Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.74 | 76.74 | 74.71 | 76.18 | 129,481 | -0.36(-0.47%) |
Dec 28, 2018 | 75.78 | 77.22 | 74.60 | 76.54 | 124,545 | +0.77(+1.01%) |
Dec 27, 2018 | 73.00 | 75.77 | 72.67 | 75.77 | 222,013 | +2.17(+2.95%) |
Dec 26, 2018 | 71.59 | 73.72 | 71.14 | 73.61 | 167,477 | +2.25(+3.15%) |
Dec 24, 2018 | 73.70 | 73.70 | 71.36 | 71.36 | 54,713 | -2.13(-2.90%) |
Dec 21, 2018 | 73.98 | 75.32 | 72.50 | 73.49 | 278,890 | -0.93(-1.25%) |
Dec 20, 2018 | 75.42 | 76.14 | 73.98 | 74.42 | 114,951 | -1.05(-1.40%) |
Dec 19, 2018 | 76.24 | 78.07 | 74.49 | 75.47 | 135,674 | -0.78(-1.03%) |
Dec 18, 2018 | 75.57 | 77.32 | 75.42 | 76.25 | 134,910 | +1.37(+1.83%) |
Dec 17, 2018 | 76.68 | 77.89 | 74.49 | 74.88 | 181,590 | -2.06(-2.68%) |
Dec 14, 2018 | 76.73 | 77.05 | 75.07 | 76.94 | 112,073 | -0.24(-0.31%) |
Dec 13, 2018 | 78.44 | 78.77 | 76.89 | 77.18 | 118,081 | -0.98(-1.25%) |
Dec 12, 2018 | 76.82 | 79.09 | 76.26 | 78.16 | 122,398 | +1.88(+2.47%) |
Dec 11, 2018 | 76.67 | 77.55 | 75.67 | 76.27 | 76,694 | +0.29(+0.38%) |
Dec 10, 2018 | 77.88 | 78.14 | 75.36 | 75.98 | 143,948 | -2.30(-2.94%) |
Dec 07, 2018 | 79.28 | 79.40 | 77.39 | 78.28 | 120,352 | -0.73(-0.93%) |
Dec 06, 2018 | 78.54 | 79.13 | 76.95 | 79.02 | 122,191 | -0.33(-0.41%) |
Dec 04, 2018 | 82.91 | 83.90 | 79.27 | 79.35 | 183,892 | -3.83(-4.60%) |
Dec 03, 2018 | 84.64 | 84.95 | 82.31 | 83.17 | 105,461 | -0.61(-0.73%) |
Nov 30, 2018 | 83.49 | 84.98 | 83.27 | 83.78 | 151,294 | +0.14(+0.17%) |
Nov 29, 2018 | 84.49 | 84.63 | 82.87 | 83.64 | 124,022 | -1.00(-1.19%) |
Nov 28, 2018 | 82.36 | 84.86 | 81.48 | 84.64 | 116,242 | +2.43(+2.95%) |
Nov 27, 2018 | 81.74 | 82.52 | 80.71 | 82.22 | 93,792 | +0.06(+0.07%) |
Nov 26, 2018 | 83.51 | 83.52 | 82.09 | 82.16 | 66,348 | -0.99(-1.19%) |
Nov 23, 2018 | 82.14 | 83.97 | 81.65 | 83.14 | 44,705 | +0.68(+0.82%) |
Nov 21, 2018 | 82.47 | 82.47 | 82.47 | 0 | -0.32(-0.39%) | |
Nov 20, 2018 | 85.32 | 85.87 | 82.46 | 82.79 | 88,177 | -2.96(-3.45%) |
Nov 19, 2018 | 87.43 | 88.88 | 85.44 | 85.74 | 87,356 | -1.70(-1.94%) |
Nov 16, 2018 | 87.65 | 88.16 | 86.51 | 87.44 | 204,588 | -0.54(-0.61%) |
Nov 15, 2018 | 87.30 | 88.93 | 87.05 | 87.98 | 167,360 | +0.00(+0.00%) |
Nov 14, 2018 | 86.31 | 88.69 | 85.96 | 87.98 | 199,845 | +2.40(+2.80%) |
