Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 794,600 | +2.51(+3.57%) |
Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 794,100 | +1.81(+2.64%) |
Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 690,755 | +0.49(+0.72%) |
Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 1,966,753 | +5.43(+8.66%) |
Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 537,400 | -0.63(-1.00%) |
Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 1,452,800 | -2.51(-3.81%) |
Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 1,040,475 | -2.57(-3.76%) |
Dec 19, 2018 | 72.39 | 75.97 | 67.72 | 68.38 | 872,885 | -4.16(-5.73%) |
Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 1,016,223 | -1.76(-2.37%) |
Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 900,129 | -2.83(-3.67%) |
Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 688,800 | +1.47(+1.94%) |
Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 779,008 | -3.84(-4.83%) |
Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 498,599 | +2.71(+3.53%) |
Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 691,679 | +0.10(+0.13%) |
Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 800,886 | +2.31(+3.11%) |
Dec 07, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 1,100,000 | -5.35(-6.71%) |
Dec 06, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 1,056,333 | +1.38(+1.76%) |
Dec 04, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 821,900 | -5.94(-7.05%) |
Dec 03, 2018 | 82.38 | 84.89 | 82.20 | 84.29 | 874,939 | +3.13(+3.86%) |
Nov 30, 2018 | 80.60 | 82.48 | 80.60 | 81.16 | 775,600 | +0.55(+0.68%) |
Nov 29, 2018 | 77.90 | 81.98 | 77.73 | 80.61 | 843,747 | +2.59(+3.32%) |
Nov 28, 2018 | 78.52 | 79.82 | 76.33 | 78.02 | 628,993 | +0.11(+0.14%) |
Nov 27, 2018 | 77.58 | 79.03 | 75.60 | 77.91 | 551,882 | -0.44(-0.56%) |
Nov 26, 2018 | 74.65 | 78.76 | 74.59 | 78.35 | 688,014 | +5.01(+6.83%) |
Nov 23, 2018 | 72.05 | 75.70 | 72.03 | 73.34 | 251,900 | +0.66(+0.91%) |
Nov 21, 2018 | 72.68 | 72.68 | 72.68 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 69.56 | 73.28 | 68.00 | 72.66 | 846,918 | +1.18(+1.65%) |
Nov 19, 2018 | 72.72 | 74.41 | 70.22 | 71.48 | 945,525 | -1.68(-2.30%) |
Nov 16, 2018 | 69.18 | 73.69 | 68.03 | 73.16 | 883,200 | +3.79(+5.46%) |
Nov 15, 2018 | 64.90 | 70.53 | 63.57 | 69.37 | 969,287 | +4.30(+6.61%) |
