Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.57 | 82.46 | 81.03 | 82.18 | 513,700 | +1.21(+1.49%) |
Dec 28, 2018 | 81.84 | 83.66 | 79.73 | 80.97 | 361,700 | +0.01(+0.01%) |
Dec 27, 2018 | 78.65 | 81.01 | 75.01 | 80.96 | 226,956 | +1.34(+1.68%) |
Dec 26, 2018 | 75.75 | 79.70 | 75.74 | 79.62 | 323,690 | +4.42(+5.88%) |
Dec 24, 2018 | 75.67 | 77.24 | 75.10 | 75.20 | 209,500 | -1.38(-1.80%) |
Dec 21, 2018 | 80.52 | 80.52 | 76.16 | 76.58 | 515,600 | -2.55(-3.22%) |
Dec 20, 2018 | 80.59 | 81.19 | 77.54 | 79.13 | 692,927 | -1.78(-2.20%) |
Dec 19, 2018 | 81.01 | 83.38 | 80.42 | 80.91 | 546,352 | +0.14(+0.17%) |
Dec 18, 2018 | 80.71 | 81.99 | 79.76 | 80.77 | 706,046 | +0.86(+1.08%) |
Dec 17, 2018 | 82.73 | 82.97 | 79.89 | 79.91 | 646,796 | -3.28(-3.94%) |
Dec 14, 2018 | 83.52 | 84.62 | 82.59 | 83.19 | 516,300 | -1.14(-1.35%) |
Dec 13, 2018 | 86.50 | 86.97 | 83.99 | 84.33 | 533,954 | -1.79(-2.08%) |
Dec 12, 2018 | 85.25 | 87.80 | 84.56 | 86.12 | 879,464 | +2.47(+2.95%) |
Dec 11, 2018 | 84.52 | 84.52 | 83.02 | 83.65 | 620,420 | +0.72(+0.87%) |
Dec 10, 2018 | 81.76 | 83.76 | 81.76 | 82.93 | 781,224 | +1.13(+1.38%) |
Dec 07, 2018 | 84.26 | 85.86 | 81.11 | 81.80 | 636,200 | -2.92(-3.45%) |
Dec 06, 2018 | 82.96 | 85.35 | 82.45 | 84.72 | 833,530 | -0.03(-0.04%) |
Dec 04, 2018 | 87.22 | 88.05 | 84.44 | 84.75 | 1,172,400 | -3.14(-3.57%) |
Dec 03, 2018 | 88.03 | 88.96 | 86.72 | 87.89 | 1,072,387 | +1.59(+1.84%) |
Nov 30, 2018 | 85.48 | 87.20 | 85.27 | 86.30 | 725,000 | +0.55(+0.64%) |
Nov 29, 2018 | 85.14 | 86.48 | 84.78 | 85.75 | 669,292 | +0.14(+0.16%) |
Nov 28, 2018 | 84.31 | 86.21 | 81.51 | 85.61 | 642,410 | +5.56(+6.95%) |
Nov 27, 2018 | 79.78 | 80.66 | 79.21 | 80.05 | 422,956 | -0.46(-0.57%) |
Nov 26, 2018 | 79.85 | 81.00 | 79.46 | 80.51 | 378,565 | +1.52(+1.92%) |
Nov 23, 2018 | 77.47 | 80.12 | 77.47 | 78.99 | 169,400 | +0.01(+0.01%) |
Nov 21, 2018 | 78.98 | 78.98 | 78.98 | 0 | +1.31(+1.69%) | |
Nov 20, 2018 | 75.47 | 79.16 | 74.84 | 77.67 | 1,031,514 | +0.02(+0.03%) |
Nov 19, 2018 | 82.67 | 84.68 | 76.55 | 77.65 | 667,701 | -5.02(-6.07%) |
Nov 16, 2018 | 82.64 | 83.73 | 81.83 | 82.67 | 680,600 | -0.79(-0.95%) |
Nov 15, 2018 | 80.63 | 84.03 | 80.63 | 83.46 | 493,107 | +2.62(+3.24%) |
Nov 14, 2018 | 81.79 | 83.05 | 80.65 | 80.84 | 554,200 | -0.21(-0.26%) |