Nov 13, 2018 | 87.19 | 87.99 | 85.56 | 85.59 | 118,241 | -1.75(-2.00%) |
Nov 12, 2018 | 87.43 | 88.30 | 86.53 | 87.34 | 59,885 | +0.25(+0.29%) |
Nov 09, 2018 | 87.15 | 87.49 | 85.82 | 87.09 | 118,489 | -0.19(-0.22%) |
Nov 08, 2018 | 87.02 | 87.49 | 85.24 | 87.28 | 78,859 | +0.22(+0.26%) |
Nov 07, 2018 | 87.44 | 88.50 | 86.36 | 87.06 | 135,376 | -1.14(-1.29%) |
Nov 06, 2018 | 92.77 | 92.77 | 81.85 | 88.20 | 363,177 | -3.33(-3.64%) |
Nov 05, 2018 | 91.41 | 92.21 | 90.29 | 91.53 | 163,466 | +0.45(+0.50%) |
Nov 02, 2018 | 92.09 | 93.12 | 90.77 | 91.08 | 162,988 | -0.75(-0.82%) |
Nov 01, 2018 | 91.04 | 92.69 | 90.06 | 91.83 | 124,700 | +1.33(+1.47%) |
Oct 31, 2018 | 92.69 | 93.11 | 90.30 | 90.50 | 188,315 | -1.24(-1.35%) |
Oct 30, 2018 | 90.79 | 92.33 | 89.68 | 91.73 | 129,784 | +0.60(+0.66%) |
Oct 29, 2018 | 94.25 | 94.74 | 90.24 | 91.13 | 119,293 | -2.04(-2.19%) |
Oct 26, 2018 | 92.89 | 94.85 | 91.72 | 93.17 | 111,142 | -0.97(-1.03%) |
Oct 25, 2018 | 93.20 | 94.73 | 92.55 | 94.14 | 111,164 | +1.35(+1.46%) |
Oct 24, 2018 | 94.55 | 95.19 | 92.66 | 92.79 | 158,873 | -2.01(-2.12%) |
Oct 23, 2018 | 95.45 | 96.02 | 93.39 | 94.80 | 95,320 | -1.74(-1.80%) |
Oct 22, 2018 | 97.82 | 98.92 | 96.01 | 96.54 | 131,468 | -0.37(-0.38%) |
Oct 19, 2018 | 96.68 | 98.05 | 95.91 | 96.90 | 155,330 | -0.06(-0.06%) |
Oct 18, 2018 | 97.39 | 98.09 | 96.02 | 96.96 | 108,556 | -0.45(-0.47%) |
Oct 17, 2018 | 95.62 | 97.44 | 95.62 | 97.42 | 114,214 | +1.73(+1.81%) |
Oct 16, 2018 | 95.60 | 96.39 | 92.43 | 95.69 | 313,425 | +2.62(+2.81%) |
Oct 15, 2018 | 92.84 | 93.80 | 92.43 | 93.07 | 176,691 | +0.11(+0.11%) |
Oct 12, 2018 | 96.23 | 96.72 | 92.29 | 92.96 | 279,511 | -2.24(-2.35%) |
Oct 11, 2018 | 96.41 | 98.09 | 95.16 | 95.20 | 125,607 | -1.86(-1.92%) |
Oct 10, 2018 | 99.92 | 99.96 | 96.85 | 97.07 | 124,146 | -3.51(-3.49%) |
Oct 09, 2018 | 100.85 | 102.26 | 100.34 | 100.58 | 128,106 | -0.92(-0.90%) |
Oct 08, 2018 | 101.60 | 102.70 | 101.37 | 101.49 | 73,289 | -0.61(-0.60%) |
Oct 05, 2018 | 103.90 | 103.90 | 100.88 | 102.10 | 131,839 | -1.41(-1.36%) |
Oct 04, 2018 | 105.02 | 105.21 | 102.81 | 103.51 | 122,650 | -1.54(-1.46%) |
Oct 03, 2018 | 105.23 | 105.80 | 103.42 | 105.05 | 75,270 | -0.04(-0.04%) |
Oct 02, 2018 | 107.14 | 107.89 | 104.94 | 105.09 | 99,266 | -1.99(-1.86%) |
