Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.40 | 67.83 | 66.05 | 67.83 | 871,679 | +1.68(+2.54%) |
Dec 28, 2018 | 67.80 | 68.25 | 65.43 | 66.15 | 1,110,389 | -1.59(-2.35%) |
Dec 27, 2018 | 66.44 | 67.84 | 64.98 | 67.75 | 1,258,396 | +0.18(+0.27%) |
Dec 26, 2018 | 64.38 | 67.66 | 63.20 | 67.56 | 1,074,361 | +3.56(+5.57%) |
Dec 24, 2018 | 65.31 | 65.69 | 63.48 | 64.00 | 576,735 | -1.74(-2.64%) |
Dec 21, 2018 | 67.02 | 68.03 | 65.14 | 65.74 | 1,804,356 | -1.41(-2.10%) |
Dec 20, 2018 | 68.33 | 69.14 | 66.24 | 67.15 | 1,223,950 | -1.46(-2.13%) |
Dec 19, 2018 | 68.95 | 70.75 | 67.92 | 68.61 | 1,996,516 | -0.02(-0.03%) |
Dec 18, 2018 | 70.08 | 70.79 | 68.11 | 68.63 | 1,402,634 | -0.91(-1.31%) |
Dec 17, 2018 | 70.75 | 71.50 | 68.84 | 69.53 | 1,241,522 | -1.22(-1.72%) |
Dec 14, 2018 | 71.82 | 73.31 | 70.40 | 70.75 | 1,475,962 | -1.95(-2.68%) |
Dec 13, 2018 | 77.13 | 78.19 | 72.37 | 72.70 | 1,393,959 | -3.77(-4.92%) |
Dec 12, 2018 | 78.89 | 79.39 | 76.14 | 76.47 | 1,552,295 | -1.14(-1.47%) |
Dec 11, 2018 | 81.19 | 81.29 | 77.09 | 77.61 | 1,121,641 | -1.97(-2.48%) |
Dec 10, 2018 | 81.79 | 82.08 | 78.63 | 79.58 | 954,231 | -2.12(-2.60%) |
Dec 07, 2018 | 85.24 | 86.01 | 81.26 | 81.70 | 1,033,753 | -3.59(-4.21%) |
Dec 06, 2018 | 83.89 | 85.33 | 81.96 | 85.29 | 1,355,123 | -0.63(-0.73%) |
Dec 04, 2018 | 89.06 | 89.06 | 85.46 | 85.92 | 1,272,877 | -3.78(-4.21%) |
Dec 03, 2018 | 93.18 | 93.18 | 88.91 | 89.70 | 1,316,762 | -1.65(-1.81%) |
Nov 30, 2018 | 89.08 | 91.75 | 88.63 | 91.35 | 1,227,207 | +1.87(+2.09%) |
Nov 29, 2018 | 87.98 | 89.84 | 87.98 | 89.47 | 1,371,171 | +0.84(+0.95%) |
Nov 28, 2018 | 85.67 | 88.96 | 84.99 | 88.63 | 953,798 | +3.49(+4.09%) |
Nov 27, 2018 | 85.02 | 85.73 | 84.09 | 85.15 | 582,964 | -0.11(-0.12%) |
Nov 26, 2018 | 83.52 | 85.44 | 83.47 | 85.25 | 676,726 | +2.49(+3.01%) |
Nov 23, 2018 | 81.94 | 83.70 | 81.94 | 82.76 | 257,351 | -0.34(-0.41%) |
Nov 21, 2018 | 83.10 | 83.10 | 83.10 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.15 | 83.33 | 81.39 | 81.99 | 1,273,952 | -2.32(-2.75%) |
Nov 19, 2018 | 83.42 | 84.66 | 82.33 | 84.31 | 944,349 | +0.32(+0.38%) |
Nov 16, 2018 | 83.26 | 84.34 | 81.89 | 83.99 | 697,799 | +0.90(+1.08%) |
Nov 15, 2018 | 79.07 | 83.28 | 79.07 | 83.09 | 962,665 | +3.19(+3.99%) |
Nov 14, 2018 | 80.61 | 81.73 | 79.06 | 79.90 | 467,064 | -0.24(-0.30%) |
