Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.89 | 79.22 | 77.37 | 78.00 | 530,775 | -1.62(-2.03%) |
Sep 27, 2018 | 79.20 | 80.44 | 79.03 | 79.61 | 87,776 | +1.06(+1.35%) |
Sep 26, 2018 | 78.50 | 81.25 | 78.23 | 78.56 | 528,205 | +0.40(+0.52%) |
Sep 25, 2018 | 77.46 | 78.54 | 77.28 | 78.15 | 143,365 | +0.99(+1.29%) |
Sep 24, 2018 | 77.14 | 77.31 | 76.31 | 77.16 | 172,093 | -2.59(-3.25%) |
Sep 21, 2018 | 78.99 | 80.22 | 78.82 | 79.75 | 215,114 | +0.88(+1.12%) |
Sep 20, 2018 | 78.36 | 78.92 | 77.09 | 78.87 | 222,082 | +2.70(+3.55%) |
Sep 19, 2018 | 75.11 | 76.53 | 75.11 | 76.16 | 224,822 | +2.89(+3.94%) |
Sep 18, 2018 | 72.30 | 73.62 | 72.23 | 73.28 | 230,521 | +2.00(+2.80%) |
Sep 17, 2018 | 71.44 | 72.43 | 70.97 | 71.28 | 158,603 | -1.89(-2.58%) |
Sep 14, 2018 | 74.64 | 74.91 | 72.20 | 73.17 | 299,464 | -0.14(-0.19%) |
Sep 13, 2018 | 73.95 | 74.97 | 72.58 | 73.30 | 434,832 | +2.57(+3.63%) |
Sep 12, 2018 | 68.57 | 71.90 | 67.94 | 70.74 | 298,110 | +1.16(+1.67%) |
Sep 11, 2018 | 67.11 | 69.69 | 66.56 | 69.58 | 229,258 | +0.38(+0.55%) |
Sep 10, 2018 | 71.17 | 71.17 | 68.94 | 69.20 | 230,340 | -2.15(-3.02%) |
Sep 07, 2018 | 71.72 | 73.35 | 70.56 | 71.35 | 243,158 | -1.09(-1.50%) |
Sep 06, 2018 | 72.60 | 73.21 | 70.96 | 72.44 | 211,497 | +0.11(+0.15%) |
Sep 05, 2018 | 72.86 | 73.21 | 71.56 | 72.33 | 238,676 | -3.18(-4.22%) |
Sep 04, 2018 | 76.28 | 76.45 | 74.98 | 75.51 | 256,739 | -4.84(-6.02%) |
Aug 31, 2018 | 80.35 | 80.35 | 80.35 | 0 | +1.40(+1.77%) | |
Aug 30, 2018 | 81.85 | 81.85 | 78.21 | 78.95 | 316,630 | -6.81(-7.94%) |
Aug 29, 2018 | 83.51 | 85.87 | 83.16 | 85.76 | 220,357 | +1.63(+1.94%) |
Aug 28, 2018 | 85.85 | 86.20 | 83.65 | 84.13 | 253,634 | -0.97(-1.14%) |
Aug 27, 2018 | 83.98 | 86.05 | 83.81 | 85.10 | 297,270 | +3.56(+4.37%) |
Aug 24, 2018 | 80.82 | 81.77 | 80.12 | 81.54 | 210,875 | +4.09(+5.29%) |
Aug 23, 2018 | 80.60 | 81.14 | 77.24 | 77.44 | 195,793 | -3.89(-4.78%) |
Aug 22, 2018 | 79.63 | 81.75 | 79.63 | 81.33 | 198,234 | +1.95(+2.46%) |
Aug 21, 2018 | 78.78 | 80.33 | 78.71 | 79.38 | 170,735 | +2.79(+3.64%) |
Aug 20, 2018 | 76.02 | 76.74 | 75.33 | 76.60 | 244,664 | +1.07(+1.41%) |
Aug 17, 2018 | 72.48 | 76.04 | 71.95 | 75.53 | 514,361 | +2.26(+3.09%) |
Aug 16, 2018 | 74.09 | 75.01 | 73.14 | 73.27 | 217,802 | +1.21(+1.69%) |
Aug 15, 2018 | 72.19 | 72.99 | 69.96 | 72.05 | 481,794 | -6.83(-8.65%) |
