Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.24 | 49.38 | 46.24 | 49.19 | 2,787,216 | +2.20(+4.69%) |
Jan 30, 2019 | 44.32 | 47.06 | 42.87 | 46.99 | 3,358,054 | +3.56(+8.20%) |
Jan 29, 2019 | 44.06 | 44.10 | 42.21 | 43.43 | 2,552,165 | +0.14(+0.32%) |
Jan 28, 2019 | 45.03 | 45.45 | 43.01 | 43.29 | 3,519,203 | -4.01(-8.47%) |
Jan 25, 2019 | 45.34 | 47.44 | 43.96 | 47.30 | 3,668,716 | +2.93(+6.60%) |
Jan 24, 2019 | 43.08 | 44.39 | 42.51 | 44.37 | 2,693,618 | +1.22(+2.83%) |
Jan 23, 2019 | 45.75 | 46.37 | 41.21 | 43.15 | 4,762,742 | -1.75(-3.89%) |
Jan 22, 2019 | 48.11 | 48.36 | 43.98 | 44.90 | 5,677,380 | -4.47(-9.06%) |
Jan 18, 2019 | 48.81 | 49.43 | 46.37 | 49.37 | 3,330,596 | +1.46(+3.04%) |
Jan 17, 2019 | 46.14 | 48.99 | 45.89 | 47.91 | 2,613,456 | +1.12(+2.40%) |
Jan 16, 2019 | 47.75 | 50.44 | 46.54 | 46.79 | 3,732,262 | -0.54(-1.13%) |
Jan 15, 2019 | 44.63 | 47.36 | 44.08 | 47.33 | 3,208,929 | +3.16(+7.17%) |
Jan 14, 2019 | 45.75 | 46.60 | 43.84 | 44.16 | 4,021,930 | -3.15(-6.67%) |
Jan 11, 2019 | 47.03 | 47.87 | 45.90 | 47.32 | 2,632,277 | -0.07(-0.15%) |
Jan 10, 2019 | 44.11 | 47.69 | 42.39 | 47.39 | 4,499,585 | +2.17(+4.80%) |
Jan 09, 2019 | 45.44 | 46.55 | 44.45 | 45.21 | 3,237,324 | +0.44(+0.97%) |
Jan 08, 2019 | 44.80 | 45.56 | 40.91 | 44.78 | 6,455,783 | +1.53(+3.53%) |
Jan 07, 2019 | 39.18 | 43.65 | 39.14 | 43.25 | 5,381,555 | +6.54(+17.81%) |
Jan 04, 2019 | 33.04 | 36.89 | 32.77 | 36.71 | 6,870,576 | +5.24(+16.64%) |
Jan 03, 2019 | 34.12 | 34.82 | 31.35 | 31.47 | 6,499,343 | -2.43(-7.17%) |
Jan 02, 2019 | 30.76 | 33.91 | 30.22 | 33.91 | 5,817,490 | +1.31(+4.02%) |
Dec 31, 2018 | 31.41 | 32.68 | 30.85 | 32.60 | 6,143,325 | +2.34(+7.74%) |
Dec 28, 2018 | 29.76 | 32.20 | 28.86 | 30.25 | 7,214,543 | +0.64(+2.18%) |
Dec 27, 2018 | 28.86 | 30.24 | 26.06 | 29.61 | 7,881,103 | -0.84(-2.75%) |
Dec 26, 2018 | 26.01 | 30.65 | 25.69 | 30.45 | 9,917,558 | +5.52(+22.13%) |
Dec 24, 2018 | 24.17 | 26.64 | 23.73 | 24.93 | 6,271,799 | -0.34(-1.33%) |
Dec 21, 2018 | 29.50 | 29.66 | 24.93 | 25.27 | 8,772,369 | -3.76(-12.95%) |
Dec 20, 2018 | 31.82 | 32.60 | 27.74 | 29.02 | 9,897,134 | -3.55(-10.90%) |
Dec 19, 2018 | 36.21 | 38.52 | 31.06 | 32.57 | 6,239,652 | -3.63(-10.02%) |
Dec 18, 2018 | 39.44 | 39.78 | 34.37 | 36.20 | 6,236,821 | -2.14(-5.57%) |
Dec 17, 2018 | 40.39 | 42.92 | 37.68 | 38.34 | 5,412,700 | -2.83(-6.87%) |
