Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.26 | 70.88 | 69.63 | 70.65 | 2,173,630 | +0.84(+1.20%) |
Dec 28, 2018 | 69.78 | 70.66 | 69.25 | 69.81 | 2,201,173 | +0.61(+0.88%) |
Dec 27, 2018 | 67.52 | 69.22 | 66.69 | 69.20 | 2,122,268 | +0.81(+1.18%) |
Dec 26, 2018 | 65.72 | 68.46 | 65.21 | 68.39 | 2,648,751 | +2.95(+4.51%) |
Dec 24, 2018 | 65.00 | 66.71 | 64.59 | 65.44 | 2,048,723 | +0.04(+0.06%) |
Dec 21, 2018 | 66.80 | 67.43 | 64.69 | 65.40 | 5,505,677 | -1.01(-1.53%) |
Dec 20, 2018 | 67.48 | 67.97 | 65.45 | 66.42 | 4,929,432 | -2.13(-3.10%) |
Dec 19, 2018 | 69.62 | 70.95 | 67.83 | 68.54 | 4,086,487 | -0.82(-1.18%) |
Dec 18, 2018 | 69.65 | 70.29 | 68.95 | 69.36 | 2,441,249 | +0.22(+0.31%) |
Dec 17, 2018 | 70.60 | 71.82 | 68.74 | 69.14 | 4,535,247 | -1.56(-2.21%) |
Dec 14, 2018 | 70.29 | 71.84 | 70.29 | 70.71 | 2,565,528 | -0.35(-0.50%) |
Dec 13, 2018 | 72.05 | 72.14 | 70.90 | 71.06 | 1,814,399 | -0.55(-0.77%) |
Dec 12, 2018 | 72.21 | 73.36 | 71.54 | 71.61 | 2,037,270 | +0.37(+0.52%) |
Dec 11, 2018 | 72.92 | 73.22 | 70.83 | 71.24 | 3,233,476 | -0.27(-0.37%) |
Dec 10, 2018 | 71.84 | 72.55 | 70.35 | 71.50 | 3,331,502 | -0.19(-0.26%) |
Dec 07, 2018 | 74.03 | 74.72 | 71.22 | 71.69 | 3,117,702 | -2.69(-3.61%) |
Dec 06, 2018 | 72.49 | 74.41 | 72.13 | 74.38 | 2,381,176 | +0.43(+0.59%) |
Dec 04, 2018 | 76.33 | 76.55 | 73.69 | 73.94 | 4,262,601 | -2.77(-3.62%) |
Dec 03, 2018 | 75.75 | 76.91 | 75.42 | 76.72 | 2,857,122 | +2.39(+3.22%) |
Nov 30, 2018 | 74.53 | 75.14 | 73.49 | 74.33 | 4,845,264 | -0.91(-1.20%) |
Nov 29, 2018 | 75.60 | 75.75 | 74.62 | 75.23 | 1,951,188 | -0.48(-0.64%) |
Nov 28, 2018 | 74.04 | 75.84 | 73.80 | 75.71 | 4,311,793 | +1.75(+2.37%) |
Nov 27, 2018 | 73.32 | 74.66 | 73.32 | 73.96 | 5,640,256 | +0.08(+0.11%) |
Nov 26, 2018 | 72.67 | 74.03 | 72.59 | 73.88 | 3,439,001 | +1.94(+2.69%) |
Nov 23, 2018 | 71.04 | 72.27 | 71.04 | 71.94 | 1,113,087 | +0.54(+0.76%) |
Nov 21, 2018 | 71.40 | 71.40 | 71.40 | 0 | +1.06(+1.51%) | |
Nov 20, 2018 | 69.04 | 70.65 | 68.69 | 70.34 | 5,833,841 | +0.29(+0.41%) |
Nov 19, 2018 | 71.76 | 72.00 | 69.50 | 70.06 | 4,385,010 | -1.81(-2.52%) |
