Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 97.00 | 100.60 | 96.20 | 98.60 | 26,185 | +2.00(+2.07%) |
Nov 29, 2018 | 96.00 | 99.40 | 95.80 | 96.60 | 14,408 | -0.40(-0.41%) |
Nov 28, 2018 | 90.60 | 97.40 | 89.80 | 97.00 | 10,538 | +6.40(+7.06%) |
Nov 27, 2018 | 97.20 | 97.60 | 89.80 | 90.60 | 11,986 | -6.80(-6.98%) |
Nov 26, 2018 | 99.00 | 101.40 | 96.20 | 97.40 | 7,343 | -0.80(-0.81%) |
Nov 23, 2018 | 97.60 | 100.60 | 97.60 | 98.20 | 4,430 | +0.40(+0.41%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | +3.60(+3.82%) | |
Nov 20, 2018 | 99.40 | 99.60 | 93.13 | 94.20 | 15,169 | -5.20(-5.23%) |
Nov 19, 2018 | 103.80 | 105.00 | 99.00 | 99.40 | 11,007 | -4.00(-3.87%) |
Nov 16, 2018 | 102.80 | 106.60 | 101.40 | 103.40 | 7,890 | +0.40(+0.39%) |
Nov 15, 2018 | 99.00 | 105.00 | 98.60 | 103.00 | 18,171 | +4.20(+4.25%) |
Nov 14, 2018 | 98.60 | 100.10 | 95.80 | 98.80 | 32,015 | +0.60(+0.61%) |
Nov 13, 2018 | 101.20 | 106.60 | 97.20 | 98.20 | 16,331 | -2.60(-2.58%) |
Nov 12, 2018 | 97.00 | 103.00 | 94.00 | 100.80 | 46,671 | +4.00(+4.13%) |
Nov 09, 2018 | 97.40 | 100.80 | 96.00 | 96.80 | 27,420 | -1.10(-1.12%) |
Nov 08, 2018 | 101.40 | 102.60 | 82.20 | 97.90 | 27,241 | -3.10(-3.07%) |
Nov 07, 2018 | 100.60 | 102.60 | 96.00 | 101.00 | 11,137 | +0.40(+0.40%) |
Nov 06, 2018 | 94.00 | 102.34 | 91.20 | 100.60 | 22,779 | +5.00(+5.23%) |
Nov 05, 2018 | 100.20 | 101.80 | 94.80 | 95.60 | 14,327 | -3.20(-3.24%) |
Nov 02, 2018 | 97.20 | 102.80 | 96.00 | 98.80 | 11,330 | +2.20(+2.28%) |
Nov 01, 2018 | 96.00 | 101.80 | 94.80 | 96.60 | 12,484 | +2.20(+2.33%) |
Oct 31, 2018 | 96.60 | 98.40 | 93.40 | 94.40 | 14,003 | -1.80(-1.87%) |
Oct 30, 2018 | 98.80 | 102.60 | 96.00 | 96.20 | 14,288 | -3.80(-3.80%) |
Oct 29, 2018 | 103.00 | 104.00 | 98.60 | 100.00 | 17,578 | -2.20(-2.15%) |
Oct 26, 2018 | 101.80 | 106.80 | 100.00 | 102.20 | 19,730 | -1.00(-0.97%) |
Oct 25, 2018 | 98.80 | 106.80 | 98.20 | 103.20 | 21,345 | +5.40(+5.52%) |
Oct 24, 2018 | 102.00 | 107.80 | 96.60 | 97.80 | 38,786 | -4.40(-4.31%) |
Oct 23, 2018 | 103.00 | 103.20 | 98.60 | 102.20 | 11,163 | -2.00(-1.92%) |
Oct 22, 2018 | 102.00 | 105.20 | 97.80 | 104.20 | 18,762 | +0.00(+0.00%) |
Oct 19, 2018 | 109.80 | 110.40 | 102.80 | 104.20 | 24,175 | -5.60(-5.10%) |
Oct 18, 2018 | 116.20 | 118.40 | 109.40 | 109.80 | 23,503 | -6.60(-5.67%) |