Dec 14, 2018 | 41.73 | 43.43 | 40.62 | 41.17 | 3,524,581 | -1.82(-4.23%) |
Dec 13, 2018 | 47.32 | 47.80 | 42.72 | 42.99 | 4,523,760 | -3.88(-8.27%) |
Dec 12, 2018 | 46.39 | 48.32 | 45.96 | 46.86 | 2,945,620 | +1.97(+4.38%) |
Dec 11, 2018 | 46.91 | 47.51 | 43.34 | 44.89 | 3,881,558 | -0.47(-1.05%) |
Dec 10, 2018 | 43.39 | 45.86 | 41.09 | 45.37 | 4,048,813 | +1.67(+3.82%) |
Dec 07, 2018 | 48.12 | 49.50 | 42.97 | 43.70 | 4,803,030 | -4.58(-9.48%) |
Dec 06, 2018 | 45.34 | 48.60 | 44.00 | 48.28 | 4,687,516 | +0.49(+1.03%) |
Dec 04, 2018 | 55.02 | 57.54 | 47.43 | 47.78 | 4,830,435 | -8.54(-15.17%) |
Dec 03, 2018 | 56.12 | 56.75 | 54.04 | 56.33 | 3,335,297 | +5.86(+11.62%) |
Nov 30, 2018 | 48.29 | 50.53 | 47.62 | 50.46 | 2,303,067 | +1.99(+4.10%) |
Nov 29, 2018 | 48.69 | 50.58 | 47.37 | 48.47 | 2,843,605 | -1.11(-2.23%) |
Nov 28, 2018 | 45.73 | 49.59 | 44.00 | 49.58 | 4,570,243 | +5.20(+11.72%) |
Nov 27, 2018 | 46.86 | 46.98 | 43.91 | 44.38 | 3,700,628 | -3.77(-7.82%) |
Nov 26, 2018 | 46.96 | 48.63 | 45.88 | 48.15 | 3,115,658 | +3.10(+6.87%) |
Nov 23, 2018 | 43.04 | 47.37 | 42.95 | 45.05 | 2,084,633 | +0.52(+1.18%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | +2.49(+5.93%) | |
Nov 20, 2018 | 39.95 | 43.91 | 39.01 | 42.04 | 4,423,287 | -0.87(-2.03%) |
Nov 19, 2018 | 46.85 | 47.47 | 41.41 | 42.91 | 4,188,343 | -4.81(-10.07%) |
Nov 16, 2018 | 43.16 | 48.45 | 42.77 | 47.71 | 4,777,546 | +3.30(+7.44%) |
Nov 15, 2018 | 39.83 | 45.04 | 39.55 | 44.41 | 4,485,326 | +4.28(+10.67%) |
Nov 14, 2018 | 45.67 | 46.28 | 38.47 | 40.13 | 7,979,940 | -4.12(-9.32%) |
Nov 13, 2018 | 45.59 | 48.03 | 44.04 | 44.25 | 4,072,547 | -0.70(-1.56%) |
Nov 12, 2018 | 50.43 | 50.58 | 44.50 | 44.95 | 5,489,325 | -5.93(-11.66%) |
Nov 09, 2018 | 55.97 | 56.18 | 49.84 | 50.89 | 4,544,043 | -7.04(-12.15%) |
Nov 08, 2018 | 59.20 | 61.23 | 57.40 | 57.93 | 2,586,915 | -2.25(-3.75%) |
Nov 07, 2018 | 57.70 | 60.89 | 56.90 | 60.18 | 3,680,681 | +4.19(+7.49%) |
Nov 06, 2018 | 55.87 | 58.59 | 54.88 | 55.99 | 2,685,531 | -0.55(-0.98%) |
Nov 05, 2018 | 57.47 | 58.29 | 52.69 | 56.54 | 2,313,238 | -0.96(-1.67%) |
Nov 02, 2018 | 58.25 | 61.65 | 54.55 | 57.50 | 3,679,811 | +0.26(+0.45%) |
Nov 01, 2018 | 49.65 | 57.50 | 49.56 | 57.24 | 4,275,845 | +8.47(+17.38%) |
Oct 31, 2018 | 49.70 | 51.27 | 48.06 | 48.77 | 3,953,501 | +1.42(+3.01%) |