Nov 13, 2018 | 81.01 | 82.77 | 79.72 | 80.15 | 779,874 | -0.84(-1.04%) |
Nov 12, 2018 | 84.18 | 84.18 | 79.24 | 80.98 | 856,623 | -2.95(-3.52%) |
Nov 09, 2018 | 82.99 | 84.25 | 82.40 | 83.93 | 1,138,342 | -0.42(-0.50%) |
Nov 08, 2018 | 83.57 | 84.40 | 83.02 | 84.36 | 808,116 | +0.29(+0.34%) |
Nov 07, 2018 | 82.20 | 84.13 | 81.21 | 84.07 | 908,428 | +2.45(+3.00%) |
Nov 06, 2018 | 80.99 | 82.98 | 80.24 | 81.62 | 890,526 | +0.51(+0.63%) |
Nov 05, 2018 | 82.01 | 83.29 | 80.42 | 81.11 | 988,873 | -0.99(-1.21%) |
Nov 02, 2018 | 82.92 | 83.59 | 79.88 | 82.10 | 1,320,045 | +0.24(+0.29%) |
Nov 01, 2018 | 79.05 | 82.92 | 78.92 | 81.86 | 1,405,194 | +2.78(+3.51%) |
Oct 31, 2018 | 82.83 | 84.71 | 78.48 | 79.08 | 2,198,055 | -3.45(-4.18%) |
Oct 30, 2018 | 81.70 | 83.31 | 78.48 | 82.54 | 5,232,019 | -4.31(-4.96%) |
Oct 29, 2018 | 86.57 | 87.68 | 84.49 | 86.85 | 1,608,322 | +1.59(+1.87%) |
Oct 26, 2018 | 87.11 | 87.86 | 84.80 | 85.26 | 1,410,067 | -2.56(-2.91%) |
Oct 25, 2018 | 88.23 | 89.38 | 86.62 | 87.81 | 744,559 | -0.08(-0.09%) |
Oct 24, 2018 | 91.45 | 92.64 | 87.35 | 87.89 | 944,244 | -3.78(-4.12%) |
Oct 23, 2018 | 90.65 | 92.42 | 88.86 | 91.67 | 941,523 | -1.96(-2.09%) |
Oct 22, 2018 | 93.15 | 93.80 | 92.13 | 93.62 | 746,559 | +1.26(+1.37%) |
Oct 19, 2018 | 94.70 | 95.26 | 92.11 | 92.36 | 463,073 | -2.16(-2.28%) |
Oct 18, 2018 | 96.22 | 96.85 | 94.16 | 94.52 | 558,635 | -1.97(-2.04%) |
Oct 17, 2018 | 95.95 | 97.42 | 95.72 | 96.49 | 574,825 | -0.25(-0.26%) |
Oct 16, 2018 | 94.70 | 96.82 | 93.70 | 96.74 | 526,732 | +3.23(+3.45%) |
Oct 15, 2018 | 92.34 | 94.13 | 92.34 | 93.51 | 552,415 | +1.49(+1.62%) |
Oct 12, 2018 | 94.45 | 94.45 | 90.52 | 92.01 | 1,218,615 | -1.41(-1.51%) |
Oct 11, 2018 | 95.30 | 96.80 | 93.31 | 93.42 | 1,113,170 | -2.56(-2.66%) |
Oct 10, 2018 | 97.97 | 98.50 | 95.73 | 95.98 | 1,227,786 | -2.65(-2.69%) |
Oct 09, 2018 | 98.66 | 99.61 | 98.09 | 98.63 | 1,288,341 | -0.50(-0.51%) |
Oct 08, 2018 | 100.47 | 101.00 | 97.45 | 99.13 | 553,890 | -1.44(-1.43%) |
Oct 05, 2018 | 101.06 | 101.53 | 100.14 | 100.57 | 865,579 | -1.15(-1.13%) |
Oct 04, 2018 | 101.04 | 102.32 | 100.60 | 101.71 | 683,082 | +0.50(+0.49%) |
Oct 03, 2018 | 100.37 | 102.33 | 99.81 | 101.21 | 698,040 | +1.23(+1.23%) |
Oct 02, 2018 | 100.06 | 101.32 | 99.08 | 99.98 | 515,588 | -0.28(-0.28%) |
