Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 78.00 | 78.18 | 77.53 | 77.80 | 79,206 | +0.32(+0.41%) |
Jan 30, 2019 | 77.07 | 77.82 | 77.00 | 77.48 | 60,397 | +0.26(+0.34%) |
Jan 29, 2019 | 77.06 | 77.45 | 77.00 | 77.22 | 45,534 | +0.22(+0.29%) |
Jan 28, 2019 | 76.90 | 77.05 | 76.72 | 77.00 | 76,045 | -0.49(-0.63%) |
Jan 25, 2019 | 77.13 | 77.66 | 77.06 | 77.49 | 397,900 | +1.47(+1.93%) |
Jan 24, 2019 | 75.68 | 76.23 | 75.68 | 76.02 | 56,317 | +0.72(+0.96%) |
Jan 23, 2019 | 75.01 | 75.42 | 74.79 | 75.30 | 36,447 | +0.49(+0.65%) |
Jan 22, 2019 | 75.04 | 75.15 | 74.64 | 74.81 | 101,566 | -0.83(-1.10%) |
Jan 18, 2019 | 76.26 | 76.28 | 75.41 | 75.64 | 77,600 | -1.30(-1.69%) |
Jan 17, 2019 | 76.32 | 76.94 | 76.32 | 76.94 | 122,524 | +0.40(+0.52%) |
Jan 16, 2019 | 75.77 | 76.54 | 75.77 | 76.54 | 60,024 | +0.85(+1.12%) |
Jan 15, 2019 | 76.11 | 76.26 | 75.45 | 75.69 | 74,856 | -0.30(-0.39%) |
Jan 14, 2019 | 76.28 | 76.62 | 75.75 | 75.99 | 61,493 | -0.87(-1.13%) |
Jan 11, 2019 | 77.48 | 77.52 | 76.73 | 76.86 | 44,900 | -0.88(-1.13%) |
Jan 10, 2019 | 77.77 | 78.27 | 77.69 | 77.74 | 35,803 | -0.38(-0.49%) |
Jan 09, 2019 | 77.56 | 78.19 | 77.56 | 78.12 | 46,181 | +0.36(+0.46%) |
Jan 08, 2019 | 77.82 | 78.07 | 77.26 | 77.76 | 50,961 | -0.18(-0.23%) |
Jan 07, 2019 | 78.13 | 78.28 | 77.65 | 77.94 | 95,955 | +0.06(+0.08%) |
Jan 04, 2019 | 75.88 | 78.06 | 75.50 | 77.88 | 139,700 | +2.20(+2.91%) |
Jan 03, 2019 | 75.39 | 75.68 | 74.95 | 75.67 | 58,523 | +0.35(+0.46%) |
Jan 02, 2019 | 74.54 | 75.92 | 74.45 | 75.32 | 66,565 | +0.08(+0.11%) |
Dec 31, 2018 | 74.62 | 75.35 | 74.59 | 75.24 | 123,200 | +0.52(+0.70%) |
Dec 28, 2018 | 75.19 | 75.36 | 74.72 | 74.72 | 56,900 | -0.70(-0.93%) |
Dec 27, 2018 | 75.23 | 75.43 | 74.46 | 75.42 | 83,804 | -0.03(-0.04%) |
Dec 26, 2018 | 75.67 | 76.01 | 75.45 | 75.45 | 54,313 | +0.92(+1.23%) |
Dec 24, 2018 | 74.89 | 75.10 | 74.52 | 74.53 | 42,900 | -0.12(-0.16%) |
Dec 21, 2018 | 75.18 | 75.45 | 74.65 | 74.65 | 35,300 | -0.53(-0.70%) |
Dec 20, 2018 | 75.25 | 75.54 | 74.70 | 75.18 | 51,161 | +0.67(+0.90%) |
Dec 19, 2018 | 75.18 | 75.69 | 74.43 | 74.51 | 43,462 | -0.45(-0.60%) |
Dec 18, 2018 | 74.55 | 75.30 | 74.51 | 74.96 | 37,401 | -0.29(-0.38%) |
Dec 17, 2018 | 74.49 | 75.60 | 74.27 | 75.25 | 658,669 | +0.63(+0.84%) |
