Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 818.90 | 832.10 | 817.00 | 820.60 | 111,459 | +4.30(+0.53%) |
Feb 27, 2019 | 828.60 | 840.20 | 816.30 | 816.30 | 204,886 | -20.80(-2.48%) |
Feb 26, 2019 | 818.80 | 841.40 | 810.50 | 837.10 | 132,252 | +13.30(+1.61%) |
Feb 25, 2019 | 829.60 | 849.40 | 817.00 | 823.80 | 155,401 | +17.70(+2.20%) |
Feb 22, 2019 | 789.20 | 806.30 | 780.30 | 806.10 | 149,560 | +22.30(+2.85%) |
Feb 21, 2019 | 788.00 | 788.00 | 736.30 | 783.80 | 195,773 | -9.00(-1.14%) |
Feb 20, 2019 | 773.80 | 806.30 | 770.30 | 792.80 | 199,457 | +24.60(+3.20%) |
Feb 19, 2019 | 771.30 | 775.90 | 757.40 | 768.20 | 85,566 | -7.10(-0.92%) |
Feb 15, 2019 | 769.20 | 776.50 | 752.70 | 775.30 | 123,840 | +4.60(+0.60%) |
Feb 14, 2019 | 780.70 | 780.70 | 757.40 | 770.70 | 107,606 | -16.70(-2.12%) |
Feb 13, 2019 | 778.60 | 790.90 | 772.30 | 787.40 | 137,891 | +13.00(+1.68%) |
Feb 12, 2019 | 796.80 | 804.40 | 766.60 | 774.40 | 195,648 | -15.70(-1.99%) |
Feb 11, 2019 | 767.50 | 796.90 | 766.60 | 790.10 | 139,690 | +14.10(+1.82%) |
Feb 08, 2019 | 762.30 | 780.00 | 758.10 | 776.00 | 130,790 | +7.80(+1.02%) |
Feb 07, 2019 | 775.70 | 779.40 | 761.80 | 768.20 | 76,616 | -18.10(-2.30%) |
Feb 06, 2019 | 784.00 | 790.20 | 779.55 | 786.30 | 111,318 | -0.30(-0.04%) |
Feb 05, 2019 | 769.50 | 790.10 | 769.50 | 786.60 | 106,054 | +18.70(+2.44%) |
Feb 04, 2019 | 754.80 | 770.70 | 745.00 | 767.90 | 102,499 | +10.90(+1.44%) |
Feb 01, 2019 | 764.90 | 770.00 | 752.00 | 757.00 | 135,980 | -13.40(-1.74%) |
Jan 31, 2019 | 763.60 | 796.40 | 763.60 | 770.40 | 208,337 | +14.60(+1.93%) |
Jan 30, 2019 | 757.40 | 777.60 | 746.90 | 755.80 | 164,015 | +4.90(+0.65%) |
Jan 29, 2019 | 749.50 | 760.00 | 727.30 | 750.90 | 252,532 | -6.90(-0.91%) |
Jan 28, 2019 | 760.00 | 763.50 | 733.10 | 757.80 | 141,218 | -17.10(-2.21%) |
Jan 25, 2019 | 753.50 | 789.90 | 753.25 | 774.90 | 289,060 | +35.10(+4.74%) |
Jan 24, 2019 | 728.10 | 754.55 | 722.50 | 739.80 | 177,296 | +11.70(+1.61%) |
Jan 23, 2019 | 720.00 | 748.80 | 716.70 | 728.10 | 355,038 | +17.80(+2.51%) |
Jan 22, 2019 | 707.00 | 778.50 | 691.10 | 710.30 | 542,524 | +51.30(+7.78%) |
Jan 18, 2019 | 645.00 | 677.90 | 635.10 | 659.00 | 212,480 | +17.30(+2.70%) |
Jan 17, 2019 | 633.10 | 649.80 | 633.10 | 641.70 | 116,822 | +3.40(+0.53%) |
Jan 16, 2019 | 630.00 | 647.85 | 627.20 | 638.30 | 189,737 | +9.10(+1.45%) |