Oct 01, 2018 | 101.97 | 103.19 | 99.70 | 100.26 | 662,187 | -0.87(-0.86%) |
Sep 28, 2018 | 102.91 | 103.44 | 101.10 | 101.13 | 607,233 | -1.94(-1.88%) |
Sep 27, 2018 | 102.87 | 104.39 | 102.23 | 103.06 | 808,951 | +0.21(+0.21%) |
Sep 26, 2018 | 102.57 | 103.81 | 102.11 | 102.85 | 1,115,627 | -0.06(-0.06%) |
Sep 25, 2018 | 102.52 | 103.27 | 102.20 | 102.91 | 702,692 | +1.07(+1.05%) |
Sep 24, 2018 | 100.75 | 101.97 | 100.63 | 101.84 | 754,501 | +0.67(+0.66%) |
Sep 21, 2018 | 101.28 | 102.58 | 100.61 | 101.17 | 1,129,215 | -0.41(-0.41%) |
Sep 20, 2018 | 101.99 | 102.74 | 100.83 | 101.59 | 742,216 | -0.01(-0.01%) |
Sep 19, 2018 | 102.21 | 102.21 | 101.06 | 101.60 | 1,352,130 | -0.01(-0.01%) |
Sep 18, 2018 | 101.75 | 102.69 | 99.85 | 101.61 | 1,797,117 | +0.27(+0.27%) |
Sep 17, 2018 | 96.49 | 101.52 | 95.77 | 101.34 | 2,538,443 | +6.64(+7.02%) |
Sep 14, 2018 | 107.82 | 107.99 | 93.10 | 94.69 | 6,828,187 | -13.41(-12.41%) |
Sep 13, 2018 | 109.19 | 109.19 | 107.61 | 108.11 | 458,132 | -0.72(-0.66%) |
Sep 12, 2018 | 109.56 | 109.99 | 108.26 | 108.83 | 537,526 | -0.82(-0.75%) |
Sep 11, 2018 | 107.91 | 109.65 | 106.63 | 109.65 | 722,886 | +1.07(+0.99%) |
Sep 10, 2018 | 110.77 | 111.27 | 108.42 | 108.58 | 852,822 | -1.83(-1.66%) |
Sep 07, 2018 | 108.70 | 110.58 | 108.40 | 110.41 | 744,651 | +1.46(+1.34%) |
Sep 06, 2018 | 108.54 | 109.21 | 108.07 | 108.96 | 817,057 | +0.42(+0.38%) |
Sep 05, 2018 | 105.88 | 108.56 | 105.76 | 108.54 | 1,003,222 | +2.89(+2.74%) |
Sep 04, 2018 | 104.65 | 105.92 | 104.27 | 105.65 | 786,257 | +1.20(+1.15%) |
Aug 31, 2018 | 104.44 | 104.44 | 104.44 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.64 | 105.25 | 104.26 | 104.62 | 541,073 | -0.47(-0.45%) |
Aug 29, 2018 | 106.56 | 106.56 | 105.09 | 105.09 | 549,314 | -1.03(-0.97%) |
Aug 28, 2018 | 106.95 | 106.95 | 106.05 | 106.12 | 548,972 | -0.46(-0.43%) |
Aug 27, 2018 | 105.72 | 106.80 | 105.72 | 106.58 | 507,790 | +1.25(+1.19%) |
Aug 24, 2018 | 105.14 | 105.61 | 104.68 | 105.33 | 686,780 | +0.41(+0.39%) |
Aug 23, 2018 | 106.02 | 106.02 | 104.79 | 104.92 | 399,996 | -1.23(-1.16%) |
Aug 22, 2018 | 106.23 | 106.63 | 105.75 | 106.16 | 468,398 | -0.30(-0.28%) |
Aug 21, 2018 | 106.55 | 106.79 | 106.38 | 106.46 | 803,170 | +0.18(+0.17%) |
Aug 20, 2018 | 106.15 | 106.51 | 105.81 | 106.28 | 532,966 | +0.24(+0.23%) |
Aug 17, 2018 | 105.47 | 106.56 | 103.87 | 106.03 | 746,103 | -0.63(-0.59%) |