Dec 14, 2018 | 74.27 | 74.92 | 74.09 | 74.62 | 35,200 | -0.92(-1.22%) |
Dec 13, 2018 | 75.42 | 75.72 | 74.96 | 75.54 | 37,155 | -0.52(-0.68%) |
Dec 12, 2018 | 75.23 | 76.38 | 75.16 | 76.06 | 104,676 | +1.56(+2.09%) |
Dec 11, 2018 | 74.59 | 74.63 | 74.12 | 74.50 | 27,389 | +0.18(+0.24%) |
Dec 10, 2018 | 74.61 | 74.69 | 73.84 | 74.32 | 63,366 | -0.84(-1.12%) |
Dec 07, 2018 | 75.10 | 75.42 | 74.70 | 75.16 | 47,000 | +0.38(+0.51%) |
Dec 06, 2018 | 75.07 | 75.20 | 74.40 | 74.78 | 90,144 | -1.25(-1.64%) |
Dec 04, 2018 | 76.16 | 76.29 | 75.66 | 76.03 | 62,800 | -0.29(-0.38%) |
Dec 03, 2018 | 76.37 | 76.69 | 76.20 | 76.32 | 84,837 | +0.67(+0.89%) |
Nov 30, 2018 | 76.24 | 76.30 | 75.65 | 75.65 | 187,800 | -1.97(-2.54%) |
Nov 29, 2018 | 78.01 | 78.06 | 77.45 | 77.62 | 31,125 | -0.52(-0.67%) |
Nov 28, 2018 | 78.68 | 78.70 | 77.26 | 78.14 | 77,300 | -0.86(-1.09%) |
Nov 27, 2018 | 80.23 | 80.23 | 78.70 | 79.00 | 29,473 | -1.05(-1.31%) |
Nov 26, 2018 | 79.76 | 80.25 | 79.76 | 80.05 | 28,203 | +0.55(+0.69%) |
Nov 23, 2018 | 79.80 | 80.18 | 79.50 | 79.50 | 28,900 | -0.74(-0.92%) |
Nov 21, 2018 | 80.24 | 80.24 | 80.24 | 0 | +0.48(+0.60%) | |
Nov 20, 2018 | 80.13 | 80.23 | 79.50 | 79.76 | 32,927 | -1.09(-1.35%) |
Nov 19, 2018 | 80.17 | 81.10 | 79.95 | 80.85 | 43,027 | +0.68(+0.85%) |
Nov 16, 2018 | 80.11 | 80.36 | 79.92 | 80.17 | 42,700 | +0.44(+0.55%) |
Nov 15, 2018 | 79.06 | 80.18 | 78.83 | 79.73 | 45,081 | +0.58(+0.73%) |
Nov 14, 2018 | 79.37 | 79.63 | 78.38 | 79.15 | 47,955 | -0.30(-0.38%) |
Nov 13, 2018 | 79.97 | 80.01 | 79.24 | 79.45 | 47,342 | -0.23(-0.29%) |
Nov 12, 2018 | 80.92 | 81.08 | 79.68 | 79.68 | 41,315 | -1.32(-1.63%) |
Nov 09, 2018 | 81.38 | 81.47 | 80.78 | 81.00 | 42,700 | -0.91(-1.11%) |
Nov 08, 2018 | 82.54 | 82.81 | 81.54 | 81.91 | 65,656 | -0.85(-1.03%) |
Nov 07, 2018 | 83.00 | 83.11 | 82.62 | 82.76 | 53,403 | +0.40(+0.48%) |
Nov 06, 2018 | 82.62 | 83.00 | 82.16 | 82.36 | 48,249 | +0.57(+0.70%) |
Nov 05, 2018 | 82.16 | 82.69 | 81.72 | 81.79 | 63,145 | -0.71(-0.86%) |
Nov 02, 2018 | 81.93 | 82.89 | 81.90 | 82.50 | 90,300 | +0.90(+1.11%) |
Nov 01, 2018 | 80.91 | 81.66 | 80.90 | 81.60 | 189,800 | +1.95(+2.44%) |
Oct 31, 2018 | 79.41 | 79.73 | 79.25 | 79.65 | 127,585 | +0.32(+0.40%) |
