Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.45 | 74.63 | 71.29 | 72.26 | 395,912 | -1.04(-1.42%) |
Feb 27, 2019 | 71.14 | 73.53 | 70.91 | 73.30 | 243,712 | +2.25(+3.17%) |
Feb 26, 2019 | 73.86 | 73.86 | 70.34 | 71.05 | 153,673 | -3.02(-4.08%) |
Feb 25, 2019 | 73.76 | 75.84 | 72.97 | 74.07 | 308,137 | +2.45(+3.42%) |
Feb 22, 2019 | 69.93 | 71.78 | 69.72 | 71.62 | 207,100 | +2.01(+2.89%) |
Feb 21, 2019 | 72.13 | 72.60 | 67.88 | 69.61 | 290,375 | -2.42(-3.36%) |
Feb 20, 2019 | 71.97 | 72.62 | 71.30 | 72.03 | 293,364 | +0.20(+0.28%) |
Feb 19, 2019 | 71.74 | 73.20 | 71.08 | 71.83 | 211,212 | -0.24(-0.33%) |
Feb 15, 2019 | 71.28 | 72.43 | 70.75 | 72.07 | 409,800 | +1.85(+2.63%) |
Feb 14, 2019 | 69.71 | 70.29 | 68.69 | 70.22 | 111,236 | +0.04(+0.06%) |
Feb 13, 2019 | 71.45 | 73.31 | 69.96 | 70.18 | 257,285 | -0.81(-1.14%) |
Feb 12, 2019 | 69.97 | 71.55 | 69.74 | 70.99 | 127,522 | +1.85(+2.68%) |
Feb 11, 2019 | 68.86 | 69.18 | 67.97 | 69.14 | 78,268 | +1.18(+1.74%) |
Feb 08, 2019 | 68.31 | 68.33 | 66.83 | 67.96 | 112,700 | -0.34(-0.50%) |
Feb 07, 2019 | 70.25 | 71.28 | 68.04 | 68.30 | 75,498 | -2.54(-3.59%) |
Feb 06, 2019 | 73.53 | 73.53 | 70.54 | 70.84 | 87,526 | -2.68(-3.65%) |
Feb 05, 2019 | 71.82 | 73.98 | 71.82 | 73.52 | 168,754 | +1.94(+2.71%) |
Feb 04, 2019 | 70.53 | 71.90 | 70.53 | 71.58 | 67,009 | +1.01(+1.43%) |
Feb 01, 2019 | 69.91 | 73.50 | 69.89 | 70.57 | 221,300 | +0.93(+1.34%) |
Jan 31, 2019 | 66.83 | 70.36 | 66.77 | 69.64 | 131,893 | +2.95(+4.42%) |
Jan 30, 2019 | 66.85 | 67.39 | 65.65 | 66.69 | 266,842 | +0.38(+0.57%) |
Jan 29, 2019 | 67.41 | 68.28 | 66.13 | 66.31 | 199,180 | -1.11(-1.65%) |
Jan 28, 2019 | 67.52 | 68.80 | 66.49 | 67.42 | 117,469 | -0.58(-0.85%) |
Jan 25, 2019 | 69.34 | 70.81 | 67.45 | 68.00 | 300,500 | -0.45(-0.66%) |
Jan 24, 2019 | 66.11 | 68.46 | 66.11 | 68.45 | 115,736 | +2.05(+3.09%) |
Jan 23, 2019 | 66.28 | 67.30 | 65.87 | 66.40 | 278,114 | +0.15(+0.23%) |
Jan 22, 2019 | 67.40 | 67.44 | 65.03 | 66.25 | 346,757 | -1.60(-2.36%) |
Jan 18, 2019 | 67.65 | 68.85 | 66.41 | 67.85 | 174,000 | +0.60(+0.89%) |
Jan 17, 2019 | 66.75 | 67.68 | 66.03 | 67.25 | 115,169 | +0.05(+0.07%) |
Jan 16, 2019 | 67.01 | 68.80 | 67.01 | 67.20 | 185,800 | +0.42(+0.63%) |
Jan 15, 2019 | 65.05 | 67.21 | 65.05 | 66.78 | 312,788 | +1.74(+2.68%) |
Jan 14, 2019 | 64.63 | 66.35 | 63.35 | 65.04 | 599,417 | -0.07(-0.11%) |
Jan 11, 2019 | 64.49 | 65.53 | 64.28 | 65.11 | 139,000 | +0.42(+0.65%) |