Nov 13, 2018 | 81.68 | 83.36 | 80.79 | 81.05 | 369,817 | -0.62(-0.76%) |
Nov 12, 2018 | 83.83 | 84.05 | 81.00 | 81.67 | 462,801 | -2.57(-3.05%) |
Nov 09, 2018 | 86.17 | 86.28 | 83.71 | 84.24 | 663,400 | -2.41(-2.78%) |
Nov 08, 2018 | 86.74 | 87.85 | 85.72 | 86.65 | 524,419 | -0.08(-0.09%) |
Nov 07, 2018 | 83.39 | 87.02 | 83.39 | 86.73 | 649,931 | +3.59(+4.32%) |
Nov 06, 2018 | 84.21 | 85.33 | 82.30 | 83.14 | 865,038 | -1.06(-1.26%) |
Nov 05, 2018 | 86.12 | 86.80 | 82.24 | 84.20 | 610,179 | -2.13(-2.47%) |
Nov 02, 2018 | 86.03 | 87.63 | 85.84 | 86.33 | 747,200 | +0.17(+0.20%) |
Nov 01, 2018 | 84.84 | 86.51 | 84.63 | 86.16 | 823,477 | +1.27(+1.50%) |
Oct 31, 2018 | 83.07 | 85.82 | 81.12 | 84.89 | 1,286,156 | +3.10(+3.79%) |
Oct 30, 2018 | 82.26 | 83.39 | 80.24 | 81.79 | 921,679 | -1.03(-1.24%) |
Oct 29, 2018 | 90.44 | 90.69 | 81.42 | 82.82 | 929,801 | -5.90(-6.65%) |
Oct 26, 2018 | 90.03 | 91.46 | 88.27 | 88.72 | 724,600 | -3.21(-3.49%) |
Oct 25, 2018 | 92.20 | 96.46 | 90.23 | 91.93 | 1,180,940 | -2.51(-2.66%) |
Oct 24, 2018 | 98.38 | 99.79 | 93.92 | 94.44 | 861,006 | -3.69(-3.76%) |
Oct 23, 2018 | 97.41 | 98.72 | 95.41 | 98.13 | 923,613 | -0.77(-0.78%) |
Oct 22, 2018 | 99.27 | 100.23 | 97.79 | 98.90 | 706,593 | -0.08(-0.08%) |
Oct 19, 2018 | 102.41 | 103.15 | 98.96 | 98.98 | 383,800 | -3.11(-3.05%) |
Oct 18, 2018 | 103.67 | 103.98 | 101.96 | 102.09 | 392,784 | -1.96(-1.88%) |
Oct 17, 2018 | 103.97 | 104.28 | 102.63 | 104.05 | 472,781 | +0.04(+0.04%) |
Oct 16, 2018 | 101.40 | 104.78 | 100.05 | 104.01 | 675,895 | +3.54(+3.52%) |
Oct 15, 2018 | 101.61 | 102.00 | 99.75 | 100.47 | 547,492 | -1.16(-1.14%) |
Oct 12, 2018 | 103.17 | 103.97 | 100.17 | 101.63 | 658,400 | +1.23(+1.23%) |
Oct 11, 2018 | 101.00 | 102.75 | 99.75 | 100.40 | 559,414 | -0.74(-0.73%) |
Oct 10, 2018 | 106.08 | 106.08 | 101.10 | 101.14 | 563,852 | -5.17(-4.86%) |
Oct 09, 2018 | 105.47 | 107.66 | 105.00 | 106.31 | 479,478 | +0.61(+0.58%) |
Oct 08, 2018 | 107.26 | 108.18 | 104.17 | 105.70 | 413,293 | -2.14(-1.98%) |
Oct 05, 2018 | 109.12 | 109.88 | 106.83 | 107.84 | 505,800 | -1.13(-1.04%) |
Oct 04, 2018 | 109.89 | 110.34 | 108.05 | 108.97 | 630,623 | -1.17(-1.06%) |
Oct 03, 2018 | 110.02 | 111.42 | 109.00 | 110.14 | 610,797 | +0.72(+0.66%) |
Oct 02, 2018 | 112.68 | 113.12 | 109.16 | 109.42 | 433,997 | -3.71(-3.28%) |
