Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.28 | 72.82 | 71.15 | 71.29 | 5,010,428 | +1.02(+1.45%) |
Oct 30, 2018 | 69.45 | 70.50 | 68.78 | 70.27 | 4,327,042 | +1.28(+1.86%) |
Oct 29, 2018 | 69.46 | 70.60 | 68.11 | 68.99 | 3,608,847 | +0.45(+0.65%) |
Oct 26, 2018 | 69.39 | 69.68 | 67.91 | 68.54 | 3,297,960 | -1.67(-2.38%) |
Oct 25, 2018 | 69.98 | 71.16 | 69.69 | 70.21 | 3,035,456 | +1.17(+1.70%) |
Oct 24, 2018 | 71.99 | 72.26 | 68.83 | 69.04 | 3,583,389 | -3.24(-4.48%) |
Oct 23, 2018 | 71.47 | 72.67 | 70.71 | 72.28 | 2,942,180 | -0.48(-0.66%) |
Oct 22, 2018 | 74.42 | 74.55 | 72.67 | 72.76 | 2,865,988 | -1.44(-1.94%) |
Oct 19, 2018 | 73.36 | 75.09 | 73.36 | 74.20 | 2,399,246 | +0.05(+0.07%) |
Oct 18, 2018 | 75.62 | 76.23 | 73.71 | 74.14 | 2,471,217 | -1.65(-2.18%) |
Oct 17, 2018 | 74.37 | 76.64 | 74.24 | 75.79 | 3,215,150 | +1.42(+1.91%) |
Oct 16, 2018 | 74.39 | 74.67 | 73.47 | 74.37 | 2,383,889 | +0.33(+0.44%) |
Oct 15, 2018 | 73.94 | 74.90 | 73.80 | 74.04 | 2,408,866 | -0.27(-0.37%) |
Oct 12, 2018 | 75.37 | 75.71 | 72.52 | 74.32 | 3,516,061 | +0.05(+0.06%) |
Oct 11, 2018 | 77.79 | 77.86 | 74.07 | 74.27 | 4,619,452 | -3.87(-4.95%) |
Oct 10, 2018 | 80.69 | 81.04 | 78.04 | 78.14 | 2,946,691 | -2.40(-2.98%) |
Oct 09, 2018 | 80.62 | 81.00 | 79.49 | 80.54 | 3,070,335 | -0.03(-0.04%) |
Oct 08, 2018 | 79.20 | 81.07 | 79.08 | 80.57 | 2,964,458 | +1.16(+1.46%) |
Oct 05, 2018 | 79.82 | 80.47 | 79.21 | 79.41 | 2,374,384 | -0.26(-0.32%) |
Oct 04, 2018 | 78.08 | 80.09 | 77.97 | 79.67 | 4,016,394 | +1.79(+2.30%) |
Oct 03, 2018 | 77.93 | 78.71 | 77.37 | 77.87 | 3,485,338 | +0.74(+0.96%) |
Oct 02, 2018 | 77.06 | 77.82 | 76.42 | 77.14 | 1,763,405 | -0.08(-0.10%) |
Oct 01, 2018 | 77.30 | 78.01 | 76.95 | 77.21 | 1,892,014 | +0.19(+0.25%) |
Sep 28, 2018 | 76.07 | 77.58 | 75.06 | 77.02 | 4,568,946 | +0.20(+0.26%) |
Sep 27, 2018 | 76.96 | 77.54 | 76.39 | 76.83 | 1,867,898 | -0.03(-0.04%) |
Sep 26, 2018 | 78.06 | 78.41 | 76.74 | 76.86 | 2,527,865 | -1.10(-1.41%) |
Sep 25, 2018 | 78.96 | 79.19 | 77.89 | 77.96 | 1,929,477 | -0.57(-0.73%) |
Sep 24, 2018 | 79.63 | 79.81 | 78.36 | 78.53 | 2,945,942 | -1.05(-1.32%) |
Sep 21, 2018 | 79.54 | 79.77 | 78.77 | 79.58 | 3,361,102 | +0.34(+0.43%) |
Sep 20, 2018 | 78.81 | 79.81 | 78.71 | 79.24 | 3,109,830 | +1.06(+1.35%) |
Sep 19, 2018 | 76.26 | 78.84 | 76.19 | 78.18 | 3,863,508 | +2.00(+2.62%) |