Nov 14, 2018 | 68.32 | 69.51 | 63.61 | 65.07 | 1,361,717 | -2.24(-3.33%) |
Nov 13, 2018 | 68.10 | 70.45 | 66.83 | 67.31 | 900,396 | -0.61(-0.90%) |
Nov 12, 2018 | 71.69 | 72.25 | 67.69 | 67.92 | 937,814 | -4.49(-6.20%) |
Nov 09, 2018 | 72.68 | 73.67 | 70.43 | 72.41 | 800,600 | -0.63(-0.86%) |
Nov 08, 2018 | 75.67 | 77.00 | 72.58 | 73.04 | 1,417,232 | -3.01(-3.96%) |
Nov 07, 2018 | 79.55 | 81.00 | 71.95 | 76.05 | 3,040,483 | -10.23(-11.86%) |
Nov 06, 2018 | 87.38 | 88.34 | 85.41 | 86.28 | 1,184,238 | -1.88(-2.13%) |
Nov 05, 2018 | 88.17 | 89.20 | 85.71 | 88.16 | 753,560 | -0.10(-0.11%) |
Nov 02, 2018 | 88.10 | 90.00 | 84.01 | 88.26 | 810,900 | +0.13(+0.15%) |
Nov 01, 2018 | 80.74 | 88.40 | 80.69 | 88.13 | 946,827 | +7.70(+9.57%) |
Oct 31, 2018 | 79.19 | 81.73 | 79.01 | 80.43 | 723,155 | +2.42(+3.10%) |
Oct 30, 2018 | 73.69 | 78.17 | 73.10 | 78.01 | 659,578 | +4.11(+5.56%) |
Oct 29, 2018 | 78.24 | 78.78 | 72.81 | 73.90 | 944,936 | -2.85(-3.71%) |
Oct 26, 2018 | 76.77 | 78.14 | 75.32 | 76.75 | 799,900 | -1.17(-1.50%) |
Oct 25, 2018 | 73.28 | 78.80 | 73.28 | 77.92 | 870,836 | +4.92(+6.74%) |
Oct 24, 2018 | 76.61 | 78.11 | 71.85 | 73.00 | 1,164,970 | -3.60(-4.70%) |
Oct 23, 2018 | 73.72 | 78.34 | 73.53 | 76.60 | 1,033,945 | +1.65(+2.20%) |
Oct 22, 2018 | 76.45 | 76.45 | 72.34 | 74.95 | 775,304 | -1.70(-2.22%) |
Oct 19, 2018 | 78.85 | 79.79 | 76.30 | 76.65 | 974,200 | -1.94(-2.47%) |
Oct 18, 2018 | 80.95 | 81.70 | 78.29 | 78.59 | 715,548 | -2.67(-3.29%) |
Oct 17, 2018 | 82.74 | 82.74 | 79.63 | 81.26 | 451,235 | -1.65(-1.99%) |
Oct 16, 2018 | 80.59 | 83.01 | 80.04 | 82.91 | 591,660 | +2.90(+3.62%) |
Oct 15, 2018 | 81.27 | 82.40 | 79.36 | 80.01 | 513,963 | -1.94(-2.37%) |
Oct 12, 2018 | 80.73 | 82.19 | 79.77 | 81.95 | 750,800 | +2.65(+3.34%) |
Oct 11, 2018 | 80.77 | 82.68 | 78.85 | 79.30 | 847,724 | -1.69(-2.09%) |
Oct 10, 2018 | 81.21 | 83.97 | 80.00 | 80.99 | 1,200,071 | -0.69(-0.84%) |
Oct 09, 2018 | 82.58 | 83.64 | 80.95 | 81.68 | 791,503 | -1.56(-1.87%) |
Oct 08, 2018 | 86.45 | 86.61 | 82.45 | 83.24 | 809,857 | -3.51(-4.05%) |
Oct 05, 2018 | 86.40 | 89.50 | 84.67 | 86.75 | 865,400 | +0.53(+0.61%) |
Oct 04, 2018 | 87.91 | 88.12 | 85.06 | 86.22 | 647,003 | -1.96(-2.22%) |
Oct 03, 2018 | 87.31 | 88.63 | 84.48 | 88.18 | 513,968 | +0.98(+1.12%) |
Oct 02, 2018 | 88.64 | 88.64 | 86.09 | 87.20 | 722,902 | -1.13(-1.28%) |
Oct 01, 2018 | 89.50 | 89.60 | 88.04 | 88.33 | 640,474 | +0.81(+0.93%) |
