Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.40 | 67.83 | 66.04 | 67.83 | 871,766 | +1.68(+2.54%) |
Dec 28, 2018 | 67.79 | 68.24 | 65.42 | 66.15 | 1,110,500 | -1.59(-2.35%) |
Dec 27, 2018 | 66.44 | 67.84 | 64.97 | 67.74 | 1,258,522 | +0.18(+0.27%) |
Dec 26, 2018 | 64.37 | 67.65 | 63.19 | 67.56 | 1,074,468 | +3.56(+5.57%) |
Dec 24, 2018 | 65.31 | 65.68 | 63.47 | 63.99 | 576,793 | -1.74(-2.64%) |
Dec 21, 2018 | 67.02 | 68.02 | 65.13 | 65.73 | 1,804,537 | -1.41(-2.10%) |
Dec 20, 2018 | 68.32 | 69.13 | 66.23 | 67.14 | 1,224,072 | -1.46(-2.13%) |
Dec 19, 2018 | 68.95 | 70.74 | 67.91 | 68.60 | 1,996,716 | -0.02(-0.03%) |
Dec 18, 2018 | 70.08 | 70.78 | 68.11 | 68.62 | 1,402,774 | -0.91(-1.31%) |
Dec 17, 2018 | 70.74 | 71.50 | 68.83 | 69.53 | 1,241,646 | -1.22(-1.72%) |
Dec 14, 2018 | 71.81 | 73.30 | 70.40 | 70.74 | 1,476,110 | -1.95(-2.68%) |
Dec 13, 2018 | 77.12 | 78.19 | 72.36 | 72.69 | 1,394,098 | -3.77(-4.92%) |
Dec 12, 2018 | 78.88 | 79.38 | 76.14 | 76.46 | 1,552,451 | -1.14(-1.47%) |
Dec 11, 2018 | 81.18 | 81.29 | 77.09 | 77.60 | 1,121,753 | -1.97(-2.48%) |
Dec 10, 2018 | 81.78 | 82.07 | 78.62 | 79.57 | 954,327 | -2.12(-2.60%) |
Dec 07, 2018 | 85.24 | 86.00 | 81.25 | 81.69 | 1,033,857 | -3.59(-4.21%) |
Dec 06, 2018 | 83.88 | 85.32 | 81.95 | 85.28 | 1,355,259 | -0.63(-0.73%) |
Dec 04, 2018 | 89.05 | 89.05 | 85.45 | 85.91 | 1,273,005 | -3.78(-4.21%) |
Dec 03, 2018 | 93.17 | 93.17 | 88.90 | 89.69 | 1,316,893 | -1.65(-1.81%) |
Nov 30, 2018 | 89.07 | 91.74 | 88.62 | 91.34 | 1,227,329 | +1.87(+2.09%) |
Nov 29, 2018 | 87.97 | 89.83 | 87.97 | 89.46 | 1,371,308 | +0.84(+0.95%) |
Nov 28, 2018 | 85.66 | 88.95 | 84.98 | 88.62 | 953,894 | +3.49(+4.09%) |
Nov 27, 2018 | 85.01 | 85.72 | 84.08 | 85.14 | 583,023 | -0.11(-0.12%) |
Nov 26, 2018 | 83.51 | 85.43 | 83.46 | 85.24 | 676,794 | +2.49(+3.01%) |
Nov 23, 2018 | 81.93 | 83.69 | 81.93 | 82.75 | 257,376 | -0.34(-0.41%) |
Nov 21, 2018 | 83.09 | 83.09 | 83.09 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.14 | 83.32 | 81.38 | 81.98 | 1,274,080 | -2.32(-2.75%) |
Nov 19, 2018 | 83.41 | 84.66 | 82.32 | 84.30 | 944,444 | +0.32(+0.38%) |
Nov 16, 2018 | 83.26 | 84.33 | 81.88 | 83.98 | 697,869 | +0.90(+1.08%) |
Nov 15, 2018 | 79.07 | 83.28 | 79.07 | 83.08 | 962,762 | +3.19(+3.99%) |
Nov 14, 2018 | 80.60 | 81.72 | 79.05 | 79.90 | 467,111 | -0.24(-0.30%) |