Nov 16, 2018 | 71.16 | 72.16 | 71.04 | 71.87 | 4,815,181 | +0.15(+0.21%) |
Nov 15, 2018 | 69.40 | 71.82 | 69.22 | 71.72 | 4,058,094 | +1.78(+2.55%) |
Nov 14, 2018 | 70.41 | 71.12 | 69.65 | 69.94 | 3,851,259 | +0.22(+0.31%) |
Nov 13, 2018 | 69.52 | 70.64 | 69.09 | 69.72 | 2,384,960 | +0.66(+0.95%) |
Nov 12, 2018 | 70.02 | 70.25 | 68.91 | 69.06 | 3,941,552 | -0.95(-1.36%) |
Nov 09, 2018 | 70.56 | 70.98 | 69.62 | 70.02 | 3,302,471 | -0.85(-1.19%) |
Nov 08, 2018 | 71.33 | 71.59 | 70.39 | 70.86 | 2,408,066 | -0.79(-1.10%) |
Nov 07, 2018 | 69.84 | 71.67 | 69.76 | 71.65 | 2,305,021 | +2.34(+3.37%) |
Nov 06, 2018 | 70.02 | 70.45 | 68.29 | 69.31 | 4,065,194 | -1.78(-2.50%) |
Nov 05, 2018 | 71.17 | 71.34 | 70.46 | 71.09 | 2,681,604 | -0.41(-0.58%) |
Nov 02, 2018 | 71.84 | 72.78 | 70.83 | 71.50 | 3,037,150 | +0.17(+0.23%) |
Nov 01, 2018 | 70.19 | 71.64 | 69.94 | 71.34 | 3,100,387 | +1.45(+2.08%) |
Oct 31, 2018 | 68.66 | 71.11 | 68.43 | 69.88 | 5,132,074 | +2.43(+3.60%) |
Oct 30, 2018 | 67.36 | 68.37 | 66.63 | 67.46 | 3,259,464 | +0.10(+0.15%) |
Oct 29, 2018 | 67.67 | 68.75 | 66.46 | 67.36 | 6,189,458 | +0.32(+0.48%) |
Oct 26, 2018 | 65.95 | 68.32 | 65.16 | 67.03 | 5,738,322 | +0.71(+1.07%) |
Oct 25, 2018 | 65.54 | 66.99 | 64.82 | 66.33 | 11,217,265 | +3.66(+5.84%) |
Oct 24, 2018 | 67.93 | 69.35 | 62.61 | 62.67 | 13,693,037 | -4.96(-7.33%) |
Oct 23, 2018 | 67.62 | 68.19 | 65.66 | 67.62 | 9,149,678 | -1.27(-1.84%) |
Oct 22, 2018 | 69.34 | 69.69 | 68.75 | 68.89 | 4,202,173 | -0.49(-0.71%) |
Oct 19, 2018 | 70.50 | 70.71 | 69.22 | 69.38 | 7,619,763 | -1.36(-1.93%) |
Oct 18, 2018 | 73.18 | 73.18 | 70.63 | 70.75 | 3,791,769 | -2.43(-3.31%) |
Oct 17, 2018 | 73.13 | 73.60 | 72.36 | 73.17 | 1,810,438 | -0.11(-0.15%) |
Oct 16, 2018 | 72.22 | 73.33 | 71.69 | 73.28 | 1,962,885 | +1.61(+2.25%) |
Oct 15, 2018 | 72.01 | 72.28 | 71.65 | 71.67 | 3,049,128 | -0.62(-0.86%) |
Oct 12, 2018 | 72.90 | 73.00 | 71.40 | 72.29 | 3,744,142 | +0.51(+0.71%) |
Oct 11, 2018 | 71.88 | 72.21 | 70.77 | 71.78 | 6,054,021 | -0.29(-0.41%) |
Oct 10, 2018 | 73.31 | 73.84 | 71.97 | 72.07 | 7,516,630 | -1.80(-2.43%) |
Oct 09, 2018 | 73.64 | 74.29 | 73.43 | 73.87 | 6,182,520 | +0.27(+0.37%) |