Oct 30, 2018 | 46.28 | 49.39 | 44.50 | 47.35 | 4,452,630 | +0.67(+1.44%) |
Oct 29, 2018 | 53.65 | 54.52 | 43.56 | 46.67 | 5,136,915 | -4.57(-8.92%) |
Oct 26, 2018 | 49.85 | 53.28 | 46.72 | 51.24 | 6,626,149 | -0.11(-0.21%) |
Oct 25, 2018 | 47.44 | 53.57 | 46.65 | 51.35 | 5,166,580 | +5.71(+12.50%) |
Oct 24, 2018 | 59.26 | 59.82 | 45.50 | 45.65 | 7,097,276 | -13.13(-22.34%) |
Oct 23, 2018 | 55.35 | 62.22 | 52.49 | 58.78 | 4,122,003 | -0.23(-0.39%) |
Oct 22, 2018 | 63.60 | 63.87 | 56.07 | 59.01 | 4,211,638 | -4.27(-6.75%) |
Oct 19, 2018 | 69.04 | 71.36 | 62.49 | 63.28 | 2,743,172 | -4.82(-7.07%) |
Oct 18, 2018 | 71.63 | 72.44 | 66.06 | 68.09 | 2,414,458 | -4.47(-6.16%) |
Oct 17, 2018 | 71.75 | 72.68 | 67.98 | 72.56 | 2,068,005 | -0.46(-0.64%) |
Oct 16, 2018 | 64.84 | 73.57 | 64.13 | 73.03 | 2,365,685 | +10.00(+15.86%) |
Oct 15, 2018 | 64.58 | 65.76 | 61.37 | 63.03 | 1,842,619 | -2.80(-4.25%) |
Oct 12, 2018 | 65.81 | 66.92 | 62.30 | 65.83 | 2,390,542 | +3.70(+5.95%) |
Oct 11, 2018 | 64.28 | 66.99 | 61.22 | 62.13 | 2,880,298 | -2.06(-3.20%) |
Oct 10, 2018 | 70.39 | 72.19 | 63.89 | 64.19 | 2,808,370 | -7.51(-10.47%) |
Oct 09, 2018 | 73.67 | 76.38 | 71.02 | 71.69 | 1,503,680 | -2.29(-3.10%) |
Oct 08, 2018 | 75.15 | 78.32 | 70.56 | 73.99 | 2,211,195 | -3.05(-3.95%) |
Oct 05, 2018 | 80.28 | 82.95 | 71.79 | 77.03 | 2,864,727 | -3.25(-4.05%) |
Oct 04, 2018 | 87.88 | 88.06 | 79.27 | 80.29 | 2,744,202 | -8.80(-9.88%) |
Oct 03, 2018 | 85.84 | 90.12 | 83.06 | 89.09 | 1,294,266 | +4.81(+5.70%) |
Oct 02, 2018 | 89.21 | 89.21 | 82.96 | 84.28 | 1,738,496 | -4.03(-4.57%) |
Oct 01, 2018 | 93.35 | 93.78 | 87.71 | 88.31 | 995,467 | -3.71(-4.03%) |
Sep 28, 2018 | 91.59 | 93.92 | 90.97 | 92.02 | 320,775 | -0.55(-0.60%) |
Sep 27, 2018 | 92.43 | 93.95 | 90.73 | 92.58 | 574,734 | -0.45(-0.49%) |
Sep 26, 2018 | 95.97 | 96.93 | 92.57 | 93.03 | 649,153 | -2.04(-2.14%) |
Sep 25, 2018 | 95.18 | 96.49 | 93.94 | 95.07 | 573,809 | +0.59(+0.62%) |
Sep 24, 2018 | 91.19 | 94.73 | 90.02 | 94.48 | 669,480 | +3.41(+3.74%) |
Sep 21, 2018 | 96.10 | 96.77 | 90.61 | 91.07 | 1,255,126 | -4.69(-4.90%) |
Sep 20, 2018 | 93.12 | 95.90 | 92.27 | 95.76 | 1,052,916 | +4.44(+4.86%) |
Sep 19, 2018 | 90.80 | 93.54 | 90.25 | 91.33 | 965,723 | +0.37(+0.40%) |
Sep 18, 2018 | 88.99 | 91.53 | 87.49 | 90.96 | 1,003,366 | +3.14(+3.58%) |