Jan 15, 2019 | 608.30 | 637.00 | 606.60 | 629.20 | 185,396 | +26.40(+4.38%) |
Jan 14, 2019 | 597.90 | 608.30 | 587.60 | 602.80 | 83,821 | -4.10(-0.68%) |
Jan 11, 2019 | 608.40 | 614.20 | 590.70 | 606.90 | 158,890 | -13.00(-2.10%) |
Jan 10, 2019 | 624.80 | 640.30 | 611.30 | 619.90 | 219,504 | -9.90(-1.57%) |
Jan 09, 2019 | 598.40 | 639.80 | 598.30 | 629.80 | 223,739 | +42.40(+7.22%) |
Jan 08, 2019 | 592.10 | 595.00 | 576.00 | 587.40 | 140,559 | +1.20(+0.20%) |
Jan 07, 2019 | 566.50 | 589.30 | 562.60 | 586.20 | 214,154 | +20.50(+3.62%) |
Jan 04, 2019 | 548.30 | 570.80 | 547.00 | 565.70 | 100,990 | +26.20(+4.86%) |
Jan 03, 2019 | 546.20 | 547.30 | 536.20 | 539.50 | 150,528 | -13.60(-2.46%) |
Jan 02, 2019 | 538.60 | 556.50 | 537.50 | 553.10 | 107,352 | +5.00(+0.91%) |
Dec 31, 2018 | 550.20 | 559.15 | 542.30 | 548.10 | 101,660 | -0.50(-0.09%) |
Dec 28, 2018 | 542.50 | 554.40 | 539.70 | 548.60 | 81,710 | +6.00(+1.11%) |
Dec 27, 2018 | 526.40 | 543.80 | 526.30 | 542.60 | 89,677 | +7.90(+1.48%) |
Dec 26, 2018 | 509.80 | 536.00 | 509.80 | 534.70 | 70,125 | +29.80(+5.90%) |
Dec 24, 2018 | 512.60 | 515.00 | 503.00 | 504.90 | 113,760 | -9.60(-1.87%) |
Dec 21, 2018 | 530.70 | 537.20 | 511.50 | 514.50 | 171,610 | -13.80(-2.61%) |
Dec 20, 2018 | 531.30 | 535.60 | 517.90 | 528.30 | 74,156 | -6.60(-1.23%) |
Dec 19, 2018 | 560.80 | 562.60 | 532.50 | 534.90 | 115,331 | -16.50(-2.99%) |
Dec 18, 2018 | 561.80 | 567.50 | 551.20 | 551.40 | 156,764 | -7.20(-1.29%) |
Dec 17, 2018 | 561.60 | 571.70 | 556.00 | 558.60 | 136,727 | -8.30(-1.46%) |
Dec 14, 2018 | 555.00 | 574.60 | 545.65 | 566.90 | 129,890 | +3.40(+0.60%) |
Dec 13, 2018 | 574.10 | 580.50 | 560.00 | 563.50 | 181,118 | -5.70(-1.00%) |
Dec 12, 2018 | 556.30 | 576.90 | 552.90 | 569.20 | 160,068 | +24.10(+4.42%) |
Dec 11, 2018 | 560.00 | 563.60 | 536.70 | 545.10 | 313,898 | -4.60(-0.84%) |
Dec 10, 2018 | 554.50 | 557.40 | 533.60 | 549.70 | 242,490 | -25.30(-4.40%) |
Dec 07, 2018 | 588.10 | 609.30 | 572.50 | 575.00 | 107,480 | -21.30(-3.57%) |
Dec 06, 2018 | 576.80 | 600.00 | 575.50 | 596.30 | 246,113 | -3.20(-0.53%) |
Dec 04, 2018 | 604.90 | 612.50 | 593.20 | 599.50 | 246,200 | -10.50(-1.72%) |
Dec 03, 2018 | 596.50 | 628.30 | 592.40 | 610.00 | 395,213 | +38.40(+6.72%) |
Nov 30, 2018 | 560.60 | 589.10 | 559.60 | 571.60 | 239,020 | +12.00(+2.14%) |
Nov 29, 2018 | 561.10 | 565.60 | 544.10 | 559.60 | 158,595 | -6.00(-1.06%) |
