Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.04 | 67.35 | 65.41 | 66.70 | 1,061,816 | +0.73(+1.11%) |
Jan 30, 2019 | 67.12 | 67.12 | 65.51 | 65.97 | 1,056,599 | -0.48(-0.73%) |
Jan 29, 2019 | 65.13 | 67.67 | 65.09 | 66.45 | 1,981,702 | +1.54(+2.38%) |
Jan 28, 2019 | 64.87 | 65.18 | 62.78 | 64.91 | 3,534,405 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.56 | 63.43 | 66.10 | 6,577,617 | -2.40(-3.51%) |
Jan 24, 2019 | 67.60 | 69.09 | 67.43 | 68.51 | 781,955 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.89 | 67.56 | 67.75 | 1,415,024 | -1.64(-2.36%) |
Jan 22, 2019 | 71.75 | 72.55 | 68.91 | 69.39 | 1,257,781 | -3.57(-4.89%) |
Jan 18, 2019 | 72.17 | 73.64 | 71.82 | 72.96 | 809,150 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.96 | 68.87 | 71.59 | 941,645 | +2.20(+3.17%) |
Jan 16, 2019 | 68.81 | 70.06 | 68.15 | 69.39 | 743,984 | +0.76(+1.11%) |
Jan 15, 2019 | 70.08 | 70.19 | 68.02 | 68.63 | 774,223 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.24 | 69.69 | 69.96 | 520,033 | -0.92(-1.29%) |
Jan 11, 2019 | 70.10 | 71.02 | 69.79 | 70.88 | 533,454 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.84 | 69.16 | 70.51 | 813,527 | +0.78(+1.12%) |
Jan 09, 2019 | 69.17 | 71.50 | 68.33 | 69.73 | 1,249,533 | +1.25(+1.83%) |
Jan 08, 2019 | 68.67 | 69.08 | 67.15 | 68.48 | 2,310,918 | +0.41(+0.61%) |
Jan 07, 2019 | 68.90 | 69.68 | 67.72 | 68.06 | 1,916,996 | -0.66(-0.95%) |
Jan 04, 2019 | 68.14 | 70.84 | 67.89 | 68.72 | 1,476,047 | +1.71(+2.55%) |
Jan 03, 2019 | 67.71 | 68.13 | 65.55 | 67.01 | 987,185 | -1.33(-1.95%) |
Jan 02, 2019 | 66.59 | 69.15 | 65.78 | 68.34 | 734,633 | +0.59(+0.87%) |
Dec 31, 2018 | 66.33 | 67.75 | 65.97 | 67.75 | 872,709 | +1.68(+2.54%) |
Dec 28, 2018 | 67.72 | 68.17 | 65.35 | 66.08 | 1,111,701 | -1.59(-2.35%) |
Dec 27, 2018 | 66.36 | 67.76 | 64.90 | 67.67 | 1,259,883 | +0.18(+0.27%) |
Dec 26, 2018 | 64.30 | 67.58 | 63.12 | 67.48 | 1,075,630 | +3.56(+5.57%) |
Dec 24, 2018 | 65.24 | 65.61 | 63.40 | 63.92 | 577,416 | -1.74(-2.64%) |
Dec 21, 2018 | 66.94 | 67.95 | 65.06 | 65.66 | 1,806,488 | -1.41(-2.10%) |
Dec 20, 2018 | 68.25 | 69.06 | 66.16 | 67.07 | 1,225,396 | -1.46(-2.13%) |
Dec 19, 2018 | 68.87 | 70.67 | 67.84 | 68.53 | 1,998,875 | -0.02(-0.03%) |
Dec 18, 2018 | 70.00 | 70.71 | 68.03 | 68.54 | 1,404,291 | -0.91(-1.31%) |