Oct 01, 2018 | 108.86 | 112.16 | 106.85 | 107.08 | 93,817 | -1.24(-1.14%) |
Sep 28, 2018 | 109.28 | 110.06 | 107.85 | 108.32 | 179,649 | -1.11(-1.02%) |
Sep 27, 2018 | 110.15 | 110.15 | 108.51 | 109.43 | 105,993 | -0.70(-0.64%) |
Sep 26, 2018 | 112.15 | 112.17 | 109.86 | 110.13 | 108,446 | -1.72(-1.54%) |
Sep 25, 2018 | 112.58 | 113.00 | 110.92 | 111.85 | 115,961 | +0.75(+0.68%) |
Sep 24, 2018 | 112.26 | 112.36 | 110.49 | 111.10 | 90,500 | -1.05(-0.94%) |
Sep 21, 2018 | 112.72 | 112.87 | 111.72 | 112.15 | 233,771 | -0.31(-0.27%) |
Sep 20, 2018 | 112.58 | 113.73 | 111.85 | 112.46 | 95,176 | -0.04(-0.03%) |
Sep 19, 2018 | 112.54 | 113.82 | 111.43 | 112.50 | 152,127 | -0.26(-0.23%) |
Sep 18, 2018 | 112.08 | 113.20 | 110.16 | 112.76 | 115,032 | +1.55(+1.39%) |
Sep 17, 2018 | 110.81 | 111.41 | 109.26 | 111.22 | 98,936 | +0.26(+0.24%) |
Sep 14, 2018 | 109.80 | 111.19 | 109.48 | 110.95 | 109,900 | +1.35(+1.23%) |
Sep 13, 2018 | 108.32 | 110.18 | 106.92 | 109.60 | 79,192 | +1.60(+1.49%) |
Sep 12, 2018 | 107.06 | 108.55 | 106.25 | 108.00 | 71,164 | +0.87(+0.81%) |
Sep 11, 2018 | 107.08 | 107.83 | 105.54 | 107.13 | 65,134 | -0.09(-0.08%) |
Sep 10, 2018 | 108.10 | 109.02 | 107.14 | 107.21 | 79,929 | -0.44(-0.40%) |
Sep 07, 2018 | 107.14 | 108.19 | 102.66 | 107.65 | 100,690 | +0.40(+0.37%) |
Sep 06, 2018 | 107.38 | 107.61 | 105.61 | 107.25 | 106,029 | -0.07(-0.06%) |
Sep 05, 2018 | 105.95 | 107.47 | 105.23 | 107.32 | 61,806 | +1.26(+1.18%) |
Sep 04, 2018 | 106.92 | 106.92 | 104.97 | 106.06 | 72,337 | -1.09(-1.02%) |
Aug 31, 2018 | 107.16 | 107.16 | 107.16 | 0 | +1.47(+1.39%) | |
Aug 30, 2018 | 102.62 | 106.16 | 102.43 | 105.69 | 181,874 | +3.24(+3.16%) |
Aug 29, 2018 | 101.56 | 102.72 | 100.70 | 102.45 | 80,710 | +1.04(+1.03%) |
Aug 28, 2018 | 103.15 | 103.37 | 100.98 | 101.41 | 49,489 | -1.28(-1.24%) |
Aug 27, 2018 | 102.77 | 104.09 | 102.54 | 102.68 | 62,776 | +0.30(+0.29%) |
Aug 24, 2018 | 100.85 | 102.56 | 100.81 | 102.38 | 66,851 | +1.80(+1.79%) |
Aug 23, 2018 | 100.70 | 101.21 | 99.68 | 100.58 | 68,214 | -0.22(-0.22%) |
Aug 22, 2018 | 100.66 | 101.64 | 99.78 | 100.81 | 42,536 | +0.14(+0.13%) |
Aug 21, 2018 | 99.85 | 101.08 | 98.74 | 100.67 | 97,507 | +0.83(+0.83%) |
Aug 20, 2018 | 101.46 | 101.75 | 99.67 | 99.84 | 126,789 | -1.58(-1.55%) |