Nov 28, 2018 | 550.70 | 569.20 | 549.20 | 565.60 | 195,438 | +23.90(+4.41%) |
Nov 27, 2018 | 538.80 | 545.40 | 533.40 | 541.70 | 247,802 | -0.40(-0.07%) |
Nov 26, 2018 | 537.40 | 554.00 | 535.40 | 542.10 | 124,602 | +12.70(+2.40%) |
Nov 23, 2018 | 538.20 | 545.00 | 525.20 | 529.40 | 163,960 | -16.00(-2.93%) |
Nov 21, 2018 | 545.40 | 545.40 | 545.40 | 0 | +16.60(+3.14%) | |
Nov 20, 2018 | 530.20 | 538.40 | 520.60 | 528.80 | 221,024 | -19.50(-3.56%) |
Nov 19, 2018 | 556.20 | 562.60 | 545.50 | 548.30 | 127,150 | -8.50(-1.53%) |
Nov 16, 2018 | 584.30 | 585.10 | 551.30 | 556.80 | 146,770 | -31.40(-5.34%) |
Nov 15, 2018 | 580.70 | 600.70 | 573.10 | 588.20 | 239,903 | +5.50(+0.94%) |
Nov 14, 2018 | 585.50 | 595.00 | 581.40 | 582.70 | 201,096 | +0.10(+0.02%) |
Nov 13, 2018 | 580.00 | 593.30 | 571.30 | 582.60 | 134,784 | +10.50(+1.84%) |
Nov 12, 2018 | 574.60 | 583.70 | 562.70 | 572.10 | 149,596 | -1.90(-0.33%) |
Nov 09, 2018 | 594.20 | 597.20 | 570.90 | 574.00 | 180,270 | -31.20(-5.16%) |
Nov 08, 2018 | 599.50 | 611.70 | 598.50 | 605.20 | 144,282 | -6.50(-1.06%) |
Nov 07, 2018 | 610.40 | 617.20 | 607.00 | 611.70 | 87,825 | +5.40(+0.89%) |
Nov 06, 2018 | 616.00 | 616.60 | 598.60 | 606.30 | 99,868 | +0.80(+0.13%) |
Nov 05, 2018 | 614.50 | 619.10 | 602.40 | 605.50 | 117,300 | -14.80(-2.39%) |
Nov 02, 2018 | 636.80 | 649.40 | 619.70 | 620.30 | 304,040 | -4.50(-0.72%) |
Nov 01, 2018 | 580.00 | 632.80 | 580.00 | 624.80 | 330,747 | +39.70(+6.79%) |
Oct 31, 2018 | 578.60 | 595.00 | 573.60 | 585.10 | 190,883 | +16.10(+2.83%) |
Oct 30, 2018 | 555.80 | 574.40 | 549.00 | 569.00 | 192,128 | +11.50(+2.06%) |
Oct 29, 2018 | 565.00 | 569.40 | 551.70 | 557.50 | 239,878 | -11.10(-1.95%) |
Oct 26, 2018 | 531.50 | 582.20 | 523.60 | 568.60 | 370,110 | +26.40(+4.87%) |
Oct 25, 2018 | 519.40 | 550.20 | 515.00 | 542.20 | 508,479 | +29.60(+5.77%) |
Oct 24, 2018 | 532.80 | 534.10 | 512.10 | 512.60 | 395,115 | -14.90(-2.82%) |
Oct 23, 2018 | 532.60 | 557.30 | 517.70 | 527.50 | 970,086 | -100.90(-16.06%) |
Oct 22, 2018 | 648.20 | 655.50 | 625.70 | 628.40 | 379,007 | +17.70(+2.90%) |
Oct 19, 2018 | 624.70 | 636.00 | 608.80 | 610.70 | 149,870 | -3.90(-0.63%) |
Oct 18, 2018 | 630.10 | 637.80 | 602.50 | 614.60 | 200,480 | -17.50(-2.77%) |
Oct 17, 2018 | 644.70 | 644.70 | 627.20 | 632.10 | 149,055 | -12.10(-1.88%) |
Oct 16, 2018 | 624.10 | 644.90 | 617.00 | 644.20 | 108,434 | +28.20(+4.58%) |