Oct 08, 2018 | 72.89 | 73.67 | 72.29 | 73.59 | 5,307,772 | +0.56(+0.77%) |
Oct 05, 2018 | 74.09 | 74.42 | 72.18 | 73.03 | 3,688,841 | -1.01(-1.37%) |
Oct 04, 2018 | 75.18 | 75.37 | 73.22 | 74.05 | 4,867,502 | -1.12(-1.49%) |
Oct 03, 2018 | 75.99 | 76.17 | 75.12 | 75.17 | 4,704,677 | -0.52(-0.69%) |
Oct 02, 2018 | 76.91 | 77.46 | 75.66 | 75.69 | 4,479,440 | -1.29(-1.67%) |
Oct 01, 2018 | 79.87 | 79.87 | 76.96 | 76.97 | 4,192,780 | -2.35(-2.96%) |
Sep 28, 2018 | 80.29 | 80.32 | 79.23 | 79.32 | 4,341,551 | -1.24(-1.54%) |
Sep 27, 2018 | 78.92 | 80.69 | 78.88 | 80.56 | 2,702,797 | +1.36(+1.71%) |
Sep 26, 2018 | 78.83 | 79.63 | 78.47 | 79.20 | 2,208,184 | +0.54(+0.69%) |
Sep 25, 2018 | 78.95 | 79.05 | 78.42 | 78.66 | 2,580,028 | -0.05(-0.06%) |
Sep 24, 2018 | 79.23 | 79.26 | 78.11 | 78.71 | 2,307,035 | -0.79(-0.99%) |
Sep 21, 2018 | 80.07 | 80.52 | 79.36 | 79.50 | 6,929,779 | -0.12(-0.15%) |
Sep 20, 2018 | 79.20 | 79.87 | 78.72 | 79.61 | 3,581,697 | +0.64(+0.81%) |
Sep 19, 2018 | 78.08 | 79.08 | 78.08 | 78.97 | 2,370,415 | +1.02(+1.31%) |
Sep 18, 2018 | 77.77 | 78.20 | 77.52 | 77.95 | 2,753,561 | +0.28(+0.37%) |
Sep 17, 2018 | 78.72 | 78.79 | 77.62 | 77.67 | 3,457,511 | -0.94(-1.20%) |
Sep 14, 2018 | 77.62 | 78.77 | 77.61 | 78.61 | 3,288,905 | +1.10(+1.42%) |
Sep 13, 2018 | 77.01 | 78.47 | 76.94 | 77.51 | 3,809,848 | +0.96(+1.26%) |
Sep 12, 2018 | 75.85 | 76.66 | 75.67 | 76.55 | 3,168,269 | +0.54(+0.71%) |
Sep 11, 2018 | 74.91 | 76.06 | 74.86 | 76.01 | 2,826,012 | +0.81(+1.07%) |
Sep 10, 2018 | 75.40 | 75.64 | 74.78 | 75.20 | 2,067,070 | +0.15(+0.20%) |
Sep 07, 2018 | 74.03 | 75.23 | 74.03 | 75.06 | 3,028,697 | +0.74(+0.99%) |
Sep 06, 2018 | 74.53 | 74.86 | 73.80 | 74.32 | 4,322,373 | -0.03(-0.04%) |
Sep 05, 2018 | 75.45 | 75.58 | 74.31 | 74.35 | 3,133,566 | -1.41(-1.87%) |
Sep 04, 2018 | 76.23 | 76.29 | 75.28 | 75.76 | 1,921,812 | -0.45(-0.59%) |
Aug 31, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 76.77 | 76.78 | 75.87 | 76.18 | 1,424,221 | -0.59(-0.77%) |
Aug 29, 2018 | 76.15 | 76.94 | 75.98 | 76.77 | 1,871,521 | +0.70(+0.92%) |
Aug 28, 2018 | 76.52 | 76.60 | 75.77 | 76.07 | 1,264,626 | -0.28(-0.37%) |