Aug 17, 2018 | 97.42 | 101.48 | 96.74 | 101.42 | 206,555 | +4.05(+4.16%) |
Aug 16, 2018 | 96.79 | 97.70 | 96.49 | 97.37 | 76,622 | +0.95(+0.98%) |
Aug 15, 2018 | 96.74 | 96.74 | 95.35 | 96.42 | 52,947 | -0.36(-0.37%) |
Aug 14, 2018 | 96.43 | 97.18 | 96.03 | 96.78 | 95,093 | +0.77(+0.81%) |
Aug 13, 2018 | 96.54 | 97.30 | 95.89 | 96.00 | 93,994 | -0.28(-0.29%) |
Aug 10, 2018 | 97.07 | 98.05 | 96.23 | 96.28 | 78,130 | -1.01(-1.03%) |
Aug 09, 2018 | 98.60 | 99.23 | 97.22 | 97.29 | 61,013 | -1.30(-1.32%) |
Aug 08, 2018 | 98.57 | 98.63 | 97.18 | 98.59 | 70,161 | +0.35(+0.35%) |
Aug 07, 2018 | 98.66 | 99.42 | 97.46 | 98.25 | 132,931 | -0.14(-0.15%) |
Aug 06, 2018 | 94.36 | 98.97 | 94.36 | 98.39 | 134,564 | +4.45(+4.73%) |
Aug 03, 2018 | 91.73 | 96.42 | 88.43 | 93.95 | 188,031 | -3.34(-3.44%) |
Aug 02, 2018 | 96.69 | 98.10 | 96.10 | 97.29 | 64,334 | -0.04(-0.04%) |
Aug 01, 2018 | 96.90 | 97.98 | 96.57 | 97.33 | 94,494 | +0.42(+0.43%) |
Jul 31, 2018 | 94.70 | 97.14 | 94.33 | 96.91 | 150,988 | +2.22(+2.35%) |
Jul 30, 2018 | 95.18 | 95.71 | 94.22 | 94.69 | 77,197 | -0.52(-0.55%) |
Jul 27, 2018 | 96.93 | 97.11 | 94.55 | 95.21 | 67,678 | -1.97(-2.03%) |
Jul 26, 2018 | 95.75 | 97.45 | 95.75 | 97.18 | 68,174 | +1.53(+1.60%) |
Jul 25, 2018 | 95.55 | 96.26 | 94.75 | 95.66 | 60,110 | +0.12(+0.12%) |
Jul 24, 2018 | 96.37 | 96.68 | 94.85 | 95.54 | 100,095 | -0.31(-0.32%) |
Jul 23, 2018 | 96.54 | 96.74 | 95.48 | 95.85 | 90,300 | -0.68(-0.70%) |
Jul 20, 2018 | 97.07 | 97.53 | 95.76 | 96.53 | 57,983 | -0.56(-0.58%) |
Jul 19, 2018 | 96.08 | 97.23 | 95.19 | 97.09 | 77,431 | +0.78(+0.81%) |
Jul 18, 2018 | 95.36 | 96.45 | 94.91 | 96.30 | 49,514 | +0.94(+0.98%) |
Jul 17, 2018 | 94.32 | 95.79 | 94.32 | 95.37 | 43,496 | +0.80(+0.85%) |
Jul 16, 2018 | 95.24 | 95.80 | 93.88 | 94.56 | 83,508 | -0.58(-0.61%) |
Jul 13, 2018 | 95.43 | 95.99 | 95.02 | 95.14 | 72,484 | -0.65(-0.68%) |
Jul 12, 2018 | 96.14 | 94.57 | 95.79 | 110,127 | -0.23(-0.24%) | |
Jul 11, 2018 | 99.92 | 100.03 | 95.93 | 96.02 | 151,994 | -4.20(-4.19%) |
Jul 10, 2018 | 100.40 | 101.07 | 99.77 | 100.23 | 76,567 | +0.27(+0.27%) |
Jul 09, 2018 | 99.57 | 100.71 | 98.81 | 99.96 | 159,742 | +0.82(+0.83%) |
Jul 06, 2018 | 97.27 | 99.44 | 97.05 | 99.14 | 87,928 | +1.67(+1.72%) |