Sep 28, 2018 | 90.09 | 91.50 | 87.43 | 87.52 | 1,169,900 | -2.57(-2.85%) |
Sep 27, 2018 | 88.00 | 91.24 | 86.95 | 90.09 | 1,908,672 | -1.24(-1.36%) |
Sep 26, 2018 | 94.00 | 94.95 | 91.26 | 91.33 | 651,192 | -2.56(-2.73%) |
Sep 25, 2018 | 93.76 | 94.75 | 92.05 | 93.89 | 577,883 | +0.63(+0.68%) |
Sep 24, 2018 | 94.24 | 94.85 | 91.55 | 93.26 | 563,568 | -1.31(-1.39%) |
Sep 21, 2018 | 95.29 | 95.57 | 93.36 | 94.57 | 798,700 | -0.64(-0.67%) |
Sep 20, 2018 | 95.09 | 96.14 | 94.51 | 95.21 | 523,139 | +0.39(+0.41%) |
Sep 19, 2018 | 93.75 | 95.05 | 92.32 | 94.82 | 518,150 | +1.07(+1.14%) |
Sep 18, 2018 | 93.48 | 95.40 | 92.22 | 93.75 | 552,675 | +0.40(+0.43%) |
Sep 17, 2018 | 96.78 | 97.84 | 92.79 | 93.35 | 705,951 | -3.79(-3.90%) |
Sep 14, 2018 | 95.43 | 99.07 | 95.39 | 97.14 | 820,100 | +2.18(+2.30%) |
Sep 13, 2018 | 94.10 | 99.73 | 92.50 | 94.96 | 1,190,237 | +0.21(+0.22%) |
Sep 12, 2018 | 99.11 | 99.40 | 91.12 | 94.75 | 2,614,328 | -5.60(-5.58%) |
Sep 11, 2018 | 102.77 | 103.50 | 99.38 | 100.35 | 1,137,002 | -3.90(-3.74%) |
Sep 10, 2018 | 109.61 | 110.00 | 102.66 | 104.25 | 1,049,658 | -4.75(-4.36%) |
Sep 07, 2018 | 112.00 | 113.55 | 108.74 | 109.00 | 773,000 | -3.13(-2.79%) |
Sep 06, 2018 | 117.44 | 118.31 | 111.94 | 112.13 | 574,548 | -5.95(-5.04%) |
Sep 05, 2018 | 118.97 | 119.99 | 116.84 | 118.08 | 584,781 | -1.04(-0.87%) |
Sep 04, 2018 | 121.26 | 122.61 | 118.27 | 119.12 | 887,609 | -3.55(-2.89%) |
Aug 31, 2018 | 122.67 | 122.67 | 122.67 | 0 | +0.79(+0.65%) | |
Aug 30, 2018 | 119.85 | 122.86 | 118.95 | 121.88 | 780,908 | +2.78(+2.33%) |
Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 883,786 | +1.55(+1.32%) |
Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 1,393,875 | +4.96(+4.41%) |
Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3,339,812 | +15.72(+16.23%) |
Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 936,000 | -0.12(-0.12%) |
Aug 23, 2018 | 97.25 | 98.84 | 96.87 | 96.99 | 874,412 | -0.89(-0.91%) |
Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 648,699 | +0.38(+0.39%) |
Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 660,841 | +1.13(+1.17%) |
Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 986,159 | +1.79(+1.89%) |
Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 635,800 | +1.63(+1.75%) |
Aug 16, 2018 | 91.65 | 93.34 | 90.43 | 92.95 | 619,665 | +1.73(+1.90%) |