Aug 16, 2018 | 106.28 | 107.31 | 105.91 | 106.66 | 577,015 | +0.92(+0.87%) |
Aug 15, 2018 | 106.92 | 107.49 | 104.88 | 105.75 | 782,558 | -1.92(-1.78%) |
Aug 14, 2018 | 107.21 | 108.47 | 107.21 | 107.66 | 747,923 | +0.46(+0.43%) |
Aug 13, 2018 | 107.47 | 109.37 | 106.81 | 107.20 | 1,550,618 | +0.66(+0.62%) |
Aug 10, 2018 | 107.06 | 107.51 | 106.34 | 106.55 | 572,386 | -0.96(-0.90%) |
Aug 09, 2018 | 108.98 | 109.49 | 107.46 | 107.51 | 557,881 | -1.34(-1.23%) |
Aug 08, 2018 | 109.66 | 109.94 | 108.84 | 108.85 | 680,563 | -0.70(-0.64%) |
Aug 07, 2018 | 109.87 | 110.62 | 109.29 | 109.55 | 596,428 | +0.19(+0.18%) |
Aug 06, 2018 | 109.32 | 110.31 | 108.60 | 109.36 | 650,712 | +0.31(+0.28%) |
Aug 03, 2018 | 107.80 | 109.21 | 107.51 | 109.05 | 595,524 | +1.13(+1.04%) |
Aug 02, 2018 | 105.83 | 108.26 | 105.68 | 107.92 | 598,886 | +1.38(+1.29%) |
Aug 01, 2018 | 105.71 | 106.70 | 103.87 | 106.55 | 729,884 | +0.29(+0.27%) |
Jul 31, 2018 | 105.40 | 107.28 | 105.37 | 106.26 | 1,039,316 | +1.37(+1.30%) |
Jul 30, 2018 | 104.88 | 106.59 | 104.53 | 104.89 | 1,036,996 | +0.52(+0.50%) |
Jul 27, 2018 | 105.41 | 105.41 | 103.07 | 104.37 | 949,973 | -0.50(-0.48%) |
Jul 26, 2018 | 105.60 | 107.62 | 104.78 | 104.87 | 1,962,762 | -0.76(-0.72%) |
Jul 25, 2018 | 103.46 | 105.78 | 103.46 | 105.63 | 1,613,897 | +2.52(+2.45%) |
Jul 24, 2018 | 100.26 | 103.24 | 98.78 | 103.11 | 1,721,475 | +1.69(+1.67%) |
Jul 23, 2018 | 100.31 | 101.41 | 99.43 | 101.41 | 1,317,576 | +0.55(+0.54%) |
Jul 20, 2018 | 101.06 | 101.57 | 100.28 | 100.86 | 726,568 | -0.07(-0.07%) |
Jul 19, 2018 | 99.46 | 101.17 | 99.46 | 100.93 | 859,385 | +0.91(+0.90%) |
Jul 18, 2018 | 98.90 | 100.08 | 98.28 | 100.03 | 743,666 | +1.41(+1.43%) |
Jul 17, 2018 | 98.81 | 99.43 | 98.18 | 98.62 | 637,227 | -0.35(-0.35%) |
Jul 16, 2018 | 100.55 | 100.64 | 98.96 | 98.97 | 633,525 | -1.27(-1.27%) |
Jul 13, 2018 | 99.74 | 101.23 | 99.74 | 100.24 | 727,993 | +0.38(+0.38%) |
Jul 12, 2018 | 99.03 | 99.94 | 97.60 | 99.86 | 749,600 | +1.44(+1.47%) |
Jul 11, 2018 | 97.05 | 98.57 | 96.87 | 98.42 | 603,250 | +0.30(+0.30%) |
Jul 10, 2018 | 97.84 | 98.51 | 97.11 | 98.12 | 867,684 | +0.20(+0.21%) |
Jul 09, 2018 | 97.02 | 98.31 | 97.02 | 97.92 | 798,035 | +1.50(+1.56%) |
Jul 06, 2018 | 96.04 | 96.97 | 95.88 | 96.41 | 594,482 | +0.29(+0.30%) |
