Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 100.11 | 101.79 | 99.76 | 101.54 | 174,745 | +1.32(+1.32%) |
Nov 29, 2018 | 100.41 | 101.83 | 98.88 | 100.22 | 152,926 | -0.50(-0.50%) |
Nov 28, 2018 | 99.57 | 100.91 | 97.48 | 100.72 | 163,561 | +1.69(+1.70%) |
Nov 27, 2018 | 99.51 | 100.50 | 98.83 | 99.03 | 115,998 | -0.83(-0.83%) |
Nov 26, 2018 | 99.84 | 101.04 | 98.80 | 99.86 | 143,238 | +0.86(+0.87%) |
Nov 23, 2018 | 98.21 | 99.97 | 97.46 | 99.01 | 54,634 | +0.00(+0.00%) |
Nov 21, 2018 | 99.01 | 99.01 | 99.01 | 0 | -0.05(-0.05%) | |
Nov 20, 2018 | 99.82 | 100.50 | 98.24 | 99.05 | 110,907 | -1.89(-1.87%) |
Nov 19, 2018 | 102.31 | 103.25 | 100.68 | 100.94 | 128,258 | -2.10(-2.03%) |
Nov 16, 2018 | 101.31 | 103.17 | 99.57 | 103.04 | 178,609 | +0.87(+0.85%) |
Nov 15, 2018 | 99.83 | 102.24 | 98.90 | 102.17 | 137,200 | +1.64(+1.63%) |
Nov 14, 2018 | 102.03 | 102.27 | 99.98 | 100.53 | 139,192 | -0.53(-0.53%) |
Nov 13, 2018 | 100.00 | 101.90 | 99.42 | 101.06 | 169,308 | +1.60(+1.61%) |
Nov 12, 2018 | 99.65 | 101.06 | 98.63 | 99.46 | 130,082 | -0.22(-0.22%) |
Nov 09, 2018 | 100.49 | 101.18 | 98.38 | 99.68 | 112,459 | -1.32(-1.31%) |
Nov 08, 2018 | 100.74 | 101.50 | 99.43 | 101.00 | 94,113 | -0.01(-0.01%) |
Nov 07, 2018 | 101.15 | 102.73 | 100.09 | 101.01 | 181,677 | +0.01(+0.01%) |
Nov 06, 2018 | 99.18 | 101.80 | 98.61 | 101.00 | 128,368 | +1.72(+1.73%) |
Nov 05, 2018 | 99.08 | 99.86 | 97.60 | 99.29 | 139,001 | +0.44(+0.44%) |
Nov 02, 2018 | 98.55 | 99.08 | 97.16 | 98.85 | 145,313 | +0.73(+0.75%) |
Nov 01, 2018 | 97.48 | 99.39 | 96.91 | 98.12 | 176,501 | +1.16(+1.20%) |
Oct 31, 2018 | 99.80 | 100.52 | 96.78 | 96.96 | 295,378 | -2.02(-2.04%) |
Oct 30, 2018 | 97.98 | 100.99 | 97.98 | 98.98 | 182,886 | +1.11(+1.14%) |
Oct 29, 2018 | 97.34 | 100.19 | 96.36 | 97.87 | 315,595 | +1.68(+1.75%) |
Oct 26, 2018 | 98.81 | 100.81 | 95.68 | 96.19 | 329,298 | -3.55(-3.56%) |
Oct 25, 2018 | 89.87 | 101.18 | 88.69 | 99.73 | 650,060 | +11.38(+12.88%) |
Oct 24, 2018 | 90.46 | 90.78 | 88.17 | 88.35 | 191,370 | -2.43(-2.68%) |
Oct 23, 2018 | 89.70 | 91.74 | 89.04 | 90.78 | 200,166 | -0.15(-0.16%) |
Oct 22, 2018 | 90.16 | 91.45 | 89.34 | 90.93 | 165,712 | +1.06(+1.18%) |
Oct 19, 2018 | 89.96 | 90.71 | 89.45 | 89.87 | 149,730 | -0.06(-0.07%) |