Aug 15, 2018 | 91.73 | 92.39 | 90.17 | 91.22 | 1,051,166 | -1.96(-2.10%) |
Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 1,041,425 | +2.23(+2.45%) |
Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 4,006,293 | -6.43(-6.60%) |
Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 662,900 | +3.13(+3.32%) |
Aug 09, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 1,400,507 | +1.28(+1.38%) |
Aug 08, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 832,180 | -0.91(-0.97%) |
Aug 07, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 986,175 | +0.81(+0.87%) |
Aug 06, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 1,303,533 | +1.42(+1.55%) |
Aug 03, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 1,056,100 | -3.57(-3.75%) |
Aug 02, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 1,091,604 | +0.73(+0.77%) |
Aug 01, 2018 | 94.87 | 96.16 | 94.01 | 94.49 | 808,769 | -0.51(-0.54%) |
Jul 31, 2018 | 97.21 | 98.90 | 94.98 | 95.00 | 886,899 | -1.81(-1.87%) |
Jul 30, 2018 | 103.97 | 104.57 | 95.17 | 96.81 | 1,328,531 | -7.70(-7.37%) |
Jul 27, 2018 | 107.50 | 107.50 | 103.57 | 104.51 | 654,500 | -2.04(-1.91%) |
Jul 26, 2018 | 105.56 | 108.13 | 102.68 | 106.55 | 754,680 | +0.81(+0.77%) |
Jul 25, 2018 | 102.94 | 106.50 | 101.99 | 105.74 | 647,340 | +3.08(+3.00%) |
Jul 24, 2018 | 106.18 | 107.33 | 101.73 | 102.66 | 565,290 | -3.05(-2.89%) |
Jul 23, 2018 | 105.47 | 107.64 | 104.10 | 105.71 | 489,505 | -0.22(-0.21%) |
Jul 20, 2018 | 106.33 | 108.07 | 105.75 | 105.93 | 418,391 | -0.33(-0.31%) |
Jul 19, 2018 | 107.44 | 104.46 | 106.26 | 426,652 | +0.89(+0.84%) | |
Jul 18, 2018 | 103.00 | 105.69 | 102.10 | 105.37 | 555,397 | +3.10(+3.03%) |
Jul 17, 2018 | 102.10 | 103.20 | 100.45 | 102.27 | 506,831 | -0.49(-0.48%) |
Jul 16, 2018 | 107.71 | 108.39 | 101.99 | 102.76 | 896,364 | -4.71(-4.38%) |
Jul 13, 2018 | 108.26 | 108.98 | 106.24 | 107.47 | 425,217 | -0.58(-0.54%) |
Jul 12, 2018 | 108.69 | 106.22 | 108.05 | 489,907 | +2.17(+2.05%) | |
Jul 11, 2018 | 103.74 | 106.10 | 102.64 | 105.88 | 440,410 | +1.15(+1.10%) |
Jul 10, 2018 | 103.57 | 105.69 | 102.55 | 104.73 | 740,962 | +1.95(+1.90%) |
Jul 09, 2018 | 101.23 | 103.10 | 101.20 | 102.78 | 562,406 | +1.75(+1.73%) |
Jul 06, 2018 | 101.92 | 98.05 | 101.03 | 519,928 | +2.98(+3.04%) | |
Jul 05, 2018 | 100.00 | 100.63 | 96.45 | 98.05 | 730,755 | -0.57(-0.58%) |
