Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.51 | 96.67 | 93.08 | 95.40 | 557,600 | +1.50(+1.60%) |
Nov 29, 2018 | 91.99 | 96.71 | 90.50 | 93.90 | 690,772 | +1.91(+2.08%) |
Nov 28, 2018 | 87.63 | 92.01 | 86.45 | 91.99 | 641,837 | +4.65(+5.32%) |
Nov 27, 2018 | 93.14 | 93.48 | 87.21 | 87.34 | 614,727 | -5.67(-6.10%) |
Nov 26, 2018 | 93.33 | 94.41 | 91.40 | 93.01 | 465,048 | +1.10(+1.20%) |
Nov 23, 2018 | 89.37 | 93.16 | 89.00 | 91.91 | 240,400 | +1.68(+1.86%) |
Nov 21, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.79(+2.02%) | |
Nov 20, 2018 | 84.89 | 89.94 | 84.50 | 88.44 | 666,002 | -0.44(-0.50%) |
Nov 19, 2018 | 92.32 | 92.38 | 88.19 | 88.88 | 558,579 | -3.97(-4.28%) |
Nov 16, 2018 | 89.82 | 93.20 | 89.42 | 92.85 | 681,500 | +2.87(+3.19%) |
Nov 15, 2018 | 88.77 | 91.00 | 86.46 | 89.98 | 615,899 | +1.05(+1.18%) |
Nov 14, 2018 | 91.96 | 92.18 | 87.00 | 88.93 | 1,036,334 | -2.39(-2.62%) |
Nov 13, 2018 | 92.52 | 93.88 | 90.00 | 91.32 | 592,567 | -0.36(-0.39%) |
Nov 12, 2018 | 94.87 | 95.04 | 90.57 | 91.68 | 566,539 | -4.33(-4.51%) |
Nov 09, 2018 | 99.24 | 99.95 | 94.00 | 96.01 | 644,200 | -3.81(-3.82%) |
Nov 08, 2018 | 99.69 | 101.22 | 98.05 | 99.82 | 458,425 | -0.32(-0.32%) |
Nov 07, 2018 | 97.83 | 100.26 | 97.29 | 100.14 | 608,277 | +3.13(+3.23%) |
Nov 06, 2018 | 97.25 | 99.98 | 96.01 | 97.01 | 510,608 | -0.65(-0.67%) |
Nov 05, 2018 | 97.74 | 99.63 | 93.75 | 97.66 | 936,682 | +1.68(+1.75%) |
Nov 02, 2018 | 95.00 | 97.50 | 93.39 | 95.98 | 1,006,500 | +1.19(+1.26%) |
Nov 01, 2018 | 89.27 | 97.82 | 87.36 | 94.79 | 1,209,032 | +6.62(+7.51%) |
Oct 31, 2018 | 84.51 | 89.06 | 83.99 | 88.17 | 1,688,544 | +7.43(+9.20%) |
Oct 30, 2018 | 77.47 | 81.12 | 76.57 | 80.74 | 838,802 | +3.39(+4.38%) |
Oct 29, 2018 | 81.57 | 82.49 | 76.11 | 77.35 | 754,283 | -2.43(-3.05%) |
Oct 26, 2018 | 80.10 | 82.99 | 76.79 | 79.78 | 918,100 | -1.96(-2.40%) |
Oct 25, 2018 | 81.40 | 82.20 | 76.50 | 81.74 | 1,940,592 | +1.25(+1.55%) |
Oct 24, 2018 | 84.00 | 85.83 | 77.75 | 80.49 | 5,732,100 | -11.33(-12.34%) |
Oct 23, 2018 | 88.91 | 94.40 | 87.75 | 91.82 | 2,050,741 | +1.06(+1.17%) |
Oct 22, 2018 | 89.52 | 91.25 | 88.40 | 90.76 | 805,794 | +1.65(+1.85%) |
Oct 19, 2018 | 91.30 | 92.90 | 88.15 | 89.11 | 1,063,200 | -1.65(-1.82%) |
Oct 18, 2018 | 92.38 | 93.19 | 89.31 | 90.76 | 363,292 | -2.34(-2.51%) |