Oct 18, 2018 | 90.75 | 91.21 | 88.54 | 89.94 | 122,928 | -1.21(-1.32%) |
Oct 17, 2018 | 90.75 | 91.49 | 90.08 | 91.14 | 129,140 | +0.10(+0.11%) |
Oct 16, 2018 | 88.16 | 91.13 | 87.71 | 91.04 | 104,041 | +3.31(+3.78%) |
Oct 15, 2018 | 86.83 | 88.38 | 86.62 | 87.73 | 232,299 | +0.58(+0.66%) |
Oct 12, 2018 | 88.71 | 89.01 | 85.95 | 87.15 | 198,311 | -0.33(-0.37%) |
Oct 11, 2018 | 92.31 | 92.95 | 87.33 | 87.48 | 237,796 | -5.22(-5.63%) |
Oct 10, 2018 | 93.41 | 94.50 | 92.59 | 92.69 | 202,679 | -0.96(-1.02%) |
Oct 09, 2018 | 93.83 | 94.63 | 93.50 | 93.65 | 235,546 | -0.48(-0.51%) |
Oct 08, 2018 | 94.52 | 94.69 | 93.42 | 94.13 | 93,091 | -0.41(-0.43%) |
Oct 05, 2018 | 95.45 | 95.82 | 94.24 | 94.54 | 156,516 | -0.72(-0.76%) |
Oct 04, 2018 | 97.57 | 98.26 | 95.02 | 95.27 | 142,188 | -2.73(-2.79%) |
Oct 03, 2018 | 97.20 | 98.42 | 96.70 | 98.00 | 79,734 | +1.28(+1.32%) |
Oct 02, 2018 | 96.32 | 97.43 | 95.83 | 96.71 | 144,914 | +0.24(+0.25%) |
Oct 01, 2018 | 99.30 | 99.32 | 96.11 | 96.47 | 148,604 | -2.34(-2.37%) |
Sep 28, 2018 | 97.72 | 99.27 | 97.72 | 98.81 | 132,387 | +0.98(+1.01%) |
Sep 27, 2018 | 97.62 | 98.24 | 97.15 | 97.83 | 87,407 | +0.30(+0.30%) |
Sep 26, 2018 | 99.57 | 99.99 | 97.33 | 97.53 | 176,038 | -2.00(-2.01%) |
Sep 25, 2018 | 99.48 | 99.79 | 98.65 | 99.53 | 150,765 | +0.69(+0.70%) |
Sep 24, 2018 | 97.65 | 98.89 | 97.61 | 98.84 | 133,152 | +1.30(+1.33%) |
Sep 21, 2018 | 99.80 | 101.06 | 97.34 | 97.54 | 378,634 | -2.23(-2.23%) |
Sep 20, 2018 | 99.45 | 100.17 | 98.36 | 99.77 | 159,637 | +1.10(+1.12%) |
Sep 19, 2018 | 98.58 | 99.94 | 98.23 | 98.66 | 120,553 | +0.00(+0.00%) |
Sep 18, 2018 | 99.14 | 99.14 | 97.92 | 98.66 | 118,963 | -0.15(-0.15%) |
Sep 17, 2018 | 98.27 | 99.32 | 97.69 | 98.81 | 138,046 | +0.71(+0.73%) |
Sep 14, 2018 | 95.90 | 98.45 | 95.79 | 98.10 | 142,512 | +1.96(+2.04%) |
Sep 13, 2018 | 96.78 | 97.92 | 95.36 | 96.14 | 170,985 | -0.68(-0.70%) |
Sep 12, 2018 | 95.98 | 97.32 | 95.81 | 96.82 | 114,410 | +0.62(+0.65%) |
Sep 11, 2018 | 94.64 | 96.35 | 94.33 | 96.19 | 74,089 | +1.15(+1.21%) |
Sep 10, 2018 | 95.62 | 96.83 | 94.98 | 95.04 | 128,263 | -0.66(-0.69%) |
Sep 07, 2018 | 94.78 | 96.37 | 94.55 | 95.70 | 113,213 | +0.86(+0.91%) |
Sep 06, 2018 | 94.16 | 94.96 | 93.96 | 94.84 | 86,464 | +0.58(+0.62%) |
Sep 05, 2018 | 93.11 | 94.57 | 91.77 | 94.25 | 168,427 | +1.11(+1.20%) |