Jul 03, 2018 | 98.62 | 98.62 | 98.62 | 0 | +0.54(+0.55%) | |
Jul 02, 2018 | 98.19 | 99.80 | 97.15 | 98.08 | 547,184 | -0.41(-0.42%) |
Jun 29, 2018 | 97.99 | 101.00 | 96.31 | 98.49 | 730,516 | +1.32(+1.36%) |
Jun 28, 2018 | 96.07 | 98.25 | 94.98 | 97.17 | 601,990 | +1.10(+1.14%) |
Jun 27, 2018 | 99.88 | 101.29 | 95.94 | 96.07 | 494,095 | -2.44(-2.48%) |
Jun 26, 2018 | 100.14 | 101.39 | 94.06 | 98.51 | 790,315 | -1.53(-1.53%) |
Jun 25, 2018 | 103.48 | 103.75 | 99.34 | 100.04 | 520,204 | -4.16(-3.99%) |
Jun 22, 2018 | 103.02 | 104.31 | 101.68 | 104.20 | 711,365 | +1.51(+1.47%) |
Jun 21, 2018 | 105.06 | 106.08 | 102.27 | 102.69 | 348,051 | -2.57(-2.44%) |
Jun 20, 2018 | 105.51 | 106.30 | 104.49 | 105.26 | 515,069 | +0.64(+0.61%) |
Jun 19, 2018 | 104.64 | 105.78 | 103.75 | 104.62 | 664,481 | -1.61(-1.52%) |
Jun 18, 2018 | 106.19 | 109.41 | 105.70 | 106.23 | 806,950 | -1.57(-1.46%) |
Jun 15, 2018 | 108.00 | 107.06 | 107.80 | 1,116,608 | +0.74(+0.69%) | |
Jun 14, 2018 | 102.89 | 108.29 | 102.80 | 107.06 | 645,577 | +4.20(+4.08%) |
Jun 13, 2018 | 105.60 | 106.94 | 102.67 | 102.86 | 738,636 | -3.05(-2.88%) |
Jun 12, 2018 | 100.45 | 106.30 | 100.45 | 105.91 | 869,557 | +5.86(+5.86%) |
Jun 11, 2018 | 100.47 | 100.77 | 99.70 | 100.05 | 383,149 | -0.19(-0.19%) |
Jun 08, 2018 | 100.27 | 101.84 | 99.54 | 100.24 | 435,093 | +0.33(+0.33%) |
Jun 07, 2018 | 102.17 | 102.55 | 99.11 | 99.91 | 618,819 | -1.75(-1.72%) |
Jun 06, 2018 | 101.58 | 102.68 | 100.92 | 101.66 | 594,144 | +0.64(+0.63%) |
Jun 05, 2018 | 100.91 | 103.22 | 100.60 | 101.02 | 575,161 | +0.02(+0.02%) |
Jun 04, 2018 | 101.51 | 101.62 | 97.47 | 101.00 | 688,533 | +0.35(+0.35%) |
Jun 01, 2018 | 99.81 | 100.78 | 99.05 | 100.65 | 945,015 | +1.18(+1.19%) |
May 31, 2018 | 100.57 | 102.10 | 98.89 | 99.47 | 744,228 | -0.99(-0.99%) |
May 30, 2018 | 100.76 | 101.27 | 99.15 | 100.46 | 591,209 | +0.40(+0.40%) |
May 29, 2018 | 99.33 | 101.34 | 98.30 | 100.06 | 661,134 | +0.08(+0.08%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +1.01(+1.02%) | |
May 24, 2018 | 98.23 | 99.58 | 97.95 | 98.97 | 448,342 | +0.87(+0.89%) |
May 23, 2018 | 98.21 | 98.69 | 96.72 | 98.10 | 617,642 | -0.86(-0.87%) |
May 22, 2018 | 101.25 | 101.56 | 98.69 | 98.96 | 544,270 | -1.84(-1.83%) |
May 21, 2018 | 103.17 | 103.75 | 99.83 | 100.80 | 616,742 | -2.01(-1.96%) |
May 18, 2018 | 101.31 | 103.14 | 100.91 | 102.81 | 731,510 | +1.17(+1.15%) |