Oct 01, 2018 | 114.31 | 114.98 | 112.84 | 113.13 | 411,541 | -0.78(-0.68%) |
Sep 28, 2018 | 113.05 | 114.88 | 113.05 | 113.91 | 336,700 | +0.78(+0.69%) |
Sep 27, 2018 | 112.32 | 113.69 | 112.32 | 113.13 | 274,443 | +0.92(+0.82%) |
Sep 26, 2018 | 112.59 | 113.91 | 112.14 | 112.21 | 286,239 | -0.62(-0.55%) |
Sep 25, 2018 | 112.53 | 113.49 | 112.12 | 112.83 | 382,625 | +1.07(+0.96%) |
Sep 24, 2018 | 110.43 | 112.30 | 109.53 | 111.76 | 347,543 | +0.87(+0.78%) |
Sep 21, 2018 | 111.35 | 113.24 | 110.03 | 110.89 | 588,400 | -0.32(-0.29%) |
Sep 20, 2018 | 112.76 | 113.42 | 110.64 | 111.21 | 768,848 | -1.32(-1.17%) |
Sep 19, 2018 | 114.24 | 114.54 | 111.16 | 112.53 | 345,768 | -1.37(-1.20%) |
Sep 18, 2018 | 113.74 | 114.58 | 113.06 | 113.90 | 827,525 | -0.12(-0.11%) |
Sep 17, 2018 | 118.86 | 118.86 | 113.87 | 114.02 | 614,878 | -4.58(-3.86%) |
Sep 14, 2018 | 117.61 | 118.80 | 117.27 | 118.60 | 461,500 | +1.43(+1.22%) |
Sep 13, 2018 | 116.63 | 117.69 | 116.44 | 117.17 | 401,538 | -0.14(-0.12%) |
Sep 12, 2018 | 115.17 | 117.55 | 114.64 | 117.31 | 554,399 | +1.95(+1.69%) |
Sep 11, 2018 | 115.32 | 115.80 | 114.03 | 115.36 | 338,337 | +0.60(+0.52%) |
Sep 10, 2018 | 114.25 | 114.98 | 112.77 | 114.76 | 392,718 | +0.96(+0.84%) |
Sep 07, 2018 | 113.81 | 115.36 | 112.95 | 113.80 | 216,600 | -0.16(-0.14%) |
Sep 06, 2018 | 113.43 | 114.37 | 112.78 | 113.96 | 326,768 | +0.53(+0.47%) |
Sep 05, 2018 | 115.80 | 116.38 | 112.03 | 113.43 | 551,541 | -2.57(-2.22%) |
Sep 04, 2018 | 115.32 | 116.46 | 114.55 | 116.00 | 434,344 | +0.64(+0.55%) |
Aug 31, 2018 | 115.36 | 115.36 | 115.36 | 0 | +0.95(+0.83%) | |
Aug 30, 2018 | 113.81 | 115.02 | 113.12 | 114.41 | 403,417 | +0.43(+0.38%) |
Aug 29, 2018 | 113.32 | 114.42 | 113.09 | 113.98 | 388,052 | +0.74(+0.65%) |
Aug 28, 2018 | 113.15 | 113.54 | 112.14 | 113.24 | 325,162 | +0.59(+0.52%) |
Aug 27, 2018 | 112.89 | 113.31 | 111.93 | 112.65 | 237,450 | +0.54(+0.48%) |
Aug 24, 2018 | 110.89 | 112.40 | 110.89 | 112.11 | 627,500 | +1.67(+1.51%) |
Aug 23, 2018 | 109.44 | 111.70 | 109.44 | 110.44 | 379,301 | +0.01(+0.01%) |
Aug 22, 2018 | 109.22 | 110.55 | 108.96 | 110.43 | 335,999 | +0.77(+0.70%) |
Aug 21, 2018 | 108.21 | 110.44 | 108.21 | 109.66 | 470,492 | +2.07(+1.92%) |
Aug 20, 2018 | 107.72 | 108.50 | 107.43 | 107.59 | 284,268 | -0.14(-0.13%) |