Oct 15, 2018 | 609.10 | 621.10 | 601.10 | 616.00 | 115,791 | +0.60(+0.10%) |
Oct 12, 2018 | 603.40 | 624.10 | 603.40 | 615.40 | 167,610 | +29.70(+5.07%) |
Oct 11, 2018 | 590.00 | 601.20 | 581.70 | 585.70 | 141,427 | -4.70(-0.80%) |
Oct 10, 2018 | 623.90 | 627.90 | 589.60 | 590.40 | 187,622 | -40.00(-6.35%) |
Oct 09, 2018 | 608.30 | 633.00 | 604.60 | 630.40 | 223,390 | +22.90(+3.77%) |
Oct 08, 2018 | 604.10 | 614.70 | 597.00 | 607.50 | 140,789 | -7.10(-1.16%) |
Oct 05, 2018 | 625.90 | 645.70 | 610.50 | 614.60 | 281,210 | -6.90(-1.11%) |
Oct 04, 2018 | 635.80 | 635.80 | 613.20 | 621.50 | 262,437 | -16.00(-2.51%) |
Oct 03, 2018 | 659.30 | 659.40 | 636.70 | 637.50 | 306,224 | -17.10(-2.61%) |
Oct 02, 2018 | 681.80 | 694.70 | 643.61 | 654.60 | 426,206 | -55.80(-7.85%) |
Oct 01, 2018 | 743.90 | 747.80 | 709.10 | 710.40 | 92,682 | -29.70(-4.01%) |
Sep 28, 2018 | 726.60 | 742.10 | 726.60 | 740.10 | 116,000 | +7.50(+1.02%) |
Sep 27, 2018 | 734.80 | 742.60 | 729.30 | 732.60 | 77,921 | -3.00(-0.41%) |
Sep 26, 2018 | 739.80 | 746.50 | 731.90 | 735.60 | 71,713 | -0.60(-0.08%) |
Sep 25, 2018 | 736.30 | 746.00 | 729.80 | 736.20 | 38,830 | +6.40(+0.88%) |
Sep 24, 2018 | 739.60 | 749.10 | 729.10 | 729.80 | 70,302 | -27.10(-3.58%) |
Sep 21, 2018 | 758.80 | 785.70 | 746.80 | 756.90 | 262,180 | +25.80(+3.53%) |
Sep 20, 2018 | 723.70 | 775.60 | 720.60 | 731.10 | 221,056 | +14.20(+1.98%) |
Sep 19, 2018 | 686.70 | 719.90 | 685.40 | 716.90 | 391,855 | +41.10(+6.08%) |
Sep 18, 2018 | 685.40 | 694.50 | 672.30 | 675.80 | 307,579 | -11.80(-1.72%) |
Sep 17, 2018 | 693.00 | 703.70 | 686.90 | 687.60 | 113,924 | -7.50(-1.08%) |
Sep 14, 2018 | 702.20 | 719.50 | 694.70 | 695.10 | 245,130 | +4.90(+0.71%) |
Sep 13, 2018 | 691.00 | 718.50 | 686.80 | 690.20 | 322,060 | -7.70(-1.10%) |
Sep 12, 2018 | 709.70 | 711.20 | 678.70 | 697.90 | 279,954 | -19.80(-2.76%) |
Sep 11, 2018 | 684.10 | 718.70 | 678.50 | 717.70 | 183,051 | +17.20(+2.46%) |
Sep 10, 2018 | 724.10 | 724.10 | 695.70 | 700.50 | 198,522 | -22.90(-3.17%) |
Sep 07, 2018 | 700.00 | 729.70 | 700.00 | 723.40 | 194,670 | +16.00(+2.26%) |
Sep 06, 2018 | 725.00 | 739.50 | 706.10 | 707.40 | 208,563 | -14.60(-2.02%) |
Sep 05, 2018 | 738.50 | 746.20 | 716.00 | 722.00 | 227,948 | -33.30(-4.41%) |
Sep 04, 2018 | 777.70 | 779.70 | 752.20 | 755.30 | 200,288 | -30.70(-3.91%) |
Aug 31, 2018 | 786.00 | 786.00 | 786.00 | 0 | -7.30(-0.92%) | |