Nov 13, 2018 | 81.00 | 82.76 | 79.71 | 80.14 | 779,952 | -0.84(-1.04%) |
Nov 12, 2018 | 84.17 | 84.17 | 79.23 | 80.98 | 856,709 | -2.95(-3.52%) |
Nov 09, 2018 | 82.98 | 84.24 | 82.39 | 83.93 | 1,138,456 | -0.42(-0.50%) |
Nov 08, 2018 | 83.56 | 84.39 | 83.01 | 84.35 | 808,197 | +0.29(+0.34%) |
Nov 07, 2018 | 82.19 | 84.12 | 81.20 | 84.06 | 908,519 | +2.45(+3.00%) |
Nov 06, 2018 | 80.99 | 82.98 | 80.23 | 81.61 | 890,615 | +0.51(+0.63%) |
Nov 05, 2018 | 82.00 | 83.28 | 80.41 | 81.10 | 988,972 | -0.99(-1.21%) |
Nov 02, 2018 | 82.91 | 83.58 | 79.87 | 82.09 | 1,320,177 | +0.24(+0.29%) |
Nov 01, 2018 | 79.04 | 82.91 | 78.91 | 81.85 | 1,405,334 | +2.78(+3.51%) |
Oct 31, 2018 | 82.82 | 84.70 | 78.47 | 79.08 | 2,198,275 | -3.45(-4.18%) |
Oct 30, 2018 | 81.69 | 83.30 | 78.47 | 82.53 | 5,232,542 | -4.31(-4.96%) |
Oct 29, 2018 | 86.56 | 87.67 | 84.48 | 86.84 | 1,608,483 | +1.59(+1.87%) |
Oct 26, 2018 | 87.10 | 87.85 | 84.79 | 85.25 | 1,410,208 | -2.55(-2.91%) |
Oct 25, 2018 | 88.23 | 89.37 | 86.61 | 87.80 | 744,634 | -0.08(-0.09%) |
Oct 24, 2018 | 91.44 | 92.63 | 87.34 | 87.88 | 944,338 | -3.78(-4.12%) |
Oct 23, 2018 | 90.64 | 92.42 | 88.85 | 91.66 | 941,617 | -1.96(-2.09%) |
Oct 22, 2018 | 93.14 | 93.79 | 92.12 | 93.62 | 746,633 | +1.26(+1.37%) |
Oct 19, 2018 | 94.70 | 95.25 | 92.10 | 92.35 | 463,120 | -2.16(-2.29%) |
Oct 18, 2018 | 96.21 | 96.84 | 94.15 | 94.51 | 558,691 | -1.97(-2.04%) |
Oct 17, 2018 | 95.94 | 97.41 | 95.71 | 96.48 | 574,883 | -0.25(-0.26%) |
Oct 16, 2018 | 94.70 | 96.81 | 93.69 | 96.73 | 526,784 | +3.23(+3.45%) |
Oct 15, 2018 | 92.33 | 94.12 | 92.33 | 93.50 | 552,470 | +1.49(+1.62%) |
Oct 12, 2018 | 94.44 | 94.44 | 90.51 | 92.01 | 1,218,737 | -1.41(-1.51%) |
Oct 11, 2018 | 95.29 | 96.79 | 93.30 | 93.41 | 1,113,281 | -2.55(-2.66%) |
Oct 10, 2018 | 97.96 | 98.49 | 95.72 | 95.97 | 1,227,909 | -2.65(-2.69%) |
Oct 09, 2018 | 98.65 | 99.60 | 98.08 | 98.62 | 1,288,469 | -0.50(-0.51%) |
Oct 08, 2018 | 100.46 | 100.99 | 97.44 | 99.12 | 553,945 | -1.44(-1.43%) |
Oct 05, 2018 | 101.05 | 101.52 | 100.13 | 100.56 | 865,666 | -1.15(-1.13%) |
Oct 04, 2018 | 101.03 | 102.31 | 100.59 | 101.70 | 683,150 | +0.50(+0.50%) |
Oct 03, 2018 | 100.36 | 102.32 | 99.80 | 101.20 | 698,110 | +1.23(+1.23%) |
Oct 02, 2018 | 100.05 | 101.31 | 99.07 | 99.97 | 515,640 | -0.28(-0.28%) |