Oct 17, 2018 | 94.50 | 94.51 | 91.56 | 93.10 | 481,429 | -1.60(-1.69%) |
Oct 16, 2018 | 91.73 | 95.10 | 90.46 | 94.70 | 765,657 | +3.85(+4.24%) |
Oct 15, 2018 | 91.04 | 92.54 | 89.34 | 90.85 | 459,481 | +0.24(+0.26%) |
Oct 12, 2018 | 90.44 | 92.12 | 88.05 | 90.61 | 761,900 | +3.34(+3.83%) |
Oct 11, 2018 | 87.77 | 91.60 | 86.78 | 87.27 | 822,729 | -1.54(-1.73%) |
Oct 10, 2018 | 95.00 | 95.00 | 87.83 | 88.81 | 891,197 | -6.18(-6.51%) |
Oct 09, 2018 | 96.12 | 97.99 | 94.80 | 94.99 | 623,026 | -2.01(-2.07%) |
Oct 08, 2018 | 102.50 | 104.00 | 95.01 | 97.00 | 1,579,277 | -9.06(-8.54%) |
Oct 05, 2018 | 105.47 | 108.33 | 104.28 | 106.06 | 685,400 | +0.92(+0.88%) |
Oct 04, 2018 | 107.13 | 107.47 | 102.72 | 105.14 | 557,620 | -2.51(-2.33%) |
Oct 03, 2018 | 106.95 | 109.40 | 106.16 | 107.65 | 346,761 | +1.55(+1.46%) |
Oct 02, 2018 | 111.04 | 111.54 | 104.75 | 106.10 | 519,088 | -4.82(-4.35%) |
Oct 01, 2018 | 111.33 | 114.22 | 110.54 | 110.92 | 652,449 | +1.00(+0.91%) |
Sep 28, 2018 | 108.33 | 110.48 | 108.12 | 109.92 | 418,800 | +1.20(+1.10%) |
Sep 27, 2018 | 108.16 | 111.66 | 107.69 | 108.72 | 406,355 | +0.71(+0.66%) |
Sep 26, 2018 | 107.93 | 108.76 | 107.05 | 108.01 | 436,373 | +0.95(+0.89%) |
Sep 25, 2018 | 104.56 | 108.31 | 104.53 | 107.06 | 682,062 | +2.94(+2.82%) |
Sep 24, 2018 | 103.43 | 105.40 | 102.03 | 104.12 | 713,614 | +0.01(+0.01%) |
Sep 21, 2018 | 106.49 | 109.20 | 103.83 | 104.11 | 1,877,800 | -2.18(-2.05%) |
Sep 20, 2018 | 113.14 | 113.52 | 106.00 | 106.29 | 1,004,539 | -6.85(-6.05%) |
Sep 19, 2018 | 114.68 | 114.68 | 112.20 | 113.14 | 724,734 | -1.12(-0.98%) |
Sep 18, 2018 | 111.77 | 114.56 | 110.60 | 114.26 | 776,692 | +3.12(+2.81%) |
Sep 17, 2018 | 108.88 | 112.90 | 106.60 | 111.14 | 1,152,242 | +2.42(+2.23%) |
Sep 14, 2018 | 106.99 | 109.40 | 106.00 | 108.72 | 427,500 | +1.97(+1.85%) |
Sep 13, 2018 | 109.06 | 109.89 | 105.65 | 106.75 | 459,692 | -1.45(-1.34%) |
Sep 12, 2018 | 107.80 | 109.89 | 107.05 | 108.20 | 608,635 | +0.22(+0.20%) |
Sep 11, 2018 | 104.33 | 108.53 | 103.18 | 107.98 | 784,516 | +2.85(+2.71%) |
Sep 10, 2018 | 104.63 | 106.23 | 101.00 | 105.13 | 783,495 | +1.74(+1.68%) |
Sep 07, 2018 | 101.86 | 105.54 | 99.73 | 103.39 | 1,110,400 | -1.18(-1.13%) |
Sep 06, 2018 | 115.00 | 115.00 | 104.05 | 104.57 | 1,516,029 | -10.43(-9.07%) |