Aug 30, 2018 | 799.40 | 811.60 | 787.80 | 793.30 | 119,519 | -9.50(-1.18%) |
Aug 29, 2018 | 777.70 | 817.45 | 775.05 | 802.80 | 220,336 | +32.90(+4.27%) |
Aug 28, 2018 | 771.00 | 780.40 | 762.00 | 769.90 | 214,620 | +1.50(+0.20%) |
Aug 27, 2018 | 761.80 | 770.00 | 751.30 | 768.40 | 268,747 | +16.20(+2.15%) |
Aug 24, 2018 | 759.70 | 766.20 | 735.10 | 752.20 | 366,010 | -7.10(-0.94%) |
Aug 23, 2018 | 800.00 | 800.25 | 757.70 | 759.30 | 404,848 | -43.30(-5.39%) |
Aug 22, 2018 | 781.40 | 803.10 | 775.00 | 802.60 | 271,386 | +12.10(+1.53%) |
Aug 21, 2018 | 857.60 | 860.60 | 778.40 | 790.50 | 594,803 | -70.10(-8.15%) |
Aug 20, 2018 | 841.00 | 866.80 | 840.00 | 860.60 | 166,000 | +26.90(+3.23%) |
Aug 17, 2018 | 842.20 | 847.40 | 822.10 | 833.70 | 109,400 | -16.30(-1.92%) |
Aug 16, 2018 | 830.00 | 852.70 | 828.90 | 850.00 | 128,998 | +28.60(+3.48%) |
Aug 15, 2018 | 829.00 | 837.50 | 814.60 | 821.40 | 146,448 | -29.50(-3.47%) |
Aug 14, 2018 | 851.80 | 854.90 | 841.10 | 850.90 | 114,783 | -1.60(-0.19%) |
Aug 13, 2018 | 833.20 | 866.70 | 833.20 | 852.50 | 143,111 | -17.40(-2.00%) |
Aug 10, 2018 | 863.70 | 876.60 | 859.90 | 869.90 | 120,910 | +1.90(+0.22%) |
Aug 09, 2018 | 863.20 | 877.80 | 863.20 | 868.00 | 119,931 | +7.00(+0.81%) |
Aug 08, 2018 | 874.30 | 879.90 | 856.70 | 861.00 | 76,659 | -10.60(-1.22%) |
Aug 07, 2018 | 877.10 | 887.30 | 870.50 | 871.60 | 147,684 | +3.60(+0.41%) |
Aug 06, 2018 | 852.50 | 873.40 | 852.50 | 868.00 | 137,681 | +15.60(+1.83%) |
Aug 03, 2018 | 848.10 | 865.60 | 843.80 | 852.40 | 175,100 | +9.60(+1.14%) |
Aug 02, 2018 | 860.00 | 861.85 | 821.00 | 842.80 | 335,915 | -23.50(-2.71%) |
Aug 01, 2018 | 855.00 | 878.70 | 850.10 | 866.30 | 215,382 | +5.90(+0.69%) |
Jul 31, 2018 | 890.00 | 893.10 | 853.40 | 860.40 | 204,981 | -19.10(-2.17%) |
Jul 30, 2018 | 892.40 | 901.10 | 869.00 | 879.50 | 160,512 | -17.20(-1.92%) |
Jul 27, 2018 | 901.10 | 907.50 | 886.10 | 896.70 | 167,650 | +1.40(+0.16%) |
Jul 26, 2018 | 883.30 | 907.80 | 872.10 | 895.30 | 162,401 | -15.70(-1.72%) |
Jul 25, 2018 | 910.70 | 941.80 | 898.90 | 911.00 | 169,731 | +4.40(+0.49%) |
Jul 24, 2018 | 960.00 | 967.00 | 881.20 | 906.60 | 412,400 | -13.30(-1.45%) |
Jul 23, 2018 | 933.00 | 937.60 | 915.20 | 919.90 | 244,813 | -13.10(-1.40%) |
Jul 20, 2018 | 963.00 | 966.20 | 924.10 | 933.00 | 172,966 | -6.60(-0.70%) |
Jul 19, 2018 | 973.20 | 975.10 | 938.10 | 939.60 | 97,853 | -31.30(-3.22%) |
