Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.53 | 66.76 | 65.60 | 65.98 | 1,940,557 | -0.80(-1.19%) |
Jan 30, 2019 | 65.91 | 66.92 | 65.02 | 66.78 | 2,157,189 | +2.15(+3.33%) |
Jan 29, 2019 | 65.49 | 65.76 | 64.40 | 64.63 | 1,752,222 | -1.04(-1.58%) |
Jan 28, 2019 | 64.37 | 65.90 | 63.86 | 65.67 | 1,931,477 | +0.20(+0.30%) |
Jan 25, 2019 | 64.49 | 66.03 | 63.85 | 65.47 | 2,242,922 | +2.20(+3.48%) |
Jan 24, 2019 | 62.48 | 63.96 | 61.88 | 63.26 | 1,837,132 | +1.59(+2.58%) |
Jan 23, 2019 | 62.45 | 62.76 | 61.06 | 61.67 | 1,640,818 | -0.57(-0.91%) |
Jan 22, 2019 | 62.98 | 63.07 | 61.82 | 62.24 | 2,314,570 | -1.06(-1.67%) |
Jan 18, 2019 | 62.60 | 63.83 | 62.15 | 63.30 | 2,727,992 | +0.94(+1.51%) |
Jan 17, 2019 | 61.68 | 62.97 | 60.63 | 62.36 | 1,725,760 | +0.21(+0.33%) |
Jan 16, 2019 | 61.84 | 63.06 | 61.73 | 62.15 | 1,765,983 | +0.32(+0.51%) |
Jan 15, 2019 | 62.03 | 62.43 | 61.55 | 61.84 | 1,286,872 | +0.09(+0.15%) |
Jan 14, 2019 | 62.93 | 62.93 | 61.70 | 61.75 | 1,802,939 | -1.51(-2.38%) |
Jan 11, 2019 | 61.71 | 64.07 | 61.44 | 63.25 | 2,749,799 | +1.29(+2.08%) |
Jan 10, 2019 | 60.98 | 62.69 | 60.80 | 61.96 | 2,514,816 | +0.81(+1.33%) |
Jan 09, 2019 | 59.54 | 61.88 | 59.44 | 61.15 | 3,823,838 | +2.26(+3.83%) |
Jan 08, 2019 | 58.67 | 59.17 | 57.60 | 58.89 | 2,437,880 | +0.63(+1.09%) |
Jan 07, 2019 | 56.96 | 59.31 | 56.83 | 58.26 | 2,362,703 | +0.78(+1.35%) |
Jan 04, 2019 | 55.25 | 58.40 | 55.25 | 57.48 | 4,502,892 | +2.63(+4.79%) |
Jan 03, 2019 | 58.54 | 58.95 | 54.31 | 54.85 | 5,204,767 | -6.54(-10.65%) |
Jan 02, 2019 | 59.50 | 62.29 | 59.40 | 61.39 | 2,045,313 | +0.85(+1.40%) |
Dec 31, 2018 | 61.25 | 61.48 | 59.97 | 60.54 | 1,451,446 | -0.18(-0.30%) |
Dec 28, 2018 | 61.31 | 61.80 | 60.35 | 60.72 | 1,815,968 | -0.45(-0.74%) |
Dec 27, 2018 | 59.16 | 61.23 | 59.07 | 61.18 | 1,633,154 | +0.91(+1.51%) |
Dec 26, 2018 | 57.36 | 60.35 | 56.68 | 60.26 | 1,992,733 | +3.55(+6.26%) |
Dec 24, 2018 | 57.65 | 59.18 | 56.65 | 56.71 | 1,445,247 | -1.54(-2.65%) |
Dec 21, 2018 | 59.89 | 60.98 | 57.73 | 58.26 | 4,469,130 | -1.04(-1.75%) |
Dec 20, 2018 | 59.62 | 60.90 | 58.24 | 59.30 | 2,416,912 | -0.65(-1.09%) |
Dec 19, 2018 | 61.76 | 62.63 | 59.41 | 59.95 | 2,178,958 | -2.17(-3.49%) |
Dec 18, 2018 | 62.26 | 63.72 | 61.94 | 62.12 | 1,842,020 | +0.30(+0.48%) |
Dec 17, 2018 | 61.88 | 63.59 | 61.47 | 61.82 | 1,983,844 | -0.23(-0.38%) |