Aug 14, 2018 | 78.20 | 79.30 | 77.80 | 78.88 | 191,537 | +1.50(+1.94%) |
Aug 13, 2018 | 78.99 | 79.65 | 76.70 | 77.38 | 257,509 | -3.95(-4.85%) |
Aug 10, 2018 | 81.08 | 82.02 | 80.54 | 81.33 | 309,791 | -5.70(-6.55%) |
Aug 09, 2018 | 87.99 | 88.62 | 86.85 | 87.03 | 54,571 | -0.68(-0.78%) |
Aug 08, 2018 | 87.66 | 88.05 | 86.83 | 87.71 | 55,542 | -0.48(-0.54%) |
Aug 07, 2018 | 88.40 | 89.41 | 87.99 | 88.19 | 81,632 | +2.67(+3.12%) |
Aug 06, 2018 | 85.53 | 86.25 | 84.89 | 85.52 | 158,238 | -1.87(-2.14%) |
Aug 03, 2018 | 86.44 | 87.80 | 86.25 | 87.39 | 436,751 | +1.81(+2.12%) |
Aug 02, 2018 | 83.85 | 85.96 | 83.17 | 85.58 | 254,985 | -3.68(-4.12%) |
Aug 01, 2018 | 89.28 | 90.41 | 88.42 | 89.26 | 121,977 | -2.24(-2.45%) |
Jul 31, 2018 | 90.11 | 92.00 | 89.81 | 91.50 | 107,977 | +1.42(+1.57%) |
Jul 30, 2018 | 91.14 | 91.22 | 89.43 | 90.08 | 91,519 | -0.63(-0.70%) |
Jul 27, 2018 | 91.72 | 92.19 | 89.19 | 90.72 | 549,145 | +0.98(+1.10%) |
Jul 26, 2018 | 90.42 | 91.05 | 89.53 | 89.73 | 174,087 | -2.88(-3.11%) |
Jul 25, 2018 | 90.16 | 92.98 | 89.54 | 92.61 | 279,407 | +4.16(+4.70%) |
Jul 24, 2018 | 88.91 | 89.98 | 87.76 | 88.46 | 328,252 | +3.66(+4.32%) |
Jul 23, 2018 | 85.38 | 85.38 | 83.99 | 84.79 | 114,982 | -1.69(-1.96%) |
Jul 20, 2018 | 85.44 | 86.92 | 85.28 | 86.49 | 236,569 | +3.52(+4.25%) |
Jul 19, 2018 | 82.21 | 83.98 | 81.29 | 82.96 | 330,687 | -3.23(-3.75%) |
Jul 18, 2018 | 84.94 | 86.35 | 84.30 | 86.19 | 69,742 | -0.33(-0.38%) |
Jul 17, 2018 | 83.66 | 86.96 | 83.40 | 86.52 | 125,607 | +1.81(+2.14%) |
Jul 16, 2018 | 84.71 | 85.08 | 83.82 | 84.71 | 67,664 | -1.33(-1.55%) |
Jul 13, 2018 | 85.59 | 86.63 | 84.74 | 86.05 | 72,541 | +0.29(+0.34%) |
Jul 12, 2018 | 85.56 | 86.37 | 84.74 | 85.75 | 175,907 | +3.19(+3.87%) |
Jul 11, 2018 | 83.47 | 84.64 | 81.60 | 82.56 | 238,976 | -5.15(-5.87%) |
Jul 10, 2018 | 87.58 | 87.80 | 85.65 | 87.71 | 151,313 | -0.46(-0.52%) |
Jul 09, 2018 | 87.23 | 88.38 | 86.02 | 88.17 | 222,643 | +4.38(+5.23%) |
Jul 06, 2018 | 81.17 | 84.75 | 81.09 | 83.79 | 310,287 | +3.21(+3.98%) |
Jul 05, 2018 | 81.69 | 81.99 | 79.74 | 80.58 | 125,652 | -0.57(-0.70%) |
Jul 03, 2018 | 81.15 | 81.15 | 81.15 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 79.44 | 81.39 | 78.87 | 81.25 | 220,428 | -2.39(-2.86%) |
Jun 29, 2018 | 84.21 | 82.80 | 83.64 | 257,237 | +3.70(+4.63%) | |