Oct 01, 2018 | 101.95 | 103.18 | 99.69 | 100.25 | 662,253 | -0.87(-0.86%) |
Sep 28, 2018 | 102.90 | 103.43 | 101.09 | 101.12 | 607,294 | -1.94(-1.88%) |
Sep 27, 2018 | 102.86 | 104.38 | 102.22 | 103.05 | 809,032 | +0.21(+0.21%) |
Sep 26, 2018 | 102.56 | 103.80 | 102.10 | 102.84 | 1,115,739 | -0.06(-0.06%) |
Sep 25, 2018 | 102.50 | 103.26 | 102.19 | 102.90 | 702,762 | +1.07(+1.05%) |
Sep 24, 2018 | 100.74 | 101.95 | 100.62 | 101.83 | 754,576 | +0.67(+0.66%) |
Sep 21, 2018 | 101.27 | 102.57 | 100.61 | 101.16 | 1,129,328 | -0.41(-0.41%) |
Sep 20, 2018 | 101.98 | 102.73 | 100.82 | 101.58 | 742,290 | -0.01(-0.01%) |
Sep 19, 2018 | 102.20 | 102.20 | 101.05 | 101.59 | 1,352,265 | -0.01(-0.01%) |
Sep 18, 2018 | 101.74 | 102.68 | 99.84 | 101.60 | 1,797,297 | +0.27(+0.27%) |
Sep 17, 2018 | 96.48 | 101.51 | 95.76 | 101.33 | 2,538,697 | +6.64(+7.02%) |
Sep 14, 2018 | 107.81 | 107.98 | 93.09 | 94.69 | 6,828,870 | -13.41(-12.41%) |
Sep 13, 2018 | 109.18 | 109.18 | 107.59 | 108.10 | 458,177 | -0.72(-0.66%) |
Sep 12, 2018 | 109.55 | 109.98 | 108.25 | 108.82 | 537,580 | -0.82(-0.75%) |
Sep 11, 2018 | 107.90 | 109.64 | 106.62 | 109.64 | 722,959 | +1.07(+0.99%) |
Sep 10, 2018 | 110.76 | 111.26 | 108.41 | 108.57 | 852,907 | -1.83(-1.66%) |
Sep 07, 2018 | 108.69 | 110.57 | 108.39 | 110.40 | 744,726 | +1.46(+1.34%) |
Sep 06, 2018 | 108.53 | 109.19 | 108.06 | 108.94 | 817,139 | +0.41(+0.38%) |
Sep 05, 2018 | 105.87 | 108.55 | 105.75 | 108.53 | 1,003,322 | +2.89(+2.74%) |
Sep 04, 2018 | 104.64 | 105.91 | 104.26 | 105.64 | 786,336 | +1.20(+1.15%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.62 | 105.24 | 104.25 | 104.61 | 541,127 | -0.47(-0.45%) |
Aug 29, 2018 | 106.54 | 106.54 | 105.08 | 105.08 | 549,369 | -1.03(-0.97%) |
Aug 28, 2018 | 106.94 | 106.94 | 106.04 | 106.11 | 549,027 | -0.46(-0.43%) |
Aug 27, 2018 | 105.70 | 106.78 | 105.70 | 106.57 | 507,841 | +1.25(+1.19%) |
Aug 24, 2018 | 105.13 | 105.60 | 104.67 | 105.32 | 686,849 | +0.40(+0.39%) |
Aug 23, 2018 | 106.01 | 106.01 | 104.78 | 104.92 | 400,036 | -1.23(-1.16%) |
Aug 22, 2018 | 106.22 | 106.62 | 105.73 | 106.15 | 468,445 | -0.30(-0.28%) |
Aug 21, 2018 | 106.53 | 106.78 | 106.37 | 106.45 | 803,250 | +0.18(+0.17%) |
Aug 20, 2018 | 106.14 | 106.50 | 105.80 | 106.26 | 533,019 | +0.24(+0.23%) |
Aug 17, 2018 | 105.45 | 106.54 | 103.86 | 106.02 | 746,178 | -0.63(-0.59%) |