Aug 27, 2018 | 76.24 | 76.74 | 76.07 | 76.35 | 1,899,632 | +0.64(+0.84%) |
Aug 24, 2018 | 75.38 | 76.20 | 75.38 | 75.71 | 2,188,801 | +0.33(+0.44%) |
Aug 23, 2018 | 75.82 | 76.02 | 75.12 | 75.38 | 3,065,083 | -0.42(-0.56%) |
Aug 22, 2018 | 75.16 | 76.00 | 75.00 | 75.80 | 2,587,357 | +0.46(+0.61%) |
Aug 21, 2018 | 74.84 | 75.85 | 74.84 | 75.34 | 2,367,756 | +0.43(+0.58%) |
Aug 20, 2018 | 75.79 | 76.14 | 74.74 | 74.91 | 2,475,441 | -0.89(-1.18%) |
Aug 17, 2018 | 75.15 | 75.90 | 74.60 | 75.80 | 2,001,003 | -0.04(-0.05%) |
Aug 16, 2018 | 75.53 | 76.51 | 75.19 | 75.84 | 3,435,791 | +1.00(+1.34%) |
Aug 15, 2018 | 74.55 | 75.01 | 74.12 | 74.84 | 2,973,176 | -0.31(-0.42%) |
Aug 14, 2018 | 74.25 | 75.35 | 73.68 | 75.16 | 2,814,611 | +1.21(+1.63%) |
Aug 13, 2018 | 74.27 | 74.70 | 73.49 | 73.95 | 3,123,024 | -0.33(-0.45%) |
Aug 10, 2018 | 74.71 | 75.04 | 74.03 | 74.28 | 3,334,633 | -0.49(-0.66%) |
Aug 09, 2018 | 75.45 | 75.69 | 74.60 | 74.77 | 3,978,418 | -0.58(-0.77%) |
Aug 08, 2018 | 76.25 | 76.54 | 74.65 | 75.35 | 2,996,170 | -0.70(-0.91%) |
Aug 07, 2018 | 76.11 | 76.55 | 75.40 | 76.05 | 3,855,052 | -0.52(-0.68%) |
Aug 06, 2018 | 76.50 | 76.69 | 76.02 | 76.57 | 3,913,411 | -0.05(-0.06%) |
Aug 03, 2018 | 76.91 | 77.02 | 76.32 | 76.62 | 2,009,303 | -0.25(-0.33%) |
Aug 02, 2018 | 76.30 | 77.08 | 75.58 | 76.87 | 3,762,842 | -0.10(-0.13%) |
Aug 01, 2018 | 77.62 | 77.88 | 76.66 | 76.97 | 2,721,648 | -0.12(-0.15%) |
Jul 31, 2018 | 75.87 | 77.25 | 75.86 | 77.09 | 2,799,999 | +1.35(+1.79%) |
Jul 30, 2018 | 76.57 | 77.03 | 75.53 | 75.73 | 3,196,163 | -1.15(-1.49%) |
Jul 27, 2018 | 78.31 | 78.61 | 76.62 | 76.88 | 3,154,721 | -1.14(-1.46%) |
Jul 26, 2018 | 78.32 | 79.08 | 77.68 | 78.02 | 2,831,144 | -0.74(-0.95%) |
Jul 25, 2018 | 78.47 | 78.94 | 76.09 | 78.76 | 6,012,046 | -0.12(-0.15%) |
Jul 24, 2018 | 80.02 | 80.20 | 78.09 | 78.88 | 4,347,643 | -1.10(-1.37%) |
Jul 23, 2018 | 80.36 | 80.61 | 79.91 | 79.98 | 3,762,023 | -0.34(-0.43%) |
Jul 20, 2018 | 80.31 | 81.06 | 79.95 | 80.32 | 2,489,323 | -0.18(-0.22%) |
Jul 19, 2018 | 81.34 | 81.82 | 80.33 | 80.50 | 2,830,052 | -0.80(-0.99%) |
Jul 18, 2018 | 79.59 | 81.58 | 79.59 | 81.30 | 5,412,090 | +1.85(+2.33%) |