Jun 28, 2018 | 77.79 | 80.00 | 77.09 | 79.95 | 140,722 | +2.03(+2.61%) |
Jun 27, 2018 | 82.34 | 82.34 | 77.33 | 77.91 | 291,954 | -4.89(-5.90%) |
Jun 26, 2018 | 83.85 | 84.28 | 82.14 | 82.80 | 223,123 | -1.20(-1.42%) |
Jun 25, 2018 | 84.68 | 85.00 | 81.27 | 83.99 | 388,113 | -3.25(-3.72%) |
Jun 22, 2018 | 88.34 | 88.48 | 86.43 | 87.24 | 105,483 | +2.53(+2.99%) |
Jun 21, 2018 | 86.90 | 86.92 | 84.45 | 84.71 | 209,962 | -3.78(-4.27%) |
Jun 20, 2018 | 89.73 | 90.00 | 88.32 | 88.49 | 108,770 | +1.13(+1.30%) |
Jun 19, 2018 | 85.26 | 87.90 | 84.44 | 87.36 | 268,291 | -3.08(-3.41%) |
Jun 18, 2018 | 89.86 | 90.65 | 88.29 | 90.44 | 198,036 | -3.56(-3.79%) |
Jun 15, 2018 | 94.11 | 91.83 | 94.00 | 211,162 | -2.22(-2.30%) | |
Jun 14, 2018 | 97.97 | 98.59 | 95.78 | 96.22 | 157,899 | -1.91(-1.95%) |
Jun 13, 2018 | 100.45 | 101.00 | 96.26 | 98.13 | 286,398 | -2.13(-2.12%) |
Jun 12, 2018 | 100.65 | 101.12 | 99.01 | 100.26 | 88,056 | -0.49(-0.48%) |
Jun 11, 2018 | 101.20 | 101.97 | 100.49 | 100.75 | 58,814 | -0.28(-0.27%) |
Jun 08, 2018 | 99.84 | 102.14 | 98.75 | 101.02 | 99,949 | -0.62(-0.61%) |
Jun 07, 2018 | 105.36 | 105.55 | 99.72 | 101.64 | 208,410 | -4.79(-4.50%) |
Jun 06, 2018 | 106.46 | 103.93 | 106.43 | 161,138 | +4.42(+4.33%) | |
Jun 05, 2018 | 103.37 | 103.75 | 101.76 | 102.02 | 131,618 | -2.31(-2.21%) |
Jun 04, 2018 | 103.70 | 104.95 | 103.67 | 104.33 | 173,871 | +3.28(+3.24%) |
Jun 01, 2018 | 99.63 | 101.38 | 99.25 | 101.05 | 282,519 | +3.64(+3.74%) |
May 31, 2018 | 97.07 | 98.69 | 95.85 | 97.41 | 147,135 | +0.10(+0.10%) |
May 30, 2018 | 95.20 | 97.66 | 93.96 | 97.31 | 266,581 | +2.04(+2.14%) |
May 29, 2018 | 97.84 | 98.59 | 93.67 | 95.26 | 346,780 | -6.87(-6.73%) |
May 25, 2018 | 102.14 | 102.14 | 102.14 | 0 | +0.94(+0.93%) | |
May 24, 2018 | 101.02 | 101.66 | 97.75 | 101.20 | 262,312 | -1.66(-1.61%) |
May 23, 2018 | 99.30 | 103.04 | 99.17 | 102.85 | 221,235 | +0.05(+0.04%) |
May 22, 2018 | 103.05 | 104.44 | 102.47 | 102.81 | 197,711 | +1.01(+0.99%) |
May 21, 2018 | 102.58 | 103.05 | 100.70 | 101.80 | 201,502 | +1.46(+1.46%) |
May 18, 2018 | 100.06 | 100.84 | 99.18 | 100.33 | 196,356 | -2.45(-2.38%) |
May 17, 2018 | 104.24 | 104.94 | 101.68 | 102.78 | 230,122 | -4.95(-4.59%) |
May 16, 2018 | 105.93 | 108.16 | 105.93 | 107.73 | 192,977 | +4.56(+4.42%) |
May 15, 2018 | 103.66 | 104.44 | 101.66 | 103.17 | 211,214 | -6.56(-5.98%) |