Sep 05, 2018 | 113.22 | 116.52 | 110.46 | 115.00 | 1,011,921 | +0.84(+0.74%) |
Sep 04, 2018 | 111.10 | 114.62 | 109.28 | 114.16 | 947,859 | +0.66(+0.58%) |
Aug 31, 2018 | 113.50 | 113.50 | 113.50 | 0 | -2.81(-2.42%) | |
Aug 30, 2018 | 115.07 | 116.85 | 112.30 | 116.31 | 834,282 | +0.38(+0.33%) |
Aug 29, 2018 | 116.46 | 116.68 | 111.78 | 115.93 | 1,307,228 | -1.78(-1.51%) |
Aug 28, 2018 | 113.07 | 118.75 | 112.58 | 117.71 | 1,682,604 | +5.44(+4.85%) |
Aug 27, 2018 | 108.90 | 113.03 | 108.22 | 112.27 | 1,221,284 | +4.20(+3.89%) |
Aug 24, 2018 | 106.24 | 108.16 | 104.44 | 108.07 | 711,300 | +2.47(+2.34%) |
Aug 23, 2018 | 105.51 | 107.92 | 103.98 | 105.60 | 1,133,486 | -0.21(-0.20%) |
Aug 22, 2018 | 100.95 | 106.05 | 100.03 | 105.81 | 1,240,677 | +3.90(+3.83%) |
Aug 21, 2018 | 96.77 | 103.17 | 96.12 | 101.91 | 1,339,673 | +4.61(+4.74%) |
Aug 20, 2018 | 94.75 | 98.07 | 93.24 | 97.30 | 1,301,779 | +2.53(+2.67%) |
Aug 17, 2018 | 89.46 | 95.07 | 88.43 | 94.77 | 837,000 | +4.92(+5.48%) |
Aug 16, 2018 | 89.51 | 90.42 | 88.61 | 89.85 | 686,191 | +0.57(+0.64%) |
Aug 15, 2018 | 86.87 | 89.37 | 85.66 | 89.28 | 543,435 | +1.50(+1.71%) |
Aug 14, 2018 | 86.55 | 88.55 | 85.72 | 87.78 | 420,354 | +1.74(+2.02%) |
Aug 13, 2018 | 86.20 | 87.74 | 85.36 | 86.04 | 429,094 | -0.46(-0.53%) |
Aug 10, 2018 | 85.96 | 86.72 | 84.55 | 86.50 | 409,900 | -0.33(-0.38%) |
Aug 09, 2018 | 87.15 | 88.49 | 86.29 | 86.83 | 579,651 | +0.33(+0.38%) |
Aug 08, 2018 | 84.18 | 87.03 | 84.17 | 86.50 | 763,361 | +2.40(+2.85%) |
Aug 07, 2018 | 84.69 | 86.04 | 83.75 | 84.10 | 774,326 | -0.08(-0.10%) |
Aug 06, 2018 | 81.55 | 84.36 | 81.55 | 84.18 | 649,914 | +2.44(+2.99%) |
Aug 03, 2018 | 81.90 | 83.47 | 80.82 | 81.74 | 649,400 | -0.28(-0.34%) |
Aug 02, 2018 | 78.79 | 82.28 | 78.21 | 82.02 | 763,590 | +3.04(+3.85%) |
Aug 01, 2018 | 79.06 | 80.25 | 78.13 | 78.98 | 506,230 | -0.27(-0.34%) |
Jul 31, 2018 | 77.34 | 80.15 | 77.25 | 79.25 | 703,561 | +2.28(+2.96%) |
Jul 30, 2018 | 79.87 | 80.84 | 76.09 | 76.97 | 639,719 | -3.19(-3.98%) |
Jul 27, 2018 | 83.35 | 83.50 | 79.14 | 80.16 | 1,007,500 | -2.75(-3.32%) |
Jul 26, 2018 | 83.17 | 85.36 | 82.13 | 82.91 | 1,199,387 | -0.38(-0.46%) |
Jul 25, 2018 | 82.30 | 89.48 | 80.54 | 83.29 | 6,646,060 | +12.10(+17.00%) |
Jul 24, 2018 | 74.05 | 74.45 | 70.86 | 71.19 | 2,278,484 | -2.06(-2.81%) |
