Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.64 | 88.64 | 86.29 | 87.43 | 5,938,900 | +0.37(+0.43%) |
Jan 30, 2019 | 85.24 | 87.64 | 85.03 | 87.05 | 5,462,030 | +2.11(+2.48%) |
Jan 29, 2019 | 84.02 | 85.03 | 83.78 | 84.94 | 3,437,729 | +0.25(+0.30%) |
Jan 28, 2019 | 84.63 | 84.88 | 83.65 | 84.69 | 3,994,751 | -0.61(-0.71%) |
Jan 25, 2019 | 84.14 | 85.33 | 84.14 | 85.30 | 5,226,075 | +1.84(+2.20%) |
Jan 24, 2019 | 83.50 | 83.80 | 82.83 | 83.46 | 4,451,501 | -0.03(-0.03%) |
Jan 23, 2019 | 82.88 | 83.86 | 82.03 | 83.49 | 5,325,845 | +0.25(+0.29%) |
Jan 22, 2019 | 84.93 | 84.93 | 82.51 | 83.24 | 6,544,429 | -2.67(-3.11%) |
Jan 18, 2019 | 83.97 | 85.96 | 83.84 | 85.92 | 7,966,816 | +2.65(+3.18%) |
Jan 17, 2019 | 83.79 | 83.87 | 82.51 | 83.27 | 7,677,265 | -1.73(-2.03%) |
Jan 16, 2019 | 85.77 | 86.29 | 84.89 | 84.99 | 5,070,484 | -0.86(-1.00%) |
Jan 15, 2019 | 86.63 | 86.63 | 85.27 | 85.85 | 5,440,278 | -1.81(-2.06%) |
Jan 14, 2019 | 87.15 | 87.92 | 87.00 | 87.66 | 2,997,462 | -0.35(-0.40%) |
Jan 11, 2019 | 86.59 | 88.30 | 86.30 | 88.02 | 4,070,520 | +1.19(+1.38%) |
Jan 10, 2019 | 87.17 | 87.32 | 85.64 | 86.82 | 4,920,955 | -0.95(-1.08%) |
Jan 09, 2019 | 88.09 | 88.85 | 87.45 | 87.77 | 6,292,694 | -0.54(-0.61%) |
Jan 08, 2019 | 87.44 | 88.52 | 86.49 | 88.31 | 5,120,686 | +1.79(+2.07%) |
Jan 07, 2019 | 84.74 | 87.56 | 84.74 | 86.52 | 5,400,293 | +1.61(+1.90%) |
Jan 04, 2019 | 83.18 | 85.42 | 83.12 | 84.91 | 4,540,685 | +2.44(+2.96%) |
Jan 03, 2019 | 82.90 | 83.69 | 82.00 | 82.47 | 3,904,501 | -1.00(-1.19%) |
Jan 02, 2019 | 82.52 | 83.98 | 82.12 | 83.47 | 4,641,035 | -0.08(-0.10%) |
Dec 31, 2018 | 83.94 | 84.70 | 82.79 | 83.55 | 4,459,542 | +0.44(+0.53%) |
Dec 28, 2018 | 83.43 | 84.32 | 82.49 | 83.10 | 4,228,826 | +0.01(+0.01%) |
Dec 27, 2018 | 81.02 | 83.15 | 79.90 | 83.09 | 4,255,637 | +0.74(+0.90%) |
Dec 26, 2018 | 78.25 | 82.36 | 78.23 | 82.35 | 4,792,367 | +4.60(+5.91%) |
Dec 24, 2018 | 78.76 | 79.95 | 77.70 | 77.76 | 3,451,004 | -1.52(-1.92%) |
Dec 21, 2018 | 80.97 | 82.73 | 79.19 | 79.28 | 8,921,516 | -1.38(-1.70%) |
Dec 20, 2018 | 81.06 | 82.27 | 79.09 | 80.65 | 7,460,355 | -1.06(-1.30%) |
Dec 19, 2018 | 83.00 | 84.99 | 81.12 | 81.71 | 5,736,115 | -1.02(-1.24%) |
Dec 18, 2018 | 82.65 | 84.09 | 82.09 | 82.73 | 4,998,053 | +0.91(+1.12%) |
Dec 17, 2018 | 83.94 | 84.03 | 81.23 | 81.82 | 6,685,659 | -2.63(-3.12%) |