Aug 16, 2018 | 106.26 | 107.30 | 105.90 | 106.65 | 577,073 | +0.92(+0.87%) |
Aug 15, 2018 | 106.91 | 107.48 | 104.87 | 105.73 | 782,636 | -1.92(-1.78%) |
Aug 14, 2018 | 107.20 | 108.46 | 107.20 | 107.65 | 747,998 | +0.46(+0.43%) |
Aug 13, 2018 | 107.46 | 109.36 | 106.80 | 107.19 | 1,550,773 | +0.66(+0.62%) |
Aug 10, 2018 | 107.05 | 107.50 | 106.33 | 106.53 | 572,443 | -0.96(-0.90%) |
Aug 09, 2018 | 108.97 | 109.48 | 107.45 | 107.50 | 557,936 | -1.34(-1.23%) |
Aug 08, 2018 | 109.65 | 109.93 | 108.83 | 108.84 | 680,632 | -0.70(-0.64%) |
Aug 07, 2018 | 109.86 | 110.61 | 109.28 | 109.54 | 596,488 | +0.19(+0.18%) |
Aug 06, 2018 | 109.31 | 110.30 | 108.59 | 109.35 | 650,778 | +0.31(+0.28%) |
Aug 03, 2018 | 107.79 | 109.19 | 107.50 | 109.04 | 595,583 | +1.13(+1.04%) |
Aug 02, 2018 | 105.82 | 108.25 | 105.67 | 107.91 | 598,946 | +1.38(+1.29%) |
Aug 01, 2018 | 105.70 | 106.69 | 103.86 | 106.54 | 729,957 | +0.29(+0.27%) |
Jul 31, 2018 | 105.39 | 107.27 | 105.36 | 106.25 | 1,039,420 | +1.37(+1.30%) |
Jul 30, 2018 | 104.87 | 106.58 | 104.51 | 104.88 | 1,037,100 | +0.52(+0.50%) |
Jul 27, 2018 | 105.40 | 105.40 | 103.06 | 104.36 | 950,068 | -0.50(-0.48%) |
Jul 26, 2018 | 105.59 | 107.61 | 104.77 | 104.86 | 1,962,959 | -0.76(-0.72%) |
Jul 25, 2018 | 103.44 | 105.77 | 103.44 | 105.62 | 1,614,058 | +2.52(+2.45%) |
Jul 24, 2018 | 100.25 | 103.23 | 98.77 | 103.10 | 1,721,648 | +1.70(+1.67%) |
Jul 23, 2018 | 100.30 | 101.40 | 99.42 | 101.40 | 1,317,708 | +0.55(+0.54%) |
Jul 20, 2018 | 101.05 | 101.56 | 100.27 | 100.86 | 726,641 | -0.07(-0.07%) |
Jul 19, 2018 | 99.45 | 101.16 | 99.45 | 100.92 | 859,471 | +0.91(+0.90%) |
Jul 18, 2018 | 98.89 | 100.06 | 98.27 | 100.02 | 743,741 | +1.41(+1.43%) |
Jul 17, 2018 | 98.80 | 99.42 | 98.17 | 98.61 | 637,291 | -0.35(-0.35%) |
Jul 16, 2018 | 100.54 | 100.63 | 98.95 | 98.96 | 633,588 | -1.27(-1.27%) |
Jul 13, 2018 | 99.73 | 101.22 | 99.73 | 100.23 | 728,066 | +0.38(+0.38%) |
Jul 12, 2018 | 99.02 | 99.93 | 97.59 | 99.85 | 749,675 | +1.44(+1.47%) |
Jul 11, 2018 | 97.04 | 98.56 | 96.86 | 98.41 | 603,310 | +0.30(+0.30%) |
Jul 10, 2018 | 97.83 | 98.50 | 97.10 | 98.11 | 867,771 | +0.20(+0.21%) |
Jul 09, 2018 | 97.01 | 98.30 | 97.01 | 97.91 | 798,115 | +1.50(+1.56%) |
Jul 06, 2018 | 96.03 | 96.96 | 95.87 | 96.41 | 594,542 | +0.29(+0.30%) |