Jul 23, 2018 | 73.36 | 74.53 | 71.28 | 73.25 | 1,201,211 | -0.81(-1.09%) |
Jul 20, 2018 | 77.66 | 78.72 | 73.89 | 74.06 | 667,943 | -3.83(-4.92%) |
Jul 19, 2018 | 78.73 | 79.70 | 77.82 | 77.89 | 520,893 | -0.79(-1.00%) |
Jul 18, 2018 | 79.50 | 79.50 | 77.89 | 78.68 | 501,694 | -1.16(-1.45%) |
Jul 17, 2018 | 79.00 | 80.30 | 78.16 | 79.84 | 674,339 | +0.80(+1.01%) |
Jul 16, 2018 | 80.21 | 81.39 | 78.23 | 79.04 | 415,508 | -1.31(-1.63%) |
Jul 13, 2018 | 80.94 | 82.10 | 79.92 | 80.35 | 406,760 | -0.77(-0.95%) |
Jul 12, 2018 | 79.89 | 81.89 | 79.58 | 81.12 | 741,967 | +1.92(+2.42%) |
Jul 11, 2018 | 79.76 | 81.75 | 79.07 | 79.20 | 435,098 | -1.76(-2.17%) |
Jul 10, 2018 | 77.21 | 81.21 | 75.20 | 80.96 | 1,054,771 | +0.05(+0.06%) |
Jul 09, 2018 | 80.89 | 82.36 | 80.36 | 80.91 | 578,330 | +0.04(+0.05%) |
Jul 06, 2018 | 82.00 | 83.62 | 78.64 | 80.87 | 1,120,672 | -0.46(-0.57%) |
Jul 05, 2018 | 76.93 | 81.78 | 76.42 | 81.33 | 1,747,623 | +5.04(+6.61%) |
Jul 03, 2018 | 76.29 | 76.29 | 76.29 | 0 | +0.36(+0.47%) | |
Jul 02, 2018 | 75.10 | 76.45 | 74.03 | 75.93 | 498,352 | +0.16(+0.21%) |
Jun 29, 2018 | 77.97 | 75.75 | 75.77 | 690,406 | -0.53(-0.69%) | |
Jun 28, 2018 | 76.09 | 76.85 | 75.31 | 76.30 | 395,188 | +0.28(+0.37%) |
Jun 27, 2018 | 75.77 | 77.49 | 75.43 | 76.02 | 517,285 | +0.62(+0.82%) |
Jun 26, 2018 | 74.76 | 76.35 | 74.44 | 75.40 | 354,750 | +0.98(+1.32%) |
Jun 25, 2018 | 75.38 | 76.00 | 73.51 | 74.42 | 565,666 | -1.50(-1.98%) |
Jun 22, 2018 | 77.37 | 77.76 | 75.59 | 75.92 | 656,776 | -1.22(-1.58%) |
Jun 21, 2018 | 78.32 | 78.32 | 75.50 | 77.14 | 559,005 | -1.23(-1.57%) |
Jun 20, 2018 | 78.34 | 79.10 | 77.70 | 78.37 | 466,729 | +0.40(+0.51%) |
Jun 19, 2018 | 78.06 | 79.33 | 76.13 | 77.97 | 755,073 | -1.10(-1.39%) |
Jun 18, 2018 | 78.50 | 79.28 | 77.58 | 79.07 | 500,979 | +0.15(+0.19%) |
Jun 15, 2018 | 81.70 | 79.99 | 78.92 | 1,161,044 | -1.07(-1.34%) | |
Jun 14, 2018 | 78.00 | 80.03 | 77.43 | 79.99 | 720,579 | +2.59(+3.35%) |
Jun 13, 2018 | 78.68 | 80.94 | 76.35 | 77.40 | 1,292,782 | -1.75(-2.21%) |
Jun 12, 2018 | 73.75 | 81.40 | 73.52 | 79.15 | 2,747,983 | +5.81(+7.92%) |
Jun 11, 2018 | 69.41 | 73.42 | 69.41 | 73.34 | 891,881 | +3.77(+5.42%) |
Jun 08, 2018 | 68.74 | 69.89 | 68.09 | 69.57 | 510,277 | +0.53(+0.77%) |
Jun 07, 2018 | 68.16 | 69.29 | 67.31 | 69.04 | 626,081 | +0.69(+1.01%) |