Oct 30, 2018 | 79.37 | 79.61 | 79.00 | 79.33 | 31,742 | +0.25(+0.32%) |
Oct 29, 2018 | 79.67 | 79.84 | 78.89 | 79.08 | 58,104 | +0.00(+0.00%) |
Oct 26, 2018 | 78.47 | 79.26 | 78.47 | 79.08 | 64,300 | +0.55(+0.70%) |
Oct 25, 2018 | 78.65 | 78.84 | 78.16 | 78.53 | 40,178 | -0.23(-0.29%) |
Oct 24, 2018 | 78.97 | 79.29 | 78.58 | 78.76 | 55,376 | -0.28(-0.35%) |
Oct 23, 2018 | 79.00 | 79.07 | 78.55 | 79.04 | 65,219 | +0.93(+1.19%) |
Oct 22, 2018 | 78.19 | 78.23 | 77.66 | 78.11 | 184,962 | -0.74(-0.94%) |
Oct 19, 2018 | 79.24 | 79.34 | 78.81 | 78.85 | 18,600 | +0.32(+0.41%) |
Oct 18, 2018 | 78.96 | 78.96 | 78.35 | 78.53 | 33,185 | -0.48(-0.61%) |
Oct 17, 2018 | 79.40 | 79.66 | 79.00 | 79.01 | 22,693 | -0.82(-1.03%) |
Oct 16, 2018 | 80.21 | 80.34 | 79.83 | 79.83 | 32,527 | -0.10(-0.13%) |
Oct 15, 2018 | 80.18 | 80.50 | 79.84 | 79.93 | 52,603 | +0.45(+0.57%) |
Oct 12, 2018 | 79.82 | 79.89 | 79.24 | 79.48 | 35,000 | -0.15(-0.19%) |
Oct 11, 2018 | 77.96 | 80.10 | 77.96 | 79.63 | 53,605 | +1.57(+2.01%) |
Oct 10, 2018 | 78.15 | 78.28 | 77.84 | 78.06 | 23,303 | -0.30(-0.38%) |
Oct 09, 2018 | 77.99 | 78.37 | 77.52 | 78.36 | 16,906 | +0.56(+0.72%) |
Oct 08, 2018 | 76.90 | 77.80 | 76.89 | 77.80 | 42,571 | -0.33(-0.42%) |
Oct 05, 2018 | 78.21 | 78.31 | 77.77 | 78.13 | 26,100 | -0.13(-0.17%) |
Oct 04, 2018 | 78.87 | 79.15 | 78.00 | 78.26 | 16,545 | -0.34(-0.43%) |
Oct 03, 2018 | 78.66 | 79.30 | 78.50 | 78.60 | 22,368 | -0.16(-0.20%) |
Oct 02, 2018 | 78.70 | 79.23 | 78.70 | 78.76 | 33,682 | +0.64(+0.81%) |
Oct 01, 2018 | 77.36 | 78.33 | 77.36 | 78.12 | 15,008 | +0.75(+0.98%) |
Sep 28, 2018 | 77.21 | 78.00 | 77.14 | 77.37 | 28,400 | +0.41(+0.53%) |
Sep 27, 2018 | 77.08 | 77.33 | 76.71 | 76.96 | 49,326 | -1.14(-1.46%) |
Sep 26, 2018 | 78.10 | 78.72 | 77.90 | 78.10 | 45,973 | -0.10(-0.13%) |
Sep 25, 2018 | 78.46 | 78.61 | 78.04 | 78.20 | 25,080 | -0.30(-0.38%) |
Sep 24, 2018 | 78.94 | 79.23 | 78.50 | 78.50 | 32,093 | -0.11(-0.14%) |
Sep 21, 2018 | 78.20 | 78.87 | 78.20 | 78.61 | 27,400 | -0.56(-0.71%) |
Sep 20, 2018 | 78.39 | 79.22 | 78.39 | 79.17 | 57,537 | +1.09(+1.40%) |
Sep 19, 2018 | 77.59 | 78.41 | 77.59 | 78.08 | 55,686 | +0.93(+1.21%) |
Sep 18, 2018 | 77.33 | 77.64 | 77.00 | 77.15 | 120,674 | +1.29(+1.70%) |