May 17, 2018 | 101.33 | 102.42 | 100.02 | 101.64 | 865,688 | +0.05(+0.05%) |
May 16, 2018 | 102.09 | 102.53 | 100.94 | 101.59 | 972,468 | -0.40(-0.39%) |
May 15, 2018 | 101.74 | 103.65 | 100.51 | 101.99 | 792,270 | -1.14(-1.11%) |
May 14, 2018 | 101.55 | 106.83 | 101.55 | 103.13 | 1,297,222 | +2.22(+2.20%) |
May 11, 2018 | 98.30 | 101.91 | 98.30 | 100.91 | 856,762 | +2.63(+2.68%) |
May 10, 2018 | 97.00 | 100.85 | 96.15 | 98.28 | 909,614 | +1.19(+1.23%) |
May 09, 2018 | 96.19 | 98.02 | 95.61 | 97.09 | 593,508 | +0.95(+0.99%) |
May 08, 2018 | 97.70 | 104.62 | 94.71 | 96.14 | 1,698,209 | -1.28(-1.31%) |
May 07, 2018 | 92.41 | 98.70 | 91.54 | 97.42 | 1,099,354 | +5.07(+5.49%) |
May 04, 2018 | 89.00 | 95.59 | 87.35 | 92.35 | 2,877,574 | +4.04(+4.57%) |
May 03, 2018 | 90.26 | 91.34 | 88.31 | 88.31 | 922,791 | -1.71(-1.90%) |
May 02, 2018 | 91.66 | 92.81 | 89.56 | 90.02 | 1,297,702 | -2.16(-2.34%) |
May 01, 2018 | 94.25 | 94.71 | 90.55 | 92.18 | 1,270,402 | -2.35(-2.49%) |
Apr 30, 2018 | 97.00 | 97.52 | 94.49 | 94.53 | 680,436 | -2.10(-2.17%) |
Apr 27, 2018 | 95.81 | 98.32 | 95.75 | 96.63 | 516,140 | +1.33(+1.40%) |
Apr 26, 2018 | 95.34 | 97.28 | 94.15 | 95.30 | 607,010 | +0.97(+1.03%) |
Apr 25, 2018 | 94.73 | 95.87 | 93.11 | 94.33 | 707,161 | -0.40(-0.42%) |
Apr 24, 2018 | 96.19 | 97.15 | 94.48 | 94.73 | 948,933 | -1.13(-1.18%) |
Apr 23, 2018 | 98.50 | 99.30 | 94.77 | 95.86 | 677,129 | -1.62(-1.66%) |
Apr 20, 2018 | 96.40 | 99.16 | 95.24 | 97.48 | 1,285,479 | +1.29(+1.34%) |
Apr 19, 2018 | 95.67 | 98.68 | 95.67 | 96.19 | 681,516 | -1.51(-1.55%) |
Apr 18, 2018 | 98.50 | 99.33 | 96.03 | 97.70 | 695,875 | -0.65(-0.66%) |
Apr 17, 2018 | 96.18 | 99.00 | 95.55 | 98.35 | 992,039 | +2.51(+2.62%) |
Apr 16, 2018 | 102.17 | 103.85 | 95.78 | 95.84 | 1,065,756 | -4.92(-4.88%) |
Apr 13, 2018 | 101.49 | 102.16 | 98.77 | 100.76 | 577,735 | +0.01(+0.01%) |
Apr 12, 2018 | 98.92 | 102.36 | 97.90 | 100.75 | 627,511 | +3.12(+3.20%) |
Apr 11, 2018 | 96.83 | 99.38 | 96.33 | 97.63 | 875,937 | -0.45(-0.46%) |
Apr 10, 2018 | 99.26 | 101.56 | 97.96 | 98.08 | 1,352,856 | +0.75(+0.77%) |
Apr 09, 2018 | 96.16 | 99.15 | 96.16 | 97.33 | 1,094,322 | +2.25(+2.37%) |
Apr 06, 2018 | 95.21 | 97.22 | 93.01 | 95.08 | 1,958,468 | -1.36(-1.41%) |
Apr 05, 2018 | 103.00 | 103.54 | 95.83 | 96.44 | 1,467,047 | -5.85(-5.72%) |
Apr 04, 2018 | 98.00 | 105.70 | 96.37 | 102.29 | 1,945,998 | +2.88(+2.90%) |