Jul 05, 2018 | 96.60 | 96.64 | 95.18 | 96.13 | 842,334 | +0.49(+0.51%) |
Jul 03, 2018 | 95.63 | 95.63 | 95.63 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.52 | 95.85 | 93.80 | 95.49 | 602,243 | +0.54(+0.57%) |
Jun 29, 2018 | 94.66 | 95.87 | 94.18 | 94.95 | 986,122 | +0.41(+0.44%) |
Jun 28, 2018 | 94.59 | 95.34 | 93.88 | 94.54 | 775,187 | -0.24(-0.25%) |
Jun 27, 2018 | 95.38 | 96.50 | 94.73 | 94.78 | 788,668 | -0.01(-0.01%) |
Jun 26, 2018 | 95.44 | 95.66 | 94.59 | 94.79 | 545,869 | -0.25(-0.26%) |
Jun 25, 2018 | 96.71 | 96.79 | 94.51 | 95.04 | 843,563 | -1.96(-2.02%) |
Jun 22, 2018 | 97.58 | 98.07 | 96.48 | 96.99 | 989,903 | +0.26(+0.27%) |
Jun 21, 2018 | 98.58 | 99.05 | 96.45 | 96.73 | 574,466 | -2.10(-2.12%) |
Jun 20, 2018 | 98.66 | 98.99 | 98.25 | 98.83 | 536,364 | +0.56(+0.57%) |
Jun 19, 2018 | 97.66 | 98.58 | 97.20 | 98.27 | 697,622 | -0.55(-0.56%) |
Jun 18, 2018 | 97.98 | 99.25 | 97.30 | 98.82 | 542,408 | +0.13(+0.13%) |
Jun 15, 2018 | 99.10 | 98.25 | 98.70 | 875,476 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.52 | 98.35 | 97.19 | 98.25 | 519,509 | +0.94(+0.97%) |
Jun 13, 2018 | 99.22 | 99.32 | 97.19 | 97.31 | 725,147 | -1.87(-1.88%) |
Jun 12, 2018 | 98.86 | 100.37 | 98.58 | 99.18 | 464,465 | +0.17(+0.18%) |
Jun 11, 2018 | 98.83 | 99.19 | 98.08 | 99.01 | 367,032 | +0.10(+0.10%) |
Jun 08, 2018 | 98.20 | 99.20 | 97.97 | 98.91 | 856,561 | +0.78(+0.80%) |
Jun 07, 2018 | 97.94 | 98.35 | 97.29 | 98.13 | 434,418 | +0.28(+0.29%) |
Jun 06, 2018 | 98.15 | 97.85 | 743,475 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.55 | 96.41 | 95.10 | 96.34 | 752,510 | +0.92(+0.97%) |
Jun 04, 2018 | 96.47 | 97.24 | 95.14 | 95.41 | 616,581 | -0.82(-0.85%) |
Jun 01, 2018 | 94.93 | 96.36 | 94.43 | 96.23 | 880,361 | +2.31(+2.46%) |
May 31, 2018 | 94.79 | 94.84 | 93.28 | 93.92 | 723,061 | -0.83(-0.87%) |
May 30, 2018 | 93.83 | 95.33 | 93.66 | 94.75 | 732,084 | +1.45(+1.56%) |
May 29, 2018 | 93.65 | 93.96 | 92.50 | 93.29 | 734,710 | -0.46(-0.49%) |
May 25, 2018 | 93.76 | 93.76 | 93.76 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.89 | 93.85 | 92.72 | 93.43 | 468,835 | +0.33(+0.35%) |
May 23, 2018 | 93.33 | 93.48 | 91.70 | 93.10 | 799,940 | -0.78(-0.83%) |
May 22, 2018 | 95.40 | 96.12 | 93.72 | 93.88 | 1,268,863 | -1.04(-1.10%) |
May 21, 2018 | 91.77 | 96.59 | 91.50 | 94.92 | 3,364,417 | +3.24(+3.53%) |