Dec 17, 2018 | 70.67 | 71.42 | 68.76 | 69.45 | 1,242,989 | -1.22(-1.72%) |
Dec 14, 2018 | 71.74 | 73.22 | 70.32 | 70.67 | 1,477,706 | -1.95(-2.68%) |
Dec 13, 2018 | 77.04 | 78.10 | 72.29 | 72.61 | 1,395,606 | -3.76(-4.92%) |
Dec 12, 2018 | 78.80 | 79.30 | 76.05 | 76.38 | 1,554,129 | -1.14(-1.47%) |
Dec 11, 2018 | 81.09 | 81.20 | 77.00 | 77.51 | 1,122,966 | -1.97(-2.48%) |
Dec 10, 2018 | 81.69 | 81.98 | 78.54 | 79.48 | 955,359 | -2.12(-2.60%) |
Dec 07, 2018 | 85.14 | 85.91 | 81.16 | 81.60 | 1,034,975 | -3.59(-4.21%) |
Dec 06, 2018 | 83.79 | 85.23 | 81.86 | 85.19 | 1,356,724 | -0.63(-0.73%) |
Dec 04, 2018 | 88.95 | 88.95 | 85.36 | 85.82 | 1,274,381 | -3.77(-4.21%) |
Dec 03, 2018 | 93.07 | 93.07 | 88.81 | 89.59 | 1,318,317 | -1.65(-1.81%) |
Nov 30, 2018 | 88.97 | 91.64 | 88.53 | 91.24 | 1,228,656 | +1.87(+2.09%) |
Nov 29, 2018 | 87.87 | 89.73 | 87.87 | 89.37 | 1,372,791 | +0.84(+0.95%) |
Nov 28, 2018 | 85.57 | 88.86 | 84.89 | 88.53 | 954,925 | +3.48(+4.09%) |
Nov 27, 2018 | 84.92 | 85.63 | 83.99 | 85.05 | 583,653 | -0.11(-0.12%) |
Nov 26, 2018 | 83.42 | 85.34 | 83.37 | 85.15 | 677,526 | +2.49(+3.01%) |
Nov 23, 2018 | 81.84 | 83.60 | 81.84 | 82.66 | 257,655 | -0.34(-0.41%) |
Nov 21, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.05 | 83.23 | 81.30 | 81.89 | 1,275,457 | -2.31(-2.75%) |
Nov 19, 2018 | 83.32 | 84.56 | 82.24 | 84.21 | 945,465 | +0.32(+0.38%) |
Nov 16, 2018 | 83.17 | 84.24 | 81.80 | 83.89 | 698,623 | +0.90(+1.08%) |
Nov 15, 2018 | 78.98 | 83.19 | 78.98 | 82.99 | 963,803 | +3.18(+3.99%) |
Nov 14, 2018 | 80.51 | 81.63 | 78.96 | 79.81 | 467,616 | -0.24(-0.30%) |
Nov 13, 2018 | 80.92 | 82.67 | 79.63 | 80.05 | 780,795 | -0.84(-1.04%) |
Nov 12, 2018 | 84.08 | 84.08 | 79.15 | 80.89 | 857,635 | -2.95(-3.52%) |
Nov 09, 2018 | 82.89 | 84.15 | 82.30 | 83.84 | 1,139,687 | -0.42(-0.50%) |
Nov 08, 2018 | 83.47 | 84.30 | 82.92 | 84.26 | 809,071 | +0.29(+0.34%) |
Nov 07, 2018 | 82.10 | 84.03 | 81.11 | 83.97 | 909,501 | +2.45(+3.00%) |
Nov 06, 2018 | 80.90 | 82.89 | 80.15 | 81.52 | 891,579 | +0.51(+0.63%) |
Nov 05, 2018 | 81.91 | 83.19 | 80.33 | 81.01 | 990,042 | -0.99(-1.21%) |
Nov 02, 2018 | 82.82 | 83.49 | 79.78 | 82.01 | 1,321,605 | +0.24(+0.29%) |
Nov 01, 2018 | 78.95 | 82.82 | 78.83 | 81.76 | 1,406,854 | +2.77(+3.51%) |
Oct 31, 2018 | 82.73 | 84.61 | 78.38 | 78.99 | 2,200,652 | -3.45(-4.18%) |