Dec 14, 2018 | 62.12 | 63.24 | 61.78 | 62.05 | 1,844,638 | -0.84(-1.34%) |
Dec 13, 2018 | 63.15 | 63.62 | 62.59 | 62.89 | 1,828,843 | +0.28(+0.45%) |
Dec 12, 2018 | 62.83 | 63.65 | 62.06 | 62.61 | 2,938,144 | +0.71(+1.15%) |
Dec 11, 2018 | 62.13 | 63.25 | 61.45 | 61.90 | 2,748,152 | +0.98(+1.60%) |
Dec 10, 2018 | 59.80 | 61.20 | 59.45 | 60.92 | 2,891,501 | -0.12(-0.19%) |
Dec 07, 2018 | 63.53 | 63.95 | 60.87 | 61.04 | 2,539,145 | -2.75(-4.31%) |
Dec 06, 2018 | 62.43 | 63.86 | 62.35 | 63.79 | 2,925,035 | -0.14(-0.21%) |
Dec 04, 2018 | 65.77 | 66.33 | 63.86 | 63.92 | 3,002,518 | -2.44(-3.68%) |
Dec 03, 2018 | 67.69 | 67.71 | 66.15 | 66.36 | 2,803,102 | +0.62(+0.95%) |
Nov 30, 2018 | 64.48 | 65.86 | 63.66 | 65.74 | 3,192,694 | +1.39(+2.16%) |
Nov 29, 2018 | 64.76 | 65.72 | 64.27 | 64.35 | 2,463,441 | -0.86(-1.32%) |
Nov 28, 2018 | 64.74 | 65.24 | 63.29 | 65.21 | 2,527,745 | +1.36(+2.14%) |
Nov 27, 2018 | 63.46 | 64.68 | 63.08 | 63.84 | 2,901,794 | -0.25(-0.39%) |
Nov 26, 2018 | 64.47 | 64.96 | 63.24 | 64.09 | 2,641,894 | +0.66(+1.04%) |
Nov 23, 2018 | 62.51 | 64.00 | 62.46 | 63.44 | 1,073,218 | +0.25(+0.40%) |
Nov 21, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.82(+1.31%) | |
Nov 20, 2018 | 61.82 | 62.97 | 61.62 | 62.37 | 4,325,817 | -1.21(-1.91%) |
Nov 19, 2018 | 64.85 | 65.33 | 63.41 | 63.58 | 2,786,921 | -1.97(-3.00%) |
Nov 16, 2018 | 64.96 | 66.11 | 64.77 | 65.55 | 2,762,120 | -0.17(-0.26%) |
Nov 15, 2018 | 63.88 | 65.93 | 63.70 | 65.72 | 4,280,787 | +1.67(+2.61%) |
Nov 14, 2018 | 65.59 | 65.93 | 63.54 | 64.05 | 3,896,487 | -0.72(-1.11%) |
Nov 13, 2018 | 66.03 | 67.07 | 64.36 | 64.76 | 3,689,188 | -0.68(-1.04%) |
Nov 12, 2018 | 66.43 | 68.11 | 65.26 | 65.45 | 5,567,863 | -3.43(-4.98%) |
Nov 09, 2018 | 69.57 | 71.78 | 67.52 | 68.88 | 9,417,120 | -6.06(-8.08%) |
Nov 08, 2018 | 73.87 | 75.75 | 73.17 | 74.94 | 2,967,425 | +0.67(+0.91%) |
Nov 07, 2018 | 74.94 | 75.09 | 73.39 | 74.26 | 3,476,149 | +0.01(+0.01%) |
Nov 06, 2018 | 74.35 | 75.58 | 73.97 | 74.25 | 2,434,657 | -0.32(-0.43%) |
Nov 05, 2018 | 75.71 | 75.78 | 72.96 | 74.58 | 2,825,397 | -2.04(-2.66%) |
Nov 02, 2018 | 78.56 | 79.05 | 75.76 | 76.62 | 2,971,466 | -3.79(-4.72%) |
Nov 01, 2018 | 78.38 | 81.23 | 78.17 | 80.41 | 2,061,547 | +2.45(+3.15%) |
Oct 31, 2018 | 77.12 | 78.56 | 75.87 | 77.95 | 2,628,971 | +1.89(+2.48%) |