Sep 17, 2018 | 76.19 | 76.66 | 75.86 | 75.86 | 26,932 | +0.26(+0.34%) |
Sep 14, 2018 | 76.49 | 76.49 | 75.53 | 75.60 | 43,500 | -0.67(-0.88%) |
Sep 13, 2018 | 76.63 | 76.85 | 76.10 | 76.27 | 27,306 | +0.38(+0.50%) |
Sep 12, 2018 | 74.90 | 76.02 | 74.90 | 75.89 | 50,189 | +1.09(+1.46%) |
Sep 11, 2018 | 74.58 | 75.28 | 74.36 | 74.80 | 23,492 | +0.29(+0.39%) |
Sep 10, 2018 | 75.78 | 75.86 | 74.48 | 74.51 | 68,476 | +0.29(+0.39%) |
Sep 07, 2018 | 73.97 | 74.55 | 73.76 | 74.22 | 35,200 | -0.85(-1.13%) |
Sep 06, 2018 | 75.15 | 75.52 | 74.64 | 75.07 | 62,424 | +0.52(+0.70%) |
Sep 05, 2018 | 73.95 | 74.56 | 73.93 | 74.55 | 27,882 | +0.55(+0.74%) |
Sep 04, 2018 | 72.86 | 74.00 | 72.84 | 74.00 | 94,400 | -0.70(-0.94%) |
Aug 31, 2018 | 74.70 | 74.70 | 74.70 | 0 | -0.57(-0.76%) | |
Aug 30, 2018 | 75.10 | 75.44 | 74.85 | 75.27 | 49,237 | -0.42(-0.55%) |
Aug 29, 2018 | 75.28 | 75.73 | 75.14 | 75.69 | 20,813 | +0.67(+0.89%) |
Aug 28, 2018 | 76.48 | 76.53 | 74.85 | 75.02 | 74,223 | -1.24(-1.63%) |
Aug 27, 2018 | 75.34 | 76.47 | 75.30 | 76.26 | 71,328 | +1.24(+1.65%) |
Aug 24, 2018 | 74.99 | 75.36 | 74.76 | 75.02 | 39,200 | +1.19(+1.61%) |
Aug 23, 2018 | 74.22 | 74.34 | 73.65 | 73.83 | 52,464 | -1.70(-2.25%) |
Aug 22, 2018 | 75.53 | 75.67 | 75.20 | 75.53 | 17,203 | +0.08(+0.11%) |
Aug 21, 2018 | 75.61 | 75.71 | 74.83 | 75.45 | 35,676 | -0.12(-0.16%) |
Aug 20, 2018 | 75.63 | 75.63 | 74.97 | 75.57 | 31,828 | +0.56(+0.75%) |
Aug 17, 2018 | 74.15 | 75.01 | 73.80 | 75.01 | 46,400 | +0.99(+1.34%) |
Aug 16, 2018 | 74.93 | 75.49 | 74.02 | 74.02 | 118,483 | +1.04(+1.43%) |
Aug 15, 2018 | 73.62 | 73.62 | 71.92 | 72.98 | 398,663 | -3.20(-4.20%) |
Aug 14, 2018 | 76.41 | 76.62 | 75.65 | 76.18 | 70,562 | +0.02(+0.03%) |
Aug 13, 2018 | 77.24 | 77.29 | 75.66 | 76.16 | 274,726 | -2.59(-3.29%) |
Aug 10, 2018 | 78.88 | 79.50 | 78.67 | 78.75 | 31,300 | -0.40(-0.51%) |
Aug 09, 2018 | 79.62 | 79.68 | 78.91 | 79.15 | 40,059 | +0.17(+0.22%) |
Aug 08, 2018 | 78.97 | 79.24 | 78.42 | 78.98 | 40,294 | +0.16(+0.20%) |
Aug 07, 2018 | 79.50 | 79.50 | 78.71 | 78.82 | 34,061 | +0.70(+0.90%) |
Aug 06, 2018 | 78.40 | 78.55 | 77.91 | 78.12 | 55,987 | -0.94(-1.19%) |
Aug 03, 2018 | 79.25 | 79.90 | 79.05 | 79.06 | 59,300 | +0.56(+0.71%) |