Oct 30, 2018 | 81.60 | 83.21 | 78.38 | 82.44 | 5,238,200 | -4.30(-4.96%) |
Oct 29, 2018 | 86.46 | 87.57 | 84.39 | 86.74 | 1,610,222 | +1.59(+1.87%) |
Oct 26, 2018 | 87.00 | 87.76 | 84.70 | 85.15 | 1,411,733 | -2.55(-2.91%) |
Oct 25, 2018 | 88.13 | 89.27 | 86.51 | 87.71 | 745,439 | -0.08(-0.09%) |
Oct 24, 2018 | 91.34 | 92.53 | 87.24 | 87.78 | 945,360 | -3.78(-4.12%) |
Oct 23, 2018 | 90.54 | 92.32 | 88.76 | 91.56 | 942,635 | -1.95(-2.09%) |
Oct 22, 2018 | 93.04 | 93.69 | 92.02 | 93.51 | 747,441 | +1.26(+1.37%) |
Oct 19, 2018 | 94.59 | 95.15 | 92.00 | 92.25 | 463,620 | -2.16(-2.29%) |
Oct 18, 2018 | 96.10 | 96.73 | 94.04 | 94.41 | 559,295 | -1.96(-2.04%) |
Oct 17, 2018 | 95.84 | 97.31 | 95.60 | 96.37 | 575,504 | -0.25(-0.26%) |
Oct 16, 2018 | 94.59 | 96.70 | 93.59 | 96.62 | 527,354 | +3.23(+3.45%) |
Oct 15, 2018 | 92.23 | 94.02 | 92.23 | 93.40 | 553,068 | +1.49(+1.62%) |
Oct 12, 2018 | 94.34 | 94.34 | 90.41 | 91.91 | 1,220,055 | -1.41(-1.51%) |
Oct 11, 2018 | 95.19 | 96.68 | 93.20 | 93.31 | 1,114,485 | -2.55(-2.66%) |
Oct 10, 2018 | 97.86 | 98.39 | 95.61 | 95.86 | 1,229,237 | -2.65(-2.69%) |
Oct 09, 2018 | 98.54 | 99.49 | 97.97 | 98.51 | 1,289,863 | -0.50(-0.51%) |
Oct 08, 2018 | 100.35 | 100.88 | 97.34 | 99.01 | 554,544 | -1.43(-1.43%) |
Oct 05, 2018 | 100.94 | 101.41 | 100.03 | 100.45 | 866,602 | -1.15(-1.13%) |
Oct 04, 2018 | 100.92 | 102.20 | 100.48 | 101.59 | 683,889 | +0.50(+0.49%) |
Oct 03, 2018 | 100.26 | 102.21 | 99.69 | 101.09 | 698,865 | +1.23(+1.23%) |
Oct 02, 2018 | 99.94 | 101.20 | 98.97 | 99.86 | 516,197 | -0.28(-0.28%) |
Oct 01, 2018 | 101.84 | 103.07 | 99.58 | 100.14 | 662,969 | -0.87(-0.86%) |
Sep 28, 2018 | 102.79 | 103.32 | 100.98 | 101.01 | 607,950 | -1.94(-1.88%) |
Sep 27, 2018 | 102.75 | 104.26 | 102.11 | 102.94 | 809,906 | +0.21(+0.21%) |
Sep 26, 2018 | 102.45 | 103.68 | 101.99 | 102.73 | 1,116,945 | -0.06(-0.06%) |
Sep 25, 2018 | 102.39 | 103.14 | 102.08 | 102.79 | 703,522 | +1.07(+1.05%) |
Sep 24, 2018 | 100.63 | 101.84 | 100.52 | 101.72 | 755,392 | +0.66(+0.66%) |
Sep 21, 2018 | 101.16 | 102.46 | 100.50 | 101.06 | 1,130,549 | -0.41(-0.41%) |
Sep 20, 2018 | 101.87 | 102.61 | 100.71 | 101.47 | 743,093 | -0.01(-0.01%) |
Sep 19, 2018 | 102.09 | 102.09 | 100.94 | 101.48 | 1,353,727 | -0.01(-0.01%) |
Sep 18, 2018 | 101.63 | 102.57 | 99.74 | 101.49 | 1,799,240 | +0.27(+0.27%) |
