Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.58 | 98.62 | 96.81 | 96.94 | 349,093 | -1.90(-1.92%) |
Feb 27, 2019 | 98.75 | 99.41 | 97.92 | 98.84 | 227,900 | -0.24(-0.25%) |
Feb 26, 2019 | 99.22 | 99.93 | 98.64 | 99.08 | 305,598 | -0.06(-0.06%) |
Feb 25, 2019 | 99.77 | 100.47 | 98.85 | 99.14 | 477,896 | +0.04(+0.04%) |
Feb 22, 2019 | 98.86 | 99.73 | 98.63 | 99.10 | 311,706 | +0.41(+0.42%) |
Feb 21, 2019 | 97.76 | 99.26 | 97.13 | 98.69 | 308,048 | +1.05(+1.07%) |
Feb 20, 2019 | 98.38 | 99.04 | 97.42 | 97.64 | 475,127 | -0.74(-0.76%) |
Feb 19, 2019 | 98.11 | 98.98 | 97.74 | 98.39 | 309,643 | -0.15(-0.15%) |
Feb 15, 2019 | 98.58 | 99.73 | 97.95 | 98.54 | 385,730 | +0.65(+0.66%) |
Feb 14, 2019 | 97.52 | 99.22 | 97.52 | 97.89 | 430,997 | -0.37(-0.37%) |
Feb 13, 2019 | 99.39 | 100.03 | 98.14 | 98.25 | 675,656 | -0.75(-0.76%) |
Feb 12, 2019 | 101.00 | 101.26 | 98.44 | 99.01 | 518,024 | -1.71(-1.70%) |
Feb 11, 2019 | 101.06 | 102.68 | 100.24 | 100.72 | 797,657 | +0.10(+0.10%) |
Feb 08, 2019 | 96.80 | 103.33 | 96.80 | 100.62 | 1,806,729 | +13.57(+15.59%) |
Feb 07, 2019 | 87.30 | 87.62 | 85.91 | 87.05 | 600,767 | -0.87(-0.99%) |
Feb 06, 2019 | 87.46 | 88.15 | 85.85 | 87.92 | 371,697 | +0.10(+0.12%) |
Feb 05, 2019 | 86.33 | 88.01 | 86.25 | 87.81 | 360,510 | +1.99(+2.31%) |
Feb 04, 2019 | 84.55 | 86.15 | 84.36 | 85.83 | 370,781 | +1.25(+1.48%) |
Feb 01, 2019 | 84.02 | 84.68 | 83.50 | 84.57 | 274,747 | +0.59(+0.71%) |
Jan 31, 2019 | 83.52 | 84.39 | 81.70 | 83.98 | 286,391 | +0.43(+0.52%) |
Jan 30, 2019 | 82.77 | 83.74 | 82.17 | 83.55 | 188,676 | +0.80(+0.97%) |
Jan 29, 2019 | 82.62 | 83.08 | 82.18 | 82.75 | 164,420 | +0.32(+0.39%) |
Jan 28, 2019 | 81.73 | 83.04 | 81.65 | 82.43 | 242,755 | -0.10(-0.13%) |
Jan 25, 2019 | 81.81 | 83.38 | 81.81 | 82.53 | 374,153 | +1.16(+1.42%) |
Jan 24, 2019 | 80.59 | 81.49 | 80.20 | 81.37 | 382,580 | +0.69(+0.85%) |
Jan 23, 2019 | 81.20 | 81.37 | 79.84 | 80.68 | 218,769 | +0.09(+0.12%) |
Jan 22, 2019 | 81.00 | 81.54 | 80.17 | 80.59 | 296,387 | -0.47(-0.58%) |
Jan 18, 2019 | 79.65 | 81.92 | 79.48 | 81.06 | 411,537 | +2.12(+2.68%) |
Jan 17, 2019 | 77.56 | 79.62 | 76.27 | 78.94 | 249,829 | +1.05(+1.35%) |
Jan 16, 2019 | 77.59 | 78.44 | 77.33 | 77.89 | 211,448 | -0.01(-0.01%) |
Jan 15, 2019 | 77.71 | 78.50 | 77.33 | 77.90 | 211,226 | +0.10(+0.13%) |