Jun 06, 2018 | 66.22 | 69.25 | 65.95 | 68.35 | 933,238 | +2.43(+3.69%) |
Jun 05, 2018 | 65.29 | 66.08 | 65.00 | 65.92 | 510,915 | +0.56(+0.86%) |
Jun 04, 2018 | 64.10 | 65.64 | 64.10 | 65.36 | 659,796 | +1.63(+2.56%) |
Jun 01, 2018 | 62.82 | 64.35 | 62.82 | 63.73 | 619,816 | +1.32(+2.12%) |
May 31, 2018 | 65.01 | 65.09 | 62.37 | 62.41 | 552,617 | -2.89(-4.43%) |
May 30, 2018 | 64.94 | 65.60 | 64.09 | 65.30 | 644,834 | +0.46(+0.71%) |
May 29, 2018 | 62.70 | 64.87 | 62.45 | 64.84 | 740,423 | +2.11(+3.36%) |
May 25, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.34(+0.54%) | |
May 24, 2018 | 61.85 | 62.46 | 61.50 | 62.39 | 434,352 | +0.52(+0.84%) |
May 23, 2018 | 62.86 | 63.03 | 61.39 | 61.87 | 655,664 | -1.29(-2.04%) |
May 22, 2018 | 63.26 | 64.54 | 63.07 | 63.16 | 621,578 | +0.27(+0.43%) |
May 21, 2018 | 62.80 | 62.94 | 62.11 | 62.89 | 634,202 | +0.46(+0.74%) |
May 18, 2018 | 62.89 | 62.89 | 62.18 | 62.43 | 464,063 | -0.45(-0.72%) |
May 17, 2018 | 62.30 | 63.38 | 62.23 | 62.88 | 693,248 | +0.57(+0.91%) |
May 16, 2018 | 61.65 | 62.85 | 61.51 | 62.31 | 461,984 | +1.05(+1.71%) |
May 15, 2018 | 61.86 | 61.96 | 60.05 | 61.26 | 661,008 | -1.04(-1.67%) |
May 14, 2018 | 62.47 | 63.15 | 62.09 | 62.30 | 509,562 | -0.06(-0.10%) |
May 11, 2018 | 61.93 | 62.60 | 61.49 | 62.36 | 485,158 | +0.43(+0.69%) |
May 10, 2018 | 62.32 | 62.77 | 61.75 | 61.93 | 584,901 | -0.13(-0.21%) |
May 09, 2018 | 62.29 | 62.56 | 61.52 | 62.06 | 517,879 | -0.21(-0.34%) |
May 08, 2018 | 61.88 | 62.34 | 61.37 | 62.27 | 498,018 | +0.51(+0.83%) |
May 07, 2018 | 60.31 | 61.92 | 59.75 | 61.76 | 824,657 | +1.74(+2.90%) |
May 04, 2018 | 56.88 | 60.15 | 56.80 | 60.02 | 850,557 | +2.84(+4.97%) |
May 03, 2018 | 58.03 | 58.42 | 56.61 | 57.18 | 654,234 | -1.13(-1.94%) |
May 02, 2018 | 57.65 | 58.80 | 57.24 | 58.31 | 549,676 | +0.48(+0.83%) |
May 01, 2018 | 58.03 | 58.33 | 56.76 | 57.83 | 709,338 | -0.53(-0.91%) |
Apr 30, 2018 | 58.52 | 58.84 | 58.02 | 58.36 | 616,508 | -0.22(-0.38%) |
Apr 27, 2018 | 58.20 | 59.46 | 57.65 | 58.58 | 1,151,005 | +0.34(+0.58%) |
Apr 26, 2018 | 57.07 | 59.97 | 57.00 | 58.24 | 1,423,116 | +1.18(+2.07%) |
Apr 25, 2018 | 61.88 | 61.91 | 56.90 | 57.06 | 2,951,499 | -2.02(-3.42%) |
Apr 24, 2018 | 60.31 | 61.92 | 58.84 | 59.08 | 2,175,565 | -0.87(-1.45%) |
Apr 23, 2018 | 62.46 | 62.98 | 58.41 | 59.95 | 2,061,772 | -3.93(-6.15%) |