Oct 30, 2018 | 73.79 | 76.25 | 73.59 | 76.07 | 2,209,271 | +2.52(+3.43%) |
Oct 29, 2018 | 73.99 | 75.12 | 72.40 | 73.54 | 1,864,940 | +0.69(+0.95%) |
Oct 26, 2018 | 71.72 | 73.83 | 71.40 | 72.85 | 1,738,094 | -0.70(-0.95%) |
Oct 25, 2018 | 72.47 | 74.06 | 71.90 | 73.55 | 1,886,720 | +2.22(+3.11%) |
Oct 24, 2018 | 74.95 | 74.95 | 71.23 | 71.33 | 2,336,595 | -4.43(-5.85%) |
Oct 23, 2018 | 74.52 | 76.27 | 72.38 | 75.76 | 2,601,945 | -0.79(-1.03%) |
Oct 22, 2018 | 77.05 | 77.72 | 75.96 | 76.55 | 1,634,255 | +0.04(+0.05%) |
Oct 19, 2018 | 77.79 | 78.59 | 76.17 | 76.52 | 1,648,836 | -0.96(-1.24%) |
Oct 18, 2018 | 78.91 | 79.07 | 77.16 | 77.48 | 1,607,673 | -1.93(-2.43%) |
Oct 17, 2018 | 80.02 | 80.21 | 78.53 | 79.41 | 1,398,207 | -0.29(-0.36%) |
Oct 16, 2018 | 78.87 | 79.94 | 78.58 | 79.70 | 2,099,433 | +1.48(+1.90%) |
Oct 15, 2018 | 77.95 | 79.13 | 77.50 | 78.22 | 1,954,827 | -0.14(-0.18%) |
Oct 12, 2018 | 78.39 | 78.83 | 77.19 | 78.36 | 1,939,093 | +1.75(+2.29%) |
Oct 11, 2018 | 76.08 | 78.27 | 75.86 | 76.61 | 2,238,675 | +0.41(+0.54%) |
Oct 10, 2018 | 78.43 | 78.49 | 76.18 | 76.19 | 3,004,372 | -3.34(-4.20%) |
Oct 09, 2018 | 78.80 | 79.70 | 78.44 | 79.54 | 1,207,138 | +0.85(+1.08%) |
Oct 08, 2018 | 78.39 | 79.02 | 77.60 | 78.68 | 1,265,764 | +0.02(+0.02%) |
Oct 05, 2018 | 81.45 | 81.65 | 77.82 | 78.66 | 2,369,916 | -3.14(-3.84%) |
Oct 04, 2018 | 82.66 | 82.67 | 80.95 | 81.81 | 1,443,114 | -1.26(-1.51%) |
Oct 03, 2018 | 82.95 | 83.62 | 81.79 | 83.07 | 1,792,984 | +0.51(+0.62%) |
Oct 02, 2018 | 82.00 | 83.58 | 82.00 | 82.56 | 1,198,055 | +0.39(+0.47%) |
Oct 01, 2018 | 82.02 | 82.80 | 81.58 | 82.17 | 1,316,478 | +0.66(+0.82%) |
Sep 28, 2018 | 80.60 | 81.60 | 79.89 | 81.50 | 1,233,483 | +0.69(+0.86%) |
Sep 27, 2018 | 81.12 | 81.52 | 80.52 | 80.81 | 1,161,745 | -0.09(-0.11%) |
Sep 26, 2018 | 81.54 | 82.13 | 80.69 | 80.90 | 1,979,947 | -1.52(-1.84%) |
Sep 25, 2018 | 83.60 | 83.83 | 81.99 | 82.42 | 2,251,371 | -1.30(-1.56%) |
Sep 24, 2018 | 82.43 | 84.12 | 81.50 | 83.72 | 1,979,612 | +0.91(+1.10%) |
Sep 21, 2018 | 82.09 | 83.14 | 81.56 | 82.82 | 4,333,829 | +0.50(+0.61%) |
Sep 20, 2018 | 80.51 | 82.76 | 80.37 | 82.31 | 3,785,288 | +2.47(+3.09%) |
Sep 19, 2018 | 78.88 | 80.16 | 78.08 | 79.84 | 2,564,487 | +1.84(+2.36%) |
Sep 18, 2018 | 77.51 | 78.34 | 77.51 | 78.00 | 1,722,571 | +0.53(+0.68%) |