Sep 18, 2018 | 75.47 | 76.42 | 75.05 | 76.18 | 2,205,628 | +0.93(+1.23%) |
Sep 17, 2018 | 75.78 | 76.49 | 75.12 | 75.25 | 2,192,843 | -0.66(-0.87%) |
Sep 14, 2018 | 74.10 | 76.07 | 74.05 | 75.91 | 2,946,078 | +2.11(+2.86%) |
Sep 13, 2018 | 73.91 | 74.47 | 73.57 | 73.80 | 2,548,636 | +0.23(+0.31%) |
Sep 12, 2018 | 74.04 | 74.24 | 73.26 | 73.57 | 2,553,315 | -0.67(-0.90%) |
Sep 11, 2018 | 74.58 | 74.75 | 73.59 | 74.24 | 2,023,067 | -0.79(-1.05%) |
Sep 10, 2018 | 75.54 | 75.64 | 74.90 | 75.03 | 1,897,815 | +0.31(+0.42%) |
Sep 07, 2018 | 75.31 | 75.50 | 74.41 | 74.72 | 1,717,844 | -0.33(-0.45%) |
Sep 06, 2018 | 75.97 | 76.26 | 74.77 | 75.05 | 1,671,002 | -0.75(-0.99%) |
Sep 05, 2018 | 75.10 | 76.26 | 74.93 | 75.81 | 1,734,425 | +0.74(+0.98%) |
Sep 04, 2018 | 74.32 | 75.23 | 74.16 | 75.07 | 2,183,823 | +0.38(+0.51%) |
Aug 31, 2018 | 74.69 | 74.69 | 74.69 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 75.40 | 75.61 | 74.60 | 74.83 | 2,007,841 | -0.95(-1.25%) |
Aug 29, 2018 | 76.10 | 76.10 | 74.83 | 75.78 | 2,344,644 | -0.54(-0.71%) |
Aug 28, 2018 | 76.54 | 76.85 | 76.04 | 76.32 | 2,209,523 | +0.02(+0.02%) |
Aug 27, 2018 | 75.40 | 76.71 | 75.15 | 76.30 | 2,264,710 | +1.39(+1.86%) |
Aug 24, 2018 | 74.95 | 75.15 | 74.71 | 74.91 | 2,313,084 | +0.50(+0.67%) |
Aug 23, 2018 | 74.94 | 74.94 | 74.20 | 74.41 | 1,482,266 | -0.64(-0.85%) |
Aug 22, 2018 | 75.61 | 75.61 | 74.74 | 75.05 | 1,874,129 | -0.72(-0.95%) |
Aug 21, 2018 | 74.65 | 76.23 | 74.52 | 75.77 | 1,929,582 | +1.15(+1.54%) |
Aug 20, 2018 | 74.58 | 75.07 | 74.39 | 74.62 | 1,681,948 | +0.20(+0.27%) |
Aug 17, 2018 | 73.68 | 74.59 | 73.53 | 74.42 | 2,091,674 | +0.53(+0.71%) |
Aug 16, 2018 | 73.27 | 74.23 | 73.23 | 73.90 | 2,211,617 | +1.34(+1.85%) |
Aug 15, 2018 | 72.70 | 73.02 | 72.09 | 72.56 | 2,105,857 | -0.81(-1.10%) |
Aug 14, 2018 | 72.73 | 73.56 | 72.73 | 73.36 | 1,821,725 | +0.70(+0.96%) |
Aug 13, 2018 | 72.96 | 73.07 | 72.22 | 72.66 | 2,418,808 | -0.38(-0.53%) |
Aug 10, 2018 | 74.15 | 74.42 | 72.56 | 73.04 | 3,168,576 | -2.24(-2.97%) |
Aug 09, 2018 | 76.46 | 76.62 | 75.15 | 75.28 | 2,709,967 | -1.19(-1.56%) |
Aug 08, 2018 | 75.54 | 76.63 | 75.20 | 76.47 | 3,350,284 | +0.90(+1.19%) |
Aug 07, 2018 | 75.41 | 76.48 | 75.36 | 75.58 | 2,477,657 | +0.50(+0.66%) |
Aug 06, 2018 | 74.92 | 75.65 | 74.43 | 75.08 | 2,169,368 | +0.19(+0.25%) |