Aug 17, 2018 | 107.99 | 107.99 | 106.85 | 107.73 | 323,700 | +0.05(+0.05%) |
Aug 16, 2018 | 108.00 | 108.93 | 106.36 | 107.68 | 433,925 | -0.01(-0.01%) |
Aug 15, 2018 | 107.40 | 108.20 | 106.00 | 107.69 | 533,416 | -0.60(-0.55%) |
Aug 14, 2018 | 106.61 | 108.40 | 104.65 | 108.29 | 497,419 | +2.13(+2.01%) |
Aug 13, 2018 | 107.68 | 108.38 | 105.98 | 106.16 | 594,085 | -2.26(-2.08%) |
Aug 10, 2018 | 104.88 | 109.05 | 103.72 | 108.42 | 688,900 | +2.72(+2.57%) |
Aug 09, 2018 | 105.59 | 108.85 | 103.06 | 105.70 | 1,073,497 | +2.99(+2.91%) |
Aug 08, 2018 | 102.59 | 103.48 | 101.63 | 102.71 | 454,086 | +0.17(+0.17%) |
Aug 07, 2018 | 102.03 | 103.41 | 102.03 | 102.54 | 552,260 | +0.58(+0.57%) |
Aug 06, 2018 | 98.87 | 102.13 | 98.87 | 101.96 | 472,756 | +2.74(+2.76%) |
Aug 03, 2018 | 99.75 | 99.75 | 97.98 | 99.22 | 376,200 | -0.04(-0.04%) |
Aug 02, 2018 | 96.34 | 99.59 | 95.52 | 99.26 | 471,997 | +2.15(+2.21%) |
Aug 01, 2018 | 96.09 | 97.50 | 96.09 | 97.11 | 334,074 | +1.32(+1.38%) |
Jul 31, 2018 | 95.14 | 97.16 | 94.03 | 95.79 | 575,849 | +0.78(+0.82%) |
Jul 30, 2018 | 99.28 | 99.85 | 94.39 | 95.01 | 747,159 | -4.14(-4.18%) |
Jul 27, 2018 | 101.28 | 102.20 | 98.10 | 99.15 | 526,400 | -2.30(-2.27%) |
Jul 26, 2018 | 99.57 | 101.80 | 99.57 | 101.45 | 334,365 | +1.60(+1.60%) |
Jul 25, 2018 | 97.94 | 100.12 | 97.94 | 99.85 | 454,368 | +1.53(+1.56%) |
Jul 24, 2018 | 100.09 | 100.42 | 97.81 | 98.32 | 357,306 | -1.11(-1.12%) |
Jul 23, 2018 | 98.85 | 99.99 | 98.09 | 99.43 | 547,802 | +0.58(+0.59%) |
Jul 20, 2018 | 99.11 | 99.43 | 98.74 | 98.85 | 237,081 | -0.12(-0.12%) |
Jul 19, 2018 | 99.12 | 99.73 | 97.76 | 98.97 | 384,351 | -0.53(-0.53%) |
Jul 18, 2018 | 98.84 | 99.94 | 98.39 | 99.50 | 418,842 | +0.48(+0.48%) |
Jul 17, 2018 | 97.50 | 99.14 | 97.48 | 99.02 | 354,632 | +1.37(+1.40%) |
Jul 16, 2018 | 97.61 | 98.10 | 97.34 | 97.65 | 330,614 | -0.05(-0.05%) |
Jul 13, 2018 | 97.70 | 98.08 | 96.93 | 97.70 | 313,245 | +0.20(+0.21%) |
Jul 12, 2018 | 95.93 | 97.91 | 95.93 | 97.50 | 402,105 | +2.02(+2.12%) |
Jul 11, 2018 | 95.30 | 95.63 | 92.38 | 95.48 | 439,136 | -0.61(-0.63%) |
Jul 10, 2018 | 96.10 | 96.67 | 95.65 | 96.09 | 251,306 | -0.12(-0.12%) |
Jul 09, 2018 | 95.69 | 96.47 | 94.86 | 96.21 | 441,418 | +0.64(+0.67%) |
Jul 06, 2018 | 94.42 | 95.76 | 93.85 | 95.57 | 438,593 | +1.16(+1.23%) |