Oct 17, 2018 | 116.60 | 119.74 | 115.06 | 116.40 | 15,918 | -0.80(-0.68%) |
Oct 16, 2018 | 117.60 | 122.00 | 115.40 | 117.20 | 18,754 | -0.40(-0.34%) |
Oct 15, 2018 | 121.00 | 122.80 | 114.00 | 117.60 | 22,197 | -3.40(-2.81%) |
Oct 12, 2018 | 129.00 | 129.82 | 118.30 | 121.00 | 32,195 | -3.80(-3.04%) |
Oct 11, 2018 | 118.20 | 128.00 | 113.60 | 124.80 | 51,728 | +8.80(+7.59%) |
Oct 10, 2018 | 112.40 | 117.60 | 111.00 | 116.00 | 34,654 | +3.80(+3.39%) |
Oct 09, 2018 | 108.20 | 118.39 | 107.20 | 112.20 | 28,432 | +2.80(+2.56%) |
Oct 08, 2018 | 108.20 | 112.40 | 108.00 | 109.40 | 15,767 | +1.40(+1.30%) |
Oct 05, 2018 | 104.80 | 110.20 | 99.80 | 108.00 | 28,230 | +6.20(+6.09%) |
Oct 04, 2018 | 105.20 | 106.00 | 100.40 | 101.80 | 10,647 | -4.00(-3.78%) |
Oct 03, 2018 | 105.40 | 108.60 | 100.74 | 105.80 | 8,374 | +0.20(+0.19%) |
Oct 02, 2018 | 108.00 | 110.00 | 105.00 | 105.60 | 7,744 | -2.00(-1.86%) |
Oct 01, 2018 | 106.00 | 110.00 | 104.20 | 107.60 | 12,940 | +2.60(+2.48%) |
Sep 28, 2018 | 109.00 | 111.00 | 104.00 | 105.00 | 10,750 | -3.00(-2.78%) |
Sep 27, 2018 | 106.00 | 115.00 | 105.00 | 108.00 | 17,610 | +3.00(+2.86%) |
Sep 26, 2018 | 100.00 | 107.00 | 100.00 | 105.00 | 18,362 | +5.00(+5.00%) |
Sep 25, 2018 | 101.00 | 104.00 | 99.00 | 100.00 | 12,516 | +0.00(+0.00%) |
Sep 24, 2018 | 99.00 | 103.00 | 98.50 | 100.00 | 11,821 | +1.00(+1.01%) |
Sep 21, 2018 | 95.00 | 100.00 | 94.00 | 99.00 | 34,630 | +3.00(+3.12%) |
Sep 20, 2018 | 94.00 | 97.00 | 94.00 | 96.00 | 9,615 | +2.00(+2.13%) |
Sep 19, 2018 | 94.00 | 98.00 | 94.00 | 94.00 | 9,221 | -1.00(-1.05%) |
Sep 18, 2018 | 97.00 | 99.00 | 94.00 | 95.00 | 14,657 | -1.00(-1.04%) |
Sep 17, 2018 | 94.00 | 96.00 | 92.00 | 96.00 | 19,952 | +2.50(+2.67%) |
Sep 14, 2018 | 95.00 | 98.00 | 93.00 | 93.50 | 13,310 | -2.50(-2.60%) |
Sep 13, 2018 | 96.00 | 98.00 | 95.00 | 96.00 | 9,456 | +0.00(+0.00%) |
Sep 12, 2018 | 98.00 | 98.00 | 96.00 | 96.00 | 6,199 | -2.00(-2.04%) |
Sep 11, 2018 | 96.00 | 102.00 | 95.00 | 98.00 | 14,497 | +2.00(+2.08%) |
Sep 10, 2018 | 101.00 | 102.90 | 94.00 | 96.00 | 21,586 | -5.00(-4.95%) |
Sep 07, 2018 | 100.00 | 105.00 | 99.00 | 101.00 | 12,050 | +0.00(+0.00%) |
Sep 06, 2018 | 109.00 | 109.00 | 100.00 | 101.00 | 13,960 | -6.00(-5.61%) |
Sep 05, 2018 | 109.00 | 110.00 | 104.00 | 107.00 | 12,396 | +0.00(+0.00%) |
Sep 04, 2018 | 109.00 | 114.00 | 105.00 | 107.00 | 20,777 | -2.00(-1.83%) |