Aug 03, 2018 | 74.88 | 75.42 | 74.46 | 74.89 | 2,461,660 | -0.35(-0.46%) |
Aug 02, 2018 | 74.58 | 75.73 | 73.82 | 75.24 | 4,627,537 | -0.47(-0.63%) |
Aug 01, 2018 | 76.37 | 76.98 | 75.46 | 75.71 | 3,226,037 | -0.30(-0.40%) |
Jul 31, 2018 | 75.94 | 76.37 | 75.41 | 76.01 | 4,140,373 | +0.58(+0.77%) |
Jul 30, 2018 | 74.80 | 76.25 | 74.69 | 75.43 | 3,049,414 | +0.94(+1.26%) |
Jul 27, 2018 | 74.24 | 75.09 | 74.17 | 74.49 | 2,566,005 | +0.60(+0.81%) |
Jul 26, 2018 | 73.44 | 74.69 | 73.44 | 73.90 | 2,403,632 | +0.85(+1.17%) |
Jul 25, 2018 | 73.64 | 73.95 | 72.05 | 73.04 | 3,364,993 | -0.89(-1.20%) |
Jul 24, 2018 | 73.33 | 74.69 | 72.94 | 73.93 | 2,410,122 | +0.93(+1.27%) |
Jul 23, 2018 | 71.75 | 73.22 | 71.58 | 73.01 | 2,337,134 | +1.26(+1.75%) |
Jul 20, 2018 | 71.71 | 71.99 | 71.45 | 71.75 | 3,003,634 | -0.34(-0.47%) |
Jul 19, 2018 | 73.13 | 73.53 | 72.06 | 72.09 | 2,410,147 | -1.35(-1.84%) |
Jul 18, 2018 | 72.35 | 73.59 | 72.21 | 73.44 | 2,427,478 | +1.11(+1.53%) |
Jul 17, 2018 | 72.50 | 72.78 | 72.11 | 72.33 | 2,032,702 | -0.21(-0.29%) |
Jul 16, 2018 | 71.74 | 72.59 | 71.68 | 72.54 | 1,773,279 | +0.93(+1.29%) |
Jul 13, 2018 | 71.46 | 72.00 | 71.19 | 71.61 | 1,726,465 | -0.17(-0.24%) |
Jul 12, 2018 | 72.46 | 72.46 | 71.12 | 71.79 | 2,346,639 | -0.08(-0.10%) |
Jul 11, 2018 | 72.66 | 72.82 | 71.70 | 71.86 | 2,383,587 | -1.21(-1.66%) |
Jul 10, 2018 | 73.70 | 73.97 | 72.62 | 73.07 | 2,653,638 | -0.50(-0.68%) |
Jul 09, 2018 | 71.81 | 73.75 | 71.73 | 73.57 | 2,741,048 | +2.12(+2.97%) |
Jul 06, 2018 | 70.69 | 71.64 | 70.22 | 71.45 | 1,956,877 | +0.38(+0.54%) |
Jul 05, 2018 | 71.46 | 71.63 | 70.45 | 71.06 | 1,897,444 | +0.26(+0.37%) |
Jul 03, 2018 | 70.80 | 70.80 | 70.80 | 0 | -0.26(-0.36%) | |
Jul 02, 2018 | 69.95 | 71.06 | 69.68 | 71.06 | 1,844,893 | +0.62(+0.88%) |
Jun 29, 2018 | 71.07 | 71.74 | 70.42 | 70.44 | 2,135,154 | -0.06(-0.09%) |
Jun 28, 2018 | 70.25 | 70.74 | 69.34 | 70.50 | 2,830,286 | +0.28(+0.40%) |
Jun 27, 2018 | 71.68 | 72.01 | 70.14 | 70.22 | 3,014,390 | -1.57(-2.19%) |
Jun 26, 2018 | 72.43 | 72.66 | 71.52 | 71.79 | 1,989,078 | -0.50(-0.70%) |
Jun 25, 2018 | 72.31 | 72.68 | 71.75 | 72.30 | 1,798,355 | -0.39(-0.54%) |
Jun 22, 2018 | 73.32 | 73.45 | 72.65 | 72.69 | 2,322,596 | +0.06(+0.08%) |
Jun 21, 2018 | 72.93 | 73.24 | 72.36 | 72.63 | 1,704,677 | -0.32(-0.43%) |
Jun 20, 2018 | 73.72 | 73.88 | 72.85 | 72.95 | 2,336,186 | -0.57(-0.78%) |
