10-Nov-17 83 83 82.27 82.51 84,000 -0.62
9-Nov-17 82.8 83.5 82.8 83.13 302,500 0.19
8-Nov-17 82.41 83 81.9 82.94 257,500 0.53
7-Nov-17 82.75 83.1 82.3 82.41 246,500 -0.42
6-Nov-17 82.75 83.5 82.3 82.83 434,500 -0.13
3-Nov-17 81.3 83.05 81.05 82.96 657,500 1.69
2-Nov-17 81.49 82.5 81 81.27 667,000 -0.11
1-Nov-17 80.23 81.75 80.23 81.38 607,500 1.3
31-Oct-17 81.55 81.55 79.11 80.08 1,883,500 -1.85
30-Oct-17 83.62 83.9 81.65 81.93 1,108,000 -2.06
27-Oct-17 83.61 84.25 83 83.99 762,500 0.08
26-Oct-17 82.22 84.25 82.22 83.91 1,435,500 1.72
25-Oct-17 81.7 82.5 81.7 82.25 282,500 0.45
24-Oct-17 81.99 82.1 81.35 81.8 439,500 -0.2
23-Oct-17 82.11 83 81.55 82 705,000 -0.3
20-Oct-17 81.5 82.9 81 82.32 3,249,000 1.04
19-Oct-17 79.52 81.5 79.52 81.28 966,500 1.61
18-Oct-17 80.39 80.39 78.75 79.67 310,000 -0.31
17-Oct-17 80.56 81.6 79.9 79.98 1,236,500 -0.89
16-Oct-17 79.5 81.49 79.2 80.87 971,500 1.45
13-Oct-17 80 80 79 79.42 718,000 -0.63
12-Oct-17 81 81 79.7 80.05 1,023,500 -0.65
11-Oct-17 79.4 81.6 78.5 80.7 1,085,500 1.31
10-Oct-17 79.8 79.8 78 79.39 882,500 -0.37
9-Oct-17 81.44 81.44 79.45 79.76 760,000 -1.5
6-Oct-17 80.1 81.5 80.1 81.26 734,500 1.03
5-Oct-17 80.24 81.25 79.5 80.23 704,000 0.07
4-Oct-17 81.31 81.7 77.5 80.16 951,500 -1.29
3-Oct-17 83.01 83.25 80.65 81.45 1,695,500 -2.01
2-Oct-17 83.54 84.25 82.7 83.46 983,500 0.32
29-Sep-17 83.9 84 82.86 83.14 678,000 -0.4
28-Sep-17 84.3 84.4 83.32 83.54 550,000 -0.49
27-Sep-17 81.71 84.6 81.5 84.03 2,066,000 1.97
26-Sep-17 82.4 82.98 81.45 82.06 1,036,000 -0.34
25-Sep-17 80.11 82.42 80.11 82.4 6,363,500 3.9
22-Sep-17 81 81 78.3 78.5 3,280,500 -2.75
21-Sep-17 81.6 84.73 80 81.25 3,309,000 -0.35
20-Sep-17 82.59 82.99 81.15 81.6 2,358,000 -0.28
19-Sep-17 79 81.88 78.51 81.88 3,182,500 3.89
18-Sep-17 74.9 77.99 74.15 77.99 4,075,500 3.71
15-Sep-17 73.4 75 72.5 74.28 3,255,000 1.35
14-Sep-17 73.9 74.01 73.01 73.93 1,169,500 0.48
13-Sep-17 71.75 73.6 71.4 73.45 1,233,000 1.92
12-Sep-17 71.39 71.75 70.5 71.53 362,500 0.13
11-Sep-17 72 72 71.01 71.4 254,500 -0.24
8-Sep-17 71.78 73 71.16 71.64 802,500 0.75
7-Sep-17 72 74 70.6 70.89 1,904,000 -1.73
6-Sep-17 73 74.5 72.11 72.62 1,361,500 -0.14
5-Sep-17 71.24 72.99 71.24 72.76 1,002,000 1.9
31-Aug-17 70.66 71.5 69.8 70.86 1,893,500 0.79
30-Aug-17 70.79 71.3 70 70.07 366,500 -0.18
29-Aug-17 72.9 73 70 70.25 702,000 -2.39
28-Aug-17 73.05 73.5 72.49 72.64 565,000 -0.5
25-Aug-17 73.6 74.75 72.97 73.14 1,950,500 -0.55
24-Aug-17 73.56 75.15 73.5 73.69 2,943,000 0.18
23-Aug-17 72.23 74 72 73.51 3,535,500 0.83
22-Aug-17 75 75 71.65 72.68 1,620,000 -2.43
21-Aug-17 77.98 78 75 75.11 913,500 -2.5
18-Aug-17 77.51 78 77.2 77.61 239,000 -0.41
17-Aug-17 78.75 78.86 77.77 78.02 364,500 -0.95
16-Aug-17 77.5 79.5 77.5 78.97 1,172,000 0.96
15-Aug-17 78.85 79.1 77.5 78.01 784,000 -0.8
11-Aug-17 79 79.25 78.45 78.81 256,500 -0.18
10-Aug-17 79.95 80 78.84 78.99 257,000 -0.46
9-Aug-17 79.49 80 78.8 79.45 557,500 0.36
8-Aug-17 81 81.01 78.81 79.09 578,000 -2.05
7-Aug-17 81.8 82.1 80.75 81.14 461,000 -0.4