Jan 14, 2019 | 77.42 | 79.48 | 76.93 | 77.79 | 610,222 | +0.07(+0.08%) |
Jan 11, 2019 | 77.79 | 79.62 | 77.30 | 77.73 | 353,656 | +0.68(+0.88%) |
Jan 10, 2019 | 76.58 | 77.82 | 75.76 | 77.05 | 495,762 | -2.05(-2.59%) |
Jan 09, 2019 | 79.49 | 80.31 | 78.76 | 79.10 | 289,587 | -0.36(-0.45%) |
Jan 08, 2019 | 79.61 | 80.12 | 78.66 | 79.46 | 478,196 | +0.47(+0.60%) |
Jan 07, 2019 | 78.12 | 79.28 | 78.08 | 78.99 | 638,614 | +0.86(+1.10%) |
Jan 04, 2019 | 77.80 | 78.75 | 77.06 | 78.13 | 576,046 | +1.37(+1.78%) |
Jan 03, 2019 | 78.18 | 78.18 | 76.22 | 76.77 | 360,286 | -2.11(-2.67%) |
Jan 02, 2019 | 78.09 | 79.65 | 77.19 | 78.88 | 390,828 | -0.30(-0.38%) |
Dec 31, 2018 | 79.73 | 80.55 | 78.59 | 79.18 | 302,041 | -0.32(-0.40%) |
Dec 28, 2018 | 79.72 | 80.69 | 78.41 | 79.50 | 209,220 | -0.22(-0.27%) |
Dec 27, 2018 | 78.30 | 79.78 | 77.49 | 79.72 | 303,392 | +0.60(+0.76%) |
Dec 26, 2018 | 75.97 | 79.16 | 75.97 | 79.11 | 265,402 | +3.50(+4.63%) |
Dec 24, 2018 | 76.65 | 76.98 | 75.35 | 75.61 | 139,869 | -1.48(-1.92%) |
Dec 21, 2018 | 79.09 | 80.09 | 76.81 | 77.09 | 554,487 | -1.69(-2.15%) |
Dec 20, 2018 | 78.88 | 80.13 | 77.61 | 78.78 | 421,189 | -0.24(-0.30%) |
Dec 19, 2018 | 79.78 | 80.46 | 78.34 | 79.02 | 607,796 | -0.75(-0.94%) |
Dec 18, 2018 | 78.88 | 80.81 | 78.88 | 79.77 | 426,206 | +1.28(+1.63%) |
Dec 17, 2018 | 78.88 | 81.10 | 78.36 | 78.49 | 541,565 | -0.99(-1.24%) |
Dec 14, 2018 | 78.70 | 81.16 | 78.47 | 79.48 | 457,735 | -0.12(-0.15%) |
Dec 13, 2018 | 82.67 | 82.74 | 79.52 | 79.60 | 547,428 | -3.01(-3.65%) |
Dec 12, 2018 | 82.62 | 87.33 | 82.39 | 82.62 | 324,511 | +0.12(+0.15%) |
Dec 11, 2018 | 83.82 | 84.03 | 82.16 | 82.49 | 296,109 | -0.37(-0.44%) |
Dec 10, 2018 | 82.93 | 83.76 | 78.94 | 82.86 | 470,319 | -0.35(-0.42%) |
Dec 07, 2018 | 86.35 | 87.45 | 83.11 | 83.21 | 423,219 | -3.40(-3.92%) |
Dec 06, 2018 | 86.89 | 87.40 | 84.75 | 86.61 | 595,453 | -0.28(-0.33%) |
Dec 04, 2018 | 89.66 | 90.15 | 86.00 | 86.89 | 388,066 | -2.50(-2.80%) |
Dec 03, 2018 | 86.96 | 89.78 | 86.78 | 89.39 | 348,367 | +3.40(+3.95%) |
Nov 30, 2018 | 84.81 | 86.71 | 84.54 | 86.00 | 268,906 | +1.15(+1.35%) |
Nov 29, 2018 | 87.08 | 87.08 | 84.35 | 84.85 | 236,034 | +0.24(+0.28%) |
Nov 28, 2018 | 83.16 | 84.79 | 82.90 | 84.61 | 230,832 | +1.71(+2.07%) |