Apr 20, 2018 | 63.46 | 64.01 | 61.51 | 63.88 | 1,651,047 | +0.21(+0.33%) |
Apr 19, 2018 | 65.89 | 65.89 | 61.40 | 63.67 | 2,521,666 | +1.87(+3.03%) |
Apr 18, 2018 | 63.77 | 64.15 | 61.01 | 61.80 | 2,219,135 | -1.67(-2.63%) |
Apr 17, 2018 | 67.25 | 67.34 | 63.29 | 63.47 | 1,323,545 | -3.49(-5.21%) |
Apr 16, 2018 | 66.15 | 67.58 | 65.46 | 66.96 | 654,835 | +1.21(+1.84%) |
Apr 13, 2018 | 67.86 | 67.99 | 65.43 | 65.75 | 568,697 | -1.63(-2.42%) |
Apr 12, 2018 | 67.21 | 67.99 | 66.66 | 67.38 | 517,531 | +0.59(+0.88%) |
Apr 11, 2018 | 66.43 | 67.82 | 66.40 | 66.79 | 432,451 | -0.18(-0.27%) |
Apr 10, 2018 | 66.81 | 67.61 | 65.84 | 66.97 | 507,470 | +1.33(+2.03%) |
Apr 09, 2018 | 66.94 | 67.75 | 65.56 | 65.64 | 483,365 | -0.78(-1.17%) |
Apr 06, 2018 | 66.99 | 67.94 | 65.57 | 66.42 | 458,990 | -1.38(-2.04%) |
Apr 05, 2018 | 67.13 | 68.12 | 66.09 | 67.80 | 559,699 | +1.04(+1.56%) |
Apr 04, 2018 | 63.25 | 67.42 | 63.25 | 66.76 | 729,677 | +1.27(+1.94%) |
Apr 03, 2018 | 64.31 | 65.82 | 63.88 | 65.49 | 567,130 | +1.89(+2.97%) |
Apr 02, 2018 | 63.98 | 63.98 | 62.02 | 63.60 | 505,019 | -0.59(-0.92%) |
Mar 29, 2018 | 64.19 | 64.19 | 64.19 | 0 | +1.10(+1.74%) | |
Mar 28, 2018 | 65.59 | 65.85 | 63.03 | 63.09 | 565,571 | -2.51(-3.83%) |
Mar 27, 2018 | 68.06 | 68.16 | 65.24 | 65.60 | 478,640 | -2.10(-3.10%) |
Mar 26, 2018 | 68.14 | 68.35 | 66.41 | 67.70 | 473,344 | +0.98(+1.47%) |
Mar 23, 2018 | 65.97 | 68.47 | 65.83 | 66.72 | 673,367 | +0.22(+0.33%) |
Mar 22, 2018 | 68.32 | 69.47 | 66.47 | 66.50 | 533,614 | -2.71(-3.92%) |
Mar 21, 2018 | 67.69 | 69.40 | 67.60 | 69.21 | 416,168 | +1.35(+1.99%) |
Mar 20, 2018 | 67.02 | 67.88 | 66.19 | 67.86 | 403,463 | +0.96(+1.43%) |
Mar 19, 2018 | 69.46 | 69.58 | 65.91 | 66.90 | 865,806 | -3.23(-4.61%) |
Mar 16, 2018 | 69.86 | 70.26 | 68.65 | 70.13 | 983,803 | +0.26(+0.37%) |
Mar 15, 2018 | 69.67 | 70.79 | 68.42 | 69.87 | 420,252 | +0.30(+0.43%) |
Mar 14, 2018 | 69.74 | 70.07 | 68.41 | 69.57 | 460,265 | +0.45(+0.65%) |
Mar 13, 2018 | 70.47 | 71.93 | 68.15 | 69.12 | 762,233 | -1.15(-1.64%) |
Mar 12, 2018 | 68.39 | 70.46 | 68.31 | 70.27 | 788,464 | +1.86(+2.72%) |
Mar 09, 2018 | 67.76 | 68.90 | 67.34 | 68.41 | 767,255 | +1.48(+2.21%) |
Mar 08, 2018 | 69.62 | 69.63 | 66.60 | 66.93 | 775,569 | -2.35(-3.39%) |
Mar 07, 2018 | 67.63 | 68.95 | 67.55 | 69.28 | 552,275 | +0.61(+0.89%) |