Sep 04, 2018 | 93.54 | 94.00 | 91.75 | 93.14 | 140,344 | -0.71(-0.75%) |
Aug 31, 2018 | 93.85 | 93.85 | 93.85 | 0 | +0.88(+0.95%) | |
Aug 30, 2018 | 93.59 | 93.84 | 92.47 | 92.96 | 92,989 | -0.63(-0.67%) |
Aug 29, 2018 | 93.44 | 94.05 | 92.79 | 93.59 | 187,404 | +0.30(+0.32%) |
Aug 28, 2018 | 94.02 | 94.05 | 92.38 | 93.30 | 90,538 | -0.45(-0.49%) |
Aug 27, 2018 | 93.66 | 94.07 | 93.02 | 93.75 | 100,993 | +0.53(+0.57%) |
Aug 24, 2018 | 93.33 | 93.44 | 92.76 | 93.22 | 54,936 | +0.16(+0.17%) |
Aug 23, 2018 | 93.35 | 93.59 | 92.71 | 93.07 | 77,141 | -0.42(-0.45%) |
Aug 22, 2018 | 94.83 | 94.83 | 93.05 | 93.48 | 121,559 | -1.73(-1.81%) |
Aug 21, 2018 | 93.76 | 96.58 | 93.20 | 95.21 | 204,570 | +2.14(+2.29%) |
Aug 20, 2018 | 93.05 | 93.76 | 92.36 | 93.08 | 112,697 | +0.06(+0.07%) |
Aug 17, 2018 | 91.96 | 93.13 | 91.54 | 93.01 | 86,498 | +1.08(+1.17%) |
Aug 16, 2018 | 92.13 | 93.02 | 91.50 | 91.93 | 105,855 | +0.28(+0.30%) |
Aug 15, 2018 | 93.08 | 93.08 | 91.35 | 91.66 | 110,492 | -1.68(-1.80%) |
Aug 14, 2018 | 92.48 | 94.05 | 92.14 | 93.34 | 101,335 | +1.03(+1.11%) |
Aug 13, 2018 | 92.56 | 93.11 | 91.93 | 92.31 | 79,835 | -0.02(-0.02%) |
Aug 10, 2018 | 92.16 | 92.74 | 91.67 | 92.33 | 118,729 | -0.31(-0.33%) |
Aug 09, 2018 | 93.68 | 94.08 | 92.50 | 92.64 | 94,682 | -1.05(-1.12%) |
Aug 08, 2018 | 92.44 | 94.16 | 92.08 | 93.68 | 108,456 | +1.23(+1.33%) |
Aug 07, 2018 | 91.56 | 92.80 | 91.07 | 92.45 | 99,591 | +1.05(+1.14%) |
Aug 06, 2018 | 89.71 | 91.54 | 89.71 | 91.41 | 87,230 | +1.59(+1.77%) |
Aug 03, 2018 | 91.35 | 91.52 | 89.51 | 89.82 | 102,401 | -1.65(-1.80%) |
Aug 02, 2018 | 90.46 | 92.01 | 90.43 | 91.46 | 120,620 | +0.59(+0.65%) |
Aug 01, 2018 | 93.30 | 93.59 | 90.57 | 90.87 | 209,905 | -2.42(-2.60%) |
Jul 31, 2018 | 92.25 | 93.98 | 91.82 | 93.29 | 390,605 | +1.17(+1.26%) |
Jul 30, 2018 | 91.30 | 92.74 | 90.44 | 92.13 | 329,238 | +0.55(+0.61%) |
Jul 27, 2018 | 91.75 | 92.16 | 90.72 | 91.57 | 229,890 | +0.18(+0.20%) |
Jul 26, 2018 | 92.42 | 92.42 | 84.36 | 91.39 | 569,835 | -0.90(-0.97%) |
Jul 25, 2018 | 91.27 | 92.46 | 90.39 | 92.28 | 144,530 | +0.97(+1.06%) |
Jul 24, 2018 | 92.32 | 92.32 | 90.56 | 91.31 | 191,371 | -0.68(-0.74%) |
Jul 23, 2018 | 91.98 | 92.69 | 90.93 | 92.00 | 165,324 | -0.33(-0.36%) |
Jul 20, 2018 | 92.16 | 92.85 | 92.03 | 92.33 | 79,849 | -0.02(-0.02%) |