Nov 27, 2018 | 85.68 | 85.84 | 82.86 | 82.90 | 322,148 | -3.11(-3.61%) |
Nov 26, 2018 | 85.40 | 86.72 | 85.40 | 86.00 | 296,088 | +1.42(+1.68%) |
Nov 23, 2018 | 84.05 | 85.31 | 84.04 | 84.58 | 87,405 | -0.08(-0.09%) |
Nov 21, 2018 | 84.66 | 84.66 | 84.66 | 0 | +1.80(+2.17%) | |
Nov 20, 2018 | 82.02 | 83.59 | 81.21 | 82.86 | 276,756 | -0.59(-0.71%) |
Nov 19, 2018 | 85.20 | 85.45 | 83.09 | 83.45 | 266,284 | -1.79(-2.10%) |
Nov 16, 2018 | 86.01 | 86.39 | 85.02 | 85.24 | 563,301 | -1.21(-1.40%) |
Nov 15, 2018 | 86.16 | 87.13 | 84.38 | 86.46 | 362,867 | -0.23(-0.26%) |
Nov 14, 2018 | 86.50 | 88.11 | 85.43 | 86.68 | 282,976 | +0.98(+1.14%) |
Nov 13, 2018 | 86.05 | 86.87 | 85.36 | 85.70 | 303,986 | -0.36(-0.41%) |
Nov 12, 2018 | 87.27 | 88.28 | 85.97 | 86.06 | 199,887 | -1.32(-1.52%) |
Nov 09, 2018 | 88.02 | 88.58 | 86.92 | 87.38 | 233,837 | -0.60(-0.68%) |
Nov 08, 2018 | 87.29 | 88.46 | 86.49 | 87.99 | 487,141 | +0.74(+0.85%) |
Nov 07, 2018 | 87.01 | 87.56 | 85.90 | 87.24 | 430,883 | +0.22(+0.25%) |
Nov 06, 2018 | 87.13 | 87.50 | 85.95 | 87.03 | 321,665 | -0.47(-0.54%) |
Nov 05, 2018 | 87.34 | 88.18 | 86.34 | 87.50 | 294,020 | -0.29(-0.33%) |
Nov 02, 2018 | 85.73 | 87.79 | 85.31 | 87.79 | 389,089 | +2.08(+2.42%) |
Nov 01, 2018 | 84.96 | 85.74 | 84.58 | 85.71 | 481,160 | +0.93(+1.10%) |
Oct 31, 2018 | 86.96 | 87.53 | 84.69 | 84.78 | 381,805 | -1.67(-1.93%) |
Oct 30, 2018 | 84.35 | 87.78 | 84.35 | 86.45 | 450,471 | +2.12(+2.52%) |
Oct 29, 2018 | 81.77 | 85.72 | 81.65 | 84.33 | 406,238 | +3.97(+4.94%) |
Oct 26, 2018 | 83.80 | 84.47 | 78.84 | 80.36 | 812,041 | -2.00(-2.43%) |
Oct 25, 2018 | 82.10 | 82.95 | 81.56 | 82.36 | 465,339 | +1.40(+1.73%) |
Oct 24, 2018 | 82.04 | 82.86 | 80.82 | 80.96 | 289,731 | -1.16(-1.42%) |
Oct 23, 2018 | 80.86 | 82.57 | 80.44 | 82.13 | 402,145 | +0.21(+0.25%) |
Oct 22, 2018 | 80.47 | 82.44 | 80.47 | 81.92 | 321,136 | +1.28(+1.58%) |
Oct 19, 2018 | 83.03 | 83.03 | 80.53 | 80.64 | 328,820 | -1.90(-2.30%) |
Oct 18, 2018 | 83.02 | 84.05 | 82.05 | 82.54 | 224,758 | -0.87(-1.05%) |
Oct 17, 2018 | 83.80 | 83.96 | 82.52 | 83.41 | 183,635 | -0.39(-0.47%) |
Oct 16, 2018 | 82.38 | 84.00 | 80.75 | 83.81 | 328,718 | +1.62(+1.97%) |
Oct 15, 2018 | 81.90 | 82.89 | 81.83 | 82.19 | 336,924 | +0.39(+0.47%) |