May 14, 2018 | 111.08 | 111.84 | 109.34 | 109.72 | 122,367 | +0.48(+0.44%) |
May 11, 2018 | 111.22 | 111.59 | 108.57 | 109.25 | 161,296 | -0.89(-0.81%) |
May 10, 2018 | 107.18 | 111.09 | 106.73 | 110.14 | 339,357 | +6.75(+6.53%) |
May 09, 2018 | 103.70 | 103.79 | 102.00 | 103.39 | 132,291 | +0.57(+0.56%) |
May 08, 2018 | 101.96 | 103.04 | 100.10 | 102.82 | 148,410 | +1.42(+1.40%) |
May 07, 2018 | 100.51 | 102.54 | 100.33 | 101.40 | 286,044 | -1.70(-1.65%) |
May 04, 2018 | 98.55 | 104.14 | 98.46 | 103.10 | 123,175 | +1.42(+1.39%) |
May 03, 2018 | 102.39 | 102.54 | 97.75 | 101.69 | 170,849 | -0.82(-0.80%) |
May 02, 2018 | 105.30 | 105.85 | 102.22 | 102.50 | 122,856 | -2.46(-2.35%) |
May 01, 2018 | 104.62 | 105.42 | 100.97 | 104.97 | 148,999 | -1.59(-1.49%) |
Apr 30, 2018 | 109.98 | 110.44 | 106.52 | 106.56 | 156,027 | -2.32(-2.13%) |
Apr 27, 2018 | 108.70 | 109.36 | 106.91 | 108.88 | 114,089 | +2.04(+1.91%) |
Apr 26, 2018 | 104.28 | 107.08 | 104.20 | 106.84 | 163,787 | +4.12(+4.01%) |
Apr 25, 2018 | 102.64 | 103.22 | 100.74 | 102.72 | 216,138 | -2.17(-2.07%) |
Apr 24, 2018 | 109.12 | 109.65 | 103.70 | 104.89 | 252,387 | -1.69(-1.59%) |
Apr 23, 2018 | 108.39 | 109.36 | 105.80 | 106.58 | 157,502 | -2.67(-2.44%) |
Apr 20, 2018 | 111.52 | 111.52 | 107.75 | 109.25 | 274,431 | -4.31(-3.79%) |
Apr 19, 2018 | 116.44 | 116.44 | 112.35 | 113.55 | 151,966 | -1.91(-1.66%) |
Apr 18, 2018 | 113.82 | 116.64 | 113.45 | 115.47 | 206,674 | +2.86(+2.54%) |
Apr 17, 2018 | 110.42 | 113.56 | 110.37 | 112.61 | 144,951 | +0.64(+0.57%) |
Apr 16, 2018 | 110.94 | 112.06 | 109.95 | 111.97 | 108,157 | +0.34(+0.30%) |
Apr 13, 2018 | 114.67 | 114.87 | 110.64 | 111.63 | 155,268 | -3.45(-3.00%) |
Apr 12, 2018 | 114.44 | 116.01 | 113.89 | 115.08 | 161,678 | -0.16(-0.14%) |
Apr 11, 2018 | 112.84 | 115.87 | 112.80 | 115.24 | 214,495 | +0.29(+0.26%) |
Apr 10, 2018 | 113.25 | 115.43 | 112.00 | 114.94 | 318,545 | +6.22(+5.72%) |
Apr 09, 2018 | 110.52 | 112.24 | 108.67 | 108.72 | 184,750 | +0.34(+0.31%) |
Apr 06, 2018 | 111.61 | 114.05 | 106.46 | 108.38 | 246,576 | -6.65(-5.78%) |
Apr 05, 2018 | 115.78 | 116.84 | 114.04 | 115.03 | 199,098 | +0.82(+0.72%) |
Apr 04, 2018 | 104.73 | 114.54 | 104.44 | 114.22 | 297,285 | -0.08(-0.07%) |
Apr 03, 2018 | 114.02 | 114.57 | 111.33 | 114.30 | 198,597 | +3.44(+3.10%) |
Apr 02, 2018 | 114.93 | 116.37 | 107.74 | 110.86 | 304,436 | -6.39(-5.45%) |