Jul 05, 2018 | 96.59 | 96.63 | 95.17 | 96.12 | 842,418 | +0.49(+0.51%) |
Jul 03, 2018 | 95.63 | 95.63 | 95.63 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.51 | 95.84 | 93.80 | 95.48 | 602,303 | +0.54(+0.57%) |
Jun 29, 2018 | 94.65 | 95.86 | 94.17 | 94.94 | 986,221 | +0.41(+0.44%) |
Jun 28, 2018 | 94.58 | 95.33 | 93.87 | 94.53 | 775,265 | -0.24(-0.25%) |
Jun 27, 2018 | 95.37 | 96.49 | 94.72 | 94.77 | 788,747 | -0.01(-0.01%) |
Jun 26, 2018 | 95.43 | 95.65 | 94.58 | 94.78 | 545,923 | -0.25(-0.26%) |
Jun 25, 2018 | 96.70 | 96.78 | 94.50 | 95.03 | 843,648 | -1.95(-2.02%) |
Jun 22, 2018 | 97.57 | 98.06 | 96.47 | 96.98 | 990,002 | +0.26(+0.27%) |
Jun 21, 2018 | 98.57 | 99.04 | 96.44 | 96.72 | 574,524 | -2.10(-2.12%) |
Jun 20, 2018 | 98.65 | 98.98 | 98.24 | 98.82 | 536,417 | +0.56(+0.57%) |
Jun 19, 2018 | 97.65 | 98.57 | 97.19 | 98.26 | 697,692 | -0.55(-0.56%) |
Jun 18, 2018 | 97.97 | 99.24 | 97.29 | 98.81 | 542,463 | +0.13(+0.13%) |
Jun 15, 2018 | 99.09 | 98.24 | 98.69 | 875,564 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.51 | 98.34 | 97.18 | 98.24 | 519,561 | +0.94(+0.97%) |
Jun 13, 2018 | 99.21 | 99.31 | 97.19 | 97.30 | 725,219 | -1.87(-1.88%) |
Jun 12, 2018 | 98.85 | 100.36 | 98.57 | 99.17 | 464,511 | +0.17(+0.18%) |
Jun 11, 2018 | 98.82 | 99.18 | 98.07 | 99.00 | 367,068 | +0.10(+0.10%) |
Jun 08, 2018 | 98.19 | 99.19 | 97.96 | 98.90 | 856,646 | +0.78(+0.80%) |
Jun 07, 2018 | 97.93 | 98.34 | 97.28 | 98.12 | 434,461 | +0.28(+0.29%) |
Jun 06, 2018 | 98.14 | 97.84 | 743,550 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.54 | 96.40 | 95.09 | 96.33 | 752,585 | +0.92(+0.97%) |
Jun 04, 2018 | 96.46 | 97.23 | 95.13 | 95.40 | 616,643 | -0.82(-0.85%) |
Jun 01, 2018 | 94.92 | 96.35 | 94.42 | 96.22 | 880,449 | +2.31(+2.46%) |
May 31, 2018 | 94.78 | 94.83 | 93.28 | 93.91 | 723,133 | -0.83(-0.87%) |
May 30, 2018 | 93.82 | 95.32 | 93.65 | 94.74 | 732,157 | +1.45(+1.56%) |
May 29, 2018 | 93.64 | 93.95 | 92.50 | 93.28 | 734,783 | -0.46(-0.49%) |
May 25, 2018 | 93.75 | 93.75 | 93.75 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.88 | 93.84 | 92.71 | 93.42 | 468,882 | +0.33(+0.35%) |
May 23, 2018 | 93.32 | 93.47 | 91.70 | 93.09 | 800,020 | -0.78(-0.83%) |
May 22, 2018 | 95.39 | 96.11 | 93.71 | 93.87 | 1,268,990 | -1.04(-1.10%) |
May 21, 2018 | 91.76 | 96.58 | 91.49 | 94.91 | 3,364,754 | +3.24(+3.53%) |