4-Aug-17 82.22 82.22 81.4 81.54 372,000 -0.38
3-Aug-17 82.4 82.4 81.53 81.92 578,500 -0.22
2-Aug-17 81.7 82.5 81.25 82.14 1,013,500 0.88
1-Aug-17 80.51 82 80.5 81.26 1,127,000 0.99
31-Jul-17 84.6 88.2 80 80.27 5,465,500 -3.78
28-Jul-17 82.25 84.35 81 84.05 1,765,000 0.15
27-Jul-17 84.1 84.25 83.25 83.9 468,000 -0.17
26-Jul-17 84 84.45 82.71 84.07 999,500 0.42
25-Jul-17 83.38 84.19 83.15 83.65 562,000 0.52
24-Jul-17 82.7 83.45 82.55 83.13 340,000 0.56
21-Jul-17 81.75 82.9 81 82.57 797,000 0.28
20-Jul-17 83.25 83.88 82.1 82.29 418,500 -0.45
19-Jul-17 83.56 83.99 82.5 82.74 888,000 -1.01
18-Jul-17 83.38 84.48 82.94 83.75 1,052,500 1.2
17-Jul-17 81.06 83 81 82.55 910,000 0.51
14-Jul-17 81.24 82.49 80.9 82.04 1,108,500 0.66
13-Jul-17 81.4 82.35 80.6 81.38 993,000 0.56
12-Jul-17 77.6 81.21 77.5 80.82 1,398,000 3.47
11-Jul-17 79 79.5 77.25 77.35 1,872,000 -3.93
10-Jul-17 79.98 81.99 79.1 81.28 3,308,500 1.22
7-Jul-17 80.95 81.24 79.8 80.06 1,810,500 -0.57
6-Jul-17 83.6 85 80.3 80.63 1,462,000 -2.8
5-Jul-17 82.48 84.75 81 83.43 1,325,000 1.35
4-Jul-17 79.23 82.4 78.7 82.08 1,172,000 2.85
3-Jul-17 82.15 82.15 78.6 79.23 1,343,500 -3.41
30-Jun-17 85.5 85.75 82.41 82.64 1,440,900 -1.92
29-Jun-17 84.39 84.99 82.5 84.56 1,659,300 0.77
22-Jun-17 80.25 83.8 80.25 83.79 1,518,100 3.98
21-Jun-17 79.99 80.5 77 79.81 4,079,100 0
20-Jun-17 84.29 84.48 79.79 79.81 2,217,000 -4.17
19-Jun-17 87 87.25 83.35 83.98 1,497,600 -2.95
16-Jun-17 90 90 86.02 86.93 3,289,700 -3.11
15-Jun-17 91.49 91.49 90 90.04 559,900 -1.13
14-Jun-17 92 92.85 91 91.17 427,400 -0.25
13-Jun-17 92 92.5 90 91.42 635,500 0.31
12-Jun-17 93.46 93.46 89.75 91.11 915,500 -2.85
9-Jun-17 93.6 94.2 93.47 93.96 783,400 0.49
8-Jun-17 93.6 93.99 93.11 93.47 653,900 -0.12
 7-Jun-17 94 94.25 93.45 93.59 532,300 -0.12
6-Jun-17 94.74 94.74 93.5 93.71 354,300 -0.48
5-Jun-17 94.83 94.99 93.9 94.19 1,209,800 0.53
2-Jun-17 92.11 94.5 91.5 93.66 600,200 0.63
1-Jun-17 96.1 96.1 91.92 93.03 1,264,100 -1.75
31-May-17 95.2 98.7 92.9 96.28 8,287,700 1.34
30-May-17 96.55 96.95 94.7 94.94 1,143,200 -1.84
29-May-17 96.97 96.99 96.25 96.78 259,900 0
26-May-17 97.3 97.75 96.5 96.78 1,480,400 -0.66
25-May-17 98.06 98.6 97.01 97.44 1,979,200 -0.95
24-May-17 97.48 98.98 97 98.39 2,142,400 1.42
23-May-17 95.65 98 95.52 96.97 1,995,100 1.35
22-May-17 95.11 96 95.11 95.62 1,337,500 0.43
19-May-17 96.48 96.51 95 95.19 937,900 -0.89
18-May-17 96.88 96.88 96.01 96.08 1,019,000 -0.43
17-May-17 97.8 97.97 96.13 96.51 1,063,200 -0.85
16-May-17 100.15 100.15 97 97.36 4,155,200 -3.3
15-May-17 98.25 101.5 98.25 100.66 5,067,100 3.21
12-May-17 98 98.49 97 97.45 1,325,000 -0.48
11-May-17 97.49 98.2 96.8 97.93 1,352,700 1.43
10-May-17 96.7 97 96 96.5 905,400 0.31
9-May-17 98.2 98.39 96 96.19 2,316,800 -1.39
8-May-17 98.5 99.9 97 97.58 2,370,700 -0.64
5-May-17 95.99 98.7 95.75 98.22 2,297,200 2.66
4-May-17 94.3 95.76 94.3 95.56 1,102,500 1.45
3-May-17 94.5 94.9 93.9 94.11 1,024,200 -0.52
2-May-17 96.05 96.05 94.4 94.63 744,700 -1.42
1-May-17 96.48 96.51 95 95.19 937,900 -0.89