Jul 19, 2018 | 90.45 | 92.40 | 90.45 | 92.35 | 84,546 | +1.52(+1.67%) |
Jul 18, 2018 | 90.63 | 91.14 | 90.23 | 90.83 | 91,516 | +0.30(+0.33%) |
Jul 17, 2018 | 90.27 | 90.77 | 89.81 | 90.54 | 97,588 | +0.38(+0.42%) |
Jul 16, 2018 | 91.33 | 91.47 | 89.82 | 90.16 | 150,950 | -1.22(-1.34%) |
Jul 13, 2018 | 90.81 | 91.79 | 90.77 | 91.38 | 123,941 | +0.55(+0.60%) |
Jul 12, 2018 | 90.75 | 91.14 | 90.75 | 90.83 | 152,716 | +0.71(+0.79%) |
Jul 11, 2018 | 90.42 | 90.92 | 89.69 | 90.12 | 115,466 | -0.82(-0.91%) |
Jul 10, 2018 | 91.90 | 91.90 | 90.02 | 90.94 | 136,985 | -0.53(-0.58%) |
Jul 09, 2018 | 90.83 | 91.47 | 90.68 | 91.47 | 123,070 | +0.84(+0.93%) |
Jul 06, 2018 | 90.98 | 91.51 | 90.32 | 90.63 | 163,250 | -0.48(-0.53%) |
Jul 05, 2018 | 90.23 | 91.22 | 89.35 | 91.11 | 149,926 | +1.42(+1.59%) |
Jul 03, 2018 | 89.69 | 89.69 | 89.69 | 0 | +0.06(+0.07%) | |
Jul 02, 2018 | 88.22 | 89.67 | 88.18 | 89.62 | 164,981 | +0.53(+0.59%) |
Jun 29, 2018 | 88.64 | 89.63 | 88.53 | 89.09 | 198,478 | +0.67(+0.75%) |
Jun 28, 2018 | 87.37 | 88.71 | 86.42 | 88.43 | 166,961 | +1.15(+1.31%) |
Jun 27, 2018 | 88.76 | 89.72 | 87.25 | 87.28 | 152,785 | -1.32(-1.49%) |
Jun 26, 2018 | 87.80 | 89.36 | 87.59 | 88.60 | 236,458 | +0.75(+0.85%) |
Jun 25, 2018 | 88.37 | 88.95 | 87.21 | 87.85 | 248,611 | -1.02(-1.14%) |
Jun 22, 2018 | 89.19 | 90.04 | 88.62 | 88.87 | 342,089 | -0.14(-0.16%) |
Jun 21, 2018 | 89.23 | 89.54 | 88.80 | 89.01 | 319,177 | -0.41(-0.46%) |
Jun 20, 2018 | 88.38 | 89.94 | 88.29 | 89.42 | 335,707 | +1.40(+1.59%) |
Jun 19, 2018 | 87.32 | 88.07 | 86.66 | 88.02 | 275,852 | -0.11(-0.13%) |
Jun 18, 2018 | 87.00 | 88.44 | 86.11 | 88.13 | 210,349 | +0.19(+0.22%) |
Jun 15, 2018 | 88.12 | 88.12 | 87.94 | 432,566 | -0.18(-0.21%) | |
Jun 14, 2018 | 88.07 | 88.39 | 87.41 | 88.12 | 168,847 | +0.70(+0.80%) |
Jun 13, 2018 | 86.98 | 87.81 | 86.31 | 87.42 | 124,304 | +0.49(+0.56%) |
Jun 12, 2018 | 87.07 | 87.58 | 86.30 | 86.93 | 116,307 | -0.41(-0.47%) |
Jun 11, 2018 | 87.82 | 88.37 | 86.75 | 87.34 | 99,719 | -0.16(-0.18%) |
Jun 08, 2018 | 87.77 | 87.88 | 86.99 | 87.49 | 170,747 | -0.19(-0.22%) |
Jun 07, 2018 | 88.27 | 88.78 | 87.33 | 87.69 | 120,267 | -0.55(-0.63%) |
Jun 06, 2018 | 87.61 | 88.24 | 200,854 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.15 | 89.88 | 88.26 | 88.87 | 255,463 | -0.24(-0.27%) |