Oct 12, 2018 | 80.75 | 82.41 | 80.75 | 81.81 | 398,034 | +1.89(+2.36%) |
Oct 11, 2018 | 80.11 | 81.79 | 79.82 | 79.92 | 328,048 | -0.70(-0.87%) |
Oct 10, 2018 | 83.70 | 83.70 | 80.53 | 80.62 | 329,955 | -3.41(-4.06%) |
Oct 09, 2018 | 83.95 | 84.90 | 83.04 | 84.03 | 157,490 | -0.11(-0.13%) |
Oct 08, 2018 | 84.14 | 84.82 | 82.87 | 84.14 | 322,674 | +0.07(+0.08%) |
Oct 05, 2018 | 83.94 | 85.10 | 83.21 | 84.08 | 207,748 | -0.03(-0.03%) |
Oct 04, 2018 | 85.98 | 85.98 | 83.68 | 84.11 | 240,423 | -2.24(-2.59%) |
Oct 03, 2018 | 85.41 | 86.51 | 85.03 | 86.34 | 204,709 | +1.48(+1.75%) |
Oct 02, 2018 | 87.40 | 87.40 | 84.76 | 84.86 | 214,579 | -2.78(-3.17%) |
Oct 01, 2018 | 87.74 | 88.21 | 87.29 | 87.64 | 206,771 | +0.23(+0.27%) |
Sep 28, 2018 | 86.92 | 88.28 | 86.92 | 87.40 | 238,203 | +0.33(+0.38%) |
Sep 27, 2018 | 86.19 | 87.53 | 86.19 | 87.07 | 215,540 | +1.01(+1.18%) |
Sep 26, 2018 | 85.04 | 86.64 | 84.79 | 86.06 | 237,621 | +0.93(+1.09%) |
Sep 25, 2018 | 84.76 | 85.65 | 84.41 | 85.13 | 185,389 | +0.24(+0.29%) |
Sep 24, 2018 | 85.39 | 85.79 | 84.64 | 84.89 | 216,841 | -0.76(-0.89%) |
Sep 21, 2018 | 86.53 | 86.76 | 84.61 | 85.65 | 306,565 | -0.60(-0.70%) |
Sep 20, 2018 | 86.31 | 86.41 | 85.31 | 86.25 | 175,201 | +0.08(+0.09%) |
Sep 19, 2018 | 86.56 | 86.81 | 85.46 | 86.17 | 200,139 | -0.53(-0.61%) |
Sep 18, 2018 | 85.37 | 87.62 | 84.86 | 86.70 | 253,544 | +1.68(+1.98%) |
Sep 17, 2018 | 86.14 | 86.14 | 84.80 | 85.02 | 241,859 | -1.12(-1.30%) |
Sep 14, 2018 | 86.47 | 86.78 | 85.41 | 86.14 | 131,080 | -0.33(-0.38%) |
Sep 13, 2018 | 86.67 | 87.20 | 86.30 | 86.46 | 158,307 | -0.22(-0.25%) |
Sep 12, 2018 | 86.82 | 86.85 | 85.68 | 86.68 | 204,735 | -0.07(-0.08%) |
Sep 11, 2018 | 87.19 | 87.34 | 86.50 | 86.75 | 220,461 | -0.19(-0.22%) |
Sep 10, 2018 | 85.56 | 87.26 | 85.56 | 86.93 | 329,272 | +1.73(+2.03%) |
Sep 07, 2018 | 85.24 | 86.17 | 85.10 | 85.21 | 276,749 | -0.24(-0.29%) |
Sep 06, 2018 | 85.05 | 85.92 | 84.68 | 85.45 | 283,265 | +0.82(+0.97%) |
Sep 05, 2018 | 85.35 | 85.35 | 84.36 | 84.63 | 201,451 | -0.83(-0.97%) |
Sep 04, 2018 | 85.09 | 85.94 | 84.72 | 85.46 | 235,162 | +0.28(+0.33%) |
Aug 31, 2018 | 85.18 | 85.18 | 85.18 | 0 | +0.90(+1.07%) | |
Aug 30, 2018 | 85.35 | 85.35 | 84.04 | 84.28 | 172,168 | -1.31(-1.54%) |