Sep 17, 2018 | 92.12 | 92.92 | 87.18 | 87.82 | 1,336,190 | -4.71(-5.09%) |
Sep 14, 2018 | 93.45 | 95.43 | 91.42 | 92.53 | 788,566 | -0.18(-0.19%) |
Sep 13, 2018 | 94.43 | 95.33 | 91.50 | 92.71 | 668,727 | -0.30(-0.32%) |
Sep 12, 2018 | 94.44 | 95.70 | 90.14 | 93.01 | 960,357 | -1.52(-1.61%) |
Sep 11, 2018 | 93.35 | 95.58 | 91.93 | 94.53 | 735,824 | -0.02(-0.02%) |
Sep 10, 2018 | 95.36 | 96.17 | 92.91 | 94.55 | 621,353 | +0.50(+0.54%) |
Sep 07, 2018 | 93.82 | 98.19 | 90.61 | 94.05 | 877,748 | -1.12(-1.17%) |
Sep 06, 2018 | 102.74 | 104.21 | 94.34 | 95.16 | 1,441,285 | -7.63(-7.42%) |
Sep 05, 2018 | 104.67 | 104.71 | 100.02 | 102.79 | 790,386 | -2.66(-2.52%) |
Sep 04, 2018 | 106.08 | 106.31 | 101.04 | 105.44 | 980,941 | -0.55(-0.52%) |
Aug 31, 2018 | 106.00 | 106.00 | 106.00 | 0 | +0.71(+0.68%) | |
Aug 30, 2018 | 103.30 | 107.45 | 103.30 | 105.29 | 1,127,547 | +1.33(+1.28%) |
Aug 29, 2018 | 101.66 | 104.79 | 100.52 | 103.95 | 841,706 | +2.86(+2.83%) |
Aug 28, 2018 | 99.74 | 101.30 | 98.17 | 101.09 | 580,034 | +1.68(+1.69%) |
Aug 27, 2018 | 95.59 | 100.37 | 95.31 | 99.41 | 1,088,162 | +5.40(+5.75%) |
Aug 24, 2018 | 94.80 | 96.32 | 92.49 | 94.01 | 776,823 | +0.29(+0.31%) |
Aug 23, 2018 | 95.68 | 96.71 | 91.63 | 93.72 | 768,413 | -2.10(-2.20%) |
Aug 22, 2018 | 91.13 | 96.17 | 90.91 | 95.82 | 894,322 | +4.67(+5.13%) |
Aug 21, 2018 | 86.58 | 91.85 | 86.41 | 91.15 | 875,973 | +4.83(+5.60%) |
Aug 20, 2018 | 88.02 | 88.76 | 85.70 | 86.32 | 744,383 | -1.62(-1.84%) |
Aug 17, 2018 | 87.67 | 88.41 | 85.17 | 87.94 | 613,340 | +0.11(+0.12%) |
Aug 16, 2018 | 87.13 | 88.91 | 84.36 | 87.83 | 862,983 | +2.28(+2.67%) |
Aug 15, 2018 | 89.42 | 90.01 | 84.12 | 85.55 | 1,368,919 | -5.28(-5.81%) |
Aug 14, 2018 | 91.09 | 93.01 | 89.75 | 90.82 | 673,501 | +1.03(+1.14%) |
Aug 13, 2018 | 91.70 | 91.90 | 87.30 | 89.80 | 1,050,464 | -1.27(-1.40%) |
Aug 10, 2018 | 91.38 | 94.73 | 90.64 | 91.07 | 803,345 | -1.03(-1.12%) |
Aug 09, 2018 | 92.20 | 97.09 | 91.43 | 92.10 | 868,709 | -0.62(-0.67%) |
Aug 08, 2018 | 93.84 | 95.33 | 91.04 | 92.72 | 699,594 | -1.45(-1.54%) |
Aug 07, 2018 | 92.30 | 94.34 | 91.37 | 94.17 | 850,077 | +2.72(+2.97%) |
Aug 06, 2018 | 89.99 | 92.43 | 88.19 | 91.46 | 633,866 | +1.41(+1.57%) |
Aug 03, 2018 | 95.08 | 95.39 | 89.59 | 90.04 | 985,859 | -4.43(-4.68%) |