Jan 10, 2019 | 65.94 | 66.52 | 63.89 | 64.69 | 713,581 | -1.39(-2.10%) |
Jan 09, 2019 | 64.00 | 67.88 | 62.75 | 66.08 | 303,317 | +2.57(+4.05%) |
Jan 08, 2019 | 63.78 | 63.97 | 61.54 | 63.51 | 171,822 | +0.06(+0.09%) |
Jan 07, 2019 | 62.75 | 64.55 | 61.20 | 63.45 | 218,198 | +1.03(+1.65%) |
Jan 04, 2019 | 62.08 | 63.34 | 61.42 | 62.42 | 223,400 | +1.28(+2.09%) |
Jan 03, 2019 | 62.20 | 62.20 | 59.49 | 61.14 | 122,999 | -1.82(-2.89%) |
Jan 02, 2019 | 61.50 | 63.56 | 59.90 | 62.96 | 129,808 | +0.52(+0.83%) |
Dec 31, 2018 | 62.10 | 63.21 | 61.01 | 62.44 | 110,700 | +0.74(+1.20%) |
Dec 28, 2018 | 59.09 | 62.46 | 57.66 | 61.70 | 175,100 | +2.64(+4.47%) |
Dec 27, 2018 | 60.44 | 62.51 | 57.39 | 59.06 | 166,592 | -2.09(-3.42%) |
Dec 26, 2018 | 59.25 | 61.36 | 58.81 | 61.15 | 159,089 | +2.41(+4.10%) |
Dec 24, 2018 | 57.75 | 59.82 | 57.30 | 58.74 | 64,100 | +0.64(+1.10%) |
Dec 21, 2018 | 58.98 | 59.60 | 57.06 | 58.10 | 263,800 | -0.71(-1.21%) |
Dec 20, 2018 | 61.64 | 63.37 | 58.47 | 58.81 | 403,527 | -3.20(-5.16%) |
Dec 19, 2018 | 68.04 | 69.90 | 61.58 | 62.01 | 318,982 | -6.02(-8.85%) |
Dec 18, 2018 | 69.44 | 69.83 | 68.02 | 68.03 | 121,930 | -0.65(-0.95%) |
Dec 17, 2018 | 68.06 | 70.01 | 67.19 | 68.68 | 215,536 | +0.19(+0.28%) |
Dec 14, 2018 | 67.74 | 69.84 | 67.14 | 68.49 | 269,500 | +0.20(+0.29%) |
Dec 13, 2018 | 69.24 | 70.00 | 67.40 | 68.29 | 198,799 | -0.55(-0.80%) |
Dec 12, 2018 | 69.00 | 70.00 | 67.56 | 68.84 | 192,805 | +0.33(+0.48%) |
Dec 11, 2018 | 68.29 | 69.01 | 64.74 | 68.51 | 150,245 | +0.91(+1.35%) |
Dec 10, 2018 | 68.80 | 69.67 | 66.59 | 67.60 | 297,753 | -1.19(-1.73%) |
Dec 07, 2018 | 67.99 | 68.97 | 67.02 | 68.79 | 436,600 | +0.81(+1.19%) |
Dec 06, 2018 | 66.96 | 68.14 | 64.08 | 67.98 | 262,997 | -0.45(-0.66%) |
Dec 04, 2018 | 71.79 | 72.05 | 67.97 | 68.43 | 303,000 | -3.88(-5.37%) |
Dec 03, 2018 | 72.34 | 74.43 | 70.71 | 72.31 | 436,329 | +4.23(+6.21%) |
Nov 30, 2018 | 64.20 | 68.39 | 63.75 | 68.08 | 345,200 | +4.08(+6.37%) |
Nov 29, 2018 | 64.09 | 64.37 | 62.93 | 64.00 | 177,999 | -0.44(-0.68%) |
Nov 28, 2018 | 62.72 | 64.56 | 62.00 | 64.44 | 159,977 | +1.83(+2.92%) |
Nov 27, 2018 | 62.44 | 63.22 | 61.15 | 62.61 | 151,964 | +0.19(+0.30%) |
Nov 26, 2018 | 65.67 | 66.32 | 61.89 | 62.42 | 159,927 | -0.20(-0.32%) |
Nov 23, 2018 | 65.24 | 65.24 | 61.78 | 62.62 | 154,400 | -3.26(-4.95%) |
Nov 21, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.44(-0.66%) | |