Dec 14, 2018 | 84.74 | 85.89 | 84.10 | 84.45 | 7,853,171 | -0.84(-0.99%) |
Dec 13, 2018 | 83.94 | 85.48 | 83.35 | 85.29 | 8,815,603 | +1.97(+2.37%) |
Dec 12, 2018 | 81.40 | 84.80 | 79.30 | 83.32 | 11,980,544 | +2.38(+2.94%) |
Dec 11, 2018 | 81.73 | 83.29 | 80.51 | 80.94 | 4,573,433 | +0.05(+0.06%) |
Dec 10, 2018 | 81.18 | 81.67 | 78.97 | 80.90 | 3,606,838 | +0.03(+0.03%) |
Dec 07, 2018 | 81.75 | 83.48 | 80.55 | 80.87 | 5,492,732 | -1.40(-1.70%) |
Dec 06, 2018 | 80.36 | 82.33 | 79.13 | 82.27 | 6,447,531 | +0.56(+0.69%) |
Dec 04, 2018 | 85.50 | 86.03 | 81.35 | 81.71 | 6,758,848 | -3.58(-4.20%) |
Dec 03, 2018 | 86.38 | 86.89 | 84.89 | 85.29 | 6,186,448 | -0.07(-0.08%) |
Nov 30, 2018 | 84.08 | 85.51 | 83.64 | 85.36 | 7,606,868 | +1.06(+1.26%) |
Nov 29, 2018 | 84.44 | 84.62 | 83.18 | 84.31 | 5,837,393 | -0.44(-0.52%) |
Nov 28, 2018 | 83.26 | 84.80 | 81.97 | 84.75 | 7,694,816 | +1.85(+2.24%) |
Nov 27, 2018 | 80.61 | 82.90 | 80.61 | 82.90 | 6,199,709 | +2.11(+2.61%) |
Nov 26, 2018 | 80.21 | 80.94 | 78.97 | 80.79 | 5,531,307 | +1.36(+1.71%) |
Nov 23, 2018 | 79.62 | 80.15 | 79.19 | 79.43 | 3,325,752 | -0.51(-0.63%) |
Nov 21, 2018 | 79.94 | 79.94 | 79.94 | 0 | +1.98(+2.54%) | |
Nov 20, 2018 | 77.67 | 81.07 | 76.66 | 77.96 | 11,122,337 | -4.68(-5.66%) |
Nov 19, 2018 | 84.41 | 84.94 | 81.94 | 82.63 | 6,487,444 | -1.72(-2.04%) |
Nov 16, 2018 | 83.98 | 84.55 | 83.23 | 84.35 | 4,522,112 | -0.39(-0.46%) |
Nov 15, 2018 | 85.13 | 85.43 | 82.84 | 84.74 | 7,148,117 | -1.11(-1.30%) |
Nov 14, 2018 | 87.45 | 88.11 | 85.38 | 85.85 | 4,842,898 | -0.62(-0.71%) |
Nov 13, 2018 | 85.89 | 87.02 | 84.82 | 86.47 | 5,744,842 | -0.05(-0.06%) |
Nov 12, 2018 | 87.38 | 88.34 | 86.30 | 86.52 | 6,835,633 | -1.06(-1.21%) |
Nov 09, 2018 | 89.51 | 89.60 | 87.23 | 87.58 | 5,734,170 | -2.40(-2.66%) |
Nov 08, 2018 | 89.91 | 91.08 | 89.54 | 89.98 | 5,369,828 | -1.02(-1.12%) |
Nov 07, 2018 | 88.74 | 91.05 | 87.65 | 91.00 | 7,332,235 | +2.80(+3.17%) |
Nov 06, 2018 | 87.55 | 88.28 | 87.14 | 88.21 | 2,688,813 | +0.40(+0.45%) |
Nov 05, 2018 | 87.43 | 88.32 | 86.56 | 87.81 | 3,658,836 | +0.23(+0.26%) |
Nov 02, 2018 | 89.03 | 89.65 | 86.66 | 87.58 | 5,013,944 | -0.56(-0.64%) |
Nov 01, 2018 | 86.20 | 88.48 | 85.57 | 88.14 | 5,115,009 | +2.01(+2.33%) |
Oct 31, 2018 | 86.68 | 88.24 | 85.97 | 86.13 | 6,402,528 | +0.43(+0.51%) |