Mar 29, 2018 | 117.25 | 117.25 | 117.25 | 0 | +6.72(+6.08%) | |
Mar 28, 2018 | 110.94 | 112.20 | 108.18 | 110.53 | 321,496 | -1.79(-1.60%) |
Mar 27, 2018 | 118.94 | 119.28 | 111.32 | 112.33 | 276,064 | -6.29(-5.31%) |
Mar 26, 2018 | 116.51 | 118.92 | 112.64 | 118.62 | 261,116 | +10.47(+9.68%) |
Mar 23, 2018 | 115.68 | 116.28 | 107.99 | 108.15 | 374,436 | -7.01(-6.09%) |
Mar 22, 2018 | 119.24 | 120.95 | 114.66 | 115.16 | 396,186 | -12.83(-10.03%) |
Mar 21, 2018 | 125.22 | 129.21 | 124.15 | 128.00 | 219,369 | +2.31(+1.84%) |
Mar 20, 2018 | 124.75 | 126.50 | 124.15 | 125.69 | 111,359 | +3.93(+3.23%) |
Mar 19, 2018 | 123.21 | 124.14 | 119.45 | 121.76 | 197,892 | -3.96(-3.15%) |
Mar 16, 2018 | 125.29 | 126.70 | 125.10 | 125.72 | 85,020 | -0.89(-0.70%) |
Mar 15, 2018 | 129.16 | 129.68 | 125.33 | 126.61 | 115,936 | -1.42(-1.11%) |
Mar 14, 2018 | 130.18 | 130.81 | 125.96 | 128.03 | 253,272 | +0.49(+0.39%) |
Mar 13, 2018 | 132.92 | 133.44 | 126.19 | 127.53 | 304,703 | -3.37(-2.58%) |
Mar 12, 2018 | 130.72 | 131.76 | 129.02 | 130.91 | 367,534 | +0.72(+0.56%) |
Mar 09, 2018 | 125.40 | 130.22 | 125.06 | 130.18 | 439,130 | +7.72(+6.30%) |
Mar 08, 2018 | 122.85 | 123.32 | 120.67 | 122.46 | 205,919 | +0.07(+0.06%) |
Mar 07, 2018 | 122.43 | 118.00 | 122.39 | 223,631 | +0.45(+0.37%) | |
Mar 06, 2018 | 124.67 | 124.81 | 121.01 | 121.94 | 341,142 | +3.26(+2.75%) |
Mar 05, 2018 | 114.21 | 119.27 | 113.86 | 118.68 | 262,255 | +0.50(+0.43%) |
Mar 02, 2018 | 112.30 | 118.76 | 110.57 | 118.17 | 321,757 | +1.29(+1.11%) |
Mar 01, 2018 | 120.03 | 122.52 | 113.53 | 116.88 | 422,594 | -0.92(-0.78%) |
Feb 28, 2018 | 123.67 | 123.93 | 117.57 | 117.80 | 403,705 | -5.00(-4.07%) |
Feb 27, 2018 | 129.46 | 129.70 | 122.73 | 122.79 | 634,085 | -11.45(-8.53%) |
Feb 26, 2018 | 131.72 | 134.35 | 129.73 | 134.24 | 338,508 | +3.45(+2.64%) |
Feb 23, 2018 | 128.64 | 131.01 | 127.33 | 130.80 | 181,119 | +6.28(+5.04%) |
Feb 22, 2018 | 124.00 | 124.52 | 244,784 | +0.49(+0.39%) | ||
Feb 21, 2018 | 127.61 | 131.93 | 123.77 | 124.03 | 344,570 | -0.34(-0.27%) |
Feb 20, 2018 | 122.92 | 124.92 | 122.34 | 124.37 | 533,197 | -5.32(-4.10%) |
Feb 16, 2018 | 129.69 | 129.69 | 129.69 | 0 | -1.42(-1.08%) | |
Feb 15, 2018 | 129.87 | 132.18 | 127.60 | 131.11 | 782,640 | +7.63(+6.18%) |
Feb 14, 2018 | 114.25 | 124.25 | 114.25 | 123.48 | 446,039 | +8.56(+7.45%) |