Aug 02, 2018 | 90.69 | 94.82 | 90.56 | 94.47 | 758,016 | +1.68(+1.81%) |
Aug 01, 2018 | 92.18 | 95.13 | 90.61 | 92.79 | 801,829 | +0.62(+0.68%) |
Jul 31, 2018 | 88.06 | 93.40 | 87.23 | 92.17 | 1,314,171 | +4.89(+5.60%) |
Jul 30, 2018 | 91.87 | 92.44 | 85.94 | 87.28 | 1,848,109 | -4.43(-4.83%) |
Jul 27, 2018 | 100.40 | 100.58 | 88.99 | 91.70 | 2,297,572 | -8.52(-8.50%) |
Jul 26, 2018 | 99.05 | 102.77 | 96.72 | 100.22 | 700,004 | -0.05(-0.05%) |
Jul 25, 2018 | 100.16 | 103.92 | 98.79 | 100.27 | 647,590 | -0.21(-0.21%) |
Jul 24, 2018 | 109.17 | 110.45 | 99.18 | 100.48 | 1,597,690 | -6.72(-6.27%) |
Jul 23, 2018 | 107.94 | 108.98 | 105.80 | 107.19 | 503,796 | -1.03(-0.95%) |
Jul 20, 2018 | 108.50 | 111.11 | 107.78 | 108.22 | 525,272 | -0.78(-0.72%) |
Jul 19, 2018 | 106.60 | 109.93 | 104.82 | 109.00 | 612,204 | +0.93(+0.86%) |
Jul 18, 2018 | 108.07 | 108.61 | 104.60 | 108.07 | 436,781 | -0.50(-0.46%) |
Jul 17, 2018 | 103.73 | 109.08 | 103.02 | 108.58 | 531,906 | +4.07(+3.89%) |
Jul 16, 2018 | 109.48 | 110.08 | 102.97 | 104.51 | 893,299 | -5.34(-4.86%) |
Jul 13, 2018 | 110.41 | 111.42 | 108.47 | 109.85 | 451,084 | -1.01(-0.91%) |
Jul 12, 2018 | 108.94 | 111.06 | 107.58 | 110.86 | 532,893 | +3.70(+3.46%) |
Jul 11, 2018 | 104.57 | 108.27 | 103.80 | 107.15 | 491,263 | +0.58(+0.55%) |
Jul 10, 2018 | 109.10 | 110.18 | 105.20 | 106.57 | 658,723 | -1.95(-1.79%) |
Jul 09, 2018 | 110.64 | 111.78 | 105.23 | 108.52 | 1,032,287 | -0.65(-0.60%) |
Jul 06, 2018 | 102.03 | 109.34 | 101.68 | 109.17 | 1,114,973 | +8.50(+8.45%) |
Jul 05, 2018 | 100.56 | 102.29 | 97.60 | 100.66 | 707,106 | +1.54(+1.55%) |
Jul 03, 2018 | 99.12 | 99.12 | 99.12 | 0 | +2.16(+2.23%) | |
Jul 02, 2018 | 91.38 | 96.96 | 90.19 | 96.96 | 630,388 | +3.17(+3.38%) |
Jun 29, 2018 | 97.30 | 93.79 | 989,536 | +3.07(+3.39%) | ||
Jun 28, 2018 | 89.25 | 91.58 | 84.42 | 90.72 | 1,326,663 | +1.44(+1.62%) |
Jun 27, 2018 | 99.05 | 99.89 | 89.01 | 89.27 | 1,232,129 | -9.25(-9.39%) |
Jun 26, 2018 | 98.81 | 100.61 | 94.15 | 98.52 | 805,454 | +0.72(+0.74%) |
Jun 25, 2018 | 104.22 | 105.11 | 96.17 | 97.80 | 1,258,663 | -8.64(-8.12%) |
Jun 22, 2018 | 107.53 | 107.77 | 103.34 | 106.44 | 597,255 | -0.07(-0.06%) |
Jun 21, 2018 | 113.40 | 114.71 | 105.85 | 106.51 | 1,190,509 | -6.89(-6.07%) |
Jun 20, 2018 | 107.92 | 113.59 | 107.68 | 113.40 | 948,885 | +7.02(+6.60%) |