Oct 30, 2018 | 84.23 | 85.95 | 84.12 | 85.70 | 5,431,325 | +1.70(+2.02%) |
Oct 29, 2018 | 85.81 | 86.43 | 82.87 | 84.00 | 4,692,855 | -0.83(-0.98%) |
Oct 26, 2018 | 87.17 | 87.41 | 84.22 | 84.83 | 7,296,226 | -3.77(-4.26%) |
Oct 25, 2018 | 87.80 | 89.35 | 86.62 | 88.60 | 5,013,033 | +1.28(+1.47%) |
Oct 24, 2018 | 88.94 | 91.10 | 87.13 | 87.32 | 6,327,609 | -1.44(-1.62%) |
Oct 23, 2018 | 87.60 | 89.44 | 86.48 | 88.76 | 7,703,593 | +0.19(+0.21%) |
Oct 22, 2018 | 89.92 | 90.25 | 88.38 | 88.57 | 4,188,721 | -1.08(-1.20%) |
Oct 19, 2018 | 89.82 | 90.52 | 89.07 | 89.65 | 5,206,383 | -0.11(-0.12%) |
Oct 18, 2018 | 91.96 | 92.15 | 89.58 | 89.76 | 7,856,188 | -2.46(-2.66%) |
Oct 17, 2018 | 92.15 | 93.00 | 91.27 | 92.21 | 6,620,170 | -3.19(-3.34%) |
Oct 16, 2018 | 94.56 | 95.92 | 93.82 | 95.40 | 4,040,666 | +1.18(+1.25%) |
Oct 15, 2018 | 94.84 | 95.34 | 94.19 | 94.22 | 4,223,868 | -0.62(-0.65%) |
Oct 12, 2018 | 95.19 | 96.34 | 93.64 | 94.84 | 5,003,976 | +1.02(+1.08%) |
Oct 11, 2018 | 95.77 | 97.88 | 93.45 | 93.82 | 6,693,714 | -1.85(-1.94%) |
Oct 10, 2018 | 99.86 | 100.02 | 95.47 | 95.68 | 5,841,094 | -2.59(-2.64%) |
Oct 09, 2018 | 99.10 | 99.90 | 98.25 | 98.27 | 3,805,761 | -0.66(-0.66%) |
Oct 08, 2018 | 98.59 | 99.10 | 97.91 | 98.93 | 4,651,409 | +0.14(+0.15%) |
Oct 05, 2018 | 99.59 | 100.02 | 97.57 | 98.78 | 5,863,819 | -0.94(-0.94%) |
Oct 04, 2018 | 100.59 | 100.67 | 99.04 | 99.72 | 6,385,695 | -0.87(-0.87%) |
Oct 03, 2018 | 101.72 | 102.18 | 100.40 | 100.59 | 6,836,435 | -0.76(-0.75%) |
Oct 02, 2018 | 102.96 | 103.31 | 101.33 | 101.35 | 5,616,263 | -1.33(-1.30%) |
Oct 01, 2018 | 104.04 | 104.08 | 102.66 | 102.68 | 4,921,392 | -0.67(-0.65%) |
Sep 28, 2018 | 104.99 | 105.95 | 103.23 | 103.36 | 6,382,280 | +0.29(+0.28%) |
Sep 27, 2018 | 103.15 | 103.68 | 102.23 | 103.07 | 4,910,085 | -0.26(-0.25%) |
Sep 26, 2018 | 104.22 | 104.59 | 103.31 | 103.33 | 4,769,891 | -0.37(-0.36%) |
Sep 25, 2018 | 103.81 | 104.42 | 103.47 | 103.70 | 4,442,643 | +0.17(+0.17%) |
Sep 24, 2018 | 104.61 | 104.94 | 103.37 | 103.53 | 6,274,046 | -1.65(-1.57%) |
Sep 21, 2018 | 105.27 | 105.63 | 104.72 | 105.17 | 10,189,030 | +0.13(+0.12%) |
Sep 20, 2018 | 104.44 | 105.19 | 104.44 | 105.05 | 5,181,053 | +0.40(+0.38%) |
Sep 19, 2018 | 104.14 | 104.87 | 103.95 | 104.65 | 3,985,260 | +0.64(+0.61%) |
Sep 18, 2018 | 101.99 | 104.17 | 101.92 | 104.01 | 4,932,098 | +1.63(+1.59%) |