Aug 29, 2018 | 85.15 | 85.88 | 83.87 | 85.59 | 273,741 | +0.42(+0.50%) |
Aug 28, 2018 | 84.36 | 85.40 | 84.36 | 85.17 | 306,844 | +0.65(+0.77%) |
Aug 27, 2018 | 85.14 | 85.64 | 83.83 | 84.52 | 361,924 | -0.46(-0.54%) |
Aug 24, 2018 | 84.93 | 85.18 | 84.45 | 84.98 | 213,605 | -0.09(-0.11%) |
Aug 23, 2018 | 85.36 | 85.84 | 84.69 | 85.07 | 221,105 | -0.27(-0.32%) |
Aug 22, 2018 | 85.53 | 86.25 | 85.10 | 85.35 | 174,980 | -0.44(-0.51%) |
Aug 21, 2018 | 86.14 | 86.92 | 85.60 | 85.79 | 201,638 | -0.02(-0.02%) |
Aug 20, 2018 | 85.46 | 86.04 | 85.26 | 85.81 | 232,589 | +0.47(+0.55%) |
Aug 17, 2018 | 84.24 | 85.70 | 84.20 | 85.34 | 449,572 | +1.25(+1.49%) |
Aug 16, 2018 | 86.02 | 86.16 | 83.88 | 84.09 | 272,265 | -1.89(-2.20%) |
Aug 15, 2018 | 85.93 | 86.14 | 83.76 | 85.98 | 515,400 | +1.40(+1.65%) |
Aug 14, 2018 | 84.26 | 85.37 | 83.67 | 84.58 | 197,513 | +0.76(+0.91%) |
Aug 13, 2018 | 84.52 | 84.77 | 83.69 | 83.82 | 180,682 | -0.62(-0.73%) |
Aug 10, 2018 | 84.29 | 85.22 | 84.29 | 84.44 | 162,570 | -0.51(-0.60%) |
Aug 09, 2018 | 82.76 | 85.75 | 82.76 | 84.94 | 475,581 | +2.30(+2.79%) |
Aug 08, 2018 | 82.99 | 83.56 | 82.59 | 82.64 | 317,497 | -0.21(-0.25%) |
Aug 07, 2018 | 82.69 | 83.24 | 82.10 | 82.84 | 338,740 | +0.86(+1.05%) |
Aug 06, 2018 | 81.33 | 82.33 | 81.17 | 81.98 | 295,072 | +0.86(+1.06%) |
Aug 03, 2018 | 82.36 | 82.55 | 80.74 | 81.12 | 222,026 | -1.13(-1.38%) |
Aug 02, 2018 | 81.61 | 82.76 | 80.95 | 82.25 | 424,677 | +0.59(+0.72%) |
Aug 01, 2018 | 81.36 | 82.10 | 80.64 | 81.66 | 701,204 | +0.18(+0.22%) |
Jul 31, 2018 | 80.73 | 81.98 | 80.30 | 81.49 | 548,032 | +1.55(+1.93%) |
Jul 30, 2018 | 79.89 | 81.72 | 78.64 | 79.94 | 722,223 | -0.05(-0.06%) |
Jul 27, 2018 | 88.86 | 88.86 | 76.95 | 79.99 | 1,383,927 | -6.69(-7.72%) |
Jul 26, 2018 | 88.43 | 85.63 | 86.68 | 496,579 | -0.39(-0.45%) | |
Jul 25, 2018 | 84.80 | 87.27 | 84.78 | 87.07 | 499,785 | +0.72(+0.84%) |
Jul 24, 2018 | 88.37 | 88.37 | 85.37 | 86.35 | 417,492 | -1.39(-1.58%) |
Jul 23, 2018 | 88.38 | 88.90 | 87.04 | 87.73 | 321,012 | -0.29(-0.33%) |
Jul 20, 2018 | 88.25 | 89.54 | 87.92 | 88.02 | 318,599 | -0.34(-0.38%) |
Jul 19, 2018 | 87.32 | 88.44 | 86.97 | 88.36 | 218,691 | +0.83(+0.95%) |
Jul 18, 2018 | 86.83 | 87.67 | 86.43 | 87.53 | 451,320 | -0.31(-0.35%) |
Jul 17, 2018 | 86.39 | 88.44 | 86.39 | 87.84 | 230,443 | +1.15(+1.33%) |