Jun 19, 2018 | 99.90 | 106.67 | 99.87 | 106.37 | 1,007,096 | +4.64(+4.56%) |
Jun 18, 2018 | 99.44 | 102.46 | 97.81 | 101.73 | 769,885 | +0.75(+0.74%) |
Jun 15, 2018 | 102.47 | 99.55 | 100.98 | 509,076 | -1.02(-1.00%) | |
Jun 14, 2018 | 101.82 | 102.64 | 100.25 | 102.00 | 487,452 | +1.17(+1.16%) |
Jun 13, 2018 | 100.38 | 103.20 | 99.02 | 100.83 | 677,603 | +0.59(+0.59%) |
Jun 12, 2018 | 97.24 | 101.42 | 96.94 | 100.24 | 730,675 | +3.18(+3.28%) |
Jun 11, 2018 | 98.66 | 99.36 | 95.31 | 97.06 | 642,117 | -1.33(-1.36%) |
Jun 08, 2018 | 97.29 | 99.60 | 96.47 | 98.39 | 501,856 | +0.54(+0.56%) |
Jun 07, 2018 | 102.91 | 103.02 | 95.69 | 97.85 | 1,294,487 | -5.17(-5.01%) |
Jun 06, 2018 | 104.24 | 103.02 | 695,641 | +1.72(+1.70%) | ||
Jun 05, 2018 | 98.47 | 101.98 | 98.19 | 101.30 | 828,736 | +2.28(+2.30%) |
Jun 04, 2018 | 101.57 | 102.44 | 93.38 | 99.02 | 1,385,708 | -0.77(-0.77%) |
Jun 01, 2018 | 97.68 | 100.55 | 96.97 | 99.79 | 1,035,892 | +3.42(+3.55%) |
May 31, 2018 | 92.58 | 97.66 | 92.58 | 96.37 | 1,243,481 | +4.04(+4.38%) |
May 30, 2018 | 88.62 | 92.97 | 88.34 | 92.33 | 1,021,950 | +4.90(+5.60%) |
May 29, 2018 | 87.52 | 90.05 | 83.86 | 87.43 | 1,093,918 | -1.47(-1.66%) |
May 25, 2018 | 88.90 | 88.90 | 88.90 | 0 | +0.31(+0.35%) | |
May 24, 2018 | 87.06 | 89.23 | 86.12 | 88.60 | 338,501 | +1.09(+1.24%) |
May 23, 2018 | 85.42 | 89.62 | 85.16 | 87.51 | 677,684 | +0.98(+1.13%) |
May 22, 2018 | 86.67 | 88.89 | 84.21 | 86.53 | 817,500 | +0.81(+0.94%) |
May 21, 2018 | 92.50 | 93.33 | 84.41 | 85.72 | 1,456,911 | -5.29(-5.82%) |
May 18, 2018 | 91.36 | 92.90 | 88.46 | 91.02 | 784,686 | -0.46(-0.51%) |
May 17, 2018 | 90.39 | 92.29 | 88.91 | 91.48 | 848,592 | +0.71(+0.78%) |
May 16, 2018 | 86.33 | 91.68 | 86.33 | 90.77 | 978,306 | +3.50(+4.01%) |
May 15, 2018 | 87.06 | 87.86 | 85.31 | 87.27 | 900,096 | -1.58(-1.78%) |
May 14, 2018 | 86.42 | 89.62 | 85.43 | 88.85 | 1,606,928 | +3.19(+3.72%) |
May 11, 2018 | 78.27 | 85.73 | 78.08 | 85.66 | 1,754,640 | +6.87(+8.73%) |
May 10, 2018 | 81.29 | 83.81 | 78.23 | 78.79 | 1,443,966 | -1.99(-2.46%) |
May 09, 2018 | 76.79 | 82.06 | 75.59 | 80.77 | 1,076,070 | +4.54(+5.96%) |
May 08, 2018 | 76.82 | 76.82 | 74.76 | 76.23 | 755,546 | -1.17(-1.51%) |
May 07, 2018 | 75.37 | 78.57 | 75.28 | 77.39 | 932,203 | +2.69(+3.60%) |
May 04, 2018 | 71.18 | 76.17 | 70.84 | 74.71 | 1,390,522 | +3.72(+5.25%) |