Jun 04, 2018 | 88.42 | 89.16 | 88.00 | 89.11 | 198,161 | +0.87(+0.99%) |
Jun 01, 2018 | 86.54 | 88.68 | 86.54 | 88.24 | 343,606 | +2.24(+2.60%) |
May 31, 2018 | 86.70 | 87.34 | 85.63 | 86.01 | 264,423 | -0.68(-0.79%) |
May 30, 2018 | 84.90 | 86.77 | 84.90 | 86.69 | 125,285 | +2.26(+2.67%) |
May 29, 2018 | 83.72 | 84.76 | 83.57 | 84.43 | 130,653 | +0.63(+0.75%) |
May 25, 2018 | 83.80 | 83.80 | 83.80 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.04 | 84.53 | 82.63 | 84.09 | 165,142 | +0.05(+0.06%) |
May 23, 2018 | 83.02 | 84.16 | 82.88 | 84.04 | 163,371 | +0.83(+1.00%) |
May 22, 2018 | 85.51 | 85.51 | 83.14 | 83.21 | 176,419 | -1.84(-2.16%) |
May 21, 2018 | 84.84 | 86.13 | 84.45 | 85.05 | 212,695 | +0.79(+0.93%) |
May 18, 2018 | 83.39 | 84.68 | 83.24 | 84.27 | 172,511 | +1.07(+1.29%) |
May 17, 2018 | 83.24 | 83.39 | 82.69 | 83.19 | 173,440 | +0.20(+0.24%) |
May 16, 2018 | 82.43 | 83.49 | 82.26 | 82.99 | 206,371 | +0.68(+0.83%) |
May 15, 2018 | 82.48 | 82.65 | 81.85 | 82.31 | 157,206 | -0.57(-0.69%) |
May 14, 2018 | 83.76 | 84.16 | 82.70 | 82.88 | 100,384 | -0.53(-0.64%) |
May 11, 2018 | 84.17 | 84.26 | 82.95 | 83.41 | 140,289 | -0.80(-0.95%) |
May 10, 2018 | 83.67 | 84.48 | 83.32 | 84.22 | 144,685 | +0.79(+0.95%) |
May 09, 2018 | 82.99 | 83.72 | 82.25 | 83.42 | 201,067 | +0.42(+0.51%) |
May 08, 2018 | 80.50 | 83.10 | 80.21 | 83.00 | 236,267 | +2.74(+3.42%) |
May 07, 2018 | 81.04 | 81.08 | 80.13 | 80.26 | 188,067 | -0.33(-0.41%) |
May 04, 2018 | 79.11 | 81.04 | 78.87 | 80.59 | 227,215 | +1.49(+1.89%) |
May 03, 2018 | 79.71 | 80.22 | 78.85 | 79.10 | 227,438 | -0.91(-1.14%) |
May 02, 2018 | 80.22 | 80.70 | 79.39 | 80.01 | 195,197 | -0.37(-0.46%) |
May 01, 2018 | 79.75 | 80.65 | 78.57 | 80.38 | 185,435 | +0.41(+0.51%) |
Apr 30, 2018 | 79.98 | 81.32 | 79.90 | 79.97 | 733,490 | +0.06(+0.07%) |
Apr 27, 2018 | 80.65 | 80.83 | 79.22 | 79.92 | 307,525 | -0.93(-1.15%) |
Apr 26, 2018 | 81.16 | 81.35 | 80.33 | 80.85 | 257,097 | -0.14(-0.17%) |
Apr 25, 2018 | 81.74 | 81.97 | 80.71 | 80.98 | 334,137 | -0.08(-0.10%) |
Apr 24, 2018 | 82.88 | 84.36 | 79.73 | 81.07 | 561,205 | +0.39(+0.48%) |
Apr 23, 2018 | 81.81 | 81.98 | 80.12 | 80.68 | 260,239 | -1.29(-1.57%) |
Apr 20, 2018 | 82.48 | 82.74 | 81.40 | 81.97 | 238,453 | -0.74(-0.89%) |