Jul 05, 2018 | 95.13 | 96.42 | 93.99 | 94.41 | 756,232 | +0.10(+0.11%) |
Jul 03, 2018 | 94.31 | 94.31 | 94.31 | 0 | -0.38(-0.40%) | |
Jul 02, 2018 | 92.58 | 94.73 | 92.00 | 94.69 | 569,980 | +1.95(+2.10%) |
Jun 29, 2018 | 94.40 | 95.31 | 92.69 | 92.74 | 768,794 | -1.52(-1.61%) |
Jun 28, 2018 | 92.84 | 94.51 | 92.55 | 94.26 | 512,537 | +1.49(+1.61%) |
Jun 27, 2018 | 94.26 | 95.14 | 92.50 | 92.77 | 963,278 | -1.58(-1.67%) |
Jun 26, 2018 | 92.69 | 95.73 | 92.65 | 94.35 | 1,008,247 | +2.17(+2.35%) |
Jun 25, 2018 | 92.00 | 93.69 | 90.54 | 92.18 | 1,058,546 | -0.08(-0.09%) |
Jun 22, 2018 | 94.78 | 95.42 | 92.12 | 92.26 | 8,448,770 | -2.52(-2.66%) |
Jun 21, 2018 | 96.03 | 96.22 | 94.06 | 94.78 | 573,833 | -1.06(-1.11%) |
Jun 20, 2018 | 96.93 | 98.53 | 95.77 | 95.84 | 433,983 | -0.76(-0.79%) |
Jun 19, 2018 | 97.07 | 97.07 | 94.87 | 96.60 | 379,738 | -0.96(-0.98%) |
Jun 18, 2018 | 97.49 | 97.99 | 97.17 | 97.56 | 497,096 | -0.16(-0.16%) |
Jun 15, 2018 | 99.79 | 97.57 | 97.72 | 750,409 | -2.07(-2.07%) | |
Jun 14, 2018 | 99.01 | 99.86 | 99.01 | 99.79 | 342,251 | +0.75(+0.76%) |
Jun 13, 2018 | 98.43 | 99.50 | 98.40 | 99.04 | 518,500 | +0.68(+0.69%) |
Jun 12, 2018 | 97.38 | 98.89 | 97.30 | 98.36 | 361,512 | +1.09(+1.12%) |
Jun 11, 2018 | 96.05 | 97.63 | 96.01 | 97.27 | 319,132 | +1.22(+1.27%) |
Jun 08, 2018 | 95.49 | 96.42 | 95.41 | 96.05 | 377,483 | +0.57(+0.60%) |
Jun 07, 2018 | 95.93 | 96.54 | 94.41 | 95.48 | 351,494 | -0.24(-0.25%) |
Jun 06, 2018 | 94.79 | 95.72 | 342,138 | +0.48(+0.50%) | ||
Jun 05, 2018 | 94.86 | 95.95 | 94.63 | 95.24 | 350,886 | +0.42(+0.44%) |
Jun 04, 2018 | 94.68 | 95.11 | 94.34 | 94.82 | 337,638 | +0.65(+0.69%) |
Jun 01, 2018 | 93.97 | 94.82 | 93.17 | 94.17 | 609,268 | +0.91(+0.98%) |
May 31, 2018 | 93.37 | 94.10 | 93.04 | 93.26 | 299,205 | -0.35(-0.37%) |
May 30, 2018 | 93.37 | 94.20 | 93.36 | 93.61 | 709,096 | +0.38(+0.41%) |
May 29, 2018 | 93.43 | 93.58 | 92.55 | 93.23 | 507,150 | -0.36(-0.38%) |
May 25, 2018 | 93.59 | 93.59 | 93.59 | 0 | -0.82(-0.87%) | |
May 24, 2018 | 94.88 | 95.89 | 94.27 | 94.41 | 511,492 | -0.74(-0.78%) |
May 23, 2018 | 93.73 | 95.16 | 93.32 | 95.15 | 311,119 | +1.10(+1.17%) |
May 22, 2018 | 94.68 | 94.73 | 93.81 | 94.05 | 300,514 | -0.31(-0.33%) |
May 21, 2018 | 94.08 | 94.98 | 93.99 | 94.36 | 230,919 | +0.37(+0.39%) |