Sep 17, 2018 | 78.25 | 79.12 | 77.34 | 77.47 | 2,128,442 | -1.36(-1.72%) |
Sep 14, 2018 | 78.66 | 80.17 | 78.29 | 78.83 | 2,376,149 | +0.47(+0.60%) |
Sep 13, 2018 | 76.37 | 78.71 | 76.26 | 78.36 | 3,230,631 | +2.55(+3.37%) |
Sep 12, 2018 | 76.45 | 76.65 | 74.62 | 75.81 | 2,691,924 | -1.31(-1.70%) |
Sep 11, 2018 | 77.86 | 78.13 | 76.10 | 77.12 | 3,219,382 | -1.20(-1.53%) |
Sep 10, 2018 | 78.66 | 79.07 | 77.87 | 78.31 | 2,651,926 | -0.29(-0.37%) |
Sep 07, 2018 | 79.53 | 80.21 | 78.46 | 78.60 | 2,816,766 | -1.06(-1.33%) |
Sep 06, 2018 | 80.68 | 81.70 | 79.46 | 79.66 | 2,476,946 | -0.98(-1.21%) |
Sep 05, 2018 | 80.69 | 80.83 | 79.88 | 80.64 | 2,713,633 | -0.22(-0.28%) |
Sep 04, 2018 | 81.87 | 82.31 | 80.59 | 80.87 | 2,373,923 | -1.17(-1.42%) |
Aug 31, 2018 | 82.03 | 82.03 | 82.03 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 83.45 | 83.65 | 82.20 | 82.20 | 1,884,394 | -1.37(-1.64%) |
Aug 29, 2018 | 84.25 | 84.25 | 83.37 | 83.58 | 1,557,215 | -0.50(-0.60%) |
Aug 28, 2018 | 84.41 | 84.75 | 83.42 | 84.08 | 1,287,595 | -0.04(-0.04%) |
Aug 27, 2018 | 83.75 | 84.80 | 83.40 | 84.12 | 1,537,053 | +0.57(+0.68%) |
Aug 24, 2018 | 83.57 | 83.82 | 82.97 | 83.55 | 1,576,828 | +0.61(+0.74%) |
Aug 23, 2018 | 83.13 | 83.98 | 82.81 | 82.94 | 1,006,600 | -0.38(-0.45%) |
Aug 22, 2018 | 82.91 | 83.46 | 82.22 | 83.32 | 1,017,259 | +0.04(+0.04%) |
Aug 21, 2018 | 81.91 | 83.48 | 81.89 | 83.28 | 1,511,536 | +1.54(+1.88%) |
Aug 20, 2018 | 82.58 | 82.64 | 81.39 | 81.75 | 1,227,338 | -0.78(-0.95%) |
Aug 17, 2018 | 81.46 | 82.69 | 80.06 | 82.53 | 1,953,116 | +0.40(+0.48%) |
Aug 16, 2018 | 82.93 | 83.10 | 81.82 | 82.13 | 1,558,849 | -0.18(-0.22%) |
Aug 15, 2018 | 82.60 | 82.77 | 81.39 | 82.31 | 1,890,657 | -1.00(-1.20%) |
Aug 14, 2018 | 84.49 | 84.68 | 83.22 | 83.31 | 1,599,739 | -0.98(-1.16%) |
Aug 13, 2018 | 84.08 | 84.73 | 83.62 | 84.29 | 1,798,711 | +0.65(+0.77%) |
Aug 10, 2018 | 83.98 | 84.23 | 82.88 | 83.64 | 2,855,274 | -1.11(-1.31%) |
Aug 09, 2018 | 85.53 | 85.56 | 84.60 | 84.76 | 1,927,335 | -0.98(-1.14%) |
Aug 08, 2018 | 86.31 | 86.48 | 85.71 | 85.74 | 1,181,931 | -0.58(-0.68%) |
Aug 07, 2018 | 85.74 | 86.36 | 85.39 | 86.32 | 1,497,968 | +0.88(+1.03%) |
Aug 06, 2018 | 84.51 | 85.48 | 83.56 | 85.44 | 1,938,943 | -0.13(-0.15%) |
Aug 03, 2018 | 85.61 | 85.84 | 84.98 | 85.57 | 1,429,032 | -0.01(-0.01%) |