Feb 13, 2018 | 112.72 | 115.77 | 112.55 | 114.92 | 358,050 | +2.61(+2.33%) |
Feb 12, 2018 | 111.84 | 114.59 | 108.87 | 112.31 | 637,915 | +4.95(+4.61%) |
Feb 09, 2018 | 106.55 | 109.63 | 98.12 | 107.36 | 806,194 | +4.68(+4.55%) |
Feb 08, 2018 | 116.62 | 116.62 | 102.67 | 102.68 | 640,049 | -11.59(-10.14%) |
Feb 07, 2018 | 119.68 | 121.39 | 114.11 | 114.27 | 610,986 | -11.93(-9.46%) |
Feb 06, 2018 | 114.97 | 129.22 | 113.86 | 126.20 | 735,672 | +6.57(+5.49%) |
Feb 05, 2018 | 127.95 | 131.73 | 115.07 | 119.63 | 739,299 | -9.15(-7.10%) |
Feb 02, 2018 | 134.78 | 135.03 | 128.29 | 128.78 | 474,573 | -10.49(-7.53%) |
Feb 01, 2018 | 141.48 | 143.12 | 139.07 | 139.27 | 229,400 | -5.78(-3.98%) |
Jan 31, 2018 | 147.57 | 147.78 | 141.90 | 145.04 | 281,102 | +3.65(+2.58%) |
Jan 30, 2018 | 142.66 | 142.78 | 141.63 | 141.39 | 593,734 | -6.11(-4.15%) |
Jan 29, 2018 | 148.90 | 149.50 | 146.97 | 147.51 | 423,707 | -7.05(-4.56%) |
Jan 26, 2018 | 151.74 | 154.65 | 150.64 | 154.56 | 281,691 | +6.10(+4.11%) |
Jan 25, 2018 | 149.40 | 152.51 | 147.22 | 148.45 | 389,604 | -0.38(-0.25%) |
Jan 24, 2018 | 148.00 | 149.81 | 145.76 | 148.83 | 394,402 | +3.63(+2.50%) |
Jan 23, 2018 | 143.24 | 145.28 | 142.54 | 145.20 | 267,653 | +2.11(+1.47%) |
Jan 22, 2018 | 140.62 | 143.21 | 139.51 | 143.09 | 253,406 | +2.68(+1.91%) |
Jan 19, 2018 | 139.58 | 140.77 | 138.18 | 140.41 | 367,771 | +3.01(+2.19%) |
Jan 18, 2018 | 136.99 | 137.88 | 136.35 | 137.41 | 233,282 | +0.43(+0.31%) |
Jan 17, 2018 | 134.86 | 137.83 | 134.35 | 136.98 | 374,302 | +5.34(+4.05%) |
Jan 16, 2018 | 135.17 | 136.02 | 131.00 | 131.64 | 407,229 | -1.83(-1.37%) |
Jan 12, 2018 | 133.47 | 133.47 | 133.47 | 0 | +3.93(+3.04%) | |
Jan 11, 2018 | 126.90 | 129.66 | 126.80 | 129.54 | 183,352 | +2.29(+1.80%) |
Jan 10, 2018 | 128.11 | 125.68 | 127.25 | 500,364 | -2.38(-1.84%) | |
Jan 09, 2018 | 130.38 | 130.38 | 127.95 | 129.63 | 300,964 | -0.83(-0.64%) |
Jan 08, 2018 | 129.84 | 131.03 | 129.46 | 130.47 | 242,584 | +0.28(+0.21%) |
Jan 05, 2018 | 128.08 | 130.48 | 127.60 | 130.19 | 237,189 | +3.38(+2.67%) |
Jan 04, 2018 | 126.45 | 127.64 | 126.13 | 126.81 | 226,817 | +1.27(+1.01%) |
Jan 03, 2018 | 124.04 | 125.78 | 123.94 | 125.54 | 209,937 | +3.65(+2.99%) |
Jan 02, 2018 | 120.49 | 122.23 | 119.83 | 121.90 | 410,332 | +6.63(+5.75%) |
Dec 29, 2017 | 115.27 | 115.27 | 115.27 | 0 | +1.57(+1.38%) | |