Nov 20, 2018 | 64.06 | 66.70 | 63.88 | 66.32 | 338,032 | +0.27(+0.41%) |
Nov 19, 2018 | 66.66 | 66.92 | 65.01 | 66.05 | 228,002 | -0.75(-1.12%) |
Nov 16, 2018 | 67.42 | 67.81 | 65.24 | 66.80 | 136,600 | -1.37(-2.01%) |
Nov 15, 2018 | 66.61 | 69.36 | 65.39 | 68.17 | 192,662 | +1.53(+2.30%) |
Nov 14, 2018 | 68.00 | 70.75 | 66.27 | 66.64 | 225,011 | -0.71(-1.05%) |
Nov 13, 2018 | 66.11 | 68.62 | 66.11 | 67.35 | 233,887 | +1.47(+2.23%) |
Nov 12, 2018 | 63.90 | 67.30 | 62.97 | 65.88 | 451,589 | +2.58(+4.08%) |
Nov 09, 2018 | 61.00 | 65.25 | 59.20 | 63.30 | 253,700 | -0.68(-1.06%) |
Nov 08, 2018 | 67.10 | 67.10 | 63.34 | 63.98 | 317,698 | -3.04(-4.54%) |
Nov 07, 2018 | 65.68 | 67.20 | 64.92 | 67.02 | 171,872 | +2.32(+3.59%) |
Nov 06, 2018 | 63.18 | 66.09 | 63.18 | 64.70 | 169,629 | +1.83(+2.91%) |
Nov 05, 2018 | 65.39 | 65.92 | 61.67 | 62.87 | 232,106 | -2.77(-4.22%) |
Nov 02, 2018 | 68.58 | 69.32 | 64.68 | 65.64 | 253,000 | -1.76(-2.61%) |
Nov 01, 2018 | 62.06 | 68.29 | 60.30 | 67.40 | 475,445 | +5.99(+9.75%) |
Oct 31, 2018 | 57.98 | 61.60 | 57.86 | 61.41 | 409,308 | +4.52(+7.95%) |
Oct 30, 2018 | 56.12 | 58.55 | 55.82 | 56.89 | 208,256 | +0.25(+0.44%) |
Oct 29, 2018 | 58.24 | 60.35 | 55.98 | 56.64 | 308,427 | -1.60(-2.75%) |
Oct 26, 2018 | 53.62 | 58.37 | 52.59 | 58.24 | 335,000 | +2.72(+4.90%) |
Oct 25, 2018 | 52.99 | 56.09 | 52.52 | 55.52 | 517,603 | +3.33(+6.38%) |
Oct 24, 2018 | 56.82 | 57.23 | 52.15 | 52.19 | 357,222 | -4.53(-7.99%) |
Oct 23, 2018 | 55.46 | 57.76 | 53.14 | 56.72 | 496,663 | -1.93(-3.29%) |
Oct 22, 2018 | 59.02 | 60.42 | 57.21 | 58.65 | 476,659 | +0.65(+1.12%) |
Oct 19, 2018 | 59.87 | 60.22 | 55.99 | 58.00 | 252,900 | -1.27(-2.14%) |
Oct 18, 2018 | 60.11 | 60.44 | 58.37 | 59.27 | 290,495 | -1.06(-1.76%) |
Oct 17, 2018 | 64.38 | 64.46 | 59.83 | 60.33 | 125,716 | -4.31(-6.67%) |
Oct 16, 2018 | 62.29 | 65.38 | 62.22 | 64.64 | 206,200 | +2.14(+3.42%) |
Oct 15, 2018 | 61.27 | 62.87 | 60.78 | 62.50 | 280,433 | +1.11(+1.81%) |
Oct 12, 2018 | 60.02 | 61.57 | 59.15 | 61.39 | 1,064,500 | +2.99(+5.12%) |
Oct 11, 2018 | 60.00 | 63.02 | 58.20 | 58.40 | 412,088 | -2.15(-3.55%) |
Oct 10, 2018 | 62.96 | 64.35 | 60.27 | 60.55 | 415,411 | -2.80(-4.42%) |
Oct 09, 2018 | 63.54 | 65.17 | 62.80 | 63.35 | 354,355 | -0.19(-0.30%) |
Oct 08, 2018 | 63.43 | 65.28 | 60.14 | 63.54 | 281,607 | -1.44(-2.22%) |
Oct 05, 2018 | 67.39 | 68.36 | 62.76 | 64.98 | 467,800 | -2.01(-3.00%) |