Jun 19, 2018 | 72.84 | 73.69 | 72.77 | 73.52 | 2,063,749 | -0.26(-0.36%) |
Jun 18, 2018 | 73.63 | 73.86 | 72.95 | 73.78 | 2,775,285 | -0.46(-0.62%) |
Jun 15, 2018 | 74.32 | 72.74 | 74.24 | 4,292,981 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.89 | 74.94 | 74.04 | 74.39 | 2,654,026 | -0.41(-0.55%) |
Jun 13, 2018 | 75.25 | 75.75 | 74.54 | 74.80 | 2,946,738 | -0.35(-0.46%) |
Jun 12, 2018 | 76.12 | 76.48 | 74.90 | 75.15 | 2,620,543 | -0.81(-1.07%) |
Jun 11, 2018 | 76.25 | 76.88 | 75.93 | 75.96 | 2,553,167 | +0.22(+0.29%) |
Jun 08, 2018 | 75.17 | 75.81 | 74.85 | 75.74 | 1,832,177 | +0.61(+0.81%) |
Jun 07, 2018 | 75.50 | 75.58 | 74.51 | 75.13 | 2,026,152 | +0.07(+0.09%) |
Jun 06, 2018 | 75.33 | 75.06 | 2,024,048 | +0.82(+1.11%) | ||
Jun 05, 2018 | 74.40 | 74.71 | 73.37 | 74.24 | 2,061,195 | -0.46(-0.62%) |
Jun 04, 2018 | 75.25 | 75.63 | 74.59 | 74.70 | 2,137,841 | +0.25(+0.33%) |
Jun 01, 2018 | 74.23 | 74.80 | 73.90 | 74.45 | 2,348,683 | +1.51(+2.07%) |
May 31, 2018 | 73.40 | 73.62 | 72.50 | 72.95 | 4,740,864 | -0.76(-1.03%) |
May 30, 2018 | 72.61 | 73.99 | 72.36 | 73.71 | 3,220,400 | +2.17(+3.03%) |
May 29, 2018 | 74.18 | 74.23 | 71.19 | 71.54 | 3,875,712 | -3.80(-5.05%) |
May 25, 2018 | 75.34 | 75.34 | 75.34 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 75.71 | 75.96 | 74.82 | 75.61 | 2,914,837 | -0.39(-0.52%) |
May 23, 2018 | 76.21 | 76.40 | 75.00 | 76.01 | 2,809,283 | -0.80(-1.04%) |
May 22, 2018 | 76.66 | 77.58 | 76.62 | 76.80 | 2,383,944 | +0.26(+0.34%) |
May 21, 2018 | 76.75 | 77.27 | 76.35 | 76.54 | 2,151,485 | +0.06(+0.08%) |
May 18, 2018 | 76.61 | 76.92 | 75.93 | 76.48 | 3,032,248 | -0.13(-0.18%) |
May 17, 2018 | 75.45 | 76.90 | 75.31 | 76.61 | 3,080,164 | +1.08(+1.42%) |
May 16, 2018 | 74.90 | 75.95 | 74.74 | 75.54 | 2,535,371 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.85 | 74.41 | 75.07 | 4,006,156 | +0.50(+0.67%) |
May 14, 2018 | 74.90 | 75.20 | 74.42 | 74.57 | 2,577,965 | -0.01(-0.01%) |
May 11, 2018 | 75.37 | 75.76 | 74.30 | 74.58 | 3,538,065 | -0.72(-0.95%) |
May 10, 2018 | 74.82 | 75.32 | 74.00 | 75.29 | 2,849,987 | +0.53(+0.71%) |
May 09, 2018 | 75.08 | 75.27 | 73.96 | 74.76 | 3,750,546 | +0.02(+0.03%) |
May 08, 2018 | 74.94 | 75.84 | 74.29 | 74.74 | 2,132,993 | -0.30(-0.40%) |
May 07, 2018 | 75.20 | 75.66 | 74.50 | 75.04 | 2,307,623 | -0.12(-0.16%) |