Dec 28, 2017 | 114.38 | 114.75 | 112.98 | 113.70 | 227,729 | +2.18(+1.96%) |
Dec 27, 2017 | 110.98 | 111.89 | 110.59 | 111.52 | 162,337 | +0.86(+0.78%) |
Dec 26, 2017 | 110.37 | 110.67 | 109.22 | 110.66 | 78,063 | -0.18(-0.17%) |
Dec 22, 2017 | 109.44 | 110.98 | 109.07 | 110.84 | 128,400 | +2.58(+2.38%) |
Dec 21, 2017 | 107.34 | 109.35 | 107.26 | 108.26 | 118,429 | +1.99(+1.87%) |
Dec 20, 2017 | 107.15 | 107.61 | 106.12 | 106.28 | 88,631 | +0.49(+0.46%) |
Dec 19, 2017 | 108.06 | 108.06 | 105.36 | 105.79 | 78,294 | -1.63(-1.52%) |
Dec 18, 2017 | 106.49 | 108.39 | 106.42 | 107.42 | 189,079 | +3.50(+3.37%) |
Dec 15, 2017 | 104.02 | 104.45 | 102.39 | 103.92 | 133,704 | +0.50(+0.49%) |
Dec 14, 2017 | 104.59 | 105.35 | 103.36 | 103.42 | 150,494 | -2.05(-1.94%) |
Dec 13, 2017 | 103.97 | 106.57 | 103.83 | 105.47 | 220,717 | +3.34(+3.27%) |
Dec 12, 2017 | 101.16 | 102.62 | 100.67 | 102.13 | 189,942 | -1.79(-1.72%) |
Dec 11, 2017 | 103.78 | 104.68 | 103.76 | 103.92 | 219,781 | +1.39(+1.36%) |
Dec 08, 2017 | 102.53 | 102.90 | 101.28 | 102.53 | 213,648 | +3.46(+3.50%) |
Dec 07, 2017 | 97.06 | 99.78 | 96.80 | 99.07 | 198,544 | +0.77(+0.78%) |
Dec 06, 2017 | 97.72 | 98.97 | 96.83 | 98.30 | 393,298 | -4.13(-4.03%) |
Dec 05, 2017 | 102.85 | 104.44 | 102.15 | 102.43 | 162,843 | -0.27(-0.27%) |
Dec 04, 2017 | 105.58 | 105.94 | 102.37 | 102.70 | 326,539 | +0.39(+0.38%) |
Dec 01, 2017 | 103.05 | 103.59 | 100.66 | 102.31 | 436,740 | -1.89(-1.82%) |
Nov 30, 2017 | 106.47 | 106.47 | 103.73 | 104.20 | 326,562 | -3.22(-3.00%) |
Nov 29, 2017 | 111.31 | 111.31 | 106.73 | 107.42 | 320,017 | -5.43(-4.81%) |
Nov 28, 2017 | 112.94 | 113.82 | 111.53 | 112.85 | 246,583 | +2.38(+2.15%) |
Nov 27, 2017 | 112.60 | 112.60 | 110.23 | 110.47 | 272,177 | -4.75(-4.12%) |
Nov 24, 2017 | 115.10 | 115.58 | 114.73 | 115.22 | 85,455 | -0.95(-0.82%) |
Nov 22, 2017 | 116.40 | 117.01 | 114.96 | 116.17 | 134,893 | +0.88(+0.76%) |
Nov 21, 2017 | 114.84 | 116.63 | 114.81 | 115.29 | 230,686 | +4.54(+4.10%) |
Nov 20, 2017 | 108.86 | 111.13 | 108.78 | 110.75 | 139,923 | +1.55(+1.41%) |
Nov 17, 2017 | 108.56 | 110.47 | 108.44 | 109.20 | 266,009 | +1.61(+1.50%) |
Nov 16, 2017 | 105.66 | 108.44 | 105.66 | 107.59 | 375,274 | +6.19(+6.10%) |
Nov 15, 2017 | 101.31 | 102.12 | 99.95 | 101.41 | 166,300 | -1.64(-1.59%) |