Aug 31, 2018 | 109.00 | 109.00 | 109.00 | 0 | +3.00(+2.83%) | |
Aug 30, 2018 | 105.00 | 108.00 | 102.00 | 106.00 | 13,334 | +2.00(+1.92%) |
Aug 29, 2018 | 102.00 | 107.00 | 100.00 | 104.00 | 26,477 | +3.00(+2.97%) |
Aug 28, 2018 | 99.00 | 103.00 | 99.00 | 101.00 | 19,884 | +2.00(+2.02%) |
Aug 27, 2018 | 95.00 | 99.00 | 95.00 | 99.00 | 9,408 | +4.00(+4.21%) |
Aug 24, 2018 | 94.00 | 96.50 | 92.00 | 95.00 | 13,130 | +1.00(+1.06%) |
Aug 23, 2018 | 95.00 | 99.00 | 94.00 | 94.00 | 8,551 | -1.00(-1.05%) |
Aug 22, 2018 | 92.00 | 96.00 | 90.00 | 95.00 | 18,793 | +3.00(+3.26%) |
Aug 21, 2018 | 92.00 | 94.00 | 90.00 | 92.00 | 11,537 | -1.00(-1.08%) |
Aug 20, 2018 | 90.00 | 93.00 | 88.00 | 93.00 | 20,724 | +3.00(+3.33%) |
Aug 17, 2018 | 93.00 | 93.00 | 88.00 | 90.00 | 15,850 | -4.00(-4.26%) |
Aug 16, 2018 | 94.00 | 95.00 | 91.00 | 94.00 | 8,255 | +1.00(+1.08%) |
Aug 15, 2018 | 93.00 | 95.00 | 92.00 | 93.00 | 42,258 | -2.00(-2.11%) |
Aug 14, 2018 | 92.00 | 95.00 | 92.00 | 95.00 | 13,155 | +2.50(+2.70%) |
Aug 13, 2018 | 90.00 | 94.00 | 88.00 | 92.50 | 18,551 | +3.50(+3.93%) |
Aug 10, 2018 | 90.00 | 93.00 | 89.00 | 89.00 | 12,190 | -1.50(-1.66%) |
Aug 09, 2018 | 104.00 | 104.00 | 89.00 | 90.50 | 31,382 | -11.50(-11.27%) |
Aug 08, 2018 | 90.00 | 103.00 | 89.00 | 102.00 | 43,028 | +13.00(+14.61%) |
Aug 07, 2018 | 85.00 | 90.00 | 85.00 | 89.00 | 11,589 | +5.00(+5.95%) |
Aug 06, 2018 | 89.00 | 90.00 | 83.00 | 84.00 | 11,289 | -4.00(-4.55%) |
Aug 03, 2018 | 85.00 | 89.00 | 82.00 | 88.00 | 12,500 | +3.00(+3.53%) |
Aug 02, 2018 | 85.00 | 86.00 | 84.00 | 85.00 | 5,505 | -0.50(-0.58%) |
Aug 01, 2018 | 90.00 | 90.00 | 85.00 | 85.50 | 9,663 | -3.50(-3.93%) |
Jul 31, 2018 | 83.00 | 90.00 | 82.55 | 89.00 | 22,829 | +7.00(+8.54%) |
Jul 30, 2018 | 86.00 | 88.00 | 81.00 | 82.00 | 77,687 | -3.00(-3.53%) |
Jul 27, 2018 | 88.00 | 88.20 | 85.00 | 85.00 | 16,320 | -4.00(-4.49%) |
Jul 26, 2018 | 88.00 | 92.00 | 87.00 | 89.00 | 12,814 | +1.00(+1.14%) |
Jul 25, 2018 | 90.00 | 92.00 | 87.00 | 88.00 | 10,636 | -2.00(-2.22%) |
Jul 24, 2018 | 90.00 | 94.00 | 87.00 | 90.00 | 13,989 | +0.50(+0.56%) |
Jul 23, 2018 | 92.00 | 93.00 | 89.00 | 89.50 | 9,913 | -2.50(-2.72%) |
Jul 20, 2018 | 93.00 | 96.00 | 90.00 | 92.00 | 7,393 | -1.00(-1.08%) |
Jul 19, 2018 | 91.00 | 95.00 | 90.00 | 93.00 | 9,594 | +2.00(+2.20%) |