Sep 17, 2018 | 96.37 | 101.40 | 95.65 | 101.22 | 2,541,442 | +6.64(+7.02%) |
Sep 14, 2018 | 107.69 | 107.86 | 92.99 | 94.58 | 6,836,255 | -13.40(-12.41%) |
Sep 13, 2018 | 109.06 | 109.06 | 107.48 | 107.98 | 458,673 | -0.72(-0.66%) |
Sep 12, 2018 | 109.43 | 109.86 | 108.13 | 108.70 | 538,161 | -0.82(-0.75%) |
Sep 11, 2018 | 107.79 | 109.52 | 106.51 | 109.52 | 723,740 | +1.07(+0.99%) |
Sep 10, 2018 | 110.64 | 111.14 | 108.30 | 108.45 | 853,829 | -1.83(-1.66%) |
Sep 07, 2018 | 108.58 | 110.45 | 108.27 | 110.28 | 745,531 | +1.45(+1.34%) |
Sep 06, 2018 | 108.41 | 109.08 | 107.94 | 108.83 | 818,022 | +0.41(+0.38%) |
Sep 05, 2018 | 105.75 | 108.43 | 105.63 | 108.41 | 1,004,407 | +2.89(+2.74%) |
Sep 04, 2018 | 104.52 | 105.79 | 104.15 | 105.52 | 787,186 | +1.20(+1.15%) |
Aug 31, 2018 | 104.32 | 104.32 | 104.32 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.51 | 105.13 | 104.14 | 104.49 | 541,712 | -0.47(-0.45%) |
Aug 29, 2018 | 106.43 | 106.43 | 104.97 | 104.97 | 549,963 | -1.03(-0.97%) |
Aug 28, 2018 | 106.82 | 106.82 | 105.93 | 106.00 | 549,620 | -0.46(-0.43%) |
Aug 27, 2018 | 105.59 | 106.67 | 105.59 | 106.46 | 508,390 | +1.25(+1.19%) |
Aug 24, 2018 | 105.01 | 105.48 | 104.56 | 105.21 | 687,591 | +0.41(+0.39%) |
Aug 23, 2018 | 105.90 | 105.90 | 104.67 | 104.80 | 400,468 | -1.23(-1.16%) |
Aug 22, 2018 | 106.10 | 106.51 | 105.62 | 106.03 | 468,951 | -0.30(-0.28%) |
Aug 21, 2018 | 106.42 | 106.66 | 106.26 | 106.33 | 804,119 | +0.18(+0.17%) |
Aug 20, 2018 | 106.02 | 106.38 | 105.69 | 106.15 | 533,596 | +0.24(+0.23%) |
Aug 17, 2018 | 105.34 | 106.43 | 103.75 | 105.91 | 746,985 | -0.63(-0.59%) |
Aug 16, 2018 | 106.15 | 107.18 | 105.78 | 106.53 | 577,697 | +0.91(+0.87%) |
Aug 15, 2018 | 106.80 | 107.36 | 104.76 | 105.62 | 783,483 | -1.92(-1.78%) |
Aug 14, 2018 | 107.08 | 108.35 | 107.08 | 107.54 | 748,807 | +0.46(+0.43%) |
Aug 13, 2018 | 107.34 | 109.24 | 106.68 | 107.07 | 1,552,450 | +0.66(+0.62%) |
Aug 10, 2018 | 106.93 | 107.38 | 106.22 | 106.42 | 573,062 | -0.96(-0.90%) |
Aug 09, 2018 | 108.86 | 109.36 | 107.33 | 107.38 | 558,540 | -1.34(-1.23%) |
Aug 08, 2018 | 109.53 | 109.81 | 108.71 | 108.72 | 681,367 | -0.70(-0.64%) |
Aug 07, 2018 | 109.74 | 110.49 | 109.16 | 109.42 | 597,133 | +0.19(+0.18%) |
Aug 06, 2018 | 109.19 | 110.18 | 108.47 | 109.23 | 651,481 | +0.31(+0.28%) |
Aug 03, 2018 | 107.67 | 109.08 | 107.38 | 108.92 | 596,227 | +1.12(+1.04%) |