Apr 19, 2018 | 80.80 | 83.41 | 80.13 | 82.71 | 361,778 | +1.53(+1.88%) |
Apr 18, 2018 | 81.00 | 81.48 | 80.43 | 81.18 | 139,003 | +0.24(+0.30%) |
Apr 17, 2018 | 80.00 | 81.22 | 79.11 | 80.94 | 217,105 | +1.49(+1.88%) |
Apr 16, 2018 | 78.03 | 79.71 | 77.54 | 79.45 | 170,989 | +1.80(+2.32%) |
Apr 13, 2018 | 77.75 | 77.75 | 76.50 | 77.64 | 567,254 | +0.33(+0.43%) |
Apr 12, 2018 | 77.44 | 77.78 | 76.46 | 77.31 | 145,081 | +0.42(+0.55%) |
Apr 11, 2018 | 77.01 | 77.19 | 76.55 | 76.89 | 161,098 | -0.52(-0.68%) |
Apr 10, 2018 | 77.39 | 78.48 | 76.97 | 77.41 | 383,193 | +0.93(+1.22%) |
Apr 09, 2018 | 76.97 | 77.37 | 76.43 | 76.48 | 138,900 | +0.17(+0.22%) |
Apr 06, 2018 | 77.55 | 78.01 | 75.50 | 76.31 | 145,287 | -1.59(-2.04%) |
Apr 05, 2018 | 77.36 | 78.05 | 76.71 | 77.91 | 159,357 | +0.91(+1.18%) |
Apr 04, 2018 | 75.46 | 77.26 | 74.88 | 77.00 | 124,053 | +0.62(+0.81%) |
Apr 03, 2018 | 75.39 | 76.48 | 74.78 | 76.38 | 177,905 | +1.42(+1.89%) |
Apr 02, 2018 | 76.43 | 76.43 | 74.46 | 74.96 | 204,207 | -1.69(-2.21%) |
Mar 29, 2018 | 76.66 | 76.66 | 76.66 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.01 | 76.14 | 74.74 | 75.53 | 195,525 | +0.73(+0.97%) |
Mar 27, 2018 | 75.80 | 76.01 | 74.50 | 74.80 | 249,869 | -0.91(-1.20%) |
Mar 26, 2018 | 75.18 | 75.86 | 73.75 | 75.72 | 252,817 | +1.67(+2.25%) |
Mar 23, 2018 | 74.76 | 75.14 | 73.75 | 74.05 | 418,113 | -0.70(-0.94%) |
Mar 22, 2018 | 76.39 | 76.86 | 74.69 | 74.75 | 184,829 | -2.15(-2.80%) |
Mar 21, 2018 | 77.30 | 77.60 | 76.71 | 76.90 | 111,814 | -0.18(-0.24%) |
Mar 20, 2018 | 77.45 | 77.78 | 76.88 | 77.09 | 166,755 | -0.17(-0.21%) |
Mar 19, 2018 | 76.91 | 77.47 | 75.70 | 77.25 | 145,885 | +0.05(+0.06%) |
Mar 16, 2018 | 76.25 | 77.88 | 76.16 | 77.21 | 398,726 | +1.16(+1.53%) |
Mar 15, 2018 | 77.18 | 77.28 | 75.60 | 76.05 | 179,422 | -1.09(-1.41%) |
Mar 14, 2018 | 77.85 | 77.97 | 76.09 | 77.13 | 232,442 | +0.01(+0.01%) |
Mar 13, 2018 | 77.20 | 77.60 | 76.54 | 77.13 | 324,231 | +0.49(+0.64%) |
Mar 12, 2018 | 79.92 | 79.92 | 76.58 | 76.64 | 323,124 | -3.33(-4.17%) |
Mar 09, 2018 | 78.39 | 80.40 | 78.16 | 79.97 | 236,988 | +1.90(+2.43%) |
Mar 08, 2018 | 78.46 | 78.75 | 77.48 | 78.07 | 180,274 | -0.04(-0.05%) |
Mar 07, 2018 | 78.25 | 76.49 | 78.11 | 203,703 | +0.73(+0.94%) | |