May 18, 2018 | 90.88 | 91.88 | 90.88 | 91.69 | 427,981 | +1.00(+1.10%) |
May 17, 2018 | 90.94 | 91.45 | 90.17 | 90.68 | 616,803 | -0.40(-0.44%) |
May 16, 2018 | 89.79 | 91.66 | 89.79 | 91.09 | 715,917 | +1.33(+1.48%) |
May 15, 2018 | 89.17 | 89.77 | 88.57 | 89.76 | 570,037 | +0.01(+0.01%) |
May 14, 2018 | 90.72 | 92.02 | 89.55 | 89.75 | 760,076 | +0.12(+0.13%) |
May 11, 2018 | 90.54 | 90.74 | 89.20 | 89.63 | 499,730 | -0.74(-0.82%) |
May 10, 2018 | 90.04 | 90.82 | 89.88 | 90.38 | 958,954 | +0.44(+0.49%) |
May 09, 2018 | 88.64 | 90.28 | 88.56 | 89.93 | 1,015,427 | +1.36(+1.53%) |
May 08, 2018 | 87.80 | 89.09 | 87.27 | 88.58 | 1,164,056 | +0.91(+1.04%) |
May 07, 2018 | 86.77 | 88.46 | 84.52 | 87.66 | 399,077 | +1.12(+1.29%) |
May 04, 2018 | 84.90 | 87.12 | 84.55 | 86.55 | 424,881 | +1.33(+1.56%) |
May 03, 2018 | 84.22 | 85.89 | 83.35 | 85.22 | 546,392 | +0.94(+1.12%) |
May 02, 2018 | 85.10 | 85.64 | 84.09 | 84.28 | 738,842 | -1.07(-1.25%) |
May 01, 2018 | 85.02 | 85.55 | 83.91 | 85.34 | 1,038,035 | -0.09(-0.10%) |
Apr 30, 2018 | 86.43 | 86.94 | 85.32 | 85.43 | 511,203 | -0.54(-0.63%) |
Apr 27, 2018 | 84.65 | 86.10 | 84.28 | 85.97 | 569,504 | +0.41(+0.48%) |
Apr 26, 2018 | 86.08 | 86.92 | 85.07 | 85.56 | 619,298 | -0.42(-0.49%) |
Apr 25, 2018 | 87.29 | 87.87 | 85.45 | 85.98 | 931,071 | -0.92(-1.06%) |
Apr 24, 2018 | 86.00 | 88.66 | 86.00 | 86.90 | 2,207,485 | +2.21(+2.61%) |
Apr 23, 2018 | 85.60 | 86.57 | 84.38 | 84.69 | 1,484,442 | +0.48(+0.57%) |
Apr 20, 2018 | 80.46 | 86.07 | 79.43 | 84.21 | 4,330,266 | +3.61(+4.48%) |
Apr 19, 2018 | 80.22 | 80.96 | 79.85 | 80.60 | 549,053 | +0.35(+0.43%) |
Apr 18, 2018 | 79.92 | 81.02 | 79.87 | 80.26 | 457,842 | +0.68(+0.86%) |
Apr 17, 2018 | 80.63 | 81.22 | 79.54 | 79.57 | 624,569 | -0.45(-0.56%) |
Apr 16, 2018 | 79.41 | 80.60 | 79.09 | 80.02 | 412,903 | +1.44(+1.84%) |
Apr 13, 2018 | 79.97 | 80.60 | 78.23 | 78.58 | 595,954 | -1.00(-1.26%) |
Apr 12, 2018 | 78.80 | 80.13 | 78.51 | 79.58 | 420,146 | +1.26(+1.61%) |
Apr 11, 2018 | 78.13 | 78.58 | 77.51 | 78.32 | 406,132 | -0.59(-0.74%) |
Apr 10, 2018 | 77.98 | 79.49 | 77.65 | 78.91 | 653,893 | +2.00(+2.60%) |
Apr 09, 2018 | 77.82 | 78.06 | 76.85 | 76.91 | 528,424 | -0.20(-0.26%) |
Apr 06, 2018 | 77.99 | 78.66 | 75.97 | 77.11 | 558,729 | -1.25(-1.60%) |
Apr 05, 2018 | 78.29 | 79.16 | 77.63 | 78.36 | 819,744 | +0.58(+0.74%) |