Jul 16, 2018 | 84.70 | 86.94 | 84.70 | 86.68 | 250,675 | +0.43(+0.50%) |
Jul 13, 2018 | 85.38 | 87.26 | 85.25 | 86.25 | 345,326 | +0.71(+0.83%) |
Jul 12, 2018 | 86.06 | 85.05 | 85.54 | 198,331 | +0.03(+0.03%) | |
Jul 11, 2018 | 85.90 | 86.50 | 84.15 | 85.51 | 333,265 | -0.55(-0.64%) |
Jul 10, 2018 | 86.48 | 86.94 | 85.44 | 86.07 | 679,157 | -0.22(-0.26%) |
Jul 09, 2018 | 85.78 | 86.16 | 85.04 | 86.29 | 529,739 | +0.83(+0.98%) |
Jul 06, 2018 | 85.01 | 86.02 | 84.80 | 85.46 | 251,887 | +0.54(+0.64%) |
Jul 05, 2018 | 85.11 | 85.45 | 83.88 | 84.91 | 439,602 | +0.14(+0.17%) |
Jul 03, 2018 | 84.77 | 84.77 | 84.77 | 0 | +0.23(+0.28%) | |
Jul 02, 2018 | 85.68 | 85.68 | 83.53 | 84.54 | 693,792 | -1.15(-1.34%) |
Jun 29, 2018 | 86.67 | 85.47 | 85.69 | 292,910 | +0.46(+0.54%) | |
Jun 28, 2018 | 85.07 | 85.58 | 84.03 | 85.23 | 385,552 | +0.13(+0.15%) |
Jun 27, 2018 | 87.09 | 88.37 | 85.03 | 85.10 | 312,439 | -2.10(-2.41%) |
Jun 26, 2018 | 86.60 | 87.31 | 86.35 | 87.20 | 302,685 | +1.63(+1.90%) |
Jun 25, 2018 | 85.10 | 86.14 | 84.96 | 85.57 | 400,801 | +0.30(+0.35%) |
Jun 22, 2018 | 86.76 | 86.89 | 84.23 | 85.27 | 3,690,315 | -1.48(-1.71%) |
Jun 21, 2018 | 87.34 | 87.53 | 86.23 | 86.75 | 333,802 | -0.43(-0.49%) |
Jun 20, 2018 | 87.35 | 87.39 | 86.39 | 87.18 | 342,369 | +0.44(+0.51%) |
Jun 19, 2018 | 86.36 | 86.84 | 85.72 | 86.74 | 260,143 | -0.04(-0.04%) |
Jun 18, 2018 | 85.30 | 86.85 | 85.04 | 86.78 | 292,824 | +0.90(+1.05%) |
Jun 15, 2018 | 86.30 | 85.29 | 85.88 | 417,115 | +0.59(+0.69%) | |
Jun 14, 2018 | 85.45 | 85.64 | 84.98 | 85.29 | 285,818 | -0.16(-0.19%) |
Jun 13, 2018 | 86.66 | 86.66 | 85.45 | 85.45 | 296,333 | -1.32(-1.52%) |
Jun 12, 2018 | 86.10 | 87.31 | 85.57 | 86.77 | 221,509 | +0.57(+0.66%) |
Jun 11, 2018 | 86.61 | 87.33 | 86.10 | 86.20 | 243,787 | -0.13(-0.15%) |
Jun 08, 2018 | 85.76 | 86.79 | 85.42 | 86.33 | 214,455 | +0.71(+0.83%) |
Jun 07, 2018 | 85.57 | 86.10 | 85.32 | 85.62 | 205,755 | +0.08(+0.09%) |
Jun 06, 2018 | 85.23 | 85.85 | 85.10 | 85.54 | 221,591 | +0.48(+0.56%) |
Jun 05, 2018 | 83.96 | 85.22 | 83.24 | 85.06 | 301,257 | +1.29(+1.54%) |
Jun 04, 2018 | 83.56 | 84.12 | 83.22 | 83.77 | 272,153 | +0.55(+0.66%) |
Jun 01, 2018 | 82.11 | 83.29 | 81.53 | 83.22 | 215,840 | +1.61(+1.97%) |