May 18, 2018 | 94.25 | 94.83 | 93.31 | 93.99 | 439,686 | +0.15(+0.16%) |
May 17, 2018 | 93.58 | 94.25 | 93.17 | 93.84 | 526,154 | +0.27(+0.29%) |
May 16, 2018 | 92.35 | 93.61 | 92.09 | 93.57 | 332,100 | +1.21(+1.31%) |
May 15, 2018 | 92.30 | 92.44 | 91.61 | 92.36 | 361,232 | -0.46(-0.50%) |
May 14, 2018 | 94.26 | 94.56 | 92.01 | 92.82 | 289,087 | -1.42(-1.51%) |
May 11, 2018 | 94.21 | 95.08 | 93.84 | 94.24 | 237,691 | +0.00(+0.00%) |
May 10, 2018 | 93.15 | 94.33 | 93.15 | 94.24 | 385,529 | +1.10(+1.18%) |
May 09, 2018 | 90.29 | 93.28 | 90.23 | 93.14 | 513,837 | +2.81(+3.11%) |
May 08, 2018 | 90.75 | 91.03 | 89.54 | 90.33 | 369,729 | -0.30(-0.33%) |
May 07, 2018 | 90.12 | 91.31 | 90.12 | 90.63 | 264,945 | +0.57(+0.63%) |
May 04, 2018 | 88.29 | 90.53 | 88.14 | 90.06 | 427,256 | +1.32(+1.49%) |
May 03, 2018 | 87.36 | 89.00 | 86.99 | 88.74 | 351,761 | +1.32(+1.51%) |
May 02, 2018 | 87.71 | 88.25 | 87.12 | 87.42 | 564,773 | -0.60(-0.68%) |
May 01, 2018 | 87.76 | 88.16 | 87.22 | 88.02 | 414,758 | +0.27(+0.31%) |
Apr 30, 2018 | 89.81 | 89.87 | 87.74 | 87.75 | 551,601 | -2.04(-2.27%) |
Apr 27, 2018 | 91.03 | 91.51 | 89.12 | 89.79 | 611,959 | -1.26(-1.38%) |
Apr 26, 2018 | 88.81 | 92.59 | 85.88 | 91.05 | 1,301,855 | +5.53(+6.47%) |
Apr 25, 2018 | 85.07 | 85.97 | 83.72 | 85.52 | 640,867 | +0.41(+0.48%) |
Apr 24, 2018 | 86.48 | 87.79 | 84.18 | 85.11 | 510,106 | -1.21(-1.40%) |
Apr 23, 2018 | 86.38 | 86.67 | 85.83 | 86.32 | 486,058 | +0.48(+0.56%) |
Apr 20, 2018 | 86.38 | 87.06 | 85.45 | 85.84 | 472,201 | -1.07(-1.23%) |
Apr 19, 2018 | 87.47 | 88.01 | 85.81 | 86.91 | 315,596 | -1.01(-1.15%) |
Apr 18, 2018 | 86.65 | 88.33 | 86.26 | 87.92 | 398,570 | +1.50(+1.74%) |
Apr 17, 2018 | 86.11 | 86.97 | 85.96 | 86.42 | 511,144 | +0.88(+1.03%) |
Apr 16, 2018 | 84.35 | 85.93 | 83.03 | 85.54 | 475,678 | +2.03(+2.43%) |
Apr 13, 2018 | 83.91 | 84.08 | 82.86 | 83.51 | 318,258 | -0.10(-0.12%) |
Apr 12, 2018 | 83.00 | 83.94 | 82.46 | 83.61 | 308,169 | +1.04(+1.26%) |
Apr 11, 2018 | 82.44 | 83.27 | 82.15 | 82.57 | 354,297 | +0.03(+0.04%) |
Apr 10, 2018 | 81.20 | 82.87 | 80.45 | 82.54 | 480,148 | +2.16(+2.69%) |
Apr 09, 2018 | 81.21 | 82.44 | 80.37 | 80.38 | 440,202 | +1.15(+1.45%) |
Apr 06, 2018 | 79.26 | 80.39 | 78.79 | 79.23 | 349,522 | -0.53(-0.66%) |