Sep 17, 2018 | 102.33 | 102.75 | 102.09 | 102.39 | 5,310,119 | -0.13(-0.13%) |
Sep 14, 2018 | 101.95 | 102.83 | 100.96 | 102.52 | 5,881,816 | +1.03(+1.01%) |
Sep 13, 2018 | 102.16 | 102.35 | 100.83 | 101.49 | 5,380,153 | -1.43(-1.39%) |
Sep 12, 2018 | 102.90 | 103.11 | 101.58 | 102.92 | 6,126,964 | +0.14(+0.14%) |
Sep 11, 2018 | 101.67 | 103.10 | 100.91 | 102.78 | 6,394,930 | +1.61(+1.59%) |
Sep 10, 2018 | 99.67 | 101.62 | 99.23 | 101.17 | 6,899,036 | +2.52(+2.55%) |
Sep 07, 2018 | 98.11 | 99.46 | 97.96 | 98.65 | 4,250,558 | +0.19(+0.19%) |
Sep 06, 2018 | 97.61 | 98.73 | 97.47 | 98.46 | 4,023,225 | +0.87(+0.89%) |
Sep 05, 2018 | 98.71 | 99.72 | 97.56 | 97.59 | 5,246,667 | -1.37(-1.38%) |
Sep 04, 2018 | 97.57 | 99.23 | 97.24 | 98.95 | 4,314,584 | +1.06(+1.08%) |
Aug 31, 2018 | 97.89 | 97.89 | 97.89 | 0 | +0.78(+0.81%) | |
Aug 30, 2018 | 97.48 | 97.66 | 96.85 | 97.11 | 2,814,274 | -0.72(-0.74%) |
Aug 29, 2018 | 97.44 | 97.99 | 96.88 | 97.83 | 3,663,875 | +0.37(+0.38%) |
Aug 28, 2018 | 96.22 | 97.57 | 96.22 | 97.46 | 4,215,611 | +1.17(+1.22%) |
Aug 27, 2018 | 96.69 | 97.21 | 96.11 | 96.29 | 3,465,367 | +0.15(+0.16%) |
Aug 24, 2018 | 96.17 | 97.23 | 96.01 | 96.14 | 5,673,854 | -0.32(-0.33%) |
Aug 23, 2018 | 96.25 | 96.89 | 95.60 | 96.45 | 8,323,936 | +1.47(+1.54%) |
Aug 22, 2018 | 94.49 | 98.84 | 93.86 | 94.99 | 27,743,148 | +5.20(+5.80%) |
Aug 21, 2018 | 89.38 | 90.28 | 88.95 | 89.78 | 6,219,865 | +0.69(+0.78%) |
Aug 20, 2018 | 88.20 | 89.24 | 88.14 | 89.09 | 3,851,501 | +0.89(+1.01%) |
Aug 17, 2018 | 87.92 | 88.42 | 87.61 | 88.20 | 2,861,811 | +0.27(+0.31%) |
Aug 16, 2018 | 87.55 | 88.42 | 87.46 | 87.93 | 4,804,515 | +0.77(+0.88%) |
Aug 15, 2018 | 87.99 | 88.17 | 86.65 | 87.16 | 4,420,483 | -1.41(-1.60%) |
Aug 14, 2018 | 87.72 | 88.73 | 86.63 | 88.58 | 4,170,865 | +1.18(+1.35%) |
Aug 13, 2018 | 88.50 | 88.77 | 87.35 | 87.40 | 3,776,283 | -1.10(-1.24%) |
Aug 10, 2018 | 89.27 | 89.67 | 88.24 | 88.50 | 3,408,822 | -1.47(-1.63%) |
Aug 09, 2018 | 89.50 | 90.54 | 89.01 | 89.96 | 4,673,172 | +0.96(+1.08%) |
Aug 08, 2018 | 88.95 | 89.39 | 88.68 | 89.00 | 2,017,520 | +0.08(+0.09%) |
Aug 07, 2018 | 87.91 | 89.12 | 87.66 | 88.92 | 3,060,334 | +0.93(+1.05%) |
Aug 06, 2018 | 87.78 | 88.24 | 87.63 | 87.99 | 3,607,339 | +0.11(+0.12%) |
Aug 03, 2018 | 88.06 | 88.62 | 87.75 | 87.88 | 3,940,059 | +0.17(+0.19%) |