Jul 18, 2018 | 91.00 | 91.00 | 89.00 | 91.00 | 11,610 | +1.00(+1.11%) |
Jul 17, 2018 | 93.00 | 96.00 | 90.00 | 90.00 | 9,995 | -4.00(-4.26%) |
Jul 16, 2018 | 95.00 | 95.00 | 91.00 | 94.00 | 8,596 | -1.00(-1.05%) |
Jul 13, 2018 | 95.00 | 9,026 | -2.00(-2.06%) | |||
Jul 12, 2018 | 88.00 | 99.00 | 88.00 | 97.00 | 24,600 | +11.00(+12.79%) |
Jul 11, 2018 | 94.00 | 94.00 | 86.00 | 86.00 | 25,918 | -8.00(-8.51%) |
Jul 10, 2018 | 98.00 | 98.00 | 93.50 | 94.00 | 13,146 | -3.00(-3.09%) |
Jul 09, 2018 | 99.00 | 99.00 | 95.50 | 97.00 | 14,142 | -2.00(-2.02%) |
Jul 06, 2018 | 99.00 | 102.00 | 99.00 | 99.00 | 11,519 | +0.00(+0.00%) |
Jul 05, 2018 | 100.00 | 100.00 | 98.00 | 99.00 | 8,290 | -1.00(-1.00%) |
Jul 03, 2018 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 100.00 | 102.50 | 98.00 | 100.00 | 17,736 | +0.00(+0.00%) |
Jun 29, 2018 | 108.00 | 109.00 | 97.00 | 100.00 | 51,092 | -5.00(-4.76%) |
Jun 28, 2018 | 103.00 | 106.00 | 100.00 | 105.00 | 21,924 | +1.00(+0.96%) |
Jun 27, 2018 | 105.00 | 106.00 | 101.00 | 104.00 | 18,033 | +1.00(+0.97%) |
Jun 26, 2018 | 109.00 | 110.50 | 100.00 | 103.00 | 24,933 | -5.00(-4.63%) |
Jun 25, 2018 | 104.00 | 110.00 | 103.00 | 108.00 | 17,332 | +2.00(+1.89%) |
Jun 22, 2018 | 107.00 | 107.00 | 101.00 | 106.00 | 48,696 | +0.00(+0.00%) |
Jun 21, 2018 | 106.00 | 111.00 | 103.00 | 106.00 | 42,528 | +1.00(+0.95%) |
Jun 20, 2018 | 99.00 | 106.00 | 99.00 | 105.00 | 28,584 | +5.50(+5.53%) |
Jun 19, 2018 | 102.00 | 104.00 | 99.00 | 99.50 | 25,152 | -4.50(-4.33%) |
Jun 18, 2018 | 100.00 | 104.00 | 98.50 | 104.00 | 12,125 | +3.00(+2.97%) |
Jun 15, 2018 | 104.00 | 100.00 | 101.00 | 25,849 | -3.00(-2.88%) | |
Jun 14, 2018 | 103.00 | 107.00 | 103.00 | 104.00 | 11,450 | +0.00(+0.00%) |
Jun 13, 2018 | 95.00 | 106.00 | 94.00 | 104.00 | 26,830 | +9.50(+10.05%) |
Jun 12, 2018 | 98.00 | 98.00 | 94.00 | 94.50 | 22,972 | -3.50(-3.57%) |
Jun 11, 2018 | 102.00 | 102.00 | 96.00 | 98.00 | 26,383 | -3.00(-2.97%) |
Jun 08, 2018 | 102.00 | 104.00 | 100.00 | 101.00 | 11,736 | -2.00(-1.94%) |
Jun 07, 2018 | 105.00 | 106.00 | 102.00 | 103.00 | 8,808 | -3.00(-2.83%) |
Jun 06, 2018 | 105.00 | 106.00 | 102.20 | 106.00 | 11,876 | +2.00(+1.92%) |
Jun 05, 2018 | 100.00 | 105.00 | 100.00 | 104.00 | 13,442 | +3.00(+2.97%) |
Jun 04, 2018 | 107.00 | 109.00 | 100.00 | 101.00 | 15,046 | -5.00(-4.72%) |