Jul 17, 2018 | 78.61 | 79.55 | 78.20 | 79.45 | 3,421,812 | +0.97(+1.24%) |
Jul 16, 2018 | 79.56 | 79.56 | 78.19 | 78.48 | 2,332,697 | -0.87(-1.10%) |
Jul 13, 2018 | 79.54 | 79.35 | 2,168,526 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.38 | 79.51 | 78.74 | 79.38 | 3,436,687 | +0.38(+0.48%) |
Jul 11, 2018 | 78.89 | 79.38 | 78.42 | 79.00 | 3,881,165 | -0.66(-0.82%) |
Jul 10, 2018 | 79.32 | 80.64 | 79.26 | 79.65 | 2,974,305 | +0.33(+0.42%) |
Jul 09, 2018 | 79.39 | 80.05 | 78.94 | 79.32 | 3,009,828 | +0.37(+0.47%) |
Jul 06, 2018 | 77.94 | 79.38 | 77.81 | 78.95 | 2,325,069 | +0.85(+1.09%) |
Jul 05, 2018 | 78.06 | 78.33 | 77.27 | 78.10 | 3,419,287 | +0.24(+0.30%) |
Jul 03, 2018 | 77.86 | 77.86 | 77.86 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 76.92 | 77.72 | 75.97 | 77.71 | 3,128,387 | +0.14(+0.18%) |
Jun 29, 2018 | 76.81 | 78.38 | 76.57 | 77.58 | 3,617,300 | +0.89(+1.16%) |
Jun 28, 2018 | 76.56 | 76.68 | 75.25 | 76.68 | 5,247,889 | -0.01(-0.01%) |
Jun 27, 2018 | 77.96 | 78.30 | 76.64 | 76.69 | 3,286,142 | -0.91(-1.17%) |
Jun 26, 2018 | 77.70 | 78.12 | 77.37 | 77.61 | 3,527,936 | -0.08(-0.10%) |
Jun 25, 2018 | 78.46 | 78.94 | 77.11 | 77.68 | 3,268,428 | -1.57(-1.98%) |
Jun 22, 2018 | 79.99 | 80.08 | 78.92 | 79.25 | 5,015,784 | -0.15(-0.19%) |
Jun 21, 2018 | 80.28 | 80.66 | 79.16 | 79.40 | 3,900,834 | -0.97(-1.21%) |
Jun 20, 2018 | 81.53 | 82.24 | 80.34 | 80.37 | 3,243,669 | -0.95(-1.17%) |
Jun 19, 2018 | 82.01 | 82.16 | 80.41 | 81.32 | 2,147,473 | -1.32(-1.60%) |
Jun 18, 2018 | 81.43 | 82.73 | 81.43 | 82.64 | 1,892,291 | +0.48(+0.58%) |
Jun 15, 2018 | 82.34 | 81.27 | 82.16 | 3,013,511 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.46 | 81.77 | 81.07 | 81.27 | 2,170,409 | +0.20(+0.24%) |
Jun 13, 2018 | 82.32 | 82.34 | 80.67 | 81.07 | 3,678,761 | -1.06(-1.29%) |
Jun 12, 2018 | 82.81 | 83.18 | 81.02 | 82.13 | 3,632,001 | -0.18(-0.21%) |
Jun 11, 2018 | 82.54 | 82.81 | 82.12 | 82.31 | 1,828,889 | -0.15(-0.18%) |
Jun 08, 2018 | 82.41 | 82.72 | 81.73 | 82.46 | 1,712,098 | -0.03(-0.04%) |
Jun 07, 2018 | 83.18 | 83.18 | 82.03 | 82.49 | 1,808,230 | -0.50(-0.60%) |