Aug 02, 2018 | 87.95 | 88.12 | 87.08 | 87.71 | 4,725,224 | -0.47(-0.53%) |
Aug 01, 2018 | 89.11 | 89.40 | 87.95 | 88.18 | 3,268,446 | -1.24(-1.39%) |
Jul 31, 2018 | 89.47 | 90.16 | 89.08 | 89.42 | 3,598,669 | +0.05(+0.06%) |
Jul 30, 2018 | 88.28 | 89.60 | 88.26 | 89.37 | 5,019,804 | +1.15(+1.31%) |
Jul 27, 2018 | 89.12 | 89.48 | 87.80 | 88.22 | 4,131,357 | -0.47(-0.53%) |
Jul 26, 2018 | 89.21 | 89.49 | 88.20 | 88.68 | 3,403,140 | -0.45(-0.50%) |
Jul 25, 2018 | 89.92 | 90.07 | 88.07 | 89.13 | 4,764,645 | -0.88(-0.98%) |
Jul 24, 2018 | 91.16 | 91.35 | 89.64 | 90.02 | 3,352,109 | -0.61(-0.68%) |
Jul 23, 2018 | 89.73 | 90.92 | 89.71 | 90.63 | 4,045,330 | +0.45(+0.50%) |
Jul 20, 2018 | 90.58 | 90.71 | 89.99 | 90.18 | 6,060,678 | -0.65(-0.72%) |
Jul 19, 2018 | 90.49 | 91.36 | 90.42 | 90.83 | 3,060,260 | +0.30(+0.34%) |
Jul 18, 2018 | 89.89 | 90.57 | 89.80 | 90.53 | 3,262,334 | +0.72(+0.80%) |
Jul 17, 2018 | 89.23 | 90.00 | 89.03 | 89.81 | 3,199,344 | +0.56(+0.62%) |
Jul 16, 2018 | 89.29 | 89.45 | 88.47 | 89.26 | 2,792,937 | +0.04(+0.05%) |
Jul 13, 2018 | 88.69 | 90.25 | 88.58 | 89.21 | 5,801,735 | +1.15(+1.30%) |
Jul 12, 2018 | 88.71 | 88.73 | 87.72 | 88.07 | 3,343,144 | -0.28(-0.31%) |
Jul 11, 2018 | 88.25 | 88.60 | 87.41 | 88.34 | 4,237,138 | -0.36(-0.40%) |
Jul 10, 2018 | 87.79 | 89.06 | 87.47 | 88.70 | 5,075,180 | +1.84(+2.11%) |
Jul 09, 2018 | 86.51 | 87.55 | 86.30 | 86.87 | 2,952,471 | +0.73(+0.85%) |
Jul 06, 2018 | 85.33 | 86.46 | 84.67 | 86.13 | 4,262,291 | +0.56(+0.65%) |
Jul 05, 2018 | 85.49 | 85.72 | 84.93 | 85.58 | 3,443,760 | +0.41(+0.48%) |
Jul 03, 2018 | 85.16 | 85.16 | 85.16 | 0 | +0.17(+0.20%) | |
Jul 02, 2018 | 85.43 | 85.60 | 84.18 | 84.99 | 6,737,735 | -0.63(-0.73%) |
Jun 29, 2018 | 86.54 | 87.29 | 85.62 | 85.62 | 4,733,402 | -0.39(-0.45%) |
Jun 28, 2018 | 86.02 | 86.67 | 85.29 | 86.01 | 4,403,504 | -0.28(-0.32%) |
Jun 27, 2018 | 87.15 | 88.01 | 86.19 | 86.28 | 3,679,601 | -0.73(-0.84%) |
Jun 26, 2018 | 87.22 | 87.50 | 86.86 | 87.02 | 4,959,787 | +0.25(+0.29%) |
Jun 25, 2018 | 87.58 | 88.23 | 86.19 | 86.77 | 4,709,407 | -1.23(-1.39%) |
Jun 22, 2018 | 89.02 | 89.11 | 87.80 | 87.99 | 6,419,030 | -0.75(-0.85%) |
Jun 21, 2018 | 88.10 | 89.04 | 87.68 | 88.75 | 4,898,018 | +0.56(+0.63%) |
Jun 20, 2018 | 87.80 | 88.64 | 87.51 | 88.19 | 4,933,332 | +0.25(+0.29%) |