Jun 01, 2018 | 105.00 | 107.00 | 104.00 | 106.00 | 15,658 | +3.00(+2.91%) |
May 31, 2018 | 105.00 | 106.90 | 102.00 | 103.00 | 22,047 | -3.00(-2.83%) |
May 30, 2018 | 106.00 | 108.00 | 104.00 | 106.00 | 8,263 | +0.00(+0.00%) |
May 29, 2018 | 105.00 | 106.00 | 101.00 | 106.00 | 11,878 | +1.00(+0.95%) |
May 25, 2018 | 105.00 | 105.00 | 105.00 | 0 | -3.00(-2.78%) | |
May 24, 2018 | 103.00 | 109.00 | 102.00 | 108.00 | 15,628 | +4.00(+3.85%) |
May 23, 2018 | 103.00 | 107.00 | 102.00 | 104.00 | 11,476 | +1.00(+0.97%) |
May 22, 2018 | 104.00 | 108.00 | 97.00 | 103.00 | 37,583 | -1.00(-0.96%) |
May 21, 2018 | 108.00 | 109.00 | 103.00 | 104.00 | 15,473 | -3.00(-2.80%) |
May 18, 2018 | 105.00 | 109.00 | 104.00 | 107.00 | 19,311 | +2.00(+1.90%) |
May 17, 2018 | 111.00 | 111.00 | 104.00 | 105.00 | 34,434 | -6.00(-5.41%) |
May 16, 2018 | 113.00 | 115.00 | 110.00 | 111.00 | 18,646 | -2.50(-2.20%) |
May 15, 2018 | 117.00 | 117.00 | 113.00 | 113.50 | 25,128 | -3.50(-2.99%) |
May 14, 2018 | 119.00 | 121.50 | 117.00 | 117.00 | 13,471 | -1.50(-1.27%) |
May 11, 2018 | 125.00 | 125.10 | 116.00 | 118.50 | 38,046 | -11.50(-8.85%) |
May 10, 2018 | 131.00 | 136.59 | 128.00 | 130.00 | 17,680 | -2.00(-1.52%) |
May 09, 2018 | 128.00 | 132.00 | 126.00 | 132.00 | 15,666 | +5.00(+3.94%) |
May 08, 2018 | 131.00 | 131.00 | 125.00 | 127.00 | 15,385 | -5.00(-3.79%) |
May 07, 2018 | 131.00 | 136.00 | 131.00 | 132.00 | 12,129 | +2.00(+1.54%) |
May 04, 2018 | 129.00 | 135.00 | 129.00 | 130.00 | 17,345 | +1.00(+0.78%) |
May 03, 2018 | 131.00 | 131.00 | 125.00 | 129.00 | 13,032 | -2.00(-1.53%) |
May 02, 2018 | 127.00 | 136.00 | 127.00 | 131.00 | 18,472 | +3.00(+2.34%) |
May 01, 2018 | 123.00 | 129.00 | 121.50 | 128.00 | 11,945 | +5.00(+4.07%) |
Apr 30, 2018 | 124.00 | 127.00 | 121.00 | 123.00 | 9,462 | -1.00(-0.81%) |
Apr 27, 2018 | 128.00 | 128.00 | 122.00 | 124.00 | 9,169 | -2.50(-1.98%) |
Apr 26, 2018 | 120.00 | 128.00 | 119.00 | 126.50 | 15,996 | +8.50(+7.20%) |
Apr 25, 2018 | 118.00 | 121.00 | 114.00 | 118.00 | 10,111 | +0.00(+0.00%) |
Apr 24, 2018 | 120.00 | 120.00 | 116.50 | 118.00 | 10,986 | -0.50(-0.42%) |
Apr 23, 2018 | 122.00 | 124.00 | 118.00 | 118.50 | 15,412 | -3.50(-2.87%) |
Apr 20, 2018 | 129.00 | 130.00 | 122.00 | 122.00 | 22,083 | -7.00(-5.43%) |
Apr 19, 2018 | 124.00 | 131.00 | 122.00 | 129.00 | 24,976 | +5.00(+4.03%) |