Mar 06, 2018 | 75.99 | 77.41 | 74.93 | 77.38 | 196,806 | +1.66(+2.19%) |
Mar 05, 2018 | 75.05 | 76.07 | 74.17 | 75.73 | 217,250 | +0.37(+0.49%) |
Mar 02, 2018 | 74.36 | 75.53 | 74.32 | 75.36 | 189,393 | +0.32(+0.43%) |
Mar 01, 2018 | 74.20 | 75.99 | 73.49 | 75.03 | 219,573 | +0.78(+1.05%) |
Feb 28, 2018 | 76.04 | 76.38 | 74.21 | 74.25 | 221,368 | -1.33(-1.75%) |
Feb 27, 2018 | 77.82 | 78.50 | 75.49 | 75.58 | 312,681 | -2.46(-3.15%) |
Feb 26, 2018 | 77.28 | 78.48 | 76.58 | 78.04 | 195,504 | +1.05(+1.36%) |
Feb 23, 2018 | 76.65 | 77.01 | 75.26 | 76.99 | 143,336 | +0.97(+1.27%) |
Feb 22, 2018 | 76.02 | 211,287 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.82 | 75.50 | 71.62 | 73.90 | 326,695 | +3.49(+4.96%) |
Feb 20, 2018 | 71.21 | 72.53 | 70.30 | 70.41 | 143,287 | -1.05(-1.47%) |
Feb 16, 2018 | 71.46 | 71.46 | 71.46 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.25 | 71.71 | 70.41 | 71.61 | 81,397 | +0.92(+1.30%) |
Feb 14, 2018 | 68.84 | 70.91 | 68.75 | 70.69 | 233,449 | +1.56(+2.25%) |
Feb 13, 2018 | 67.69 | 69.69 | 67.69 | 69.13 | 310,134 | +1.11(+1.62%) |
Feb 12, 2018 | 67.46 | 68.72 | 67.04 | 68.03 | 129,312 | +0.82(+1.23%) |
Feb 09, 2018 | 67.28 | 67.72 | 65.51 | 67.20 | 134,107 | +0.50(+0.76%) |
Feb 08, 2018 | 68.51 | 68.51 | 66.70 | 66.70 | 225,957 | -1.74(-2.54%) |
Feb 07, 2018 | 67.04 | 68.65 | 67.04 | 68.44 | 324,903 | +0.89(+1.32%) |
Feb 06, 2018 | 68.88 | 70.04 | 66.92 | 67.55 | 248,082 | -3.03(-4.30%) |
Feb 05, 2018 | 71.47 | 72.22 | 69.94 | 70.58 | 188,422 | -1.70(-2.36%) |
Feb 02, 2018 | 72.31 | 72.85 | 71.90 | 72.29 | 138,746 | -0.47(-0.64%) |
Feb 01, 2018 | 71.56 | 72.77 | 71.34 | 72.76 | 131,047 | +0.98(+1.37%) |
Jan 31, 2018 | 72.55 | 73.81 | 71.39 | 71.78 | 374,432 | -0.29(-0.41%) |
Jan 30, 2018 | 72.32 | 73.23 | 71.51 | 72.07 | 137,043 | -1.12(-1.53%) |
Jan 29, 2018 | 73.65 | 74.08 | 73.14 | 73.19 | 191,707 | -0.47(-0.63%) |
Jan 26, 2018 | 73.08 | 73.94 | 72.73 | 73.65 | 314,721 | +0.64(+0.88%) |
Jan 25, 2018 | 73.25 | 73.35 | 72.33 | 73.01 | 274,523 | +0.02(+0.03%) |
Jan 24, 2018 | 74.32 | 74.47 | 72.81 | 72.99 | 120,677 | -0.89(-1.20%) |
Jan 23, 2018 | 73.23 | 74.01 | 72.81 | 73.88 | 103,383 | +0.35(+0.47%) |
Jan 22, 2018 | 73.42 | 73.57 | 72.62 | 73.54 | 97,500 | -0.36(-0.48%) |
Jan 19, 2018 | 72.77 | 73.92 | 72.57 | 73.89 | 125,920 | +0.92(+1.26%) |