Aug 02, 2018 | 83.81 | 85.74 | 83.14 | 85.57 | 1,363,028 | +0.88(+1.04%) |
Aug 01, 2018 | 85.34 | 85.82 | 84.41 | 84.70 | 1,630,258 | +0.05(+0.06%) |
Jul 31, 2018 | 85.10 | 85.65 | 84.16 | 84.64 | 1,313,615 | +0.13(+0.16%) |
Jul 30, 2018 | 85.16 | 85.39 | 84.05 | 84.51 | 1,340,273 | -0.69(-0.81%) |
Jul 27, 2018 | 85.91 | 86.45 | 84.74 | 85.20 | 1,904,258 | -0.24(-0.28%) |
Jul 26, 2018 | 84.82 | 85.53 | 84.12 | 85.44 | 2,044,241 | +0.58(+0.69%) |
Jul 25, 2018 | 84.34 | 85.21 | 82.98 | 84.86 | 2,859,709 | +0.31(+0.37%) |
Jul 24, 2018 | 87.10 | 87.17 | 84.39 | 84.55 | 2,604,023 | -1.76(-2.04%) |
Jul 23, 2018 | 86.50 | 86.75 | 83.95 | 86.31 | 3,640,003 | -0.49(-0.57%) |
Jul 20, 2018 | 92.40 | 93.03 | 86.36 | 86.80 | 7,843,589 | -4.91(-5.36%) |
Jul 19, 2018 | 91.26 | 92.07 | 90.14 | 91.71 | 2,360,207 | +0.40(+0.44%) |
Jul 18, 2018 | 91.26 | 92.09 | 90.70 | 91.31 | 2,417,084 | +0.30(+0.33%) |
Jul 17, 2018 | 88.55 | 91.04 | 88.54 | 91.01 | 2,170,227 | +1.73(+1.93%) |
Jul 16, 2018 | 89.40 | 90.05 | 88.70 | 89.28 | 1,649,624 | +0.14(+0.16%) |
Jul 13, 2018 | 89.18 | 89.70 | 88.63 | 89.14 | 1,249,640 | -0.20(-0.22%) |
Jul 12, 2018 | 89.18 | 89.73 | 87.77 | 89.33 | 1,969,200 | +1.14(+1.29%) |
Jul 11, 2018 | 89.83 | 90.41 | 88.05 | 88.20 | 1,399,232 | -2.77(-3.04%) |
Jul 10, 2018 | 89.91 | 91.37 | 89.61 | 90.96 | 1,359,530 | +1.08(+1.20%) |
Jul 09, 2018 | 89.95 | 90.02 | 88.84 | 89.88 | 1,110,967 | +0.27(+0.30%) |
Jul 06, 2018 | 88.98 | 89.90 | 88.23 | 89.61 | 1,607,236 | +0.42(+0.47%) |
Jul 05, 2018 | 86.36 | 89.27 | 86.36 | 89.19 | 2,407,527 | +3.76(+4.40%) |
Jul 03, 2018 | 85.43 | 85.43 | 85.43 | 0 | -1.43(-1.65%) | |
Jul 02, 2018 | 85.43 | 86.98 | 85.06 | 86.86 | 2,267,259 | +0.37(+0.42%) |
Jun 29, 2018 | 86.67 | 87.53 | 86.44 | 86.50 | 1,805,936 | +0.08(+0.09%) |
Jun 28, 2018 | 85.91 | 86.85 | 85.31 | 86.42 | 1,434,090 | +0.49(+0.57%) |
Jun 27, 2018 | 87.96 | 88.53 | 85.86 | 85.92 | 1,633,959 | -1.60(-1.83%) |
Jun 26, 2018 | 87.25 | 88.47 | 86.69 | 87.53 | 1,935,386 | +0.38(+0.43%) |
Jun 25, 2018 | 87.67 | 87.84 | 85.75 | 87.15 | 2,196,300 | -1.05(-1.19%) |
Jun 22, 2018 | 89.28 | 89.52 | 87.77 | 88.20 | 2,572,169 | -0.28(-0.31%) |
Jun 21, 2018 | 89.81 | 90.00 | 88.41 | 88.47 | 1,200,885 | -1.05(-1.17%) |
Jun 20, 2018 | 89.70 | 90.26 | 89.43 | 89.52 | 1,588,933 | +0.53(+0.59%) |
Jun 19, 2018 | 88.77 | 90.03 | 88.08 | 88.99 | 2,064,525 | -1.49(-1.64%) |