Jul 18, 2018 | 972.60 | 994.70 | 950.90 | 970.90 | 93,493 | +10.00(+1.04%) |
Jul 17, 2018 | 952.30 | 965.90 | 942.70 | 960.90 | 104,193 | +7.10(+0.74%) |
Jul 16, 2018 | 971.60 | 976.10 | 942.20 | 953.80 | 109,130 | -17.60(-1.81%) |
Jul 13, 2018 | 986.00 | 991.70 | 968.70 | 971.40 | 82,684 | -9.90(-1.01%) |
Jul 12, 2018 | 965.40 | 987.70 | 959.80 | 981.30 | 78,473 | +27.50(+2.88%) |
Jul 11, 2018 | 932.00 | 974.90 | 932.00 | 953.80 | 96,614 | +1.50(+0.16%) |
Jul 10, 2018 | 964.70 | 979.70 | 950.50 | 952.30 | 77,969 | -10.90(-1.13%) |
Jul 09, 2018 | 952.70 | 971.67 | 949.30 | 963.20 | 100,617 | +18.60(+1.97%) |
Jul 06, 2018 | 922.80 | 947.50 | 916.65 | 944.60 | 79,944 | +27.50(+3.00%) |
Jul 05, 2018 | 947.00 | 954.50 | 909.00 | 917.10 | 140,952 | -28.70(-3.03%) |
Jul 03, 2018 | 945.80 | 945.80 | 945.80 | 0 | +1.60(+0.17%) | |
Jul 02, 2018 | 925.20 | 944.20 | 923.25 | 944.20 | 100,053 | -2.40(-0.25%) |
Jun 29, 2018 | 949.40 | 965.30 | 933.50 | 946.60 | 156,850 | +7.80(+0.83%) |
Jun 28, 2018 | 926.00 | 939.55 | 908.80 | 938.80 | 152,939 | +12.30(+1.33%) |
Jun 27, 2018 | 945.50 | 956.90 | 923.50 | 926.50 | 160,411 | -24.80(-2.61%) |
Jun 26, 2018 | 967.20 | 971.10 | 949.00 | 951.30 | 117,252 | -3.20(-0.34%) |
Jun 25, 2018 | 991.70 | 995.40 | 945.80 | 954.50 | 209,996 | -54.70(-5.42%) |
Jun 22, 2018 | 1036 | 1039 | 992.50 | 1009 | 156,196 | -16.10(-1.57%) |
Jun 21, 2018 | 1039 | 1041 | 1015 | 1025 | 86,441 | -13.50(-1.30%) |
Jun 20, 2018 | 1066 | 1067 | 1035 | 1039 | 97,136 | -18.10(-1.71%) |
Jun 19, 2018 | 1024 | 1058 | 1023 | 1057 | 101,579 | +7.20(+0.69%) |
Jun 18, 2018 | 1024 | 1052 | 1010 | 1050 | 58,864 | +11.60(+1.12%) |
Jun 15, 2018 | 1047 | 1040 | 1038 | 205,362 | -1.80(-0.17%) | |
Jun 14, 2018 | 1023 | 1043 | 1020 | 1040 | 148,556 | +11.70(+1.14%) |
Jun 13, 2018 | 1065 | 1070 | 1000 | 1028 | 287,320 | -34.50(-3.25%) |
Jun 12, 2018 | 1057 | 1082 | 1050 | 1063 | 140,600 | +8.70(+0.83%) |
Jun 11, 2018 | 1051 | 1062 | 1037 | 1054 | 125,199 | +4.00(+0.38%) |
Jun 08, 2018 | 1040 | 1055 | 1028 | 1050 | 99,375 | +6.70(+0.64%) |
Jun 07, 2018 | 1047 | 1050 | 1028 | 1043 | 95,099 | -0.80(-0.08%) |
Jun 06, 2018 | 1050 | 1044 | 144,267 | +18.80(+1.83%) | ||
Jun 05, 2018 | 1014 | 1038 | 1007 | 1025 | 116,567 | +14.80(+1.46%) |
Jun 04, 2018 | 1020 | 1035 | 988.30 | 1010 | 141,584 | -3.50(-0.35%) |
Jun 01, 2018 | 994.20 | 1020 | 985.26 | 1014 | 101,860 | +19.30(+1.94%) |