Jun 19, 2018 | 87.76 | 88.47 | 87.47 | 87.94 | 6,951,766 | -0.39(-0.44%) |
Jun 18, 2018 | 88.18 | 89.04 | 88.08 | 88.33 | 4,203,723 | -0.53(-0.59%) |
Jun 15, 2018 | 88.84 | 88.84 | 88.85 | 6,917,960 | +0.02(+0.02%) | |
Jun 14, 2018 | 89.14 | 89.57 | 88.39 | 88.84 | 4,609,799 | -0.27(-0.30%) |
Jun 13, 2018 | 90.13 | 90.33 | 89.09 | 89.11 | 4,810,464 | -0.93(-1.03%) |
Jun 12, 2018 | 90.71 | 90.78 | 89.46 | 90.04 | 3,796,799 | +0.00(+0.00%) |
Jun 11, 2018 | 89.98 | 90.42 | 89.59 | 90.04 | 3,982,931 | +0.25(+0.28%) |
Jun 08, 2018 | 88.79 | 89.86 | 88.25 | 89.79 | 4,108,030 | +0.85(+0.96%) |
Jun 07, 2018 | 88.41 | 89.27 | 88.41 | 88.94 | 4,727,830 | +0.70(+0.79%) |
Jun 06, 2018 | 88.37 | 88.24 | 4,618,900 | +0.89(+1.02%) | ||
Jun 05, 2018 | 87.01 | 87.52 | 86.67 | 87.35 | 4,282,516 | -0.08(-0.09%) |
Jun 04, 2018 | 85.96 | 87.71 | 85.91 | 87.43 | 5,592,591 | +1.58(+1.84%) |
Jun 01, 2018 | 85.50 | 86.31 | 85.25 | 85.85 | 5,342,133 | +0.73(+0.86%) |
May 31, 2018 | 87.26 | 87.64 | 84.98 | 85.12 | 8,480,112 | -2.16(-2.47%) |
May 30, 2018 | 86.28 | 87.78 | 86.05 | 87.28 | 5,500,853 | +1.47(+1.71%) |
May 29, 2018 | 85.56 | 86.68 | 85.47 | 85.81 | 5,617,484 | -0.82(-0.94%) |
May 25, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.18(+0.21%) | |
May 24, 2018 | 84.08 | 86.68 | 83.38 | 86.44 | 11,348,061 | +1.61(+1.90%) |
May 23, 2018 | 81.26 | 85.24 | 81.10 | 84.83 | 29,361,374 | +8.01(+10.43%) |
May 22, 2018 | 80.68 | 80.94 | 76.67 | 76.82 | 12,019,451 | -1.47(-1.88%) |
May 21, 2018 | 77.80 | 78.44 | 77.58 | 78.29 | 4,812,041 | +0.94(+1.22%) |
May 18, 2018 | 76.43 | 77.83 | 76.35 | 77.35 | 6,500,893 | +0.78(+1.02%) |
May 17, 2018 | 76.69 | 77.21 | 76.34 | 76.57 | 3,550,509 | -0.04(-0.05%) |
May 16, 2018 | 77.06 | 77.16 | 76.31 | 76.61 | 4,437,000 | -0.16(-0.21%) |
May 15, 2018 | 76.78 | 77.63 | 76.34 | 76.77 | 5,285,335 | -0.80(-1.03%) |
May 14, 2018 | 78.56 | 78.78 | 77.10 | 77.57 | 5,653,954 | -0.78(-0.99%) |
May 11, 2018 | 76.33 | 78.61 | 76.33 | 78.35 | 7,639,875 | +2.13(+2.80%) |
May 10, 2018 | 75.98 | 76.60 | 75.34 | 76.21 | 5,738,318 | +0.58(+0.77%) |
May 09, 2018 | 75.26 | 76.27 | 74.60 | 75.63 | 4,713,008 | +0.15(+0.20%) |
May 08, 2018 | 74.74 | 75.51 | 74.36 | 75.48 | 4,158,648 | +0.36(+0.48%) |
May 07, 2018 | 75.60 | 75.72 | 74.66 | 75.12 | 5,364,762 | -0.34(-0.45%) |
May 04, 2018 | 73.99 | 75.92 | 73.65 | 75.46 | 3,619,466 | +1.25(+1.69%) |