Oct 04, 2018 | 72.28 | 73.35 | 66.94 | 66.99 | 432,036 | -5.74(-7.89%) |
Oct 03, 2018 | 72.94 | 73.25 | 71.57 | 72.73 | 150,947 | +0.46(+0.64%) |
Oct 02, 2018 | 74.89 | 74.89 | 71.99 | 72.27 | 260,823 | -3.37(-4.46%) |
Oct 01, 2018 | 77.94 | 77.94 | 75.45 | 75.64 | 80,418 | -1.35(-1.75%) |
Sep 28, 2018 | 77.42 | 79.24 | 76.83 | 76.99 | 219,900 | -0.31(-0.40%) |
Sep 27, 2018 | 76.33 | 77.34 | 74.92 | 77.30 | 182,898 | +1.26(+1.66%) |
Sep 26, 2018 | 75.50 | 78.36 | 75.50 | 76.04 | 199,223 | +0.14(+0.18%) |
Sep 25, 2018 | 74.34 | 76.59 | 73.45 | 75.90 | 200,925 | +1.88(+2.54%) |
Sep 24, 2018 | 72.58 | 75.25 | 71.70 | 74.02 | 199,718 | -1.22(-1.62%) |
Sep 21, 2018 | 72.24 | 76.66 | 71.48 | 75.24 | 735,400 | +3.88(+5.44%) |
Sep 20, 2018 | 69.43 | 71.48 | 68.17 | 71.36 | 293,319 | +2.18(+3.15%) |
Sep 19, 2018 | 68.68 | 70.10 | 67.39 | 69.18 | 327,284 | +0.64(+0.93%) |
Sep 18, 2018 | 67.57 | 69.97 | 67.57 | 68.54 | 166,905 | +0.98(+1.45%) |
Sep 17, 2018 | 69.00 | 69.00 | 67.38 | 67.56 | 207,383 | -1.44(-2.09%) |
Sep 14, 2018 | 69.44 | 70.29 | 68.30 | 69.00 | 251,200 | -0.88(-1.26%) |
Sep 13, 2018 | 65.21 | 70.15 | 65.20 | 69.88 | 305,453 | +6.24(+9.81%) |
Sep 12, 2018 | 66.62 | 67.02 | 63.30 | 63.64 | 415,998 | -3.33(-4.97%) |
Sep 11, 2018 | 64.98 | 67.83 | 64.35 | 66.97 | 368,512 | +1.63(+2.49%) |
Sep 10, 2018 | 72.52 | 72.87 | 65.16 | 65.34 | 264,105 | -7.17(-9.89%) |
Sep 07, 2018 | 71.94 | 74.29 | 71.65 | 72.51 | 444,400 | +0.40(+0.55%) |
Sep 06, 2018 | 73.29 | 73.81 | 70.26 | 72.11 | 801,684 | -0.84(-1.15%) |
Sep 05, 2018 | 77.51 | 77.73 | 72.60 | 72.95 | 229,800 | -5.05(-6.47%) |
Sep 04, 2018 | 76.09 | 79.29 | 76.09 | 78.00 | 331,623 | +0.69(+0.89%) |
Aug 31, 2018 | 77.31 | 77.31 | 77.31 | 0 | +2.55(+3.41%) | |
Aug 30, 2018 | 75.32 | 76.42 | 74.69 | 74.76 | 341,926 | -0.94(-1.24%) |
Aug 29, 2018 | 74.36 | 75.73 | 72.91 | 75.70 | 109,324 | +1.76(+2.38%) |
Aug 28, 2018 | 73.99 | 74.76 | 72.84 | 73.94 | 115,011 | +0.27(+0.37%) |
Aug 27, 2018 | 71.95 | 73.99 | 71.01 | 73.67 | 357,514 | +2.26(+3.16%) |
Aug 24, 2018 | 72.00 | 72.88 | 71.21 | 71.41 | 153,100 | -0.24(-0.33%) |
Aug 23, 2018 | 72.28 | 74.18 | 71.57 | 71.65 | 110,082 | -0.63(-0.87%) |
Aug 22, 2018 | 72.54 | 73.83 | 71.81 | 72.28 | 89,040 | -0.67(-0.92%) |
Aug 21, 2018 | 71.79 | 73.69 | 71.79 | 72.95 | 114,945 | +1.53(+2.14%) |
Aug 20, 2018 | 71.92 | 73.15 | 71.36 | 71.42 | 86,755 | -0.28(-0.39%) |