Apr 04, 2018 | 76.18 | 77.98 | 75.99 | 77.78 | 1,067,502 | +0.23(+0.30%) |
Apr 03, 2018 | 77.20 | 78.03 | 76.74 | 77.55 | 974,375 | +0.81(+1.05%) |
Apr 02, 2018 | 78.07 | 78.38 | 76.05 | 76.74 | 648,684 | -1.56(-1.99%) |
Mar 29, 2018 | 78.30 | 78.30 | 78.30 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.69 | 77.69 | 76.28 | 76.98 | 532,696 | -0.65(-0.84%) |
Mar 27, 2018 | 78.06 | 79.45 | 77.24 | 77.64 | 771,845 | +0.10(+0.12%) |
Mar 26, 2018 | 75.74 | 77.67 | 75.06 | 77.54 | 977,294 | +3.00(+4.03%) |
Mar 23, 2018 | 75.75 | 76.47 | 74.50 | 74.54 | 655,155 | -0.84(-1.11%) |
Mar 22, 2018 | 77.59 | 78.08 | 75.32 | 75.38 | 564,995 | -3.03(-3.86%) |
Mar 21, 2018 | 77.97 | 79.06 | 77.52 | 78.41 | 583,492 | +0.46(+0.59%) |
Mar 20, 2018 | 78.74 | 79.33 | 77.80 | 77.95 | 767,125 | -0.83(-1.05%) |
Mar 19, 2018 | 78.76 | 79.36 | 78.00 | 78.77 | 359,074 | -0.53(-0.67%) |
Mar 16, 2018 | 78.88 | 79.66 | 78.22 | 79.30 | 758,128 | +0.54(+0.68%) |
Mar 15, 2018 | 79.70 | 80.36 | 78.55 | 78.76 | 481,206 | -0.94(-1.18%) |
Mar 14, 2018 | 80.00 | 80.90 | 79.61 | 79.71 | 483,301 | +0.27(+0.34%) |
Mar 13, 2018 | 80.02 | 80.67 | 79.16 | 79.44 | 616,004 | -0.30(-0.37%) |
Mar 12, 2018 | 80.73 | 81.08 | 79.64 | 79.74 | 722,229 | -0.67(-0.84%) |
Mar 09, 2018 | 79.96 | 80.84 | 79.53 | 80.41 | 550,549 | +1.14(+1.44%) |
Mar 08, 2018 | 80.02 | 80.19 | 79.06 | 79.26 | 617,737 | -0.61(-0.76%) |
Mar 07, 2018 | 80.30 | 79.23 | 79.87 | 701,874 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.51 | 81.12 | 79.73 | 80.27 | 876,873 | +0.25(+0.31%) |
Mar 05, 2018 | 77.89 | 80.30 | 77.38 | 80.01 | 576,611 | +1.90(+2.44%) |
Mar 02, 2018 | 76.08 | 78.34 | 75.84 | 78.11 | 761,534 | +1.26(+1.64%) |
Mar 01, 2018 | 78.24 | 78.35 | 76.40 | 76.85 | 947,541 | -1.39(-1.78%) |
Feb 28, 2018 | 79.25 | 79.63 | 78.22 | 78.24 | 959,082 | -0.69(-0.88%) |
Feb 27, 2018 | 80.33 | 81.27 | 78.93 | 78.94 | 1,287,128 | -1.71(-2.12%) |
Feb 26, 2018 | 80.78 | 81.11 | 79.74 | 80.65 | 620,862 | +0.42(+0.53%) |
Feb 23, 2018 | 79.22 | 80.24 | 79.22 | 80.23 | 565,361 | +1.06(+1.34%) |
Feb 22, 2018 | 79.17 | 1,235,431 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.86 | 80.00 | 76.86 | 78.63 | 1,073,003 | +1.67(+2.18%) |
Feb 20, 2018 | 73.81 | 78.40 | 71.92 | 76.96 | 1,967,203 | +2.63(+3.53%) |