May 03, 2018 | 74.82 | 74.86 | 72.89 | 74.21 | 6,339,062 | -1.01(-1.35%) |
May 02, 2018 | 74.05 | 76.35 | 73.92 | 75.22 | 7,371,597 | +0.90(+1.21%) |
May 01, 2018 | 73.24 | 74.34 | 72.71 | 74.32 | 4,428,433 | +0.47(+0.64%) |
Apr 30, 2018 | 75.52 | 75.60 | 73.85 | 73.85 | 4,681,036 | -1.41(-1.87%) |
Apr 27, 2018 | 74.50 | 75.66 | 74.28 | 75.25 | 4,449,059 | +0.64(+0.86%) |
Apr 26, 2018 | 73.24 | 75.32 | 73.14 | 74.61 | 10,300,790 | +1.61(+2.21%) |
Apr 25, 2018 | 73.96 | 74.14 | 72.84 | 73.00 | 12,077,776 | -1.28(-1.72%) |
Apr 24, 2018 | 75.91 | 76.21 | 73.96 | 74.28 | 6,069,065 | -0.92(-1.23%) |
Apr 23, 2018 | 75.04 | 75.40 | 74.40 | 75.20 | 5,702,342 | +0.65(+0.87%) |
Apr 20, 2018 | 76.12 | 76.28 | 74.27 | 74.55 | 8,489,457 | -1.12(-1.48%) |
Apr 19, 2018 | 76.94 | 76.94 | 74.87 | 75.67 | 6,413,977 | -1.36(-1.77%) |
Apr 18, 2018 | 76.98 | 77.97 | 76.73 | 77.04 | 5,742,120 | +0.22(+0.29%) |
Apr 17, 2018 | 77.19 | 77.50 | 76.71 | 76.81 | 5,756,539 | +0.09(+0.12%) |
Apr 16, 2018 | 77.34 | 77.55 | 76.55 | 76.73 | 5,712,972 | -0.15(-0.20%) |
Apr 13, 2018 | 77.88 | 78.13 | 76.47 | 76.88 | 5,413,282 | -0.72(-0.93%) |
Apr 12, 2018 | 77.50 | 77.83 | 77.27 | 77.60 | 4,409,519 | +0.35(+0.45%) |
Apr 11, 2018 | 76.99 | 78.25 | 76.88 | 77.25 | 5,207,797 | -0.44(-0.56%) |
Apr 10, 2018 | 76.57 | 77.82 | 76.12 | 77.69 | 6,355,012 | +1.69(+2.23%) |
Apr 09, 2018 | 78.87 | 78.99 | 75.84 | 75.99 | 8,237,349 | -2.67(-3.40%) |
Apr 06, 2018 | 78.58 | 79.48 | 77.76 | 78.67 | 9,822,517 | -0.45(-0.57%) |
Apr 05, 2018 | 78.91 | 79.39 | 78.66 | 79.12 | 5,711,791 | +0.62(+0.78%) |
Apr 04, 2018 | 75.17 | 78.70 | 75.02 | 78.51 | 8,816,821 | +2.33(+3.05%) |
Apr 03, 2018 | 75.80 | 76.68 | 75.19 | 76.18 | 8,247,443 | +0.77(+1.02%) |
Apr 02, 2018 | 77.88 | 78.05 | 74.07 | 75.42 | 10,780,955 | -2.82(-3.60%) |
Mar 29, 2018 | 78.23 | 78.23 | 78.23 | 0 | +1.67(+2.18%) | |
Mar 28, 2018 | 76.75 | 77.50 | 75.85 | 76.57 | 8,664,900 | -0.07(-0.09%) |
Mar 27, 2018 | 79.35 | 79.35 | 76.24 | 76.64 | 12,276,450 | -2.98(-3.74%) |
Mar 26, 2018 | 78.78 | 80.53 | 78.14 | 79.61 | 15,575,663 | +4.93(+6.60%) |
Mar 23, 2018 | 76.62 | 77.25 | 74.66 | 74.68 | 8,281,986 | -1.72(-2.25%) |
Mar 22, 2018 | 77.12 | 77.80 | 76.36 | 76.40 | 13,535,750 | -1.38(-1.78%) |
Mar 21, 2018 | 76.57 | 78.44 | 76.38 | 77.79 | 7,636,926 | +1.36(+1.77%) |