May 31, 2018 | 978.60 | 1012 | 978.60 | 994.70 | 193,758 | +18.40(+1.88%) |
May 30, 2018 | 986.70 | 1002 | 971.80 | 976.30 | 93,225 | -6.40(-0.65%) |
May 29, 2018 | 976.60 | 997.60 | 967.00 | 982.70 | 181,249 | -24.10(-2.39%) |
May 25, 2018 | 1007 | 1007 | 1007 | 0 | -36.20(-3.47%) | |
May 24, 2018 | 1003 | 1050 | 1000 | 1043 | 273,572 | +29.70(+2.93%) |
May 23, 2018 | 966.00 | 1021 | 964.90 | 1013 | 217,126 | +48.40(+5.02%) |
May 22, 2018 | 960.00 | 977.80 | 958.30 | 964.90 | 109,688 | +5.80(+0.60%) |
May 21, 2018 | 955.00 | 986.70 | 954.60 | 959.10 | 157,039 | +18.70(+1.99%) |
May 18, 2018 | 938.30 | 946.79 | 934.40 | 940.40 | 81,293 | +3.80(+0.41%) |
May 17, 2018 | 928.20 | 944.50 | 925.00 | 936.60 | 107,091 | +4.60(+0.49%) |
May 16, 2018 | 931.60 | 943.50 | 926.70 | 932.00 | 99,855 | -0.10(-0.01%) |
May 15, 2018 | 934.00 | 938.20 | 925.10 | 932.10 | 60,665 | -3.10(-0.33%) |
May 14, 2018 | 935.00 | 949.20 | 933.40 | 935.20 | 47,855 | +2.70(+0.29%) |
May 11, 2018 | 950.00 | 953.80 | 923.20 | 932.50 | 56,691 | -11.50(-1.22%) |
May 10, 2018 | 923.40 | 950.00 | 921.70 | 944.00 | 119,398 | +24.10(+2.62%) |
May 09, 2018 | 923.70 | 939.00 | 918.60 | 919.90 | 71,342 | -2.60(-0.28%) |
May 08, 2018 | 924.70 | 927.60 | 908.60 | 922.50 | 69,838 | +5.80(+0.63%) |
May 07, 2018 | 908.60 | 929.80 | 900.00 | 916.70 | 88,296 | +8.90(+0.98%) |
May 04, 2018 | 915.00 | 916.80 | 894.30 | 907.80 | 81,384 | -7.90(-0.86%) |
May 03, 2018 | 912.00 | 922.00 | 882.00 | 915.70 | 90,617 | +0.60(+0.07%) |
May 02, 2018 | 915.10 | 938.85 | 913.60 | 915.10 | 85,940 | +1.50(+0.16%) |
May 01, 2018 | 902.30 | 916.30 | 890.10 | 913.60 | 38,942 | +15.20(+1.69%) |
Apr 30, 2018 | 906.80 | 921.70 | 891.60 | 898.40 | 89,405 | -2.50(-0.28%) |
Apr 27, 2018 | 904.40 | 911.45 | 892.90 | 900.90 | 68,190 | -2.00(-0.22%) |
Apr 26, 2018 | 902.00 | 906.10 | 878.80 | 902.90 | 181,555 | +18.20(+2.06%) |
Apr 25, 2018 | 890.10 | 909.90 | 872.50 | 884.70 | 206,093 | -18.00(-1.99%) |
Apr 24, 2018 | 940.00 | 963.90 | 880.00 | 902.70 | 563,827 | +34.50(+3.97%) |
Apr 23, 2018 | 912.80 | 913.47 | 864.00 | 868.20 | 295,833 | -42.90(-4.71%) |
Apr 20, 2018 | 918.90 | 920.00 | 903.00 | 911.10 | 281,866 | -5.10(-0.56%) |
Apr 19, 2018 | 942.90 | 946.80 | 912.00 | 916.20 | 102,026 | -20.30(-2.17%) |
Apr 18, 2018 | 927.70 | 940.40 | 915.00 | 936.50 | 107,403 | +12.50(+1.35%) |
Apr 17, 2018 | 916.00 | 931.60 | 911.80 | 924.00 | 107,653 | +9.70(+1.06%) |