May 31, 2018 | 82.69 | 83.27 | 81.51 | 81.61 | 310,490 | -1.35(-1.63%) |
May 30, 2018 | 82.94 | 83.93 | 82.93 | 82.96 | 262,693 | +0.08(+0.10%) |
May 29, 2018 | 81.84 | 83.25 | 81.56 | 82.87 | 353,167 | +0.88(+1.07%) |
May 25, 2018 | 81.99 | 81.99 | 81.99 | 0 | +0.39(+0.48%) | |
May 24, 2018 | 80.86 | 81.78 | 80.57 | 81.60 | 135,575 | +0.75(+0.93%) |
May 23, 2018 | 80.26 | 81.23 | 80.02 | 80.85 | 353,336 | +0.60(+0.75%) |
May 22, 2018 | 80.96 | 80.96 | 80.05 | 80.25 | 204,291 | -0.52(-0.64%) |
May 21, 2018 | 80.39 | 81.39 | 80.20 | 80.76 | 316,293 | +0.46(+0.57%) |
May 18, 2018 | 80.11 | 80.44 | 79.18 | 80.30 | 445,759 | +0.11(+0.14%) |
May 17, 2018 | 79.40 | 80.53 | 79.26 | 80.19 | 324,283 | +0.76(+0.96%) |
May 16, 2018 | 77.91 | 79.86 | 77.91 | 79.43 | 274,809 | +1.89(+2.44%) |
May 15, 2018 | 77.06 | 78.29 | 76.82 | 77.54 | 186,591 | +0.44(+0.57%) |
May 14, 2018 | 76.98 | 77.34 | 76.71 | 77.10 | 169,191 | +0.28(+0.36%) |
May 11, 2018 | 76.98 | 77.50 | 76.79 | 76.82 | 197,439 | -0.15(-0.19%) |
May 10, 2018 | 77.00 | 77.52 | 76.60 | 76.97 | 184,806 | +0.07(+0.09%) |
May 09, 2018 | 77.00 | 77.43 | 76.56 | 76.91 | 294,990 | -0.11(-0.15%) |
May 08, 2018 | 76.49 | 77.55 | 76.45 | 77.02 | 267,192 | +0.33(+0.43%) |
May 07, 2018 | 76.14 | 76.92 | 76.04 | 76.69 | 293,511 | +0.93(+1.23%) |
May 04, 2018 | 75.52 | 75.83 | 74.71 | 75.76 | 423,671 | +0.05(+0.06%) |
May 03, 2018 | 76.23 | 76.29 | 75.32 | 75.71 | 362,492 | -1.11(-1.45%) |
May 02, 2018 | 77.44 | 78.03 | 76.35 | 76.82 | 269,776 | -0.56(-0.72%) |
May 01, 2018 | 76.88 | 77.53 | 75.60 | 77.38 | 352,441 | -0.18(-0.23%) |
Apr 30, 2018 | 78.81 | 79.37 | 76.57 | 77.56 | 481,306 | -1.40(-1.77%) |
Apr 27, 2018 | 80.35 | 82.19 | 78.20 | 78.96 | 540,518 | +2.26(+2.95%) |
Apr 26, 2018 | 75.62 | 77.19 | 74.14 | 76.70 | 301,396 | +1.30(+1.72%) |
Apr 25, 2018 | 74.88 | 75.63 | 74.04 | 75.40 | 309,070 | +0.83(+1.12%) |
Apr 24, 2018 | 75.49 | 75.75 | 74.32 | 74.57 | 243,061 | -0.66(-0.88%) |
Apr 23, 2018 | 74.67 | 75.74 | 74.15 | 75.23 | 236,508 | +1.45(+1.96%) |
Apr 20, 2018 | 74.30 | 74.78 | 73.64 | 73.79 | 226,004 | -0.90(-1.20%) |
Apr 19, 2018 | 74.67 | 74.90 | 74.09 | 74.68 | 163,887 | -0.06(-0.08%) |
Apr 18, 2018 | 75.65 | 75.65 | 74.64 | 74.74 | 104,650 | -0.54(-0.72%) |
Apr 17, 2018 | 75.06 | 75.78 | 74.97 | 75.28 | 238,956 | +0.66(+0.89%) |