May 18, 2018 | 90.87 | 91.87 | 90.87 | 91.68 | 428,023 | +1.00(+1.10%) |
May 17, 2018 | 90.93 | 91.45 | 90.16 | 90.67 | 616,865 | -0.40(-0.44%) |
May 16, 2018 | 89.78 | 91.65 | 89.78 | 91.08 | 715,989 | +1.33(+1.48%) |
May 15, 2018 | 89.16 | 89.76 | 88.57 | 89.75 | 570,094 | +0.01(+0.01%) |
May 14, 2018 | 90.71 | 92.01 | 89.54 | 89.74 | 760,152 | +0.12(+0.13%) |
May 11, 2018 | 90.53 | 90.73 | 89.19 | 89.62 | 499,780 | -0.74(-0.82%) |
May 10, 2018 | 90.03 | 90.81 | 89.88 | 90.37 | 959,050 | +0.44(+0.49%) |
May 09, 2018 | 88.63 | 90.27 | 88.55 | 89.92 | 1,015,528 | +1.36(+1.53%) |
May 08, 2018 | 87.79 | 89.08 | 87.26 | 88.57 | 1,164,173 | +0.91(+1.04%) |
May 07, 2018 | 86.76 | 88.45 | 84.51 | 87.65 | 399,117 | +1.12(+1.29%) |
May 04, 2018 | 84.89 | 87.11 | 84.54 | 86.54 | 424,923 | +1.33(+1.56%) |
May 03, 2018 | 84.21 | 85.88 | 83.34 | 85.21 | 546,447 | +0.94(+1.12%) |
May 02, 2018 | 85.10 | 85.63 | 84.08 | 84.27 | 738,916 | -1.07(-1.25%) |
May 01, 2018 | 85.01 | 85.54 | 83.90 | 85.34 | 1,038,139 | -0.09(-0.10%) |
Apr 30, 2018 | 86.42 | 86.93 | 85.32 | 85.42 | 511,255 | -0.54(-0.63%) |
Apr 27, 2018 | 84.64 | 86.10 | 84.27 | 85.96 | 569,561 | +0.41(+0.48%) |
Apr 26, 2018 | 86.07 | 86.91 | 85.06 | 85.55 | 619,360 | -0.42(-0.49%) |
Apr 25, 2018 | 87.28 | 87.87 | 85.44 | 85.97 | 931,164 | -0.92(-1.06%) |
Apr 24, 2018 | 85.99 | 88.65 | 85.99 | 86.89 | 2,207,706 | +2.21(+2.61%) |
Apr 23, 2018 | 85.60 | 86.56 | 84.37 | 84.68 | 1,484,591 | +0.48(+0.57%) |
Apr 20, 2018 | 80.45 | 86.06 | 79.42 | 84.20 | 4,330,699 | +3.61(+4.48%) |
Apr 19, 2018 | 80.21 | 80.95 | 79.84 | 80.59 | 549,108 | +0.35(+0.43%) |
Apr 18, 2018 | 79.91 | 81.01 | 79.86 | 80.25 | 457,888 | +0.68(+0.86%) |
Apr 17, 2018 | 80.62 | 81.21 | 79.54 | 79.56 | 624,632 | -0.45(-0.57%) |
Apr 16, 2018 | 79.40 | 80.59 | 79.08 | 80.02 | 412,944 | +1.44(+1.84%) |
Apr 13, 2018 | 79.96 | 80.59 | 78.22 | 78.57 | 596,014 | -1.00(-1.26%) |
Apr 12, 2018 | 78.80 | 80.12 | 78.51 | 79.57 | 420,188 | +1.26(+1.61%) |
Apr 11, 2018 | 78.12 | 78.57 | 77.51 | 78.31 | 406,173 | -0.59(-0.74%) |
Apr 10, 2018 | 77.97 | 79.48 | 77.64 | 78.90 | 653,958 | +2.00(+2.60%) |
Apr 09, 2018 | 77.81 | 78.05 | 76.84 | 76.90 | 528,477 | -0.20(-0.26%) |
Apr 06, 2018 | 77.98 | 78.65 | 75.96 | 77.10 | 558,785 | -1.25(-1.60%) |
Apr 05, 2018 | 78.29 | 79.15 | 77.62 | 78.35 | 819,826 | +0.58(+0.74%) |