Mar 20, 2018 | 76.84 | 77.07 | 75.84 | 76.43 | 5,381,451 | -0.05(-0.07%) |
Mar 19, 2018 | 77.22 | 77.58 | 76.05 | 76.48 | 7,590,198 | -1.08(-1.39%) |
Mar 16, 2018 | 76.25 | 77.87 | 76.25 | 77.56 | 9,839,601 | +1.30(+1.71%) |
Mar 15, 2018 | 77.16 | 77.25 | 76.04 | 76.26 | 5,314,172 | -0.75(-0.97%) |
Mar 14, 2018 | 77.33 | 77.43 | 76.01 | 77.01 | 7,902,480 | +0.21(+0.28%) |
Mar 13, 2018 | 78.21 | 78.47 | 76.58 | 76.80 | 6,496,618 | -1.37(-1.76%) |
Mar 12, 2018 | 77.79 | 78.51 | 77.57 | 78.17 | 6,501,705 | +0.36(+0.46%) |
Mar 09, 2018 | 77.34 | 77.86 | 76.88 | 77.81 | 7,145,437 | +1.00(+1.30%) |
Mar 08, 2018 | 77.06 | 77.39 | 76.19 | 76.81 | 5,234,873 | +0.04(+0.06%) |
Mar 07, 2018 | 77.39 | 76.24 | 76.77 | 7,188,300 | -0.90(-1.16%) | |
Mar 06, 2018 | 77.12 | 77.74 | 76.93 | 77.67 | 7,122,362 | +0.70(+0.92%) |
Mar 05, 2018 | 75.83 | 77.58 | 75.83 | 76.97 | 9,337,288 | +0.88(+1.16%) |
Mar 02, 2018 | 77.46 | 77.87 | 75.85 | 76.08 | 13,994,701 | -2.34(-2.98%) |
Mar 01, 2018 | 79.86 | 79.97 | 77.66 | 78.42 | 16,995,872 | -1.45(-1.82%) |
Feb 28, 2018 | 77.92 | 82.22 | 77.34 | 79.87 | 38,241,628 | -5.53(-6.47%) |
Feb 27, 2018 | 87.03 | 87.73 | 85.12 | 85.40 | 9,530,841 | -1.53(-1.76%) |
Feb 26, 2018 | 87.30 | 87.35 | 86.22 | 86.93 | 5,307,981 | +0.02(+0.02%) |
Feb 23, 2018 | 86.77 | 87.03 | 86.14 | 86.92 | 4,888,443 | +0.53(+0.62%) |
Feb 22, 2018 | 86.38 | 4,890,764 | +1.38(+1.63%) | |||
Feb 21, 2018 | 85.59 | 86.66 | 84.89 | 85.00 | 4,756,636 | -0.28(-0.32%) |
Feb 20, 2018 | 86.08 | 86.94 | 85.08 | 85.28 | 7,456,728 | -0.59(-0.69%) |
Feb 16, 2018 | 85.86 | 85.86 | 85.86 | 0 | -0.18(-0.21%) | |
Feb 15, 2018 | 87.53 | 87.54 | 85.25 | 86.04 | 6,393,760 | -0.37(-0.43%) |
Feb 14, 2018 | 84.78 | 86.84 | 84.16 | 86.42 | 9,417,181 | +0.78(+0.91%) |
Feb 13, 2018 | 86.44 | 87.02 | 84.58 | 85.64 | 6,212,556 | -1.53(-1.76%) |
Feb 12, 2018 | 87.59 | 88.26 | 86.63 | 87.17 | 9,047,791 | +0.54(+0.63%) |
Feb 09, 2018 | 85.76 | 87.51 | 82.48 | 86.63 | 10,843,902 | +1.93(+2.27%) |
Feb 08, 2018 | 89.08 | 89.25 | 84.60 | 84.70 | 8,577,767 | -4.38(-4.91%) |
Feb 07, 2018 | 89.15 | 91.22 | 88.93 | 89.08 | 5,879,828 | -0.27(-0.30%) |
Feb 06, 2018 | 84.95 | 89.83 | 84.53 | 89.35 | 10,126,744 | +0.78(+0.89%) |
Feb 05, 2018 | 90.38 | 91.71 | 86.51 | 88.57 | 9,257,823 | -1.93(-2.13%) |
Feb 02, 2018 | 92.59 | 92.60 | 90.18 | 90.49 | 7,007,947 | -2.10(-2.27%) |