Apr 03, 2018 | 101.41 | 104.95 | 98.52 | 99.41 | 2,497,428 | -1.77(-1.75%) |
Apr 02, 2018 | 118.41 | 118.71 | 96.84 | 101.18 | 5,781,600 | -17.92(-15.05%) |
Mar 29, 2018 | 119.10 | 119.10 | 119.10 | 0 | -10.77(-8.29%) | |
Mar 28, 2018 | 130.65 | 132.32 | 126.08 | 129.87 | 863,854 | -1.31(-1.00%) |
Mar 27, 2018 | 139.50 | 139.69 | 130.61 | 131.18 | 844,247 | -7.33(-5.29%) |
Mar 26, 2018 | 141.58 | 141.66 | 135.31 | 138.51 | 911,300 | +0.45(+0.33%) |
Mar 23, 2018 | 141.50 | 143.59 | 137.75 | 138.06 | 741,589 | -4.44(-3.12%) |
Mar 22, 2018 | 144.76 | 146.79 | 142.00 | 142.50 | 414,165 | -3.76(-2.57%) |
Mar 21, 2018 | 147.89 | 149.73 | 146.10 | 146.26 | 486,637 | -2.28(-1.53%) |
Mar 20, 2018 | 147.20 | 153.99 | 146.05 | 148.54 | 1,018,588 | +1.98(+1.35%) |
Mar 19, 2018 | 143.78 | 149.19 | 143.78 | 146.56 | 1,048,211 | +1.50(+1.03%) |
Mar 16, 2018 | 141.36 | 146.06 | 137.82 | 145.06 | 1,512,142 | +3.68(+2.60%) |
Mar 15, 2018 | 142.69 | 146.59 | 141.07 | 141.38 | 662,686 | -0.45(-0.32%) |
Mar 14, 2018 | 140.08 | 145.92 | 139.91 | 141.83 | 1,001,373 | -2.33(-1.62%) |
Mar 13, 2018 | 142.04 | 152.75 | 142.03 | 144.16 | 1,923,403 | +2.12(+1.49%) |
Mar 12, 2018 | 133.43 | 143.83 | 131.49 | 142.04 | 1,336,863 | +9.02(+6.78%) |
Mar 09, 2018 | 128.26 | 134.91 | 128.12 | 133.02 | 924,331 | +6.28(+4.96%) |
Mar 08, 2018 | 124.11 | 127.70 | 123.61 | 126.74 | 430,929 | +2.75(+2.22%) |
Mar 07, 2018 | 124.32 | 121.50 | 123.99 | 788,238 | +0.74(+0.60%) | |
Mar 06, 2018 | 127.64 | 127.85 | 121.37 | 123.25 | 681,887 | -3.33(-2.63%) |
Mar 05, 2018 | 120.83 | 127.99 | 120.82 | 126.58 | 747,211 | +5.42(+4.47%) |
Mar 02, 2018 | 118.05 | 121.83 | 117.40 | 121.16 | 464,855 | +2.03(+1.70%) |
Mar 01, 2018 | 120.00 | 122.80 | 118.01 | 119.13 | 620,193 | -1.03(-0.86%) |
Feb 28, 2018 | 123.40 | 124.57 | 120.13 | 120.16 | 680,111 | -3.13(-2.54%) |
Feb 27, 2018 | 123.54 | 123.93 | 122.50 | 123.29 | 427,316 | +0.29(+0.24%) |
Feb 26, 2018 | 122.25 | 123.67 | 121.16 | 123.00 | 564,845 | +1.58(+1.30%) |
Feb 23, 2018 | 120.30 | 121.47 | 118.89 | 121.42 | 395,379 | +1.56(+1.30%) |
Feb 22, 2018 | 119.41 | 119.86 | 417,141 | +0.68(+0.57%) | ||
Feb 21, 2018 | 121.00 | 122.15 | 119.07 | 119.18 | 559,425 | -1.65(-1.37%) |
Feb 20, 2018 | 121.62 | 123.77 | 120.13 | 120.83 | 396,096 | -2.05(-1.67%) |
Feb 16, 2018 | 122.88 | 122.88 | 122.88 | 0 | +1.14(+0.94%) | |