May 03, 2018 | 74.13 | 76.49 | 69.52 | 70.98 | 1,910,595 | -3.85(-5.15%) |
May 02, 2018 | 74.65 | 77.98 | 73.78 | 74.84 | 915,965 | -1.37(-1.80%) |
May 01, 2018 | 74.06 | 76.30 | 72.30 | 76.21 | 845,042 | +2.48(+3.36%) |
Apr 30, 2018 | 78.65 | 79.56 | 73.73 | 73.73 | 1,349,093 | -4.33(-5.54%) |
Apr 27, 2018 | 76.77 | 79.06 | 75.76 | 78.06 | 1,196,558 | +1.92(+2.52%) |
Apr 26, 2018 | 73.29 | 77.13 | 72.56 | 76.14 | 1,279,237 | +3.69(+5.10%) |
Apr 25, 2018 | 73.09 | 74.58 | 69.24 | 72.45 | 1,515,527 | -0.39(-0.53%) |
Apr 24, 2018 | 77.82 | 78.22 | 71.13 | 72.83 | 1,550,044 | -4.07(-5.29%) |
Apr 23, 2018 | 79.01 | 79.63 | 74.67 | 76.90 | 1,303,579 | -2.46(-3.10%) |
Apr 20, 2018 | 80.15 | 81.37 | 78.09 | 79.36 | 1,001,056 | -0.73(-0.91%) |
Apr 19, 2018 | 83.61 | 85.43 | 79.31 | 80.09 | 1,215,988 | -4.50(-5.32%) |
Apr 18, 2018 | 86.22 | 87.57 | 83.80 | 84.60 | 973,223 | -0.78(-0.91%) |
Apr 17, 2018 | 81.22 | 86.40 | 80.68 | 85.38 | 1,464,274 | +5.77(+7.25%) |
Apr 16, 2018 | 82.47 | 83.81 | 78.17 | 79.61 | 1,093,957 | -1.74(-2.14%) |
Apr 13, 2018 | 84.69 | 85.19 | 79.36 | 81.35 | 1,521,251 | -2.60(-3.09%) |
Apr 12, 2018 | 81.72 | 85.44 | 80.89 | 83.94 | 1,677,688 | +3.56(+4.42%) |
Apr 11, 2018 | 76.91 | 83.03 | 76.55 | 80.39 | 1,605,814 | +1.59(+2.02%) |
Apr 10, 2018 | 74.05 | 79.47 | 72.26 | 78.80 | 2,302,683 | +8.50(+12.10%) |
Apr 09, 2018 | 69.09 | 73.68 | 69.06 | 70.29 | 2,391,442 | +4.95(+7.57%) |
Apr 06, 2018 | 69.24 | 70.84 | 63.80 | 65.35 | 3,068,796 | -6.20(-8.67%) |
Apr 05, 2018 | 77.63 | 77.63 | 70.62 | 71.55 | 2,467,213 | -4.71(-6.18%) |
Apr 04, 2018 | 66.08 | 77.04 | 65.73 | 76.26 | 2,847,941 | +7.00(+10.11%) |
Apr 03, 2018 | 69.67 | 71.30 | 65.36 | 69.26 | 3,012,774 | +1.21(+1.79%) |
Apr 02, 2018 | 77.83 | 77.83 | 66.35 | 68.04 | 3,540,924 | -10.39(-13.25%) |
Mar 29, 2018 | 78.43 | 78.43 | 78.43 | 0 | +1.85(+2.41%) | |
Mar 28, 2018 | 77.99 | 78.52 | 71.14 | 76.58 | 2,356,791 | -0.45(-0.59%) |
Mar 27, 2018 | 89.40 | 90.17 | 76.21 | 77.04 | 2,581,688 | -11.34(-12.83%) |
Mar 26, 2018 | 86.02 | 88.81 | 80.50 | 88.38 | 2,008,179 | +6.89(+8.46%) |
Mar 23, 2018 | 87.40 | 89.06 | 81.28 | 81.48 | 1,638,683 | -5.07(-5.85%) |
Mar 22, 2018 | 91.93 | 94.91 | 86.42 | 86.55 | 1,406,620 | -8.30(-8.75%) |
Mar 21, 2018 | 92.29 | 96.30 | 91.36 | 94.85 | 733,632 | +2.85(+3.10%) |