Jul 05, 2018 | 97.85 | 96.26 | 97.46 | 121,655 | +0.58(+0.60%) | |
Jul 03, 2018 | 96.88 | 96.88 | 96.88 | 0 | +0.72(+0.74%) | |
Jul 02, 2018 | 94.41 | 96.21 | 94.10 | 96.17 | 74,628 | +1.33(+1.41%) |
Jun 29, 2018 | 96.00 | 94.46 | 94.84 | 103,165 | -0.38(-0.40%) | |
Jun 28, 2018 | 94.13 | 95.51 | 93.85 | 95.21 | 96,527 | +1.16(+1.23%) |
Jun 27, 2018 | 94.17 | 96.06 | 93.85 | 94.05 | 102,970 | -0.12(-0.12%) |
Jun 26, 2018 | 93.70 | 95.08 | 93.28 | 94.17 | 70,672 | +0.54(+0.58%) |
Jun 25, 2018 | 94.13 | 94.18 | 92.89 | 93.63 | 124,331 | -0.91(-0.96%) |
Jun 22, 2018 | 96.26 | 96.26 | 94.43 | 94.54 | 266,008 | -1.35(-1.41%) |
Jun 21, 2018 | 96.34 | 96.34 | 95.42 | 95.89 | 127,334 | -0.38(-0.39%) |
Jun 20, 2018 | 95.93 | 96.46 | 95.40 | 96.27 | 118,214 | +0.66(+0.69%) |
Jun 19, 2018 | 96.09 | 96.29 | 94.25 | 95.61 | 120,459 | -0.75(-0.78%) |
Jun 18, 2018 | 96.83 | 97.30 | 95.83 | 96.36 | 113,964 | -0.66(-0.68%) |
Jun 15, 2018 | 97.33 | 96.11 | 97.02 | 221,351 | +0.91(+0.95%) | |
Jun 14, 2018 | 95.84 | 96.29 | 95.12 | 96.11 | 127,140 | +0.32(+0.33%) |
Jun 13, 2018 | 95.09 | 96.20 | 94.09 | 95.79 | 177,905 | +0.74(+0.78%) |
Jun 12, 2018 | 96.14 | 96.45 | 94.55 | 95.05 | 126,692 | -0.94(-0.98%) |
Jun 11, 2018 | 96.01 | 96.53 | 94.62 | 95.99 | 119,400 | +0.12(+0.12%) |
Jun 08, 2018 | 95.98 | 96.57 | 95.66 | 95.87 | 86,822 | -0.12(-0.12%) |
Jun 07, 2018 | 96.12 | 96.56 | 95.44 | 95.99 | 71,605 | -0.20(-0.21%) |
Jun 06, 2018 | 95.45 | 96.20 | 94.98 | 96.19 | 128,338 | +0.83(+0.87%) |
Jun 05, 2018 | 95.06 | 95.99 | 94.57 | 95.36 | 74,491 | +0.40(+0.42%) |
Jun 04, 2018 | 94.50 | 95.92 | 94.30 | 94.96 | 130,810 | +0.45(+0.48%) |
Jun 01, 2018 | 93.98 | 94.91 | 93.95 | 94.51 | 117,413 | +1.32(+1.42%) |
May 31, 2018 | 94.99 | 95.16 | 93.12 | 93.18 | 104,457 | -1.81(-1.90%) |
May 30, 2018 | 94.15 | 95.65 | 93.90 | 94.99 | 90,860 | +1.14(+1.22%) |
May 29, 2018 | 93.14 | 94.33 | 93.00 | 93.85 | 125,158 | +0.24(+0.26%) |
May 25, 2018 | 93.61 | 93.61 | 93.61 | 0 | +0.34(+0.36%) | |
May 24, 2018 | 92.96 | 93.55 | 92.40 | 93.27 | 68,021 | +0.03(+0.03%) |
May 23, 2018 | 92.84 | 93.52 | 92.44 | 93.24 | 113,672 | +0.59(+0.64%) |
May 22, 2018 | 92.37 | 93.17 | 91.78 | 92.65 | 221,037 | +0.40(+0.43%) |
May 21, 2018 | 91.47 | 92.30 | 87.94 | 92.26 | 98,297 | +1.22(+1.34%) |