Aug 02, 2018 | 79.00 | 79.28 | 78.22 | 78.50 | 98,544 | +0.79(+1.02%) |
Aug 01, 2018 | 78.30 | 78.30 | 77.40 | 77.71 | 251,221 | -1.94(-2.44%) |
Jul 31, 2018 | 78.91 | 80.08 | 78.85 | 79.65 | 48,242 | +0.96(+1.22%) |
Jul 30, 2018 | 78.62 | 79.00 | 78.50 | 78.69 | 25,187 | -0.31(-0.39%) |
Jul 27, 2018 | 78.85 | 79.06 | 78.60 | 79.00 | 29,800 | +0.65(+0.83%) |
Jul 26, 2018 | 79.10 | 79.32 | 78.22 | 78.35 | 55,201 | -1.88(-2.34%) |
Jul 25, 2018 | 80.00 | 80.25 | 79.37 | 80.23 | 29,807 | +1.05(+1.33%) |
Jul 24, 2018 | 80.05 | 80.35 | 79.08 | 79.18 | 44,529 | +0.22(+0.28%) |
Jul 23, 2018 | 78.89 | 79.00 | 78.50 | 78.96 | 38,105 | +0.32(+0.41%) |
Jul 20, 2018 | 78.30 | 78.87 | 78.21 | 78.64 | 73,374 | +2.02(+2.64%) |
Jul 19, 2018 | 75.95 | 77.45 | 75.85 | 76.62 | 188,737 | -1.16(-1.49%) |
Jul 18, 2018 | 76.95 | 77.85 | 76.75 | 77.78 | 83,048 | +0.08(+0.10%) |
Jul 17, 2018 | 77.77 | 78.00 | 77.59 | 77.70 | 83,155 | -0.62(-0.79%) |
Jul 16, 2018 | 78.39 | 78.44 | 77.85 | 78.32 | 264,283 | -0.62(-0.79%) |
Jul 13, 2018 | 79.00 | 79.00 | 78.40 | 78.94 | 69,957 | -1.10(-1.37%) |
Jul 12, 2018 | 79.87 | 80.31 | 79.80 | 80.04 | 47,156 | +1.16(+1.47%) |
Jul 11, 2018 | 79.50 | 79.59 | 78.78 | 78.88 | 66,921 | -1.60(-1.99%) |
Jul 10, 2018 | 80.00 | 80.65 | 79.73 | 80.48 | 866,788 | -0.41(-0.51%) |
Jul 09, 2018 | 81.10 | 81.37 | 80.64 | 80.89 | 57,284 | +0.68(+0.85%) |
Jul 06, 2018 | 79.80 | 80.33 | 79.61 | 80.21 | 84,540 | +0.16(+0.20%) |
Jul 05, 2018 | 80.20 | 80.42 | 79.66 | 80.05 | 57,894 | +0.10(+0.13%) |
Jul 03, 2018 | 79.95 | 79.95 | 79.95 | 0 | +2.29(+2.95%) | |
Jul 02, 2018 | 79.80 | 79.80 | 76.85 | 77.66 | 259,098 | -3.48(-4.29%) |
Jun 29, 2018 | 80.85 | 81.22 | 80.78 | 81.14 | 46,496 | +0.35(+0.43%) |
Jun 28, 2018 | 81.05 | 81.05 | 80.50 | 80.79 | 69,817 | -0.61(-0.75%) |
Jun 27, 2018 | 81.55 | 81.68 | 81.10 | 81.40 | 77,244 | -1.06(-1.29%) |
Jun 26, 2018 | 82.50 | 82.73 | 82.35 | 82.46 | 29,134 | +0.04(+0.05%) |
Jun 25, 2018 | 82.55 | 82.70 | 82.42 | 82.42 | 35,451 | -0.77(-0.93%) |
Jun 22, 2018 | 82.65 | 83.22 | 82.50 | 83.19 | 45,844 | +1.11(+1.35%) |
Jun 21, 2018 | 82.34 | 82.43 | 81.93 | 82.08 | 58,523 | -0.77(-0.93%) |
Jun 20, 2018 | 82.45 | 83.25 | 82.40 | 82.85 | 33,242 | +0.33(+0.40%) |