Aug 02, 2018 | 105.71 | 108.13 | 105.56 | 107.80 | 599,594 | +1.38(+1.29%) |
Aug 01, 2018 | 105.58 | 106.58 | 103.75 | 106.42 | 730,746 | +0.29(+0.27%) |
Jul 31, 2018 | 105.28 | 107.15 | 105.25 | 106.13 | 1,040,544 | +1.37(+1.30%) |
Jul 30, 2018 | 104.76 | 106.46 | 104.40 | 104.77 | 1,038,222 | +0.52(+0.50%) |
Jul 27, 2018 | 105.29 | 105.29 | 102.95 | 104.25 | 951,095 | -0.50(-0.48%) |
Jul 26, 2018 | 105.48 | 107.49 | 104.65 | 104.75 | 1,965,081 | -0.76(-0.72%) |
Jul 25, 2018 | 103.33 | 105.65 | 103.33 | 105.51 | 1,615,804 | +2.52(+2.45%) |
Jul 24, 2018 | 100.14 | 103.12 | 98.66 | 102.99 | 1,723,509 | +1.69(+1.67%) |
Jul 23, 2018 | 100.19 | 101.29 | 99.31 | 101.29 | 1,319,133 | +0.55(+0.54%) |
Jul 20, 2018 | 100.94 | 101.45 | 100.16 | 100.75 | 727,426 | -0.07(-0.07%) |
Jul 19, 2018 | 99.34 | 101.05 | 99.34 | 100.81 | 860,400 | +0.90(+0.91%) |
Jul 18, 2018 | 98.78 | 99.96 | 98.17 | 99.91 | 744,545 | +1.40(+1.43%) |
Jul 17, 2018 | 98.70 | 99.31 | 98.06 | 98.50 | 637,980 | -0.35(-0.35%) |
Jul 16, 2018 | 100.43 | 100.52 | 98.84 | 98.85 | 634,273 | -1.27(-1.27%) |
Jul 13, 2018 | 99.62 | 101.11 | 99.62 | 100.12 | 728,854 | +0.37(+0.38%) |
Jul 12, 2018 | 98.91 | 99.82 | 97.48 | 99.75 | 750,486 | +1.44(+1.47%) |
Jul 11, 2018 | 96.94 | 98.46 | 96.75 | 98.30 | 603,963 | +0.30(+0.30%) |
Jul 10, 2018 | 97.72 | 98.40 | 96.99 | 98.00 | 868,709 | +0.20(+0.21%) |
Jul 09, 2018 | 96.91 | 98.20 | 96.91 | 97.80 | 798,978 | +1.50(+1.56%) |
Jul 06, 2018 | 95.93 | 96.86 | 95.77 | 96.30 | 595,185 | +0.29(+0.30%) |
Jul 05, 2018 | 96.48 | 96.52 | 95.07 | 96.01 | 843,329 | +0.49(+0.51%) |
Jul 03, 2018 | 95.52 | 95.52 | 95.52 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.41 | 95.73 | 93.69 | 95.38 | 602,955 | +0.54(+0.57%) |
Jun 29, 2018 | 94.55 | 95.75 | 94.07 | 94.84 | 987,288 | +0.41(+0.44%) |
Jun 28, 2018 | 94.48 | 95.22 | 93.77 | 94.43 | 776,103 | -0.24(-0.25%) |
Jun 27, 2018 | 95.27 | 96.39 | 94.62 | 94.67 | 789,600 | -0.01(-0.01%) |
Jun 26, 2018 | 95.33 | 95.55 | 94.48 | 94.68 | 546,514 | -0.25(-0.26%) |
Jun 25, 2018 | 96.60 | 96.68 | 94.40 | 94.93 | 844,560 | -1.95(-2.02%) |
Jun 22, 2018 | 97.47 | 97.95 | 96.37 | 96.88 | 991,072 | +0.26(+0.27%) |
Jun 21, 2018 | 98.47 | 98.94 | 96.34 | 96.62 | 575,145 | -2.10(-2.12%) |
Jun 20, 2018 | 98.54 | 98.87 | 98.14 | 98.72 | 536,997 | +0.56(+0.57%) |