May 18, 2018 | 90.78 | 91.42 | 90.22 | 91.04 | 141,004 | +0.97(+1.07%) |
May 17, 2018 | 89.98 | 91.42 | 89.98 | 90.07 | 125,126 | +0.06(+0.06%) |
May 16, 2018 | 88.84 | 90.86 | 88.53 | 90.01 | 161,131 | +1.46(+1.65%) |
May 15, 2018 | 88.85 | 89.08 | 88.26 | 88.55 | 166,658 | -0.35(-0.39%) |
May 14, 2018 | 90.88 | 91.27 | 88.51 | 88.90 | 159,322 | -1.59(-1.76%) |
May 11, 2018 | 90.65 | 91.39 | 90.43 | 90.50 | 80,604 | -0.26(-0.29%) |
May 10, 2018 | 91.79 | 92.17 | 90.20 | 90.76 | 116,507 | -0.70(-0.76%) |
May 09, 2018 | 92.60 | 92.60 | 91.09 | 91.45 | 89,203 | -0.38(-0.41%) |
May 08, 2018 | 91.27 | 92.05 | 90.95 | 91.83 | 94,211 | +1.11(+1.22%) |
May 07, 2018 | 90.88 | 91.02 | 89.13 | 90.72 | 95,771 | +1.01(+1.13%) |
May 04, 2018 | 86.97 | 90.33 | 85.69 | 89.70 | 141,004 | +3.78(+4.40%) |
May 03, 2018 | 86.41 | 86.65 | 85.38 | 85.93 | 78,836 | -0.89(-1.02%) |
May 02, 2018 | 86.07 | 87.23 | 85.67 | 86.81 | 101,353 | +0.49(+0.57%) |
May 01, 2018 | 85.25 | 86.38 | 84.14 | 86.32 | 104,683 | +1.05(+1.24%) |
Apr 30, 2018 | 86.60 | 86.65 | 85.21 | 85.27 | 85,016 | -1.14(-1.32%) |
Apr 27, 2018 | 86.34 | 86.71 | 85.72 | 86.41 | 32,408 | +0.08(+0.09%) |
Apr 26, 2018 | 86.28 | 86.81 | 85.43 | 86.33 | 48,832 | +0.27(+0.31%) |
Apr 25, 2018 | 85.83 | 86.57 | 85.33 | 86.06 | 57,260 | +0.08(+0.09%) |
Apr 24, 2018 | 86.30 | 86.40 | 84.99 | 85.98 | 113,069 | -0.14(-0.17%) |
Apr 23, 2018 | 86.82 | 87.23 | 85.82 | 86.13 | 85,019 | -0.73(-0.85%) |
Apr 20, 2018 | 85.66 | 86.93 | 85.37 | 86.86 | 82,240 | +0.58(+0.67%) |
Apr 19, 2018 | 85.97 | 86.77 | 85.18 | 86.28 | 112,044 | +0.29(+0.34%) |
Apr 18, 2018 | 86.67 | 87.21 | 85.59 | 85.99 | 178,794 | -0.68(-0.78%) |
Apr 17, 2018 | 85.70 | 87.02 | 84.07 | 86.67 | 157,138 | +1.63(+1.92%) |
Apr 16, 2018 | 84.22 | 85.13 | 84.02 | 85.04 | 89,856 | +1.33(+1.59%) |
Apr 13, 2018 | 83.87 | 84.03 | 82.86 | 83.70 | 54,167 | +0.26(+0.31%) |
Apr 12, 2018 | 83.40 | 84.04 | 83.08 | 83.44 | 48,854 | +0.33(+0.40%) |
Apr 11, 2018 | 82.71 | 83.43 | 82.26 | 83.11 | 49,414 | -0.12(-0.14%) |
Apr 10, 2018 | 82.50 | 83.67 | 81.91 | 83.23 | 55,056 | +1.39(+1.70%) |
Apr 09, 2018 | 81.87 | 82.76 | 80.99 | 81.84 | 78,988 | +0.61(+0.75%) |
Apr 06, 2018 | 80.36 | 81.62 | 79.63 | 81.23 | 141,796 | +0.51(+0.63%) |