Aug 17, 2018 | 71.15 | 72.21 | 69.23 | 71.70 | 217,100 | +0.06(+0.08%) |
Aug 16, 2018 | 67.62 | 72.36 | 67.22 | 71.64 | 480,567 | +4.69(+7.01%) |
Aug 15, 2018 | 67.90 | 69.78 | 66.59 | 66.95 | 292,667 | -3.13(-4.47%) |
Aug 14, 2018 | 72.01 | 72.97 | 69.82 | 70.08 | 271,608 | -2.41(-3.32%) |
Aug 13, 2018 | 73.06 | 74.49 | 72.19 | 72.49 | 163,796 | -0.31(-0.43%) |
Aug 10, 2018 | 72.73 | 74.11 | 72.25 | 72.80 | 180,300 | -0.81(-1.10%) |
Aug 09, 2018 | 76.10 | 76.36 | 73.39 | 73.61 | 241,177 | -2.22(-2.93%) |
Aug 08, 2018 | 75.54 | 76.96 | 73.04 | 75.83 | 359,358 | +0.02(+0.03%) |
Aug 07, 2018 | 80.66 | 80.90 | 75.72 | 75.81 | 328,673 | -3.32(-4.20%) |
Aug 06, 2018 | 77.18 | 80.58 | 76.51 | 79.13 | 409,788 | +1.95(+2.53%) |
Aug 03, 2018 | 88.00 | 88.82 | 73.16 | 77.18 | 984,500 | -15.91(-17.09%) |
Aug 02, 2018 | 92.02 | 93.91 | 90.53 | 93.09 | 213,040 | +0.27(+0.29%) |
Aug 01, 2018 | 91.78 | 92.97 | 91.21 | 92.82 | 166,131 | +1.05(+1.14%) |
Jul 31, 2018 | 89.43 | 92.04 | 89.01 | 91.77 | 236,547 | +2.09(+2.33%) |
Jul 30, 2018 | 93.04 | 93.23 | 89.03 | 89.68 | 163,472 | -3.03(-3.27%) |
Jul 27, 2018 | 94.00 | 95.27 | 91.50 | 92.71 | 146,200 | -1.63(-1.73%) |
Jul 26, 2018 | 93.92 | 95.53 | 92.70 | 94.34 | 287,655 | -0.89(-0.93%) |
Jul 25, 2018 | 92.58 | 95.99 | 92.13 | 95.23 | 322,374 | +2.64(+2.85%) |
Jul 24, 2018 | 90.00 | 93.34 | 89.27 | 92.59 | 517,284 | +3.35(+3.75%) |
Jul 23, 2018 | 88.08 | 89.79 | 86.60 | 89.24 | 156,892 | +1.17(+1.33%) |
Jul 20, 2018 | 88.10 | 89.91 | 87.73 | 88.07 | 284,109 | -0.04(-0.05%) |
Jul 19, 2018 | 90.00 | 90.00 | 88.06 | 88.11 | 189,467 | -2.38(-2.63%) |
Jul 18, 2018 | 90.27 | 90.66 | 88.49 | 90.49 | 322,644 | +0.32(+0.35%) |
Jul 17, 2018 | 90.26 | 91.34 | 90.02 | 90.17 | 197,277 | -0.28(-0.31%) |
Jul 16, 2018 | 92.97 | 92.97 | 89.06 | 90.45 | 227,000 | -2.18(-2.35%) |
Jul 13, 2018 | 91.64 | 93.64 | 91.41 | 92.63 | 429,353 | +0.93(+1.01%) |
Jul 12, 2018 | 92.90 | 92.90 | 91.38 | 91.70 | 247,372 | -0.25(-0.27%) |
Jul 11, 2018 | 91.49 | 92.97 | 91.08 | 91.95 | 183,413 | -0.64(-0.69%) |
Jul 10, 2018 | 95.81 | 95.81 | 91.09 | 92.59 | 265,258 | -3.23(-3.37%) |
Jul 09, 2018 | 98.36 | 98.75 | 93.24 | 95.82 | 335,043 | -2.16(-2.20%) |
Jul 06, 2018 | 95.53 | 98.24 | 94.54 | 97.98 | 288,490 | +2.45(+2.56%) |
Jul 05, 2018 | 95.77 | 96.32 | 94.43 | 95.53 | 322,133 | -0.25(-0.26%) |
Jul 03, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.18(+0.19%) | |