Feb 15, 2018 | 120.48 | 121.82 | 119.12 | 121.74 | 736,269 | +1.76(+1.47%) |
Feb 14, 2018 | 117.84 | 120.43 | 117.84 | 119.98 | 498,513 | +0.72(+0.60%) |
Feb 13, 2018 | 116.43 | 119.44 | 115.22 | 119.26 | 508,087 | +1.96(+1.67%) |
Feb 12, 2018 | 117.50 | 119.59 | 116.24 | 117.30 | 566,595 | +1.38(+1.19%) |
Feb 09, 2018 | 116.92 | 118.13 | 108.13 | 115.92 | 1,304,954 | -0.40(-0.34%) |
Feb 08, 2018 | 123.01 | 123.59 | 116.28 | 116.32 | 978,263 | -5.77(-4.73%) |
Feb 07, 2018 | 121.67 | 122.21 | 121.16 | 122.09 | 714,340 | -0.08(-0.07%) |
Feb 06, 2018 | 117.37 | 122.61 | 115.79 | 122.17 | 1,223,579 | +0.25(+0.21%) |
Feb 05, 2018 | 123.63 | 126.74 | 118.93 | 121.92 | 997,921 | -2.58(-2.07%) |
Feb 02, 2018 | 127.77 | 129.66 | 124.03 | 124.50 | 787,352 | -4.93(-3.81%) |
Feb 01, 2018 | 129.04 | 131.47 | 127.29 | 129.43 | 824,367 | -0.55(-0.42%) |
Jan 31, 2018 | 132.43 | 132.91 | 128.39 | 129.98 | 553,214 | -1.25(-0.95%) |
Jan 30, 2018 | 131.92 | 132.68 | 130.00 | 131.23 | 832,339 | -2.33(-1.74%) |
Jan 29, 2018 | 133.44 | 134.96 | 132.01 | 133.56 | 909,030 | -0.83(-0.62%) |
Jan 26, 2018 | 136.29 | 136.29 | 133.22 | 134.39 | 526,961 | +0.10(+0.07%) |
Jan 25, 2018 | 135.35 | 135.65 | 133.00 | 134.29 | 1,069,657 | +0.40(+0.30%) |
Jan 24, 2018 | 136.76 | 138.08 | 131.90 | 133.89 | 978,010 | -3.14(-2.29%) |
Jan 23, 2018 | 131.00 | 139.63 | 130.08 | 137.03 | 2,768,345 | +6.03(+4.60%) |
Jan 22, 2018 | 126.07 | 132.38 | 126.07 | 131.00 | 2,003,213 | +6.17(+4.94%) |
Jan 19, 2018 | 124.75 | 125.50 | 122.63 | 124.83 | 883,830 | +0.84(+0.68%) |
Jan 18, 2018 | 125.93 | 126.73 | 123.85 | 123.99 | 547,103 | -1.26(-1.01%) |
Jan 17, 2018 | 126.13 | 127.90 | 123.45 | 125.25 | 1,147,592 | +0.61(+0.49%) |
Jan 16, 2018 | 130.00 | 131.03 | 122.97 | 124.64 | 950,581 | -4.43(-3.43%) |
Jan 12, 2018 | 129.07 | 129.07 | 129.07 | 0 | +1.02(+0.80%) | |
Jan 11, 2018 | 129.32 | 129.91 | 127.77 | 128.05 | 565,220 | -0.55(-0.43%) |
Jan 10, 2018 | 129.00 | 130.88 | 128.32 | 128.60 | 695,577 | -2.14(-1.64%) |
Jan 09, 2018 | 129.80 | 132.21 | 128.25 | 130.74 | 755,702 | +1.56(+1.21%) |
Jan 08, 2018 | 130.33 | 131.33 | 126.56 | 129.18 | 1,130,245 | +1.45(+1.14%) |
Jan 05, 2018 | 131.96 | 131.96 | 127.35 | 127.73 | 718,741 | -4.23(-3.21%) |
Jan 04, 2018 | 134.94 | 135.89 | 129.57 | 131.96 | 777,285 | -2.69(-2.00%) |
Jan 03, 2018 | 131.38 | 136.71 | 130.27 | 134.65 | 709,254 | +2.80(+2.12%) |