Apr 05, 2018 | 80.17 | 80.77 | 79.63 | 80.72 | 123,503 | +0.99(+1.24%) |
Apr 04, 2018 | 77.67 | 80.08 | 77.67 | 79.73 | 103,337 | +1.15(+1.46%) |
Apr 03, 2018 | 78.26 | 79.04 | 77.04 | 78.58 | 181,857 | +0.60(+0.77%) |
Apr 02, 2018 | 78.99 | 79.39 | 77.11 | 77.98 | 92,361 | -1.01(-1.28%) |
Mar 29, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.99 | 79.26 | 77.91 | 78.55 | 76,075 | +0.65(+0.83%) |
Mar 27, 2018 | 78.97 | 79.10 | 77.61 | 77.91 | 88,190 | -0.84(-1.07%) |
Mar 26, 2018 | 77.85 | 78.78 | 76.99 | 78.75 | 87,272 | +1.96(+2.55%) |
Mar 23, 2018 | 77.39 | 77.63 | 76.37 | 76.78 | 162,137 | -0.53(-0.69%) |
Mar 22, 2018 | 78.16 | 79.45 | 77.23 | 77.32 | 100,486 | -1.36(-1.73%) |
Mar 21, 2018 | 78.22 | 79.30 | 78.22 | 78.68 | 110,174 | +0.52(+0.67%) |
Mar 20, 2018 | 78.52 | 79.13 | 77.44 | 78.16 | 75,036 | -0.44(-0.57%) |
Mar 19, 2018 | 78.75 | 79.14 | 77.51 | 78.60 | 118,399 | -0.71(-0.89%) |
Mar 16, 2018 | 78.75 | 79.61 | 77.76 | 79.31 | 305,417 | +0.57(+0.72%) |
Mar 15, 2018 | 78.76 | 79.38 | 78.29 | 78.74 | 91,681 | +0.06(+0.07%) |
Mar 14, 2018 | 80.05 | 80.05 | 78.21 | 78.68 | 102,530 | -0.92(-1.15%) |
Mar 13, 2018 | 79.97 | 80.27 | 78.90 | 79.60 | 109,929 | +0.00(+0.00%) |
Mar 12, 2018 | 78.82 | 80.21 | 78.82 | 79.60 | 82,213 | +0.94(+1.19%) |
Mar 09, 2018 | 77.14 | 78.77 | 77.03 | 78.66 | 55,350 | +2.01(+2.62%) |
Mar 08, 2018 | 76.86 | 76.86 | 76.02 | 76.65 | 73,171 | -0.13(-0.16%) |
Mar 07, 2018 | 76.63 | 77.41 | 76.08 | 76.77 | 108,688 | -0.21(-0.28%) |
Mar 06, 2018 | 75.90 | 77.28 | 75.08 | 76.99 | 125,188 | +1.43(+1.89%) |
Mar 05, 2018 | 73.99 | 76.01 | 73.79 | 75.56 | 126,165 | +1.18(+1.59%) |
Mar 02, 2018 | 73.00 | 74.71 | 72.13 | 74.38 | 134,380 | +0.93(+1.26%) |
Mar 01, 2018 | 73.05 | 73.73 | 71.91 | 73.45 | 95,814 | +0.73(+1.01%) |
Feb 28, 2018 | 72.54 | 73.42 | 72.14 | 72.72 | 158,878 | +0.13(+0.17%) |
Feb 27, 2018 | 73.64 | 75.65 | 71.70 | 72.59 | 301,239 | -1.05(-1.43%) |
Feb 26, 2018 | 72.84 | 73.86 | 71.93 | 73.64 | 58,737 | +0.79(+1.09%) |
Feb 23, 2018 | 73.31 | 73.31 | 72.46 | 72.85 | 55,464 | -0.27(-0.37%) |
Feb 22, 2018 | 72.67 | 73.55 | 72.67 | 73.12 | 48,850 | +0.79(+1.10%) |
Feb 21, 2018 | 72.38 | 73.45 | 71.75 | 72.33 | 57,950 | -0.04(-0.05%) |
Feb 20, 2018 | 72.31 | 73.66 | 71.82 | 72.37 | 73,476 | -0.06(-0.08%) |