Jun 18, 2018 | 91.42 | 91.56 | 89.82 | 90.48 | 2,181,225 | -1.43(-1.56%) |
Jun 15, 2018 | 91.98 | 91.26 | 91.91 | 2,411,408 | +0.65(+0.72%) | |
Jun 14, 2018 | 90.23 | 91.53 | 89.97 | 91.26 | 1,477,404 | +1.37(+1.52%) |
Jun 13, 2018 | 90.48 | 90.95 | 89.77 | 89.89 | 1,934,292 | -0.39(-0.44%) |
Jun 12, 2018 | 89.49 | 90.51 | 88.87 | 90.28 | 1,743,571 | +1.09(+1.22%) |
Jun 11, 2018 | 89.32 | 89.72 | 88.70 | 89.19 | 1,384,562 | -0.13(-0.15%) |
Jun 08, 2018 | 88.66 | 89.81 | 87.87 | 89.32 | 3,457,410 | -2.40(-2.61%) |
Jun 07, 2018 | 89.91 | 93.25 | 89.68 | 91.72 | 2,899,265 | +1.95(+2.17%) |
Jun 06, 2018 | 89.83 | 88.44 | 89.77 | 2,008,171 | +0.72(+0.80%) | |
Jun 05, 2018 | 90.15 | 90.62 | 88.66 | 89.06 | 2,352,762 | -0.75(-0.84%) |
Jun 04, 2018 | 90.14 | 90.35 | 89.05 | 89.81 | 2,084,579 | -0.55(-0.61%) |
Jun 01, 2018 | 88.85 | 90.39 | 88.24 | 90.36 | 1,501,147 | +2.11(+2.39%) |
May 31, 2018 | 88.94 | 89.18 | 88.19 | 88.25 | 2,561,030 | -1.05(-1.17%) |
May 30, 2018 | 89.50 | 89.99 | 88.33 | 89.30 | 1,740,915 | +0.30(+0.34%) |
May 29, 2018 | 89.20 | 90.12 | 88.23 | 88.99 | 2,048,867 | -0.83(-0.93%) |
May 25, 2018 | 89.83 | 89.83 | 89.83 | 0 | +0.71(+0.79%) | |
May 24, 2018 | 89.66 | 89.92 | 88.67 | 89.12 | 2,030,182 | -0.43(-0.48%) |
May 23, 2018 | 88.90 | 89.57 | 88.46 | 89.55 | 1,697,588 | +0.02(+0.02%) |
May 22, 2018 | 88.97 | 90.65 | 88.75 | 89.53 | 1,731,674 | +1.06(+1.20%) |
May 21, 2018 | 89.18 | 89.83 | 87.88 | 88.47 | 2,254,209 | +0.61(+0.69%) |
May 18, 2018 | 87.70 | 88.47 | 87.29 | 87.86 | 2,319,164 | -1.09(-1.22%) |
May 17, 2018 | 87.79 | 89.29 | 87.69 | 88.94 | 1,954,587 | +0.78(+0.88%) |
May 16, 2018 | 87.79 | 88.20 | 87.36 | 88.17 | 1,644,431 | +0.85(+0.97%) |
May 15, 2018 | 87.70 | 87.71 | 86.64 | 87.32 | 2,870,060 | -1.01(-1.14%) |
May 14, 2018 | 87.51 | 89.38 | 87.11 | 88.33 | 1,882,065 | +1.79(+2.07%) |
May 11, 2018 | 86.42 | 87.18 | 86.14 | 86.54 | 2,077,810 | -0.05(-0.06%) |
May 10, 2018 | 85.56 | 86.68 | 85.46 | 86.59 | 2,158,384 | +1.36(+1.59%) |
May 09, 2018 | 86.27 | 86.51 | 84.29 | 85.23 | 2,568,312 | -0.95(-1.11%) |
May 08, 2018 | 85.12 | 86.34 | 85.01 | 86.19 | 2,613,622 | +1.14(+1.34%) |
May 07, 2018 | 85.88 | 86.03 | 82.49 | 85.05 | 4,057,641 | -0.77(-0.89%) |
May 04, 2018 | 80.13 | 85.89 | 78.50 | 85.81 | 5,304,415 | +3.52(+4.28%) |