Jan 18, 2018 | 73.97 | 74.43 | 72.94 | 72.98 | 167,671 | -1.15(-1.56%) |
Jan 17, 2018 | 73.46 | 74.62 | 72.53 | 74.13 | 146,076 | +1.04(+1.42%) |
Jan 16, 2018 | 73.86 | 75.03 | 73.09 | 73.10 | 105,668 | -0.28(-0.37%) |
Jan 12, 2018 | 73.37 | 73.37 | 73.37 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.49 | 74.63 | 72.41 | 73.68 | 332,137 | +1.41(+1.95%) |
Jan 10, 2018 | 71.49 | 72.54 | 71.13 | 72.27 | 279,262 | +0.66(+0.92%) |
Jan 09, 2018 | 72.57 | 73.06 | 71.44 | 71.61 | 213,708 | -1.01(-1.39%) |
Jan 08, 2018 | 71.87 | 73.04 | 71.34 | 72.62 | 252,370 | +0.60(+0.84%) |
Jan 05, 2018 | 72.15 | 72.47 | 71.39 | 72.01 | 139,614 | -0.04(-0.05%) |
Jan 04, 2018 | 72.32 | 72.88 | 71.93 | 72.05 | 135,160 | +0.05(+0.08%) |
Jan 03, 2018 | 72.34 | 72.82 | 71.41 | 72.00 | 93,122 | -0.29(-0.41%) |
Jan 02, 2018 | 71.45 | 72.55 | 71.45 | 72.29 | 158,461 | +1.24(+1.74%) |
Dec 29, 2017 | 71.05 | 71.05 | 71.05 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.11 | 72.11 | 71.37 | 72.02 | 83,616 | +0.00(+0.00%) |
Dec 27, 2017 | 72.00 | 72.90 | 71.44 | 72.02 | 88,528 | +0.01(+0.01%) |
Dec 26, 2017 | 72.68 | 73.17 | 71.86 | 72.01 | 72,581 | -0.74(-1.02%) |
Dec 22, 2017 | 73.35 | 73.46 | 72.55 | 72.76 | 147,186 | -0.74(-1.01%) |
Dec 21, 2017 | 72.85 | 73.90 | 72.85 | 73.50 | 103,071 | +0.65(+0.89%) |
Dec 20, 2017 | 73.44 | 74.31 | 72.71 | 72.85 | 114,683 | -0.17(-0.24%) |
Dec 19, 2017 | 74.04 | 75.10 | 72.90 | 73.02 | 123,143 | -0.93(-1.25%) |
Dec 18, 2017 | 73.22 | 74.19 | 73.19 | 73.95 | 136,970 | +1.55(+2.14%) |
Dec 15, 2017 | 71.53 | 73.57 | 71.46 | 72.40 | 623,066 | +1.38(+1.95%) |
Dec 14, 2017 | 72.41 | 73.02 | 70.80 | 71.01 | 206,213 | -1.15(-1.59%) |
Dec 13, 2017 | 71.53 | 73.06 | 71.53 | 72.16 | 148,492 | +0.47(+0.65%) |
Dec 12, 2017 | 72.41 | 72.90 | 71.62 | 71.69 | 220,260 | -0.71(-0.99%) |
Dec 11, 2017 | 73.78 | 73.78 | 71.82 | 72.41 | 267,366 | -1.50(-2.03%) |
Dec 08, 2017 | 75.57 | 75.99 | 73.88 | 73.91 | 144,705 | +0.00(+0.00%) |
Dec 07, 2017 | 75.00 | 75.93 | 74.63 | 206,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.07 | 75.66 | 74.71 | 75.07 | 83,275 | +0.05(+0.07%) |
Dec 05, 2017 | 76.58 | 76.61 | 75.01 | 75.01 | 126,295 | -1.04(-1.36%) |
Dec 04, 2017 | 77.80 | 77.80 | 75.91 | 76.05 | 265,946 | -0.69(-0.90%) |