Nov 14, 2017 | 104.40 | 104.77 | 102.55 | 103.04 | 122,115 | -2.08(-1.97%) |
Nov 13, 2017 | 104.64 | 105.71 | 103.90 | 105.12 | 85,541 | -0.73(-0.69%) |
Nov 10, 2017 | 106.65 | 106.75 | 105.11 | 105.85 | 138,371 | -1.38(-1.29%) |
Nov 09, 2017 | 106.96 | 107.86 | 104.74 | 107.23 | 233,841 | -1.95(-1.78%) |
Nov 08, 2017 | 108.62 | 109.38 | 108.11 | 109.18 | 187,605 | +1.40(+1.30%) |
Nov 07, 2017 | 109.53 | 109.87 | 107.24 | 107.78 | 137,816 | -2.06(-1.87%) |
Nov 06, 2017 | 107.76 | 109.88 | 107.76 | 109.83 | 177,863 | +3.40(+3.20%) |
Nov 03, 2017 | 107.56 | 107.56 | 104.51 | 106.43 | 186,034 | -1.49(-1.38%) |
Nov 02, 2017 | 107.88 | 108.21 | 106.47 | 107.92 | 99,407 | +0.38(+0.36%) |
Nov 01, 2017 | 108.67 | 109.71 | 107.35 | 107.54 | 167,875 | +1.76(+1.66%) |
Oct 31, 2017 | 104.91 | 105.87 | 104.45 | 105.78 | 168,080 | +2.67(+2.59%) |
Oct 30, 2017 | 103.99 | 104.79 | 102.67 | 103.11 | 159,587 | -2.03(-1.93%) |
Oct 27, 2017 | 102.09 | 105.31 | 101.47 | 105.14 | 259,305 | +4.46(+4.43%) |
Oct 26, 2017 | 102.96 | 103.50 | 100.59 | 100.68 | 157,148 | -2.10(-2.05%) |
Oct 25, 2017 | 104.48 | 105.03 | 100.33 | 102.79 | 235,470 | -0.80(-0.77%) |
Oct 24, 2017 | 104.11 | 105.08 | 103.43 | 103.58 | 101,848 | +0.06(+0.06%) |
Oct 23, 2017 | 105.50 | 105.50 | 103.37 | 103.52 | 314,620 | -2.43(-2.30%) |
Oct 20, 2017 | 106.48 | 106.54 | 105.50 | 105.95 | 205,933 | +0.93(+0.89%) |
Oct 19, 2017 | 104.50 | 105.04 | 103.59 | 105.02 | 286,950 | -2.73(-2.54%) |
Oct 18, 2017 | 108.19 | 108.81 | 107.13 | 107.75 | 124,934 | +0.71(+0.67%) |
Oct 17, 2017 | 108.04 | 108.04 | 106.38 | 107.04 | 134,193 | -1.70(-1.56%) |
Oct 16, 2017 | 109.72 | 109.96 | 108.58 | 108.74 | 126,438 | -0.10(-0.09%) |
Oct 13, 2017 | 108.82 | 109.53 | 108.54 | 108.84 | 172,877 | +2.71(+2.56%) |
Oct 12, 2017 | 106.42 | 106.85 | 105.78 | 106.12 | 123,056 | +0.00(+0.00%) |
Oct 11, 2017 | 104.73 | 106.28 | 104.67 | 106.12 | 153,508 | +1.50(+1.43%) |
Oct 10, 2017 | 104.01 | 104.96 | 103.69 | 104.62 | 230,602 | +2.96(+2.91%) |
Oct 09, 2017 | 100.98 | 101.73 | 100.66 | 101.66 | 120,159 | -0.25(-0.24%) |
Oct 06, 2017 | 100.56 | 102.15 | 99.89 | 101.91 | 225,517 | -1.57(-1.52%) |
Oct 05, 2017 | 102.53 | 104.36 | 102.46 | 103.48 | 200,188 | +2.08(+2.06%) |
Oct 04, 2017 | 101.16 | 102.00 | 100.88 | 101.40 | 140,536 | +0.03(+0.03%) |
Oct 03, 2017 | 99.04 | 101.44 | 98.96 | 101.37 | 271,550 | +4.43(+4.57%) |