May 03, 2018 | 80.73 | 82.94 | 79.86 | 82.29 | 3,752,326 | +0.79(+0.97%) |
May 02, 2018 | 83.05 | 83.63 | 80.87 | 81.50 | 3,244,225 | +0.41(+0.51%) |
May 01, 2018 | 77.42 | 81.20 | 77.38 | 81.09 | 4,294,920 | +3.69(+4.77%) |
Apr 30, 2018 | 77.68 | 78.91 | 76.83 | 77.39 | 2,528,331 | -0.29(-0.37%) |
Apr 27, 2018 | 79.19 | 79.42 | 77.55 | 77.68 | 1,586,637 | -1.18(-1.49%) |
Apr 26, 2018 | 79.30 | 79.97 | 78.43 | 78.86 | 2,513,986 | +0.53(+0.67%) |
Apr 25, 2018 | 78.41 | 79.16 | 76.99 | 78.33 | 2,849,192 | +0.04(+0.05%) |
Apr 24, 2018 | 78.92 | 79.98 | 77.48 | 78.29 | 2,945,840 | -0.78(-0.98%) |
Apr 23, 2018 | 81.62 | 81.87 | 78.92 | 79.07 | 3,066,819 | -2.27(-2.79%) |
Apr 20, 2018 | 83.29 | 83.58 | 80.62 | 81.34 | 5,693,243 | -2.41(-2.88%) |
Apr 19, 2018 | 86.72 | 86.74 | 83.61 | 83.74 | 3,619,212 | -4.53(-5.13%) |
Apr 18, 2018 | 88.50 | 88.96 | 87.35 | 88.28 | 1,491,518 | -0.44(-0.49%) |
Apr 17, 2018 | 87.72 | 89.08 | 87.31 | 88.71 | 1,500,367 | +1.53(+1.76%) |
Apr 16, 2018 | 88.19 | 88.76 | 86.77 | 87.18 | 2,060,013 | -0.66(-0.75%) |
Apr 13, 2018 | 89.77 | 90.08 | 87.55 | 87.84 | 1,385,722 | -1.28(-1.44%) |
Apr 12, 2018 | 88.16 | 89.37 | 87.87 | 89.12 | 1,994,932 | +1.37(+1.57%) |
Apr 11, 2018 | 87.02 | 88.27 | 86.62 | 87.75 | 1,351,963 | +0.32(+0.37%) |
Apr 10, 2018 | 87.54 | 88.09 | 86.11 | 87.43 | 1,642,720 | +1.78(+2.07%) |
Apr 09, 2018 | 86.11 | 88.09 | 85.61 | 85.65 | 1,721,150 | +0.41(+0.48%) |
Apr 06, 2018 | 87.12 | 87.92 | 84.94 | 85.24 | 1,993,564 | -2.89(-3.28%) |
Apr 05, 2018 | 89.11 | 89.95 | 87.50 | 88.13 | 1,312,372 | -0.74(-0.83%) |
Apr 04, 2018 | 85.30 | 89.10 | 85.27 | 88.87 | 2,542,068 | +1.78(+2.05%) |
Apr 03, 2018 | 86.55 | 87.54 | 85.59 | 87.09 | 2,361,808 | +0.98(+1.14%) |
Apr 02, 2018 | 89.10 | 89.10 | 85.36 | 86.11 | 2,203,029 | -3.33(-3.72%) |
Mar 29, 2018 | 89.44 | 89.44 | 89.44 | 0 | +1.24(+1.41%) | |
Mar 28, 2018 | 89.96 | 91.60 | 87.77 | 88.20 | 2,284,819 | -2.36(-2.61%) |
Mar 27, 2018 | 94.11 | 94.15 | 89.96 | 90.56 | 1,672,680 | -3.04(-3.25%) |
Mar 26, 2018 | 92.80 | 93.66 | 91.30 | 93.60 | 2,321,403 | +3.14(+3.47%) |
Mar 23, 2018 | 93.95 | 94.15 | 90.43 | 90.46 | 2,768,021 | -3.42(-3.64%) |
Mar 22, 2018 | 95.33 | 96.85 | 93.84 | 93.88 | 1,909,100 | -2.88(-2.98%) |
Mar 21, 2018 | 97.23 | 98.41 | 96.10 | 96.76 | 1,814,183 | -0.54(-0.55%) |
Mar 20, 2018 | 97.37 | 97.53 | 96.06 | 97.29 | 1,601,476 | -0.23(-0.24%) |