Apr 18, 2018 | 140.00 | 149.00 | 124.00 | 124.00 | 129,797 | -3.00(-2.36%) |
Apr 17, 2018 | 125.00 | 128.00 | 122.10 | 127.00 | 14,485 | +4.00(+3.25%) |
Apr 16, 2018 | 124.00 | 124.00 | 119.00 | 123.00 | 10,099 | +0.00(+0.00%) |
Apr 13, 2018 | 121.00 | 124.00 | 119.00 | 123.00 | 16,082 | +3.00(+2.50%) |
Apr 12, 2018 | 120.00 | 122.00 | 118.50 | 120.00 | 13,615 | +1.00(+0.84%) |
Apr 11, 2018 | 116.00 | 122.00 | 113.00 | 119.00 | 23,945 | +3.00(+2.59%) |
Apr 10, 2018 | 113.00 | 118.00 | 112.00 | 116.00 | 18,138 | +3.00(+2.65%) |
Apr 09, 2018 | 110.00 | 117.00 | 109.00 | 113.00 | 28,487 | +4.00(+3.67%) |
Apr 06, 2018 | 115.00 | 116.00 | 107.00 | 109.00 | 43,956 | -8.00(-6.84%) |
Apr 05, 2018 | 123.00 | 124.90 | 115.00 | 117.00 | 23,790 | -6.00(-4.88%) |
Apr 04, 2018 | 115.00 | 126.00 | 115.00 | 123.00 | 39,050 | +6.00(+5.13%) |
Apr 03, 2018 | 129.00 | 129.00 | 115.00 | 117.00 | 42,768 | -10.00(-7.87%) |
Apr 02, 2018 | 126.00 | 132.00 | 121.00 | 127.00 | 41,661 | +1.00(+0.79%) |
Mar 29, 2018 | 126.00 | 126.00 | 126.00 | 0 | -6.00(-4.55%) | |
Mar 28, 2018 | 136.00 | 142.90 | 132.00 | 132.00 | 13,369 | -3.00(-2.22%) |
Mar 27, 2018 | 149.00 | 149.00 | 133.00 | 135.00 | 21,619 | -13.00(-8.78%) |
Mar 26, 2018 | 144.00 | 149.00 | 141.00 | 148.00 | 18,234 | +7.00(+4.96%) |
Mar 23, 2018 | 139.00 | 144.00 | 135.00 | 141.00 | 14,619 | +3.00(+2.17%) |
Mar 22, 2018 | 139.00 | 142.62 | 135.00 | 138.00 | 17,154 | -2.00(-1.43%) |
Mar 21, 2018 | 139.00 | 153.00 | 139.00 | 140.00 | 33,356 | +1.00(+0.72%) |
Mar 20, 2018 | 140.00 | 143.00 | 137.00 | 139.00 | 16,962 | +0.00(+0.00%) |
Mar 19, 2018 | 141.00 | 141.67 | 133.00 | 139.00 | 24,811 | -4.00(-2.80%) |
Mar 16, 2018 | 139.00 | 144.75 | 138.00 | 143.00 | 17,751 | +4.00(+2.88%) |
Mar 15, 2018 | 141.00 | 144.00 | 138.50 | 139.00 | 16,328 | -3.00(-2.11%) |
Mar 14, 2018 | 150.00 | 150.00 | 138.00 | 142.00 | 39,056 | -6.50(-4.38%) |
Mar 13, 2018 | 143.00 | 154.00 | 143.00 | 148.50 | 23,235 | +6.00(+4.21%) |
Mar 12, 2018 | 161.00 | 163.00 | 142.00 | 142.50 | 33,387 | -19.50(-12.04%) |
Mar 09, 2018 | 165.00 | 174.00 | 150.00 | 162.00 | 63,248 | -17.00(-9.50%) |
Mar 08, 2018 | 183.00 | 187.00 | 168.00 | 179.00 | 48,602 | -2.00(-1.10%) |
Mar 07, 2018 | 162.00 | 184.00 | 161.00 | 181.00 | 51,419 | +20.00(+12.42%) |
Mar 06, 2018 | 164.00 | 167.00 | 158.00 | 161.00 | 23,965 | -4.00(-2.42%) |