Jun 19, 2018 | 82.95 | 83.07 | 82.10 | 82.52 | 117,934 | -1.48(-1.76%) |
Jun 18, 2018 | 84.28 | 84.70 | 83.88 | 84.00 | 59,999 | -0.47(-0.56%) |
Jun 15, 2018 | 86.13 | 84.18 | 84.47 | 63,758 | -1.66(-1.93%) | |
Jun 14, 2018 | 86.32 | 86.55 | 86.10 | 86.13 | 45,455 | +0.23(+0.27%) |
Jun 13, 2018 | 85.65 | 85.94 | 85.29 | 85.90 | 32,703 | +0.45(+0.53%) |
Jun 12, 2018 | 86.20 | 86.30 | 85.39 | 85.45 | 18,201 | -0.59(-0.69%) |
Jun 11, 2018 | 86.20 | 86.35 | 85.87 | 86.04 | 22,894 | -0.08(-0.09%) |
Jun 08, 2018 | 85.99 | 86.13 | 85.86 | 86.12 | 26,181 | +0.60(+0.70%) |
Jun 07, 2018 | 85.90 | 86.05 | 85.40 | 85.52 | 65,297 | -0.54(-0.63%) |
Jun 06, 2018 | 86.06 | 64,756 | +0.39(+0.46%) | |||
Jun 05, 2018 | 85.35 | 85.93 | 84.99 | 85.67 | 60,226 | +0.07(+0.08%) |
Jun 04, 2018 | 86.20 | 86.34 | 85.59 | 85.60 | 15,777 | -0.29(-0.34%) |
Jun 01, 2018 | 86.20 | 86.45 | 85.82 | 85.89 | 29,803 | -0.38(-0.44%) |
May 31, 2018 | 86.38 | 86.78 | 86.25 | 86.27 | 16,417 | -0.22(-0.25%) |
May 30, 2018 | 86.21 | 86.59 | 86.07 | 86.49 | 17,560 | +0.23(+0.27%) |
May 29, 2018 | 85.96 | 86.56 | 85.96 | 86.26 | 28,443 | +0.64(+0.75%) |
May 25, 2018 | 85.62 | 85.62 | 85.62 | 0 | -1.03(-1.19%) | |
May 24, 2018 | 86.58 | 86.96 | 86.51 | 86.65 | 29,102 | +0.65(+0.76%) |
May 23, 2018 | 85.85 | 86.07 | 85.49 | 86.00 | 22,692 | -0.29(-0.34%) |
May 22, 2018 | 86.40 | 86.52 | 85.93 | 86.29 | 35,591 | +0.80(+0.94%) |
May 21, 2018 | 84.22 | 85.73 | 84.06 | 85.49 | 54,504 | +1.24(+1.47%) |
May 18, 2018 | 84.24 | 84.38 | 84.00 | 84.25 | 50,968 | -0.50(-0.59%) |
May 17, 2018 | 84.50 | 84.90 | 84.22 | 84.75 | 131,558 | -0.02(-0.02%) |
May 16, 2018 | 85.09 | 85.09 | 84.45 | 84.77 | 188,921 | -0.62(-0.73%) |
May 15, 2018 | 85.65 | 85.68 | 85.20 | 85.39 | 46,383 | -1.22(-1.41%) |
May 14, 2018 | 87.80 | 87.86 | 86.58 | 86.61 | 141,102 | -1.16(-1.32%) |
May 11, 2018 | 88.25 | 88.25 | 87.60 | 87.77 | 122,909 | -0.25(-0.28%) |
May 10, 2018 | 87.80 | 88.20 | 87.45 | 88.02 | 135,214 | +1.11(+1.28%) |
May 09, 2018 | 87.04 | 87.25 | 86.90 | 86.91 | 141,561 | +0.02(+0.02%) |
May 08, 2018 | 86.70 | 86.89 | 86.39 | 86.89 | 111,200 | +0.27(+0.31%) |
May 07, 2018 | 87.00 | 87.15 | 86.60 | 86.62 | 133,405 | +0.14(+0.16%) |
May 04, 2018 | 85.65 | 86.50 | 85.55 | 86.48 | 119,691 | +0.65(+0.76%) |