Jul 02, 2018 | 97.00 | 97.15 | 94.75 | 95.60 | 249,968 | -2.04(-2.09%) |
Jun 29, 2018 | 95.51 | 99.49 | 95.51 | 97.64 | 406,080 | +3.10(+3.28%) |
Jun 28, 2018 | 93.10 | 95.44 | 91.04 | 94.54 | 353,593 | +1.41(+1.51%) |
Jun 27, 2018 | 103.47 | 103.64 | 92.84 | 93.13 | 548,003 | -10.73(-10.33%) |
Jun 26, 2018 | 103.08 | 105.26 | 101.73 | 103.86 | 227,374 | -0.09(-0.09%) |
Jun 25, 2018 | 102.44 | 104.32 | 101.16 | 103.95 | 206,677 | -1.11(-1.06%) |
Jun 22, 2018 | 104.76 | 105.96 | 103.00 | 105.06 | 137,500 | +0.43(+0.41%) |
Jun 21, 2018 | 107.89 | 108.07 | 104.50 | 104.63 | 190,031 | -2.76(-2.57%) |
Jun 20, 2018 | 104.95 | 107.82 | 104.90 | 107.39 | 279,584 | +3.47(+3.34%) |
Jun 19, 2018 | 104.59 | 105.24 | 99.07 | 103.92 | 490,633 | -3.08(-2.88%) |
Jun 18, 2018 | 106.59 | 107.59 | 105.03 | 107.00 | 319,881 | -0.10(-0.09%) |
Jun 15, 2018 | 107.48 | 105.79 | 107.10 | 503,980 | +1.31(+1.24%) | |
Jun 14, 2018 | 110.17 | 110.73 | 104.39 | 105.79 | 412,843 | -3.69(-3.37%) |
Jun 13, 2018 | 109.24 | 110.23 | 109.00 | 109.48 | 272,951 | +0.15(+0.14%) |
Jun 12, 2018 | 108.14 | 113.88 | 108.00 | 109.33 | 410,789 | +1.13(+1.04%) |
Jun 11, 2018 | 110.07 | 111.59 | 107.36 | 108.20 | 298,751 | -2.01(-1.82%) |
Jun 08, 2018 | 105.97 | 111.10 | 105.66 | 110.21 | 330,650 | +4.36(+4.12%) |
Jun 07, 2018 | 110.25 | 110.25 | 103.45 | 105.85 | 409,476 | -4.90(-4.42%) |
Jun 06, 2018 | 113.98 | 114.62 | 110.34 | 110.75 | 272,603 | -2.31(-2.04%) |
Jun 05, 2018 | 111.81 | 113.37 | 111.20 | 113.06 | 860,160 | +0.94(+0.84%) |
Jun 04, 2018 | 109.98 | 112.59 | 109.72 | 112.12 | 364,471 | +2.36(+2.15%) |
Jun 01, 2018 | 106.61 | 110.38 | 106.61 | 109.76 | 330,278 | +3.36(+3.16%) |
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |
May 01, 2018 | 82.52 | 84.82 | 82.13 | 84.57 | 106,660 | +2.03(+2.46%) |
Apr 30, 2018 | 81.59 | 83.67 | 81.04 | 82.54 | 184,142 | +1.20(+1.48%) |
Apr 27, 2018 | 84.05 | 84.87 | 81.02 | 81.34 | 259,836 | -2.42(-2.89%) |
Apr 26, 2018 | 83.26 | 84.37 | 82.85 | 83.76 | 208,538 | -0.26(-0.31%) |
Apr 25, 2018 | 87.79 | 87.79 | 83.66 | 84.02 | 166,937 | -3.81(-4.34%) |
Apr 24, 2018 | 88.60 | 89.03 | 87.50 | 87.83 | 134,147 | -0.10(-0.11%) |
Apr 23, 2018 | 89.32 | 90.56 | 87.00 | 87.93 | 124,339 | -1.34(-1.50%) |
Apr 20, 2018 | 90.16 | 90.16 | 89.00 | 89.27 | 115,925 | -0.92(-1.02%) |
Apr 19, 2018 | 92.35 | 92.39 | 89.01 | 90.19 | 247,047 | -2.32(-2.51%) |