Apr 05, 2018 | 79.44 | 80.00 | 78.82 | 79.76 | 274,105 | +0.99(+1.26%) |
Apr 04, 2018 | 77.17 | 79.16 | 76.26 | 78.77 | 373,218 | +0.54(+0.69%) |
Apr 03, 2018 | 77.89 | 78.39 | 77.09 | 78.23 | 227,063 | +0.94(+1.22%) |
Apr 02, 2018 | 78.73 | 79.37 | 76.69 | 77.29 | 292,696 | -1.60(-2.03%) |
Mar 29, 2018 | 78.89 | 78.89 | 78.89 | 0 | +1.35(+1.74%) | |
Mar 28, 2018 | 78.78 | 78.93 | 77.25 | 77.54 | 441,379 | -1.21(-1.54%) |
Mar 27, 2018 | 80.21 | 80.76 | 78.27 | 78.75 | 396,814 | -1.13(-1.41%) |
Mar 26, 2018 | 78.54 | 80.03 | 78.18 | 79.88 | 303,394 | +2.44(+3.15%) |
Mar 23, 2018 | 78.79 | 79.86 | 77.43 | 77.44 | 434,982 | -1.56(-1.97%) |
Mar 22, 2018 | 80.01 | 80.56 | 78.92 | 79.00 | 349,734 | -1.60(-1.99%) |
Mar 21, 2018 | 81.06 | 82.00 | 80.03 | 80.60 | 400,029 | -0.31(-0.38%) |
Mar 20, 2018 | 80.64 | 81.54 | 80.09 | 80.91 | 239,349 | +0.34(+0.42%) |
Mar 19, 2018 | 80.25 | 80.76 | 79.54 | 80.57 | 281,958 | -0.29(-0.36%) |
Mar 16, 2018 | 80.92 | 81.23 | 80.42 | 80.86 | 559,363 | -0.09(-0.11%) |
Mar 15, 2018 | 81.42 | 82.32 | 80.41 | 80.95 | 271,083 | -0.26(-0.32%) |
Mar 14, 2018 | 81.88 | 82.19 | 80.94 | 81.21 | 274,380 | -0.60(-0.73%) |
Mar 13, 2018 | 82.46 | 82.97 | 81.50 | 81.81 | 424,546 | -0.28(-0.34%) |
Mar 12, 2018 | 83.00 | 83.03 | 81.98 | 82.09 | 321,816 | -0.79(-0.95%) |
Mar 09, 2018 | 81.96 | 82.99 | 81.65 | 82.88 | 302,438 | +1.36(+1.67%) |
Mar 08, 2018 | 80.54 | 81.89 | 80.14 | 81.52 | 295,265 | +0.91(+1.13%) |
Mar 07, 2018 | 80.83 | 80.61 | 368,956 | +1.44(+1.82%) | ||
Mar 06, 2018 | 78.83 | 79.23 | 78.35 | 79.17 | 262,591 | +0.76(+0.97%) |
Mar 05, 2018 | 77.59 | 78.99 | 77.07 | 78.41 | 407,529 | +0.63(+0.81%) |
Mar 02, 2018 | 76.81 | 78.35 | 76.66 | 77.78 | 595,566 | +0.58(+0.75%) |
Mar 01, 2018 | 77.22 | 78.11 | 75.60 | 77.20 | 348,781 | -0.08(-0.10%) |
Feb 28, 2018 | 78.71 | 79.15 | 77.23 | 77.28 | 384,772 | -0.98(-1.25%) |
Feb 27, 2018 | 78.54 | 78.81 | 77.79 | 78.26 | 290,212 | -0.39(-0.50%) |
Feb 26, 2018 | 78.78 | 79.16 | 78.25 | 78.65 | 239,261 | -0.12(-0.15%) |
Feb 23, 2018 | 78.42 | 78.78 | 77.84 | 78.77 | 237,454 | +0.75(+0.96%) |
Feb 22, 2018 | 77.87 | 78.44 | 77.18 | 78.02 | 380,411 | +0.46(+0.59%) |
Feb 21, 2018 | 77.78 | 78.95 | 77.51 | 77.56 | 406,693 | -0.19(-0.24%) |
Feb 20, 2018 | 75.32 | 78.16 | 75.32 | 77.75 | 365,684 | +1.90(+2.50%) |