Apr 16, 2018 | 74.66 | 75.27 | 74.27 | 74.62 | 259,945 | +0.02(+0.03%) |
Apr 13, 2018 | 75.61 | 76.15 | 74.41 | 74.60 | 265,887 | -0.86(-1.14%) |
Apr 12, 2018 | 77.05 | 77.40 | 75.35 | 75.46 | 370,959 | -1.17(-1.52%) |
Apr 11, 2018 | 75.40 | 77.67 | 75.34 | 76.63 | 488,181 | +1.23(+1.64%) |
Apr 10, 2018 | 73.88 | 75.56 | 73.16 | 75.39 | 490,423 | +2.02(+2.75%) |
Apr 09, 2018 | 74.26 | 74.31 | 73.35 | 73.37 | 196,804 | -0.30(-0.41%) |
Apr 06, 2018 | 74.18 | 74.95 | 73.00 | 73.67 | 233,210 | -0.88(-1.18%) |
Apr 05, 2018 | 73.50 | 74.62 | 71.79 | 74.55 | 196,843 | +1.54(+2.11%) |
Apr 04, 2018 | 70.48 | 73.12 | 70.48 | 73.01 | 233,335 | +1.72(+2.41%) |
Apr 03, 2018 | 70.50 | 71.40 | 70.35 | 71.29 | 270,596 | +1.08(+1.54%) |
Apr 02, 2018 | 71.21 | 71.94 | 69.40 | 70.21 | 256,671 | -1.21(-1.69%) |
Mar 29, 2018 | 71.41 | 71.41 | 71.41 | 0 | +0.64(+0.91%) | |
Mar 28, 2018 | 71.96 | 72.53 | 70.67 | 70.77 | 233,115 | -0.89(-1.24%) |
Mar 27, 2018 | 72.88 | 73.07 | 71.11 | 71.65 | 253,709 | -1.22(-1.68%) |
Mar 26, 2018 | 71.86 | 73.03 | 71.63 | 72.88 | 235,986 | +1.88(+2.65%) |
Mar 23, 2018 | 71.91 | 72.86 | 71.25 | 71.00 | 247,122 | -0.70(-0.98%) |
Mar 22, 2018 | 71.78 | 72.83 | 71.48 | 71.70 | 200,880 | -0.69(-0.96%) |
Mar 21, 2018 | 72.11 | 73.00 | 72.11 | 72.39 | 120,050 | +0.15(+0.21%) |
Mar 20, 2018 | 72.05 | 72.68 | 71.79 | 72.24 | 185,357 | +0.15(+0.21%) |
Mar 19, 2018 | 72.70 | 73.11 | 71.68 | 72.09 | 261,961 | -0.72(-0.99%) |
Mar 16, 2018 | 71.91 | 73.27 | 71.91 | 72.81 | 343,947 | +0.87(+1.21%) |
Mar 15, 2018 | 72.27 | 72.80 | 71.68 | 71.94 | 215,409 | -0.24(-0.34%) |
Mar 14, 2018 | 72.75 | 72.93 | 71.81 | 72.19 | 220,345 | -0.21(-0.30%) |
Mar 13, 2018 | 73.12 | 73.83 | 72.37 | 72.40 | 226,278 | -0.09(-0.13%) |
Mar 12, 2018 | 74.12 | 74.17 | 72.36 | 72.50 | 230,900 | -1.47(-1.98%) |
Mar 09, 2018 | 71.80 | 74.14 | 71.80 | 73.96 | 360,764 | +2.63(+3.68%) |
Mar 08, 2018 | 73.47 | 73.58 | 70.82 | 71.34 | 195,722 | -1.78(-2.43%) |
Mar 07, 2018 | 72.46 | 73.31 | 71.98 | 73.11 | 271,187 | +0.20(+0.27%) |
Mar 06, 2018 | 72.39 | 73.14 | 71.48 | 72.92 | 197,669 | +0.79(+1.10%) |
Mar 05, 2018 | 71.27 | 72.74 | 70.91 | 72.12 | 230,978 | +0.61(+0.85%) |
Mar 02, 2018 | 70.40 | 71.73 | 69.16 | 71.52 | 271,135 | +0.75(+1.05%) |