Mar 20, 2018 | 92.28 | 94.62 | 90.19 | 91.99 | 847,765 | +0.60(+0.66%) |
Mar 19, 2018 | 95.81 | 97.64 | 87.90 | 91.39 | 1,444,093 | -5.42(-5.60%) |
Mar 16, 2018 | 97.95 | 99.26 | 96.40 | 96.81 | 896,861 | -1.20(-1.23%) |
Mar 15, 2018 | 104.02 | 104.02 | 96.57 | 98.02 | 827,433 | -4.52(-4.41%) |
Mar 14, 2018 | 105.50 | 105.83 | 100.79 | 102.54 | 751,133 | -1.53(-1.47%) |
Mar 13, 2018 | 108.35 | 110.53 | 102.92 | 104.07 | 1,133,935 | -3.64(-3.38%) |
Mar 12, 2018 | 107.39 | 108.60 | 103.86 | 107.72 | 841,987 | +1.75(+1.65%) |
Mar 09, 2018 | 103.30 | 107.16 | 101.52 | 105.97 | 1,122,493 | +4.50(+4.44%) |
Mar 08, 2018 | 102.03 | 103.21 | 98.23 | 101.47 | 929,453 | +0.47(+0.47%) |
Mar 07, 2018 | 101.14 | 100.99 | 1,080,125 | +3.86(+3.98%) | ||
Mar 06, 2018 | 97.66 | 98.10 | 92.84 | 97.13 | 1,173,170 | +0.66(+0.69%) |
Mar 05, 2018 | 91.39 | 97.48 | 91.24 | 96.47 | 1,264,104 | +4.51(+4.91%) |
Mar 02, 2018 | 81.93 | 92.47 | 81.29 | 91.95 | 1,456,115 | +6.75(+7.92%) |
Mar 01, 2018 | 87.41 | 88.27 | 81.34 | 85.21 | 1,743,052 | -2.46(-2.81%) |
Feb 28, 2018 | 93.03 | 94.22 | 87.66 | 87.67 | 1,364,435 | -5.16(-5.55%) |
Feb 27, 2018 | 95.98 | 97.58 | 92.68 | 92.82 | 804,515 | -3.60(-3.73%) |
Feb 26, 2018 | 95.81 | 97.34 | 92.84 | 96.42 | 872,514 | +2.07(+2.20%) |
Feb 23, 2018 | 92.58 | 94.37 | 87.09 | 94.34 | 1,364,324 | +3.92(+4.34%) |
Feb 22, 2018 | 89.68 | 90.42 | 931,900 | +0.57(+0.64%) | ||
Feb 21, 2018 | 90.03 | 96.64 | 89.57 | 89.85 | 1,050,497 | +0.48(+0.54%) |
Feb 20, 2018 | 90.87 | 96.16 | 88.28 | 89.37 | 908,007 | -4.80(-5.10%) |
Feb 16, 2018 | 94.17 | 94.17 | 94.17 | 0 | -1.05(-1.10%) | |
Feb 15, 2018 | 94.51 | 95.82 | 91.34 | 95.21 | 1,107,639 | +3.08(+3.34%) |
Feb 14, 2018 | 82.42 | 93.06 | 82.05 | 92.13 | 1,170,070 | +6.96(+8.18%) |
Feb 13, 2018 | 86.01 | 85.17 | 960,940 | +1.16(+1.38%) | ||
Feb 12, 2018 | 80.99 | 86.57 | 78.22 | 84.01 | 1,307,208 | +5.13(+6.50%) |
Feb 09, 2018 | 81.33 | 81.89 | 66.46 | 78.89 | 3,363,187 | +0.37(+0.47%) |
Feb 08, 2018 | 92.72 | 94.13 | 78.52 | 78.52 | 1,737,136 | -13.78(-14.93%) |
Feb 07, 2018 | 90.37 | 95.11 | 90.37 | 92.30 | 1,075,746 | +1.15(+1.26%) |
Feb 06, 2018 | 80.30 | 91.83 | 77.79 | 91.15 | 1,452,158 | +2.43(+2.74%) |
Feb 05, 2018 | 91.29 | 97.27 | 83.95 | 88.72 | 1,566,846 | -5.64(-5.98%) |
Feb 02, 2018 | 97.29 | 99.54 | 93.89 | 94.36 | 930,473 | -5.60(-5.60%) |