Jun 06, 2018 | 83.03 | 82.99 | 3,645,896 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.24 | 82.15 | 81.06 | 81.41 | 1,950,399 | -0.12(-0.14%) |
Jun 04, 2018 | 81.52 | 81.64 | 80.63 | 81.53 | 1,751,191 | +0.53(+0.65%) |
Jun 01, 2018 | 79.47 | 81.45 | 79.47 | 81.00 | 2,546,127 | +1.90(+2.40%) |
May 31, 2018 | 79.97 | 80.01 | 78.96 | 79.10 | 2,931,713 | -1.00(-1.25%) |
May 30, 2018 | 79.23 | 80.39 | 79.23 | 80.09 | 2,091,652 | +1.37(+1.74%) |
May 29, 2018 | 79.35 | 79.94 | 78.41 | 78.72 | 2,229,373 | -1.47(-1.83%) |
May 25, 2018 | 80.19 | 80.19 | 80.19 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.83 | 81.28 | 80.35 | 80.39 | 2,947,650 | -0.29(-0.36%) |
May 23, 2018 | 81.04 | 81.14 | 80.35 | 80.68 | 2,330,467 | -0.42(-0.52%) |
May 22, 2018 | 82.41 | 82.56 | 80.97 | 81.10 | 1,678,763 | -1.14(-1.38%) |
May 21, 2018 | 82.77 | 82.89 | 81.57 | 82.24 | 2,173,226 | +0.08(+0.10%) |
May 18, 2018 | 81.96 | 82.99 | 80.75 | 82.16 | 8,242,778 | +0.53(+0.65%) |
May 17, 2018 | 82.70 | 82.71 | 81.47 | 81.63 | 1,335,997 | -0.88(-1.07%) |
May 16, 2018 | 81.46 | 82.73 | 80.98 | 82.52 | 2,427,895 | +1.16(+1.42%) |
May 15, 2018 | 81.16 | 81.58 | 80.94 | 81.36 | 1,947,579 | +0.05(+0.06%) |
May 14, 2018 | 81.82 | 82.05 | 81.07 | 81.31 | 2,643,429 | -0.53(-0.65%) |
May 11, 2018 | 81.17 | 82.06 | 80.82 | 81.84 | 1,786,106 | +0.73(+0.91%) |
May 10, 2018 | 81.50 | 81.56 | 80.66 | 81.10 | 2,252,825 | +0.06(+0.07%) |
May 09, 2018 | 81.16 | 81.39 | 79.83 | 81.05 | 2,464,041 | +0.41(+0.51%) |
May 08, 2018 | 79.70 | 80.85 | 79.16 | 80.63 | 3,291,176 | +1.06(+1.33%) |
May 07, 2018 | 79.82 | 79.82 | 79.09 | 79.58 | 2,134,110 | +0.19(+0.23%) |
May 04, 2018 | 77.87 | 79.74 | 77.36 | 79.39 | 2,698,615 | +1.26(+1.62%) |
May 03, 2018 | 77.51 | 78.43 | 76.73 | 78.13 | 3,151,762 | +0.41(+0.53%) |
May 02, 2018 | 78.22 | 78.90 | 77.53 | 77.72 | 2,981,624 | -0.77(-0.98%) |
May 01, 2018 | 77.04 | 78.56 | 76.95 | 78.49 | 3,316,025 | +1.37(+1.78%) |
Apr 30, 2018 | 78.55 | 78.98 | 77.07 | 77.12 | 3,553,835 | -1.30(-1.66%) |
Apr 27, 2018 | 80.56 | 80.77 | 78.25 | 78.42 | 4,477,687 | -1.72(-2.15%) |
Apr 26, 2018 | 80.15 | 80.99 | 78.73 | 80.15 | 5,817,927 | +0.10(+0.12%) |