Jun 19, 2018 | 97.54 | 98.47 | 97.09 | 98.16 | 698,447 | -0.55(-0.56%) |
Jun 18, 2018 | 97.87 | 99.13 | 97.19 | 98.71 | 543,049 | +0.13(+0.13%) |
Jun 15, 2018 | 98.99 | 98.14 | 98.58 | 876,510 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.41 | 98.23 | 97.07 | 98.14 | 520,123 | +0.94(+0.97%) |
Jun 13, 2018 | 99.10 | 99.21 | 97.08 | 97.20 | 726,003 | -1.87(-1.88%) |
Jun 12, 2018 | 98.74 | 100.25 | 98.47 | 99.06 | 465,013 | +0.17(+0.18%) |
Jun 11, 2018 | 98.72 | 99.07 | 97.97 | 98.89 | 367,465 | +0.10(+0.10%) |
Jun 08, 2018 | 98.08 | 99.08 | 97.85 | 98.79 | 857,573 | +0.78(+0.80%) |
Jun 07, 2018 | 97.82 | 98.23 | 97.18 | 98.01 | 434,931 | +0.28(+0.29%) |
Jun 06, 2018 | 98.03 | 97.73 | 744,354 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.44 | 96.29 | 94.99 | 96.22 | 753,399 | +0.92(+0.97%) |
Jun 04, 2018 | 96.36 | 97.13 | 95.03 | 95.30 | 617,309 | -0.82(-0.85%) |
Jun 01, 2018 | 94.82 | 96.24 | 94.32 | 96.12 | 881,401 | +2.31(+2.46%) |
May 31, 2018 | 94.68 | 94.72 | 93.17 | 93.81 | 723,915 | -0.83(-0.87%) |
May 30, 2018 | 93.72 | 95.21 | 93.54 | 94.64 | 732,949 | +1.45(+1.56%) |
May 29, 2018 | 93.54 | 93.85 | 92.40 | 93.18 | 735,578 | -0.46(-0.49%) |
May 25, 2018 | 93.65 | 93.65 | 93.65 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.78 | 93.74 | 92.61 | 93.32 | 469,389 | +0.33(+0.35%) |
May 23, 2018 | 93.22 | 93.37 | 91.60 | 92.99 | 800,885 | -0.78(-0.83%) |
May 22, 2018 | 95.29 | 96.00 | 93.61 | 93.77 | 1,270,362 | -1.04(-1.10%) |
May 21, 2018 | 91.66 | 96.47 | 91.39 | 94.81 | 3,368,392 | +3.23(+3.53%) |
May 18, 2018 | 90.77 | 91.77 | 90.77 | 91.58 | 428,486 | +1.00(+1.10%) |
May 17, 2018 | 90.84 | 91.35 | 90.07 | 90.58 | 617,532 | -0.40(-0.44%) |
May 16, 2018 | 89.68 | 91.55 | 89.68 | 90.98 | 716,763 | +1.33(+1.48%) |
May 15, 2018 | 89.07 | 89.66 | 88.47 | 89.65 | 570,711 | +0.01(+0.01%) |
May 14, 2018 | 90.62 | 91.91 | 89.44 | 89.64 | 760,974 | +0.12(+0.13%) |
May 11, 2018 | 90.43 | 90.63 | 89.10 | 89.53 | 500,320 | -0.74(-0.82%) |
May 10, 2018 | 89.93 | 90.71 | 89.78 | 90.27 | 960,087 | +0.44(+0.49%) |
May 09, 2018 | 88.54 | 90.17 | 88.45 | 89.83 | 1,016,626 | +1.35(+1.53%) |
May 08, 2018 | 87.69 | 88.98 | 87.17 | 88.47 | 1,165,432 | +0.91(+1.04%) |
May 07, 2018 | 86.67 | 88.36 | 84.42 | 87.56 | 399,548 | +1.11(+1.29%) |