Mar 06, 2018 | 68.93 | 70.36 | 68.06 | 68.67 | 766,672 | +0.14(+0.20%) |
Mar 05, 2018 | 67.49 | 69.75 | 67.49 | 68.53 | 693,735 | +1.14(+1.69%) |
Mar 02, 2018 | 64.95 | 67.66 | 64.06 | 67.39 | 585,180 | +1.74(+2.65%) |
Mar 01, 2018 | 67.92 | 68.79 | 64.14 | 65.65 | 1,245,371 | -2.30(-3.38%) |
Feb 28, 2018 | 69.05 | 70.82 | 67.75 | 67.95 | 777,404 | -0.99(-1.44%) |
Feb 27, 2018 | 70.75 | 71.75 | 68.72 | 68.94 | 898,457 | -0.68(-0.98%) |
Feb 26, 2018 | 68.77 | 69.94 | 68.51 | 69.62 | 905,230 | +1.11(+1.62%) |
Feb 23, 2018 | 65.42 | 68.64 | 65.31 | 68.51 | 1,101,588 | +3.48(+5.35%) |
Feb 22, 2018 | 66.00 | 66.50 | 64.62 | 65.03 | 895,221 | -0.71(-1.08%) |
Feb 21, 2018 | 65.51 | 67.43 | 65.40 | 65.74 | 733,238 | +0.46(+0.70%) |
Feb 20, 2018 | 66.00 | 67.45 | 64.79 | 65.28 | 1,052,663 | -1.11(-1.67%) |
Feb 16, 2018 | 66.39 | 66.39 | 66.39 | 0 | +0.44(+0.67%) | |
Feb 15, 2018 | 65.07 | 66.13 | 64.46 | 65.95 | 936,806 | +1.59(+2.47%) |
Feb 14, 2018 | 63.99 | 65.70 | 62.14 | 64.36 | 1,527,162 | -0.17(-0.26%) |
Feb 13, 2018 | 61.23 | 64.95 | 61.10 | 64.53 | 2,227,516 | +2.95(+4.79%) |
Feb 12, 2018 | 59.70 | 62.40 | 58.86 | 61.58 | 2,332,578 | +3.68(+6.36%) |
Feb 09, 2018 | 62.29 | 63.27 | 55.77 | 57.90 | 5,706,349 | -1.90(-3.18%) |
Feb 08, 2018 | 70.40 | 71.06 | 59.60 | 59.80 | 10,206,990 | -28.24(-32.08%) |
Feb 07, 2018 | 87.05 | 89.66 | 86.45 | 88.04 | 1,609,778 | +0.95(+1.09%) |
Feb 06, 2018 | 79.62 | 87.33 | 77.51 | 87.09 | 1,386,335 | +3.87(+4.65%) |
Feb 05, 2018 | 85.91 | 89.05 | 81.82 | 83.22 | 1,390,650 | -5.40(-6.09%) |
Feb 02, 2018 | 89.08 | 89.50 | 86.93 | 88.62 | 753,405 | -1.29(-1.43%) |
Feb 01, 2018 | 88.53 | 91.06 | 87.55 | 89.91 | 505,925 | +1.16(+1.31%) |
Jan 31, 2018 | 88.92 | 89.94 | 87.60 | 88.75 | 629,846 | +0.14(+0.16%) |
Jan 30, 2018 | 91.70 | 91.83 | 90.31 | 88.61 | 1,820,516 | -4.84(-5.18%) |
Jan 29, 2018 | 94.48 | 94.48 | 93.00 | 93.45 | 571,641 | -0.91(-0.96%) |
Jan 26, 2018 | 93.18 | 94.40 | 92.18 | 94.36 | 547,141 | +1.70(+1.83%) |
Jan 25, 2018 | 93.51 | 94.10 | 92.14 | 92.66 | 765,077 | -0.85(-0.91%) |
Jan 24, 2018 | 91.64 | 94.85 | 91.50 | 93.51 | 1,114,742 | +1.87(+2.04%) |
Jan 23, 2018 | 90.00 | 92.05 | 89.01 | 91.64 | 821,754 | +1.70(+1.89%) |
Jan 22, 2018 | 88.50 | 90.00 | 87.54 | 89.94 | 764,282 | +1.15(+1.30%) |