Apr 04, 2018 | 76.17 | 77.97 | 75.99 | 77.78 | 1,067,609 | +0.23(+0.30%) |
Apr 03, 2018 | 77.19 | 78.03 | 76.74 | 77.54 | 974,472 | +0.81(+1.05%) |
Apr 02, 2018 | 78.06 | 78.38 | 76.04 | 76.74 | 648,749 | -1.56(-1.99%) |
Mar 29, 2018 | 78.29 | 78.29 | 78.29 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.68 | 77.68 | 76.27 | 76.98 | 532,750 | -0.65(-0.84%) |
Mar 27, 2018 | 78.05 | 79.44 | 77.24 | 77.63 | 771,922 | +0.10(+0.12%) |
Mar 26, 2018 | 75.74 | 77.66 | 75.05 | 77.53 | 977,392 | +3.00(+4.03%) |
Mar 23, 2018 | 75.75 | 76.46 | 74.50 | 74.53 | 655,221 | -0.84(-1.11%) |
Mar 22, 2018 | 77.58 | 78.07 | 75.31 | 75.37 | 565,052 | -3.03(-3.86%) |
Mar 21, 2018 | 77.96 | 79.05 | 77.51 | 78.40 | 583,551 | +0.46(+0.59%) |
Mar 20, 2018 | 78.73 | 79.32 | 77.79 | 77.94 | 767,201 | -0.83(-1.05%) |
Mar 19, 2018 | 78.76 | 79.35 | 78.00 | 78.77 | 359,110 | -0.53(-0.67%) |
Mar 16, 2018 | 78.87 | 79.65 | 78.21 | 79.30 | 758,204 | +0.54(+0.68%) |
Mar 15, 2018 | 79.69 | 80.35 | 78.55 | 78.76 | 481,254 | -0.94(-1.18%) |
Mar 14, 2018 | 79.99 | 80.89 | 79.60 | 79.70 | 483,349 | +0.27(+0.34%) |
Mar 13, 2018 | 80.02 | 80.66 | 79.15 | 79.43 | 616,066 | -0.30(-0.37%) |
Mar 12, 2018 | 80.72 | 81.07 | 79.63 | 79.73 | 722,302 | -0.67(-0.84%) |
Mar 09, 2018 | 79.95 | 80.83 | 79.53 | 80.40 | 550,604 | +1.14(+1.44%) |
Mar 08, 2018 | 80.02 | 80.18 | 79.05 | 79.26 | 617,799 | -0.61(-0.76%) |
Mar 07, 2018 | 80.30 | 79.22 | 79.86 | 701,944 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.50 | 81.11 | 79.72 | 80.26 | 876,960 | +0.25(+0.31%) |
Mar 05, 2018 | 77.88 | 80.30 | 77.37 | 80.01 | 576,669 | +1.90(+2.44%) |
Mar 02, 2018 | 76.07 | 78.33 | 75.83 | 78.10 | 761,610 | +1.26(+1.64%) |
Mar 01, 2018 | 78.24 | 78.34 | 76.39 | 76.84 | 947,635 | -1.39(-1.78%) |
Feb 28, 2018 | 79.25 | 79.62 | 78.21 | 78.24 | 959,178 | -0.69(-0.88%) |
Feb 27, 2018 | 80.32 | 81.26 | 78.92 | 78.93 | 1,287,257 | -1.71(-2.12%) |
Feb 26, 2018 | 80.78 | 81.10 | 79.73 | 80.64 | 620,924 | +0.42(+0.53%) |
Feb 23, 2018 | 79.21 | 80.23 | 79.21 | 80.22 | 565,418 | +1.06(+1.34%) |
Feb 22, 2018 | 79.16 | 1,235,555 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.85 | 79.99 | 76.85 | 78.62 | 1,073,110 | +1.67(+2.17%) |
Feb 20, 2018 | 73.80 | 78.39 | 71.91 | 76.95 | 1,967,400 | +2.63(+3.53%) |