May 04, 2018 | 84.80 | 87.02 | 84.45 | 86.44 | 425,383 | +1.33(+1.56%) |
May 03, 2018 | 84.12 | 85.79 | 83.25 | 85.12 | 547,038 | +0.94(+1.12%) |
May 02, 2018 | 85.00 | 85.54 | 83.99 | 84.18 | 739,715 | -1.07(-1.25%) |
May 01, 2018 | 84.92 | 85.45 | 83.81 | 85.24 | 1,039,261 | -0.09(-0.10%) |
Apr 30, 2018 | 86.33 | 86.84 | 85.22 | 85.33 | 511,807 | -0.54(-0.63%) |
Apr 27, 2018 | 84.55 | 86.00 | 84.18 | 85.87 | 570,177 | +0.41(+0.48%) |
Apr 26, 2018 | 85.97 | 86.82 | 84.96 | 85.45 | 620,029 | -0.42(-0.49%) |
Apr 25, 2018 | 87.18 | 87.77 | 85.35 | 85.88 | 932,171 | -0.92(-1.06%) |
Apr 24, 2018 | 85.90 | 88.56 | 85.90 | 86.80 | 2,210,093 | +2.21(+2.61%) |
Apr 23, 2018 | 85.50 | 86.46 | 84.28 | 84.59 | 1,486,196 | +0.48(+0.57%) |
Apr 20, 2018 | 80.36 | 85.96 | 79.33 | 84.11 | 4,335,382 | +3.60(+4.48%) |
Apr 19, 2018 | 80.12 | 80.86 | 79.76 | 80.51 | 549,701 | +0.35(+0.43%) |
Apr 18, 2018 | 79.82 | 80.92 | 79.78 | 80.16 | 458,383 | +0.68(+0.86%) |
Apr 17, 2018 | 80.54 | 81.12 | 79.45 | 79.48 | 625,307 | -0.45(-0.56%) |
Apr 16, 2018 | 79.32 | 80.51 | 79.00 | 79.93 | 413,391 | +1.44(+1.84%) |
Apr 13, 2018 | 79.87 | 80.51 | 78.13 | 78.49 | 596,658 | -1.00(-1.26%) |
Apr 12, 2018 | 78.71 | 80.04 | 78.42 | 79.49 | 420,642 | +1.26(+1.61%) |
Apr 11, 2018 | 78.04 | 78.49 | 77.42 | 78.23 | 406,612 | -0.59(-0.74%) |
Apr 10, 2018 | 77.88 | 79.39 | 77.56 | 78.82 | 654,666 | +2.00(+2.60%) |
Apr 09, 2018 | 77.73 | 77.97 | 76.76 | 76.82 | 529,048 | -0.20(-0.26%) |
Apr 06, 2018 | 77.89 | 78.57 | 75.88 | 77.02 | 559,389 | -1.25(-1.60%) |
Apr 05, 2018 | 78.20 | 79.07 | 77.54 | 78.27 | 820,712 | +0.58(+0.74%) |
Apr 04, 2018 | 76.09 | 77.88 | 75.90 | 77.69 | 1,068,764 | +0.23(+0.30%) |
Apr 03, 2018 | 77.11 | 77.94 | 76.65 | 77.46 | 975,526 | +0.81(+1.05%) |
Apr 02, 2018 | 77.98 | 78.29 | 75.96 | 76.65 | 649,450 | -1.56(-1.99%) |
Mar 29, 2018 | 78.21 | 78.21 | 78.21 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.60 | 77.60 | 76.19 | 76.89 | 533,326 | -0.65(-0.84%) |
Mar 27, 2018 | 77.97 | 79.35 | 77.15 | 77.55 | 772,757 | +0.10(+0.12%) |
Mar 26, 2018 | 75.65 | 77.58 | 74.97 | 77.45 | 978,448 | +3.00(+4.03%) |
Mar 23, 2018 | 75.66 | 76.38 | 74.42 | 74.45 | 655,929 | -0.84(-1.11%) |
Mar 22, 2018 | 77.50 | 77.99 | 75.23 | 75.29 | 565,663 | -3.03(-3.86%) |
Mar 21, 2018 | 77.87 | 78.97 | 77.43 | 78.32 | 584,181 | +0.46(+0.59%) |