Apr 25, 2018 | 79.94 | 80.56 | 79.58 | 80.05 | 2,929,039 | -0.21(-0.26%) |
Apr 24, 2018 | 80.80 | 81.31 | 79.11 | 80.25 | 4,263,069 | -0.05(-0.06%) |
Apr 23, 2018 | 80.49 | 80.73 | 80.04 | 80.30 | 1,835,399 | -0.23(-0.29%) |
Apr 20, 2018 | 80.26 | 80.87 | 79.88 | 80.54 | 2,307,827 | +0.34(+0.43%) |
Apr 19, 2018 | 80.21 | 81.00 | 79.91 | 80.19 | 2,608,924 | -0.20(-0.24%) |
Apr 18, 2018 | 79.89 | 81.18 | 79.75 | 80.39 | 3,602,235 | +1.00(+1.26%) |
Apr 17, 2018 | 79.68 | 80.61 | 78.93 | 79.39 | 3,963,021 | +0.62(+0.78%) |
Apr 16, 2018 | 78.35 | 78.91 | 77.87 | 78.78 | 4,360,284 | +0.90(+1.16%) |
Apr 13, 2018 | 78.74 | 79.56 | 76.55 | 77.88 | 14,761,125 | -0.33(-0.43%) |
Apr 12, 2018 | 78.64 | 79.18 | 77.61 | 78.21 | 10,903,199 | +0.33(+0.43%) |
Apr 11, 2018 | 75.70 | 78.60 | 75.36 | 77.88 | 53,256,356 | +4.50(+6.13%) |
Apr 10, 2018 | 75.07 | 75.12 | 72.98 | 73.38 | 12,063,132 | -1.12(-1.50%) |
Apr 09, 2018 | 75.17 | 77.76 | 74.34 | 74.49 | 7,725,721 | -1.33(-1.75%) |
Apr 06, 2018 | 76.98 | 77.56 | 75.01 | 75.82 | 3,368,781 | -1.50(-1.94%) |
Apr 05, 2018 | 75.55 | 77.64 | 74.30 | 77.32 | 6,992,374 | +0.99(+1.29%) |
Apr 04, 2018 | 74.71 | 76.62 | 74.67 | 76.33 | 3,143,178 | +0.49(+0.64%) |
Apr 03, 2018 | 75.81 | 76.24 | 74.94 | 75.84 | 2,632,954 | +0.45(+0.60%) |
Apr 02, 2018 | 77.01 | 77.31 | 74.01 | 75.39 | 2,782,580 | -1.65(-2.15%) |
Mar 29, 2018 | 77.04 | 77.04 | 77.04 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.02 | 77.24 | 76.10 | 76.60 | 2,247,997 | -0.47(-0.61%) |
Mar 27, 2018 | 78.41 | 78.80 | 76.77 | 77.07 | 1,621,005 | -1.16(-1.49%) |
Mar 26, 2018 | 77.32 | 78.34 | 76.74 | 78.24 | 1,306,712 | +1.77(+2.32%) |
Mar 23, 2018 | 78.74 | 78.81 | 76.36 | 76.47 | 1,720,223 | -2.22(-2.82%) |
Mar 22, 2018 | 79.48 | 79.82 | 78.66 | 78.69 | 3,099,104 | -1.37(-1.71%) |
Mar 21, 2018 | 79.53 | 80.43 | 79.42 | 80.06 | 1,260,660 | +0.48(+0.60%) |
Mar 20, 2018 | 79.83 | 80.34 | 79.50 | 79.58 | 1,051,179 | +0.05(+0.06%) |
Mar 19, 2018 | 79.54 | 79.98 | 79.12 | 79.53 | 2,072,317 | -0.21(-0.26%) |
Mar 16, 2018 | 80.21 | 80.74 | 79.67 | 79.73 | 2,253,513 | -0.37(-0.46%) |
Mar 15, 2018 | 79.63 | 80.46 | 79.28 | 80.11 | 2,355,917 | +0.64(+0.80%) |