Feb 16, 2018 | 74.33 | 74.33 | 74.33 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.92 | 72.02 | 70.57 | 71.77 | 595,586 | +1.36(+1.93%) |
Feb 14, 2018 | 68.59 | 70.70 | 68.53 | 70.41 | 1,611,802 | +1.17(+1.69%) |
Feb 13, 2018 | 68.93 | 69.93 | 68.36 | 69.24 | 501,281 | -0.02(-0.03%) |
Feb 12, 2018 | 69.05 | 70.10 | 68.15 | 69.26 | 813,615 | +0.23(+0.33%) |
Feb 09, 2018 | 68.80 | 69.62 | 67.10 | 69.03 | 1,174,111 | +0.59(+0.86%) |
Feb 08, 2018 | 69.80 | 70.26 | 68.40 | 68.44 | 1,399,331 | -1.50(-2.15%) |
Feb 07, 2018 | 69.56 | 70.74 | 69.30 | 69.94 | 981,900 | -0.01(-0.01%) |
Feb 06, 2018 | 68.14 | 70.57 | 67.32 | 69.95 | 1,907,654 | +0.32(+0.46%) |
Feb 05, 2018 | 69.84 | 70.75 | 69.00 | 69.64 | 1,516,062 | -0.85(-1.21%) |
Feb 02, 2018 | 76.20 | 76.83 | 70.00 | 70.49 | 3,524,768 | -7.55(-9.67%) |
Feb 01, 2018 | 77.41 | 78.81 | 76.84 | 78.04 | 554,602 | +0.21(+0.27%) |
Jan 31, 2018 | 79.52 | 80.17 | 77.60 | 77.83 | 664,764 | -1.32(-1.66%) |
Jan 30, 2018 | 79.74 | 79.78 | 79.06 | 79.14 | 422,647 | -1.37(-1.71%) |
Jan 29, 2018 | 79.06 | 81.43 | 79.06 | 80.52 | 804,676 | +1.53(+1.93%) |
Jan 26, 2018 | 79.09 | 79.43 | 78.29 | 78.99 | 856,915 | -0.07(-0.09%) |
Jan 25, 2018 | 80.08 | 80.23 | 78.59 | 79.06 | 570,241 | -0.39(-0.50%) |
Jan 24, 2018 | 79.84 | 80.12 | 79.03 | 79.45 | 608,079 | +0.02(+0.02%) |
Jan 23, 2018 | 79.45 | 79.67 | 78.91 | 79.43 | 585,662 | +0.20(+0.25%) |
Jan 22, 2018 | 79.42 | 79.59 | 78.85 | 79.23 | 469,083 | -0.29(-0.36%) |
Jan 19, 2018 | 78.74 | 79.55 | 78.32 | 79.52 | 566,405 | +0.92(+1.17%) |
Jan 18, 2018 | 79.54 | 79.70 | 78.38 | 78.60 | 721,644 | -0.85(-1.06%) |
Jan 17, 2018 | 81.16 | 81.49 | 79.18 | 79.44 | 655,291 | -1.42(-1.76%) |
Jan 16, 2018 | 81.82 | 82.77 | 80.71 | 80.86 | 582,955 | -0.96(-1.17%) |
Jan 12, 2018 | 81.82 | 81.82 | 81.82 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.54 | 80.81 | 79.54 | 80.69 | 366,160 | +1.58(+1.99%) |
Jan 10, 2018 | 80.00 | 80.06 | 78.89 | 79.11 | 401,374 | -0.68(-0.85%) |
Jan 09, 2018 | 79.48 | 80.35 | 79.08 | 79.80 | 387,289 | +0.69(+0.87%) |
Jan 08, 2018 | 78.59 | 79.20 | 78.43 | 79.11 | 325,759 | +0.52(+0.66%) |
Jan 05, 2018 | 80.36 | 80.63 | 77.49 | 78.59 | 1,026,761 | -1.48(-1.85%) |
Jan 04, 2018 | 79.75 | 80.68 | 79.53 | 80.07 | 701,487 | +1.07(+1.35%) |
Jan 03, 2018 | 79.35 | 79.75 | 78.41 | 79.00 | 1,073,096 | -0.64(-0.81%) |