Mar 05, 2018 | 158.00 | 166.00 | 157.20 | 165.00 | 24,727 | +5.00(+3.12%) |
Mar 02, 2018 | 154.00 | 164.00 | 152.00 | 160.00 | 24,719 | +5.00(+3.23%) |
Mar 01, 2018 | 154.00 | 159.00 | 152.00 | 155.00 | 23,749 | +1.00(+0.65%) |
Feb 28, 2018 | 154.00 | 157.00 | 149.00 | 154.00 | 23,694 | +0.00(+0.00%) |
Feb 27, 2018 | 162.00 | 168.00 | 153.00 | 154.00 | 27,230 | -8.00(-4.94%) |
Feb 26, 2018 | 161.00 | 168.00 | 160.00 | 162.00 | 21,250 | +2.00(+1.25%) |
Feb 23, 2018 | 161.00 | 162.00 | 155.00 | 160.00 | 13,549 | -1.00(-0.62%) |
Feb 22, 2018 | 160.00 | 164.00 | 156.50 | 161.00 | 18,914 | -1.00(-0.62%) |
Feb 21, 2018 | 155.00 | 165.90 | 152.00 | 162.00 | 25,215 | +8.00(+5.19%) |
Feb 20, 2018 | 162.00 | 172.00 | 152.00 | 154.00 | 52,592 | -8.00(-4.94%) |
Feb 16, 2018 | 162.00 | 162.00 | 162.00 | 0 | +23.00(+16.55%) | |
Feb 15, 2018 | 143.00 | 144.90 | 137.00 | 139.00 | 22,244 | -3.00(-2.11%) |
Feb 14, 2018 | 141.00 | 149.00 | 139.00 | 142.00 | 28,384 | +0.50(+0.35%) |
Feb 13, 2018 | 137.00 | 144.50 | 136.00 | 141.50 | 26,659 | +3.50(+2.54%) |
Feb 12, 2018 | 146.00 | 148.00 | 136.00 | 138.00 | 19,771 | -8.00(-5.48%) |
Feb 09, 2018 | 143.00 | 150.00 | 131.38 | 146.00 | 37,309 | +5.00(+3.55%) |
Feb 08, 2018 | 151.26 | 141.00 | 141.00 | 24,074 | -8.00(-5.37%) | |
Feb 07, 2018 | 155.00 | 156.00 | 145.00 | 149.00 | 25,923 | -5.00(-3.25%) |
Feb 06, 2018 | 138.00 | 156.59 | 135.33 | 154.00 | 63,826 | +12.00(+8.45%) |
Feb 05, 2018 | 148.00 | 150.00 | 135.00 | 142.00 | 22,458 | -5.00(-3.40%) |
Feb 02, 2018 | 150.00 | 154.00 | 141.00 | 147.00 | 40,315 | -4.00(-2.65%) |
Feb 01, 2018 | 158.00 | 161.00 | 150.00 | 151.00 | 23,430 | -9.00(-5.62%) |
Jan 31, 2018 | 160.00 | 166.00 | 157.00 | 160.00 | 16,701 | +1.00(+0.63%) |
Jan 30, 2018 | 161.00 | 164.50 | 161.00 | 159.00 | 57,033 | -5.00(-3.05%) |
Jan 29, 2018 | 166.00 | 167.50 | 160.00 | 164.00 | 12,894 | -2.00(-1.20%) |
Jan 26, 2018 | 169.00 | 171.00 | 164.00 | 166.00 | 16,555 | -3.00(-1.78%) |
Jan 25, 2018 | 169.00 | 170.00 | 162.00 | 169.00 | 6,713 | +3.00(+1.81%) |
Jan 24, 2018 | 170.00 | 171.00 | 163.00 | 166.00 | 10,853 | -4.00(-2.35%) |
Jan 23, 2018 | 166.00 | 172.00 | 166.00 | 170.00 | 17,451 | +3.00(+1.80%) |
Jan 22, 2018 | 169.00 | 174.00 | 166.00 | 167.00 | 22,830 | -1.00(-0.60%) |
Jan 19, 2018 | 166.00 | 170.00 | 159.00 | 168.00 | 15,660 | +1.00(+0.60%) |