Mar 20, 2018 | 78.64 | 79.24 | 77.71 | 77.85 | 768,031 | -0.83(-1.05%) |
Mar 19, 2018 | 78.67 | 79.27 | 77.91 | 78.68 | 359,498 | -0.53(-0.67%) |
Mar 16, 2018 | 78.79 | 79.56 | 78.12 | 79.21 | 759,024 | +0.54(+0.68%) |
Mar 15, 2018 | 79.60 | 80.27 | 78.46 | 78.67 | 481,775 | -0.94(-1.18%) |
Mar 14, 2018 | 79.90 | 80.80 | 79.52 | 79.61 | 483,872 | +0.27(+0.34%) |
Mar 13, 2018 | 79.93 | 80.57 | 79.06 | 79.34 | 616,732 | -0.30(-0.37%) |
Mar 12, 2018 | 80.63 | 80.98 | 79.55 | 79.64 | 723,083 | -0.67(-0.84%) |
Mar 09, 2018 | 79.86 | 80.75 | 79.44 | 80.31 | 551,199 | +1.14(+1.44%) |
Mar 08, 2018 | 79.93 | 80.09 | 78.97 | 79.17 | 618,467 | -0.61(-0.76%) |
Mar 07, 2018 | 80.21 | 79.13 | 79.78 | 702,703 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.41 | 81.03 | 79.63 | 80.17 | 877,909 | +0.25(+0.31%) |
Mar 05, 2018 | 77.80 | 80.21 | 77.29 | 79.92 | 577,293 | +1.90(+2.44%) |
Mar 02, 2018 | 75.99 | 78.25 | 75.75 | 78.02 | 762,434 | +1.26(+1.64%) |
Mar 01, 2018 | 78.15 | 78.26 | 76.31 | 76.76 | 948,660 | -1.39(-1.78%) |
Feb 28, 2018 | 79.16 | 79.54 | 78.13 | 78.15 | 960,215 | -0.69(-0.88%) |
Feb 27, 2018 | 80.24 | 81.17 | 78.83 | 78.84 | 1,288,649 | -1.71(-2.12%) |
Feb 26, 2018 | 80.69 | 81.02 | 79.65 | 80.55 | 621,596 | +0.42(+0.53%) |
Feb 23, 2018 | 79.12 | 80.14 | 79.12 | 80.13 | 566,029 | +1.06(+1.34%) |
Feb 22, 2018 | 79.08 | 1,236,891 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.77 | 79.90 | 76.77 | 78.54 | 1,074,270 | +1.67(+2.17%) |
Feb 20, 2018 | 73.72 | 78.31 | 71.83 | 76.87 | 1,969,527 | +2.62(+3.53%) |
Feb 16, 2018 | 74.24 | 74.24 | 74.24 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.84 | 71.94 | 70.49 | 71.69 | 596,290 | +1.35(+1.93%) |
Feb 14, 2018 | 68.51 | 70.61 | 68.45 | 70.33 | 1,613,706 | +1.17(+1.69%) |
Feb 13, 2018 | 68.85 | 69.85 | 68.28 | 69.16 | 501,873 | -0.02(-0.03%) |
Feb 12, 2018 | 68.97 | 70.01 | 68.07 | 69.18 | 814,576 | +0.23(+0.33%) |
Feb 09, 2018 | 68.72 | 69.53 | 67.02 | 68.95 | 1,175,498 | +0.59(+0.86%) |
Feb 08, 2018 | 69.72 | 70.18 | 68.32 | 68.36 | 1,400,984 | -1.50(-2.15%) |
Feb 07, 2018 | 69.48 | 70.66 | 69.22 | 69.86 | 983,060 | -0.01(-0.01%) |
Feb 06, 2018 | 68.06 | 70.48 | 67.24 | 69.87 | 1,909,908 | +0.32(+0.46%) |
Feb 05, 2018 | 69.76 | 70.67 | 68.92 | 69.55 | 1,517,853 | -0.85(-1.21%) |
Feb 02, 2018 | 76.11 | 76.74 | 69.92 | 70.41 | 3,528,933 | -7.54(-9.67%) |