May 04, 2018 | 72.41 | 75.55 | 72.41 | 75.16 | 3,075,330 | +2.28(+3.14%) |
May 03, 2018 | 75.55 | 75.99 | 71.55 | 72.87 | 7,682,537 | -2.71(-3.59%) |
May 02, 2018 | 78.81 | 78.99 | 75.45 | 75.58 | 4,325,006 | -3.64(-4.60%) |
May 01, 2018 | 79.15 | 79.30 | 78.32 | 79.23 | 1,578,914 | -0.16(-0.20%) |
Apr 30, 2018 | 80.74 | 81.00 | 79.38 | 79.38 | 2,257,421 | -0.97(-1.21%) |
Apr 27, 2018 | 79.69 | 80.51 | 79.38 | 80.35 | 1,017,158 | +0.32(+0.40%) |
Apr 26, 2018 | 79.72 | 80.35 | 79.24 | 80.03 | 1,343,333 | +0.31(+0.39%) |
Apr 25, 2018 | 79.70 | 80.18 | 78.78 | 79.72 | 1,576,691 | -0.28(-0.35%) |
Apr 24, 2018 | 80.64 | 81.33 | 79.28 | 80.00 | 1,592,626 | -0.18(-0.22%) |
Apr 23, 2018 | 80.18 | 80.58 | 79.74 | 80.18 | 1,274,555 | +0.26(+0.33%) |
Apr 20, 2018 | 80.30 | 80.41 | 79.44 | 79.91 | 2,062,999 | -0.03(-0.04%) |
Apr 19, 2018 | 78.97 | 80.56 | 78.97 | 79.94 | 1,892,902 | +0.92(+1.16%) |
Apr 18, 2018 | 78.67 | 79.42 | 78.45 | 79.03 | 1,893,923 | +0.70(+0.90%) |
Apr 17, 2018 | 79.02 | 79.63 | 78.06 | 78.32 | 1,869,642 | -0.13(-0.17%) |
Apr 16, 2018 | 78.63 | 78.84 | 77.95 | 78.46 | 2,256,069 | +0.60(+0.77%) |
Apr 13, 2018 | 79.08 | 79.15 | 77.48 | 77.86 | 1,706,809 | -0.56(-0.71%) |
Apr 12, 2018 | 77.45 | 78.96 | 77.29 | 78.42 | 1,816,981 | +1.55(+2.01%) |
Apr 11, 2018 | 77.28 | 77.95 | 76.78 | 76.88 | 2,451,051 | -1.30(-1.66%) |
Apr 10, 2018 | 77.35 | 78.58 | 77.19 | 78.17 | 3,372,762 | +2.05(+2.70%) |
Apr 09, 2018 | 76.94 | 77.80 | 75.99 | 76.12 | 3,200,271 | -0.28(-0.37%) |
Apr 06, 2018 | 77.39 | 78.03 | 75.47 | 76.41 | 2,411,942 | -1.93(-2.46%) |
Apr 05, 2018 | 78.64 | 79.03 | 77.73 | 78.33 | 1,969,323 | +0.37(+0.47%) |
Apr 04, 2018 | 75.35 | 78.20 | 75.23 | 77.97 | 2,680,417 | +1.19(+1.55%) |
Apr 03, 2018 | 76.06 | 77.02 | 75.36 | 76.78 | 2,956,586 | +1.40(+1.86%) |
Apr 02, 2018 | 77.21 | 77.32 | 74.14 | 75.37 | 3,515,706 | -1.94(-2.51%) |
Mar 29, 2018 | 77.32 | 77.32 | 77.32 | 0 | +0.49(+0.63%) | |
Mar 28, 2018 | 76.92 | 77.49 | 76.05 | 76.83 | 3,130,332 | +0.25(+0.33%) |
Mar 27, 2018 | 77.98 | 78.59 | 76.05 | 76.58 | 3,112,230 | -1.20(-1.55%) |
Mar 26, 2018 | 76.64 | 78.56 | 75.93 | 77.78 | 2,546,711 | +2.64(+3.51%) |
Mar 23, 2018 | 78.77 | 78.80 | 74.86 | 75.14 | 3,177,575 | -3.30(-4.21%) |
Mar 22, 2018 | 80.06 | 80.58 | 78.14 | 78.44 | 3,166,686 | -2.85(-3.51%) |
Mar 21, 2018 | 81.52 | 82.30 | 81.24 | 81.30 | 2,665,506 | -0.02(-0.02%) |