Feb 16, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.80(-1.04%) | |
Feb 15, 2018 | 76.17 | 76.80 | 75.11 | 76.65 | 325,177 | +1.40(+1.86%) |
Feb 14, 2018 | 72.43 | 75.42 | 72.43 | 75.25 | 1,244,881 | +2.22(+3.04%) |
Feb 13, 2018 | 72.29 | 73.22 | 72.09 | 73.03 | 275,247 | +0.59(+0.81%) |
Feb 12, 2018 | 72.32 | 73.28 | 68.12 | 72.44 | 384,814 | +0.40(+0.56%) |
Feb 09, 2018 | 72.11 | 72.72 | 69.45 | 72.04 | 460,295 | +0.71(+1.00%) |
Feb 08, 2018 | 74.40 | 76.15 | 71.29 | 71.33 | 427,773 | -3.00(-4.04%) |
Feb 07, 2018 | 74.81 | 74.82 | 74.25 | 74.33 | 315,330 | -0.56(-0.75%) |
Feb 06, 2018 | 73.22 | 75.26 | 72.34 | 74.89 | 646,618 | -0.87(-1.15%) |
Feb 05, 2018 | 75.30 | 77.05 | 75.08 | 75.76 | 340,061 | +0.02(+0.03%) |
Feb 02, 2018 | 77.16 | 77.46 | 75.69 | 75.74 | 416,729 | -1.78(-2.30%) |
Feb 01, 2018 | 77.13 | 78.06 | 75.72 | 77.52 | 281,643 | +0.07(+0.09%) |
Jan 31, 2018 | 79.07 | 79.22 | 77.27 | 77.45 | 459,994 | -1.14(-1.45%) |
Jan 30, 2018 | 78.70 | 79.70 | 78.29 | 78.59 | 436,467 | -1.08(-1.36%) |
Jan 29, 2018 | 79.76 | 81.02 | 79.19 | 79.67 | 599,610 | -0.45(-0.56%) |
Jan 26, 2018 | 76.85 | 80.88 | 76.80 | 80.12 | 990,976 | +2.61(+3.37%) |
Jan 25, 2018 | 83.89 | 84.40 | 74.11 | 77.51 | 764,210 | +1.91(+2.53%) |
Jan 24, 2018 | 76.01 | 76.91 | 75.01 | 75.60 | 516,740 | -0.09(-0.12%) |
Jan 23, 2018 | 77.19 | 77.50 | 75.38 | 75.69 | 628,224 | -1.34(-1.74%) |
Jan 22, 2018 | 76.70 | 77.29 | 76.37 | 77.03 | 307,903 | +0.36(+0.47%) |
Jan 19, 2018 | 75.49 | 76.74 | 75.49 | 76.67 | 249,369 | +0.98(+1.29%) |
Jan 18, 2018 | 76.09 | 76.89 | 75.59 | 75.69 | 288,880 | -0.39(-0.51%) |
Jan 17, 2018 | 75.54 | 76.17 | 75.01 | 76.08 | 317,357 | +1.05(+1.40%) |
Jan 16, 2018 | 75.46 | 76.56 | 74.98 | 75.03 | 584,414 | -0.09(-0.12%) |
Jan 12, 2018 | 75.12 | 75.12 | 75.12 | 0 | +1.15(+1.55%) | |
Jan 11, 2018 | 72.91 | 74.05 | 72.58 | 73.97 | 307,840 | +1.12(+1.54%) |
Jan 10, 2018 | 72.39 | 72.92 | 71.64 | 72.85 | 293,264 | +0.04(+0.05%) |
Jan 09, 2018 | 73.21 | 73.54 | 72.79 | 72.81 | 652,117 | -0.30(-0.41%) |
Jan 08, 2018 | 71.02 | 73.40 | 71.02 | 73.11 | 493,985 | +2.33(+3.29%) |
Jan 05, 2018 | 70.36 | 71.44 | 70.33 | 70.78 | 397,448 | +0.76(+1.09%) |
Jan 04, 2018 | 66.76 | 70.07 | 66.76 | 70.02 | 610,610 | +3.85(+5.82%) |
Jan 03, 2018 | 66.20 | 66.81 | 65.67 | 66.17 | 330,496 | +0.00(+0.00%) |