Jan 18, 2018 | 170.00 | 162.00 | 167.00 | 13,996 | -3.00(-1.76%) | |
Jan 17, 2018 | 163.00 | 171.00 | 161.50 | 170.00 | 20,079 | +9.00(+5.59%) |
Jan 16, 2018 | 172.00 | 173.00 | 158.00 | 161.00 | 22,206 | -10.00(-5.85%) |
Jan 12, 2018 | 171.00 | 171.00 | 171.00 | 0 | -1.00(-0.58%) | |
Jan 11, 2018 | 175.00 | 175.00 | 169.00 | 172.00 | 15,173 | -1.50(-0.86%) |
Jan 10, 2018 | 176.00 | 167.90 | 173.50 | 24,755 | +1.50(+0.87%) | |
Jan 09, 2018 | 167.00 | 174.00 | 165.00 | 172.00 | 14,569 | +4.00(+2.38%) |
Jan 08, 2018 | 170.00 | 172.00 | 164.00 | 168.00 | 15,684 | -3.00(-1.75%) |
Jan 05, 2018 | 175.00 | 180.00 | 168.00 | 171.00 | 11,793 | -3.00(-1.72%) |
Jan 04, 2018 | 174.00 | 177.50 | 168.00 | 174.00 | 20,713 | +2.00(+1.16%) |
Jan 03, 2018 | 177.00 | 178.00 | 172.00 | 172.00 | 12,792 | -6.00(-3.37%) |
Jan 02, 2018 | 169.00 | 183.00 | 167.00 | 178.00 | 37,785 | +11.00(+6.59%) |
Dec 29, 2017 | 167.00 | 167.00 | 167.00 | 0 | -7.00(-4.02%) | |
Dec 28, 2017 | 169.00 | 174.00 | 165.00 | 174.00 | 24,974 | +7.00(+4.19%) |
Dec 27, 2017 | 165.00 | 172.00 | 164.00 | 167.00 | 20,251 | +1.00(+0.60%) |
Dec 26, 2017 | 170.00 | 171.00 | 164.00 | 166.00 | 17,880 | -3.00(-1.78%) |
Dec 22, 2017 | 172.00 | 173.10 | 161.00 | 169.00 | 19,195 | -3.00(-1.74%) |
Dec 21, 2017 | 163.00 | 179.00 | 161.00 | 172.00 | 28,925 | +9.00(+5.52%) |
Dec 20, 2017 | 160.00 | 165.50 | 159.00 | 163.00 | 23,033 | +5.00(+3.16%) |
Dec 19, 2017 | 157.00 | 160.50 | 154.00 | 158.00 | 30,520 | +0.00(+0.00%) |
Dec 18, 2017 | 162.00 | 168.00 | 153.00 | 158.00 | 51,377 | -4.00(-2.47%) |
Dec 15, 2017 | 169.00 | 172.00 | 156.00 | 162.00 | 149,719 | -7.00(-4.14%) |
Dec 14, 2017 | 175.00 | 180.00 | 163.00 | 169.00 | 36,341 | -6.00(-3.43%) |
Dec 13, 2017 | 180.00 | 182.90 | 173.00 | 175.00 | 27,463 | -3.00(-1.69%) |
Dec 12, 2017 | 177.00 | 182.00 | 172.00 | 178.00 | 45,373 | +3.00(+1.71%) |
Dec 11, 2017 | 191.00 | 195.00 | 172.00 | 175.00 | 47,673 | -15.00(-7.89%) |
Dec 08, 2017 | 195.00 | 196.00 | 189.00 | 190.00 | 21,391 | -4.00(-2.06%) |
Dec 07, 2017 | 192.00 | 197.00 | 188.00 | 194.00 | 28,266 | +3.00(+1.57%) |
Dec 06, 2017 | 200.00 | 201.00 | 186.00 | 191.00 | 28,259 | -9.00(-4.50%) |
Dec 05, 2017 | 194.00 | 203.50 | 194.00 | 200.00 | 21,491 | +5.00(+2.56%) |
Dec 04, 2017 | 209.00 | 212.00 | 193.00 | 195.00 | 28,248 | -12.00(-5.80%) |