Mar 20, 2018 | 80.91 | 81.74 | 80.80 | 81.31 | 2,355,578 | +0.88(+1.10%) |
Mar 19, 2018 | 81.05 | 81.34 | 79.41 | 80.43 | 2,779,974 | -0.69(-0.86%) |
Mar 16, 2018 | 81.23 | 81.74 | 80.83 | 81.12 | 5,020,904 | +0.12(+0.15%) |
Mar 15, 2018 | 81.05 | 81.88 | 80.71 | 81.00 | 2,367,012 | +0.33(+0.41%) |
Mar 14, 2018 | 82.33 | 82.33 | 80.43 | 80.68 | 2,428,607 | -1.16(-1.41%) |
Mar 13, 2018 | 82.59 | 83.01 | 81.60 | 81.83 | 2,864,218 | -0.22(-0.26%) |
Mar 12, 2018 | 82.40 | 82.54 | 81.82 | 82.05 | 4,620,738 | -0.31(-0.37%) |
Mar 09, 2018 | 81.08 | 82.40 | 80.85 | 82.36 | 3,204,462 | +2.10(+2.61%) |
Mar 08, 2018 | 80.39 | 80.57 | 79.15 | 80.26 | 1,786,333 | +0.13(+0.17%) |
Mar 07, 2018 | 80.30 | 79.08 | 80.12 | 1,978,816 | -0.17(-0.21%) | |
Mar 06, 2018 | 79.82 | 80.50 | 79.13 | 80.30 | 2,089,153 | +0.99(+1.24%) |
Mar 05, 2018 | 78.03 | 80.09 | 77.76 | 79.31 | 3,040,088 | +0.46(+0.59%) |
Mar 02, 2018 | 77.53 | 79.01 | 76.49 | 78.85 | 3,231,406 | +1.25(+1.61%) |
Mar 01, 2018 | 79.48 | 80.26 | 77.37 | 77.60 | 3,730,733 | -1.78(-2.25%) |
Feb 28, 2018 | 81.75 | 81.91 | 79.35 | 79.38 | 2,746,995 | -1.77(-2.18%) |
Feb 27, 2018 | 82.13 | 82.98 | 81.13 | 81.15 | 3,326,086 | -1.07(-1.30%) |
Feb 26, 2018 | 81.86 | 82.54 | 81.56 | 82.22 | 2,571,274 | +0.85(+1.05%) |
Feb 23, 2018 | 80.86 | 81.39 | 80.10 | 81.37 | 2,441,661 | +0.89(+1.10%) |
Feb 22, 2018 | 80.36 | 80.48 | 2,916,317 | -0.63(-0.77%) | ||
Feb 21, 2018 | 81.01 | 82.40 | 81.01 | 81.11 | 3,300,537 | +0.11(+0.14%) |
Feb 20, 2018 | 81.39 | 81.56 | 80.56 | 81.00 | 2,988,474 | -0.04(-0.05%) |
Feb 16, 2018 | 81.03 | 81.03 | 81.03 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.99 | 83.63 | 80.79 | 81.26 | 3,176,860 | -1.14(-1.38%) |
Feb 14, 2018 | 78.85 | 82.72 | 78.79 | 82.40 | 3,963,117 | +3.24(+4.10%) |
Feb 13, 2018 | 79.12 | 79.77 | 78.73 | 79.15 | 3,803,742 | -0.72(-0.90%) |
Feb 12, 2018 | 80.26 | 81.79 | 78.87 | 79.87 | 4,665,688 | +1.35(+1.72%) |
Feb 09, 2018 | 77.55 | 79.23 | 75.61 | 78.52 | 5,768,136 | +1.97(+2.57%) |
Feb 08, 2018 | 82.38 | 82.92 | 76.47 | 76.55 | 5,933,542 | -5.77(-7.01%) |
Feb 07, 2018 | 81.62 | 83.09 | 81.23 | 82.32 | 3,053,531 | +0.13(+0.16%) |
Feb 06, 2018 | 79.77 | 82.72 | 78.87 | 82.19 | 5,599,213 | -1.08(-1.30%) |
Feb 05, 2018 | 85.86 | 86.52 | 82.26 | 83.27 | 3,520,318 | -3.61(-4.16%) |