Feb 16, 2018 | 74.32 | 74.32 | 74.32 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.92 | 72.01 | 70.56 | 71.76 | 595,646 | +1.36(+1.93%) |
Feb 14, 2018 | 68.58 | 70.69 | 68.52 | 70.41 | 1,611,963 | +1.17(+1.69%) |
Feb 13, 2018 | 68.93 | 69.93 | 68.35 | 69.23 | 501,331 | -0.02(-0.03%) |
Feb 12, 2018 | 69.04 | 70.09 | 68.15 | 69.25 | 813,696 | +0.23(+0.33%) |
Feb 09, 2018 | 68.79 | 69.61 | 67.09 | 69.02 | 1,174,228 | +0.59(+0.86%) |
Feb 08, 2018 | 69.79 | 70.25 | 68.40 | 68.44 | 1,399,471 | -1.50(-2.15%) |
Feb 07, 2018 | 69.55 | 70.73 | 69.29 | 69.94 | 981,998 | -0.01(-0.01%) |
Feb 06, 2018 | 68.13 | 70.56 | 67.31 | 69.95 | 1,907,845 | +0.32(+0.46%) |
Feb 05, 2018 | 69.83 | 70.74 | 69.00 | 69.63 | 1,516,214 | -0.85(-1.21%) |
Feb 02, 2018 | 76.20 | 76.82 | 69.99 | 70.48 | 3,525,121 | -7.55(-9.67%) |
Feb 01, 2018 | 77.41 | 78.80 | 76.83 | 78.03 | 554,657 | +0.21(+0.27%) |
Jan 31, 2018 | 79.51 | 80.16 | 77.59 | 77.82 | 664,831 | -1.32(-1.66%) |
Jan 30, 2018 | 79.73 | 79.77 | 79.05 | 79.14 | 422,689 | -1.37(-1.71%) |
Jan 29, 2018 | 79.05 | 81.42 | 79.05 | 80.51 | 804,756 | +1.53(+1.93%) |
Jan 26, 2018 | 79.08 | 79.42 | 78.28 | 78.98 | 857,001 | -0.07(-0.09%) |
Jan 25, 2018 | 80.08 | 80.22 | 78.58 | 79.05 | 570,298 | -0.39(-0.50%) |
Jan 24, 2018 | 79.83 | 80.12 | 79.02 | 79.44 | 608,140 | +0.02(+0.02%) |
Jan 23, 2018 | 79.44 | 79.66 | 78.90 | 79.42 | 585,720 | +0.20(+0.25%) |
Jan 22, 2018 | 79.41 | 79.59 | 78.84 | 79.22 | 469,130 | -0.29(-0.36%) |
Jan 19, 2018 | 78.73 | 79.54 | 78.31 | 79.51 | 566,461 | +0.92(+1.17%) |
Jan 18, 2018 | 79.53 | 79.69 | 78.37 | 78.59 | 721,716 | -0.85(-1.06%) |
Jan 17, 2018 | 81.15 | 81.48 | 79.17 | 79.43 | 655,356 | -1.42(-1.76%) |
Jan 16, 2018 | 81.81 | 82.77 | 80.70 | 80.85 | 583,013 | -0.96(-1.17%) |
Jan 12, 2018 | 81.81 | 81.81 | 81.81 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.53 | 80.81 | 79.53 | 80.68 | 366,196 | +1.57(+1.99%) |
Jan 10, 2018 | 79.99 | 80.05 | 78.89 | 79.11 | 401,415 | -0.68(-0.85%) |
Jan 09, 2018 | 79.47 | 80.35 | 79.07 | 79.79 | 387,328 | +0.69(+0.87%) |
Jan 08, 2018 | 78.58 | 79.19 | 78.43 | 79.10 | 325,792 | +0.52(+0.66%) |
Jan 05, 2018 | 80.36 | 80.62 | 77.48 | 78.58 | 1,026,864 | -1.48(-1.85%) |
Jan 04, 2018 | 79.74 | 80.67 | 79.52 | 80.06 | 701,557 | +1.07(+1.35%) |
Jan 03, 2018 | 79.34 | 79.75 | 78.41 | 78.99 | 1,073,203 | -0.64(-0.81%) |