Jan 19, 2018 | 86.86 | 88.83 | 86.86 | 88.79 | 990,899 | +2.57(+2.98%) |
Jan 18, 2018 | 88.00 | 88.04 | 86.01 | 86.22 | 614,392 | -1.87(-2.12%) |
Jan 17, 2018 | 86.08 | 88.32 | 85.63 | 88.09 | 855,295 | +2.40(+2.80%) |
Jan 16, 2018 | 87.90 | 89.45 | 84.40 | 85.69 | 1,273,215 | -1.50(-1.72%) |
Jan 12, 2018 | 87.19 | 87.19 | 87.19 | 0 | +4.40(+5.31%) | |
Jan 11, 2018 | 81.64 | 82.93 | 81.05 | 82.79 | 538,471 | +1.61(+1.98%) |
Jan 10, 2018 | 81.45 | 79.57 | 81.18 | 613,405 | +0.01(+0.01%) | |
Jan 09, 2018 | 81.82 | 82.12 | 80.28 | 81.17 | 777,761 | -0.61(-0.75%) |
Jan 08, 2018 | 82.08 | 82.80 | 81.60 | 81.78 | 615,560 | -0.22(-0.27%) |
Jan 05, 2018 | 81.37 | 82.45 | 80.46 | 82.00 | 647,398 | +1.08(+1.33%) |
Jan 04, 2018 | 83.13 | 83.55 | 79.76 | 80.92 | 987,686 | -2.12(-2.55%) |
Jan 03, 2018 | 80.16 | 83.23 | 80.15 | 83.04 | 788,944 | +2.94(+3.67%) |
Jan 02, 2018 | 77.81 | 80.16 | 77.71 | 80.10 | 793,165 | +3.40(+4.43%) |
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | -2.27(-2.87%) | |
Dec 28, 2017 | 80.39 | 80.39 | 78.19 | 78.97 | 515,269 | -1.07(-1.34%) |
Dec 27, 2017 | 80.11 | 81.16 | 79.95 | 80.04 | 491,558 | -0.07(-0.09%) |
Dec 26, 2017 | 79.24 | 80.24 | 78.84 | 80.11 | 618,098 | +0.59(+0.74%) |
Dec 22, 2017 | 79.00 | 80.00 | 77.50 | 79.52 | 610,576 | +0.28(+0.35%) |
Dec 21, 2017 | 77.65 | 79.47 | 77.29 | 79.24 | 721,860 | +1.68(+2.17%) |
Dec 20, 2017 | 77.14 | 77.57 | 76.17 | 77.56 | 653,686 | +0.42(+0.54%) |
Dec 19, 2017 | 75.00 | 77.45 | 74.88 | 77.14 | 963,756 | +2.41(+3.22%) |
Dec 18, 2017 | 75.07 | 76.79 | 73.46 | 74.73 | 1,359,397 | +0.30(+0.40%) |
Dec 15, 2017 | 73.25 | 74.43 | 73.20 | 74.43 | 2,005,036 | +1.21(+1.65%) |
Dec 14, 2017 | 74.00 | 74.69 | 72.00 | 73.22 | 1,339,908 | -0.81(-1.09%) |
Dec 13, 2017 | 70.48 | 74.25 | 70.24 | 74.03 | 1,977,033 | +3.63(+5.16%) |
Dec 12, 2017 | 66.22 | 70.97 | 65.97 | 70.40 | 1,506,663 | +4.06(+6.12%) |
Dec 11, 2017 | 66.63 | 66.64 | 64.45 | 66.34 | 1,167,872 | -0.43(-0.64%) |
Dec 08, 2017 | 67.59 | 68.75 | 66.00 | 66.77 | 1,037,832 | -0.08(-0.12%) |
Dec 07, 2017 | 64.92 | 67.16 | 64.65 | 66.85 | 1,141,523 | +1.82(+2.80%) |
Dec 06, 2017 | 65.00 | 66.45 | 64.77 | 65.03 | 832,862 | -0.20(-0.31%) |
Dec 05, 2017 | 64.44 | 65.88 | 63.00 | 65.23 | 1,098,196 | +0.65(+1.01%) |
Dec 04, 2017 | 66.90 | 66.90 | 66.35 | 64.58 | 969,252 | -1.41(-2.14%) |