Mar 19, 2018 | 98.42 | 99.00 | 95.90 | 97.53 | 2,150,099 | -1.16(-1.18%) |
Mar 16, 2018 | 99.42 | 99.83 | 98.56 | 98.69 | 2,419,543 | -0.59(-0.59%) |
Mar 15, 2018 | 99.78 | 100.05 | 98.57 | 99.27 | 1,379,918 | -0.58(-0.58%) |
Mar 14, 2018 | 100.09 | 100.09 | 98.49 | 99.85 | 1,883,423 | -0.05(-0.05%) |
Mar 13, 2018 | 102.94 | 103.30 | 99.35 | 99.91 | 2,976,459 | -2.82(-2.74%) |
Mar 12, 2018 | 102.16 | 103.46 | 101.52 | 102.73 | 3,086,935 | +1.43(+1.41%) |
Mar 09, 2018 | 100.10 | 101.74 | 99.80 | 101.30 | 2,168,822 | +1.89(+1.90%) |
Mar 08, 2018 | 99.86 | 99.86 | 98.27 | 99.41 | 1,487,831 | -0.09(-0.09%) |
Mar 07, 2018 | 98.69 | 99.50 | 1,497,700 | -0.28(-0.28%) | ||
Mar 06, 2018 | 99.91 | 100.00 | 98.36 | 99.77 | 2,161,185 | +0.33(+0.33%) |
Mar 05, 2018 | 97.43 | 99.52 | 96.61 | 99.44 | 2,789,644 | +2.09(+2.14%) |
Mar 02, 2018 | 94.31 | 97.87 | 94.20 | 97.36 | 2,105,342 | +2.27(+2.39%) |
Mar 01, 2018 | 97.72 | 97.78 | 94.81 | 95.08 | 2,466,150 | -2.37(-2.43%) |
Feb 28, 2018 | 98.68 | 99.18 | 97.18 | 97.45 | 2,251,051 | -0.94(-0.95%) |
Feb 27, 2018 | 98.13 | 100.16 | 98.13 | 98.39 | 2,218,557 | -0.08(-0.08%) |
Feb 26, 2018 | 96.83 | 98.53 | 96.58 | 98.47 | 2,077,979 | +1.93(+2.00%) |
Feb 23, 2018 | 96.34 | 96.65 | 95.46 | 96.54 | 1,792,330 | +0.87(+0.90%) |
Feb 22, 2018 | 95.89 | 95.68 | 2,626,280 | +1.12(+1.19%) | ||
Feb 21, 2018 | 95.09 | 95.80 | 94.31 | 94.56 | 1,799,389 | -0.08(-0.08%) |
Feb 20, 2018 | 92.87 | 95.86 | 92.24 | 94.64 | 2,909,648 | +2.05(+2.21%) |
Feb 16, 2018 | 92.59 | 92.59 | 92.59 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 93.36 | 93.36 | 91.27 | 92.82 | 2,886,498 | -0.25(-0.27%) |
Feb 14, 2018 | 93.47 | 91.42 | 93.07 | 2,915,246 | +0.95(+1.03%) | |
Feb 13, 2018 | 92.12 | 2,194,989 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.70 | 93.38 | 91.14 | 92.58 | 3,417,301 | +1.30(+1.42%) |
Feb 09, 2018 | 88.99 | 91.90 | 87.70 | 91.28 | 3,704,854 | +3.20(+3.63%) |
Feb 08, 2018 | 90.28 | 91.88 | 88.07 | 88.08 | 3,806,640 | -2.05(-2.28%) |
Feb 07, 2018 | 92.05 | 92.49 | 90.14 | 90.14 | 4,133,457 | -2.85(-3.07%) |
Feb 06, 2018 | 89.87 | 94.93 | 89.83 | 92.99 | 9,701,515 | +8.79(+10.44%) |
Feb 05, 2018 | 87.11 | 88.60 | 83.89 | 84.20 | 6,106,514 | -3.81(-4.32%) |
Feb 02, 2018 | 90.96 | 91.15 | 87.98 | 88.01 | 4,236,458 | -3.73(-4.06%) |