May 03, 2018 | 86.04 | 86.19 | 85.65 | 85.83 | 259,386 | +0.65(+0.76%) |
May 02, 2018 | 85.33 | 85.75 | 85.00 | 85.18 | 29,738 | +0.15(+0.18%) |
May 01, 2018 | 85.45 | 85.45 | 84.97 | 85.03 | 66,664 | -0.95(-1.10%) |
Apr 30, 2018 | 86.06 | 86.46 | 85.89 | 85.98 | 47,691 | -0.99(-1.14%) |
Apr 27, 2018 | 86.75 | 87.07 | 86.64 | 86.97 | 262,372 | +0.54(+0.62%) |
Apr 26, 2018 | 87.20 | 87.25 | 86.26 | 86.43 | 26,696 | -0.24(-0.28%) |
Apr 25, 2018 | 87.35 | 87.35 | 86.53 | 86.67 | 55,326 | -2.01(-2.27%) |
Apr 24, 2018 | 87.80 | 88.91 | 87.80 | 88.68 | 26,821 | +0.98(+1.12%) |
Apr 23, 2018 | 87.80 | 87.95 | 87.50 | 87.70 | 21,474 | -0.51(-0.58%) |
Apr 20, 2018 | 88.50 | 88.53 | 88.14 | 88.21 | 24,248 | -0.84(-0.94%) |
Apr 19, 2018 | 89.58 | 89.79 | 89.01 | 89.05 | 45,680 | -0.53(-0.59%) |
Apr 18, 2018 | 90.10 | 90.26 | 89.52 | 89.58 | 55,045 | +0.46(+0.52%) |
Apr 17, 2018 | 88.50 | 89.20 | 88.37 | 89.12 | 55,460 | +0.78(+0.88%) |
Apr 16, 2018 | 88.55 | 88.88 | 88.22 | 88.34 | 20,684 | -0.20(-0.23%) |
Apr 13, 2018 | 88.60 | 88.86 | 88.30 | 88.54 | 16,279 | +0.14(+0.16%) |
Apr 12, 2018 | 88.50 | 88.67 | 88.20 | 88.40 | 24,586 | -0.34(-0.38%) |
Apr 11, 2018 | 88.55 | 89.63 | 88.40 | 88.74 | 33,952 | +0.21(+0.24%) |
Apr 10, 2018 | 88.80 | 88.82 | 88.16 | 88.53 | 27,952 | -0.27(-0.30%) |
Apr 09, 2018 | 88.40 | 89.10 | 88.04 | 88.80 | 126,388 | +1.65(+1.89%) |
Apr 06, 2018 | 87.17 | 87.22 | 86.75 | 87.15 | 58,941 | +0.32(+0.37%) |
Apr 05, 2018 | 86.80 | 87.38 | 86.42 | 86.83 | 27,288 | -0.44(-0.50%) |
Apr 04, 2018 | 87.35 | 87.35 | 86.92 | 87.27 | 58,459 | -0.94(-1.07%) |
Apr 03, 2018 | 88.15 | 88.28 | 87.41 | 88.21 | 63,012 | -0.79(-0.89%) |
Apr 02, 2018 | 88.90 | 89.03 | 88.67 | 89.00 | 22,328 | +0.35(+0.39%) |
Mar 29, 2018 | 88.65 | 88.65 | 88.65 | 0 | -0.50(-0.56%) | |
Mar 28, 2018 | 89.57 | 89.57 | 88.85 | 89.15 | 25,402 | -0.65(-0.72%) |
Mar 27, 2018 | 90.20 | 90.20 | 89.51 | 89.80 | 24,727 | -0.87(-0.96%) |
Mar 26, 2018 | 90.70 | 91.13 | 90.49 | 90.67 | 21,967 | +0.43(+0.48%) |
Mar 23, 2018 | 91.21 | 91.21 | 90.24 | 90.24 | 19,871 | -0.19(-0.21%) |
Mar 22, 2018 | 90.60 | 90.64 | 90.07 | 90.43 | 23,537 | -0.89(-0.97%) |
Mar 21, 2018 | 90.41 | 91.42 | 90.00 | 91.32 | 49,299 | +1.50(+1.67%) |