Feb 16, 2018 | 72.43 | 72.43 | 72.43 | 0 | +0.37(+0.51%) | |
Feb 15, 2018 | 71.44 | 72.22 | 70.90 | 72.06 | 79,963 | +0.98(+1.37%) |
Feb 14, 2018 | 68.72 | 71.18 | 68.67 | 71.08 | 107,217 | +1.60(+2.31%) |
Feb 13, 2018 | 69.61 | 70.06 | 69.11 | 69.48 | 160,902 | -0.61(-0.87%) |
Feb 12, 2018 | 69.34 | 70.55 | 68.59 | 70.09 | 168,589 | +0.97(+1.40%) |
Feb 09, 2018 | 69.36 | 69.74 | 67.87 | 69.12 | 226,042 | +0.67(+0.97%) |
Feb 08, 2018 | 71.26 | 72.00 | 68.39 | 68.45 | 184,262 | -2.79(-3.92%) |
Feb 07, 2018 | 70.98 | 70.98 | 70.98 | 71.25 | 113,759 | +0.05(+0.07%) |
Feb 06, 2018 | 70.78 | 72.35 | 70.43 | 71.19 | 177,677 | -2.08(-2.84%) |
Feb 05, 2018 | 74.76 | 75.57 | 71.50 | 73.28 | 60,392 | -1.96(-2.61%) |
Feb 02, 2018 | 75.59 | 75.76 | 74.14 | 75.24 | 156,354 | -0.82(-1.08%) |
Feb 01, 2018 | 76.03 | 77.46 | 75.31 | 76.06 | 151,185 | -0.28(-0.37%) |
Jan 31, 2018 | 77.97 | 78.22 | 75.71 | 76.34 | 133,097 | -1.30(-1.68%) |
Jan 30, 2018 | 76.86 | 76.86 | 76.82 | 77.64 | 156,485 | +0.11(+0.14%) |
Jan 29, 2018 | 77.76 | 78.56 | 77.31 | 77.54 | 74,765 | -0.58(-0.74%) |
Jan 26, 2018 | 79.35 | 79.35 | 77.71 | 78.12 | 71,105 | -0.95(-1.20%) |
Jan 25, 2018 | 77.88 | 79.71 | 77.47 | 79.06 | 142,210 | +1.64(+2.12%) |
Jan 24, 2018 | 77.96 | 78.53 | 77.32 | 77.42 | 111,122 | -0.45(-0.58%) |
Jan 23, 2018 | 78.50 | 78.59 | 77.06 | 77.88 | 82,930 | -0.52(-0.67%) |
Jan 22, 2018 | 79.35 | 77.79 | 78.40 | 59,454 | -0.86(-1.09%) | |
Jan 19, 2018 | 77.78 | 79.64 | 77.78 | 79.26 | 94,153 | +1.25(+1.60%) |
Jan 18, 2018 | 78.98 | 77.84 | 78.01 | 61,837 | -0.71(-0.90%) | |
Jan 17, 2018 | 78.29 | 79.39 | 77.91 | 78.72 | 80,283 | +0.69(+0.88%) |
Jan 16, 2018 | 78.71 | 79.18 | 77.66 | 78.03 | 95,729 | -0.45(-0.58%) |
Jan 12, 2018 | 78.49 | 78.49 | 78.49 | 0 | -0.69(-0.87%) | |
Jan 11, 2018 | 77.63 | 79.21 | 76.91 | 79.17 | 159,641 | +1.69(+2.18%) |
Jan 10, 2018 | 77.35 | 77.94 | 76.54 | 77.48 | 141,858 | +0.10(+0.12%) |
Jan 09, 2018 | 78.67 | 79.20 | 77.36 | 77.38 | 65,699 | -1.26(-1.60%) |
Jan 08, 2018 | 77.65 | 79.24 | 77.23 | 78.64 | 122,551 | +0.90(+1.16%) |
Jan 05, 2018 | 77.80 | 80.20 | 77.53 | 77.74 | 179,679 | +0.09(+0.11%) |
Jan 04, 2018 | 78.20 | 78.84 | 77.56 | 77.65 | 70,460 | -0.34(-0.43%) |
Jan 03, 2018 | 78.58 | 78.97 | 77.94 | 77.99 | 64,402 | -0.80(-1.02%) |