Feb 02, 2018 | 88.62 | 89.14 | 86.61 | 86.88 | 2,724,905 | -2.36(-2.65%) |
Feb 01, 2018 | 87.81 | 89.30 | 87.66 | 89.25 | 2,693,236 | +1.26(+1.43%) |
Jan 31, 2018 | 90.08 | 90.32 | 87.73 | 87.99 | 4,123,649 | -1.90(-2.12%) |
Jan 30, 2018 | 91.52 | 91.54 | 89.73 | 89.89 | 3,270,155 | -2.95(-3.17%) |
Jan 29, 2018 | 93.19 | 94.15 | 92.69 | 92.84 | 2,183,934 | -0.48(-0.52%) |
Jan 26, 2018 | 92.38 | 93.32 | 92.18 | 93.32 | 2,152,704 | +1.20(+1.30%) |
Jan 25, 2018 | 92.80 | 92.86 | 92.02 | 92.12 | 2,284,594 | -0.32(-0.34%) |
Jan 24, 2018 | 92.55 | 93.28 | 92.11 | 92.44 | 2,720,148 | +0.47(+0.51%) |
Jan 23, 2018 | 92.07 | 92.23 | 91.14 | 91.97 | 2,434,550 | -0.10(-0.10%) |
Jan 22, 2018 | 92.02 | 92.13 | 91.23 | 92.07 | 2,035,226 | +0.15(+0.16%) |
Jan 19, 2018 | 91.73 | 92.11 | 91.28 | 91.92 | 4,386,823 | +0.61(+0.67%) |
Jan 18, 2018 | 91.70 | 92.16 | 91.25 | 91.31 | 2,369,188 | -0.10(-0.11%) |
Jan 17, 2018 | 90.95 | 91.72 | 90.30 | 91.41 | 1,739,594 | +1.00(+1.11%) |
Jan 16, 2018 | 90.85 | 91.91 | 90.00 | 90.41 | 2,562,577 | -1.50(-1.64%) |
Jan 12, 2018 | 91.91 | 91.91 | 91.91 | 0 | +0.30(+0.32%) | |
Jan 11, 2018 | 90.83 | 91.66 | 90.42 | 91.62 | 2,537,929 | +1.64(+1.82%) |
Jan 10, 2018 | 91.04 | 89.98 | 3,482,401 | +1.86(+2.11%) | ||
Jan 09, 2018 | 87.38 | 88.64 | 87.22 | 88.12 | 3,421,164 | +1.03(+1.18%) |
Jan 08, 2018 | 87.22 | 87.25 | 86.77 | 87.09 | 2,026,930 | -0.05(-0.06%) |
Jan 05, 2018 | 86.52 | 87.18 | 86.06 | 87.14 | 2,293,620 | +0.87(+1.00%) |
Jan 04, 2018 | 85.93 | 87.02 | 85.75 | 86.28 | 2,476,779 | +0.76(+0.88%) |
Jan 03, 2018 | 85.35 | 85.83 | 85.14 | 85.52 | 1,957,709 | +0.03(+0.03%) |
Jan 02, 2018 | 85.28 | 85.67 | 84.81 | 85.49 | 2,980,488 | +0.35(+0.41%) |
Dec 29, 2017 | 85.14 | 85.14 | 85.14 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 85.60 | 85.60 | 85.07 | 85.31 | 1,323,334 | -0.10(-0.11%) |
Dec 27, 2017 | 85.67 | 85.68 | 85.17 | 85.40 | 1,810,970 | -0.24(-0.28%) |
Dec 26, 2017 | 86.15 | 86.43 | 85.50 | 85.64 | 905,600 | -0.38(-0.44%) |
Dec 22, 2017 | 86.94 | 86.98 | 85.79 | 86.02 | 1,365,598 | -0.43(-0.50%) |
Dec 21, 2017 | 87.17 | 87.45 | 86.40 | 86.45 | 2,510,592 | -0.27(-0.32%) |
Dec 20, 2017 | 87.09 | 87.51 | 86.63 | 86.72 | 2,890,233 | +0.19(+0.21%) |
Dec 19, 2017 | 86.64 | 86.98 | 86.34 | 86.54 | 2,131,201 | +0.55(+0.64%) |
Dec 18, 2017 | 86.56 | 86.63 | 85.35 | 85.99 | 2,710,971 | +0.29(+0.34%) |