Mar 20, 2018 | 90.27 | 90.27 | 89.63 | 89.82 | 23,831 | -0.90(-0.99%) |
Mar 19, 2018 | 90.35 | 91.02 | 90.35 | 90.72 | 16,292 | +0.34(+0.38%) |
Mar 16, 2018 | 90.50 | 90.56 | 89.91 | 90.38 | 32,546 | -0.39(-0.43%) |
Mar 15, 2018 | 91.20 | 91.21 | 90.71 | 90.77 | 11,118 | -0.85(-0.93%) |
Mar 14, 2018 | 91.90 | 91.93 | 91.44 | 91.62 | 20,407 | -0.27(-0.29%) |
Mar 13, 2018 | 92.30 | 92.43 | 91.70 | 91.89 | 18,435 | +0.14(+0.15%) |
Mar 12, 2018 | 91.40 | 91.78 | 91.22 | 91.75 | 18,129 | +0.02(+0.02%) |
Mar 09, 2018 | 90.85 | 91.77 | 90.71 | 91.73 | 29,645 | +1.12(+1.24%) |
Mar 08, 2018 | 90.71 | 90.74 | 90.02 | 90.61 | 13,412 | -0.04(-0.04%) |
Mar 07, 2018 | 90.45 | 90.65 | 50,277 | -1.55(-1.68%) | ||
Mar 06, 2018 | 91.99 | 92.76 | 91.88 | 92.20 | 33,764 | +0.69(+0.75%) |
Mar 05, 2018 | 91.42 | 91.65 | 91.10 | 91.51 | 17,466 | -0.49(-0.53%) |
Mar 02, 2018 | 92.00 | 92.24 | 91.65 | 92.00 | 25,644 | +0.03(+0.03%) |
Mar 01, 2018 | 91.95 | 92.18 | 90.95 | 91.97 | 63,836 | -1.56(-1.67%) |
Feb 28, 2018 | 93.35 | 93.85 | 93.35 | 93.53 | 11,729 | -0.07(-0.07%) |
Feb 27, 2018 | 94.50 | 94.58 | 93.53 | 93.60 | 22,192 | -1.52(-1.60%) |
Feb 26, 2018 | 95.05 | 95.20 | 94.80 | 95.12 | 27,975 | +0.30(+0.32%) |
Feb 23, 2018 | 94.40 | 94.92 | 94.29 | 94.82 | 8,725 | -0.12(-0.13%) |
Feb 22, 2018 | 95.12 | 94.94 | 19,649 | +0.72(+0.76%) | ||
Feb 21, 2018 | 95.23 | 95.31 | 94.21 | 94.22 | 29,610 | -1.03(-1.08%) |
Feb 20, 2018 | 95.90 | 96.06 | 95.16 | 95.25 | 32,663 | -0.52(-0.54%) |
Feb 16, 2018 | 95.77 | 95.77 | 95.77 | 0 | +0.27(+0.28%) | |
Feb 15, 2018 | 95.25 | 95.53 | 94.70 | 95.50 | 53,142 | +0.40(+0.42%) |
Feb 14, 2018 | 93.20 | 95.23 | 93.16 | 95.10 | 55,569 | +2.34(+2.52%) |
Feb 13, 2018 | 92.50 | 93.03 | 92.50 | 92.76 | 17,113 | +0.21(+0.23%) |
Feb 12, 2018 | 91.70 | 92.62 | 91.69 | 92.55 | 53,601 | +0.79(+0.86%) |
Feb 09, 2018 | 92.10 | 92.20 | 91.21 | 91.76 | 53,043 | -0.94(-1.01%) |
Feb 08, 2018 | 93.05 | 93.11 | 92.62 | 92.70 | 45,662 | -0.61(-0.65%) |
Feb 07, 2018 | 93.60 | 93.61 | 93.01 | 93.31 | 49,338 | -0.82(-0.87%) |
Feb 06, 2018 | 94.05 | 94.43 | 93.70 | 94.13 | 60,982 | -0.34(-0.36%) |
Feb 05, 2018 | 94.70 | 94.77 | 94.22 | 94.47 | 35,008 | +0.32(+0.34%) |
Feb 02, 2018 | 95.10 | 95.10 | 93.92 | 94.15 | 44,957 | -1.78(-1.86%) |