Apr 16, 2018 | 924.70 | 924.70 | 902.50 | 914.30 | 97,991 | -8.60(-0.93%) |
Apr 13, 2018 | 945.10 | 945.50 | 913.60 | 922.90 | 75,770 | -18.30(-1.94%) |
Apr 12, 2018 | 957.60 | 962.80 | 936.40 | 941.20 | 96,951 | -13.50(-1.41%) |
Apr 11, 2018 | 948.00 | 965.50 | 938.10 | 954.70 | 136,928 | +0.80(+0.08%) |
Apr 10, 2018 | 943.50 | 958.00 | 933.25 | 953.90 | 228,581 | +37.90(+4.14%) |
Apr 09, 2018 | 899.90 | 940.80 | 892.50 | 916.00 | 129,244 | +28.80(+3.25%) |
Apr 06, 2018 | 875.10 | 898.80 | 872.90 | 887.20 | 141,878 | -2.50(-0.28%) |
Apr 05, 2018 | 884.50 | 895.25 | 869.20 | 889.70 | 110,396 | +12.80(+1.46%) |
Apr 04, 2018 | 831.10 | 880.40 | 830.00 | 876.90 | 125,069 | +12.10(+1.40%) |
Apr 03, 2018 | 864.10 | 879.20 | 853.20 | 864.80 | 98,750 | +4.50(+0.52%) |
Apr 02, 2018 | 877.30 | 878.70 | 848.40 | 860.30 | 93,752 | -16.20(-1.85%) |
Mar 29, 2018 | 876.50 | 876.50 | 876.50 | 0 | +14.00(+1.62%) | |
Mar 28, 2018 | 878.40 | 880.95 | 842.73 | 862.50 | 139,391 | -14.80(-1.69%) |
Mar 27, 2018 | 930.40 | 931.70 | 869.30 | 877.30 | 150,828 | -40.50(-4.41%) |
Mar 26, 2018 | 920.00 | 936.60 | 901.00 | 917.80 | 131,193 | +18.60(+2.07%) |
Mar 23, 2018 | 910.00 | 921.60 | 896.20 | 899.20 | 115,773 | -12.00(-1.32%) |
Mar 22, 2018 | 938.60 | 939.50 | 889.80 | 911.20 | 149,453 | -47.00(-4.91%) |
Mar 21, 2018 | 965.00 | 965.80 | 944.00 | 958.20 | 103,882 | -12.20(-1.26%) |
Mar 20, 2018 | 920.50 | 973.50 | 916.10 | 970.40 | 185,983 | +43.80(+4.73%) |
Mar 19, 2018 | 901.40 | 929.00 | 898.60 | 926.60 | 175,587 | +21.60(+2.39%) |
Mar 16, 2018 | 925.40 | 928.60 | 891.90 | 905.00 | 367,120 | -32.80(-3.50%) |
Mar 15, 2018 | 925.00 | 940.30 | 921.21 | 937.80 | 125,359 | +19.70(+2.15%) |
Mar 14, 2018 | 925.00 | 925.00 | 904.20 | 918.10 | 86,796 | +4.60(+0.50%) |
Mar 13, 2018 | 952.30 | 952.30 | 907.30 | 913.50 | 144,550 | -34.60(-3.65%) |
Mar 12, 2018 | 936.00 | 956.70 | 928.90 | 948.10 | 190,375 | +13.10(+1.40%) |
Mar 09, 2018 | 930.00 | 937.40 | 911.30 | 935.00 | 129,228 | +4.70(+0.51%) |
Mar 08, 2018 | 915.60 | 932.80 | 913.00 | 930.30 | 179,225 | +19.80(+2.17%) |
Mar 07, 2018 | 914.30 | 910.50 | 123,072 | +36.00(+4.12%) | ||
Mar 06, 2018 | 873.00 | 881.00 | 865.00 | 874.50 | 195,888 | +14.00(+1.63%) |
Mar 05, 2018 | 855.40 | 862.50 | 844.10 | 860.50 | 201,717 | +1.30(+0.15%) |
Mar 02, 2018 | 860.00 | 866.80 | 843.20 | 859.20 | 314,660 | -14.30(-1.64%) |