Apr 18, 2018 | 91.50 | 93.16 | 91.00 | 92.51 | 241,062 | +2.14(+2.37%) |
Apr 17, 2018 | 91.11 | 92.21 | 90.00 | 90.37 | 135,440 | -0.54(-0.59%) |
Apr 16, 2018 | 92.63 | 92.63 | 89.85 | 90.91 | 403,357 | -0.36(-0.39%) |
Apr 13, 2018 | 92.63 | 92.63 | 90.45 | 91.27 | 196,758 | -0.54(-0.59%) |
Apr 12, 2018 | 89.64 | 92.55 | 89.08 | 91.81 | 178,832 | +3.52(+3.99%) |
Apr 11, 2018 | 90.75 | 91.42 | 88.20 | 88.29 | 372,650 | -2.29(-2.53%) |
Apr 10, 2018 | 89.80 | 91.96 | 89.61 | 90.58 | 765,506 | +1.70(+1.91%) |
Apr 09, 2018 | 87.56 | 89.48 | 87.56 | 88.88 | 141,662 | +1.49(+1.71%) |
Apr 06, 2018 | 87.80 | 89.58 | 87.11 | 87.39 | 120,511 | -0.49(-0.56%) |
Apr 05, 2018 | 87.85 | 88.68 | 86.93 | 87.88 | 413,632 | +0.63(+0.72%) |
Apr 04, 2018 | 86.00 | 87.83 | 86.00 | 87.25 | 151,441 | -0.08(-0.09%) |
Apr 03, 2018 | 85.43 | 87.88 | 84.29 | 87.33 | 227,907 | +2.27(+2.67%) |
Apr 02, 2018 | 86.08 | 86.74 | 84.33 | 85.06 | 73,953 | -0.98(-1.14%) |
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +0.38(+0.44%) | |
Mar 28, 2018 | 85.89 | 86.75 | 84.30 | 85.66 | 234,921 | -0.11(-0.13%) |
Mar 27, 2018 | 88.00 | 88.80 | 85.25 | 85.77 | 256,024 | -1.84(-2.10%) |
Mar 26, 2018 | 87.10 | 87.80 | 86.11 | 87.61 | 141,071 | +2.17(+2.54%) |
Mar 23, 2018 | 85.26 | 86.89 | 85.15 | 85.44 | 169,203 | +0.13(+0.15%) |
Mar 22, 2018 | 86.74 | 88.38 | 85.01 | 85.31 | 287,396 | -2.21(-2.53%) |
Mar 21, 2018 | 85.88 | 89.31 | 85.83 | 87.52 | 275,446 | +1.87(+2.18%) |
Mar 20, 2018 | 84.18 | 85.76 | 83.97 | 85.65 | 109,451 | +1.85(+2.21%) |
Mar 19, 2018 | 83.70 | 85.39 | 82.88 | 83.80 | 305,994 | +0.08(+0.10%) |
Mar 16, 2018 | 81.55 | 83.96 | 81.44 | 83.72 | 364,380 | +2.18(+2.67%) |
Mar 15, 2018 | 81.84 | 82.00 | 81.17 | 81.54 | 97,121 | +0.08(+0.10%) |
Mar 14, 2018 | 82.13 | 82.49 | 81.00 | 81.46 | 166,467 | -0.13(-0.16%) |
Mar 13, 2018 | 83.50 | 84.47 | 81.59 | 81.59 | 324,170 | -1.61(-1.94%) |
Mar 12, 2018 | 83.73 | 83.94 | 82.52 | 83.20 | 330,002 | -0.51(-0.61%) |
Mar 09, 2018 | 83.01 | 83.83 | 82.39 | 83.71 | 500,176 | +0.46(+0.55%) |
Mar 08, 2018 | 82.00 | 83.39 | 81.42 | 83.25 | 340,106 | +1.27(+1.55%) |
Mar 07, 2018 | 80.00 | 82.00 | 79.08 | 81.98 | 275,778 | +2.06(+2.58%) |
Mar 06, 2018 | 76.39 | 80.17 | 75.72 | 79.92 | 607,788 | +3.68(+4.83%) |
Mar 05, 2018 | 74.10 | 76.38 | 73.50 | 76.24 | 557,575 | -0.15(-0.20%) |
Mar 02, 2018 | 70.60 | 77.05 | 67.38 | 76.39 | 438,670 | +11.88(+18.42%) |