Dec 15, 2017 | 85.46 | 86.45 | 85.30 | 85.70 | 3,848,365 | +0.93(+1.10%) |
Dec 14, 2017 | 84.66 | 85.71 | 84.37 | 84.77 | 2,676,318 | +0.39(+0.46%) |
Dec 13, 2017 | 85.96 | 86.17 | 84.37 | 84.38 | 2,376,346 | -1.81(-2.10%) |
Dec 12, 2017 | 86.19 | 86.64 | 85.58 | 86.19 | 2,487,337 | +0.10(+0.11%) |
Dec 11, 2017 | 86.65 | 86.83 | 85.71 | 86.09 | 1,971,702 | -0.66(-0.76%) |
Dec 08, 2017 | 86.54 | 86.79 | 86.04 | 86.75 | 1,599,214 | +0.61(+0.70%) |
Dec 07, 2017 | 85.10 | 86.40 | 84.98 | 86.14 | 1,398,852 | +0.70(+0.82%) |
Dec 06, 2017 | 85.42 | 86.07 | 85.31 | 85.44 | 1,685,108 | -0.10(-0.11%) |
Dec 05, 2017 | 86.76 | 86.92 | 85.41 | 85.54 | 1,758,431 | -0.93(-1.07%) |
Dec 04, 2017 | 86.74 | 87.37 | 86.44 | 86.46 | 2,416,294 | +1.01(+1.18%) |
Dec 01, 2017 | 85.90 | 86.05 | 83.89 | 85.46 | 2,247,803 | -0.33(-0.38%) |
Nov 30, 2017 | 86.56 | 87.08 | 85.40 | 85.78 | 5,110,354 | -0.02(-0.03%) |
Nov 29, 2017 | 84.25 | 86.69 | 83.88 | 85.80 | 3,704,393 | +2.25(+2.69%) |
Nov 28, 2017 | 81.40 | 83.67 | 81.23 | 83.55 | 3,546,150 | +2.46(+3.03%) |
Nov 27, 2017 | 80.76 | 81.36 | 80.76 | 81.09 | 2,042,985 | +0.44(+0.54%) |
Nov 24, 2017 | 81.08 | 81.11 | 80.61 | 80.66 | 777,397 | -0.02(-0.03%) |
Nov 22, 2017 | 81.07 | 81.37 | 80.52 | 80.68 | 1,703,237 | -0.26(-0.33%) |
Nov 21, 2017 | 81.24 | 81.33 | 80.85 | 80.94 | 1,729,074 | +0.03(+0.04%) |
Nov 20, 2017 | 81.21 | 81.34 | 80.84 | 80.91 | 2,260,180 | -0.17(-0.21%) |
Nov 17, 2017 | 80.76 | 81.60 | 80.61 | 81.08 | 1,676,107 | -0.09(-0.11%) |
Nov 16, 2017 | 81.52 | 82.04 | 81.13 | 81.17 | 2,525,174 | +0.11(+0.14%) |
Nov 15, 2017 | 79.64 | 82.83 | 79.46 | 81.06 | 2,755,790 | +0.49(+0.60%) |
Nov 14, 2017 | 80.65 | 80.86 | 80.36 | 80.58 | 2,440,097 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.83 | 80.52 | 81.22 | 2,195,236 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.38 | 81.43 | 2,454,834 | -0.90(-1.10%) |
Nov 09, 2017 | 82.30 | 83.19 | 81.83 | 82.33 | 2,341,844 | -0.36(-0.44%) |
Nov 08, 2017 | 82.32 | 83.12 | 81.87 | 82.69 | 2,673,750 | +0.37(+0.45%) |
Nov 07, 2017 | 82.90 | 83.82 | 81.94 | 82.33 | 2,215,023 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.92 | 82.00 | 82.66 | 1,926,595 | +0.40(+0.49%) |
Nov 03, 2017 | 82.89 | 83.09 | 82.04 | 82.25 | 2,699,213 | -0.81(-0.97%) |
Nov 02, 2017 | 82.11 | 83.36 | 81.20 | 83.06 | 3,197,689 | +1.74(+2.13%) |