Mar 14, 2018 | 79.70 | 79.76 | 79.28 | 79.47 | 1,629,809 | -0.01(-0.01%) |
Mar 13, 2018 | 79.65 | 80.04 | 79.29 | 79.48 | 1,678,200 | +0.12(+0.15%) |
Mar 12, 2018 | 79.74 | 79.93 | 78.93 | 79.36 | 1,877,858 | -0.33(-0.42%) |
Mar 09, 2018 | 78.27 | 80.02 | 77.97 | 79.70 | 2,977,620 | +2.21(+2.85%) |
Mar 08, 2018 | 77.80 | 78.15 | 77.28 | 77.48 | 2,365,401 | +0.01(+0.01%) |
Mar 07, 2018 | 77.59 | 77.47 | 1,492,048 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.91 | 77.64 | 76.70 | 77.22 | 2,264,827 | +0.70(+0.92%) |
Mar 05, 2018 | 76.58 | 76.98 | 75.40 | 76.52 | 2,779,564 | -0.67(-0.86%) |
Mar 02, 2018 | 77.02 | 77.40 | 75.55 | 77.18 | 2,876,618 | -0.44(-0.57%) |
Mar 01, 2018 | 78.76 | 78.90 | 77.07 | 77.62 | 2,571,248 | -1.26(-1.60%) |
Feb 28, 2018 | 78.50 | 80.14 | 77.90 | 78.88 | 4,122,993 | +0.93(+1.19%) |
Feb 27, 2018 | 80.42 | 80.67 | 77.93 | 77.96 | 3,959,333 | -2.25(-2.80%) |
Feb 26, 2018 | 82.05 | 82.30 | 80.19 | 80.20 | 2,958,217 | -1.63(-1.99%) |
Feb 23, 2018 | 81.77 | 81.99 | 81.12 | 81.83 | 1,603,523 | +0.42(+0.52%) |
Feb 22, 2018 | 81.16 | 81.41 | 1,796,325 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.44 | 84.40 | 82.27 | 82.30 | 1,809,090 | -0.02(-0.02%) |
Feb 20, 2018 | 80.78 | 82.67 | 80.78 | 82.32 | 1,856,757 | +1.02(+1.25%) |
Feb 16, 2018 | 81.30 | 81.30 | 81.30 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.06 | 84.27 | 82.34 | 82.56 | 3,068,225 | -1.38(-1.64%) |
Feb 14, 2018 | 80.18 | 85.05 | 80.07 | 83.94 | 4,042,227 | +2.69(+3.32%) |
Feb 13, 2018 | 81.60 | 81.25 | 2,555,899 | +1.36(+1.70%) | ||
Feb 12, 2018 | 79.00 | 80.22 | 78.69 | 79.89 | 2,490,765 | +1.36(+1.73%) |
Feb 09, 2018 | 77.36 | 79.31 | 75.73 | 78.53 | 3,317,381 | +1.73(+2.25%) |
Feb 08, 2018 | 80.02 | 80.43 | 76.78 | 76.80 | 5,157,158 | -3.28(-4.10%) |
Feb 07, 2018 | 79.08 | 81.31 | 78.64 | 80.08 | 3,611,969 | +1.30(+1.65%) |
Feb 06, 2018 | 76.73 | 79.06 | 75.94 | 78.79 | 4,746,599 | -0.05(-0.06%) |
Feb 05, 2018 | 80.19 | 81.05 | 77.94 | 78.83 | 1,749,596 | -1.87(-2.31%) |
Feb 02, 2018 | 83.53 | 83.78 | 80.37 | 80.70 | 2,784,076 | -3.04(-3.63%) |
Feb 01, 2018 | 83.32 | 84.25 | 83.09 | 83.74 | 2,191,616 | +0.11(+0.13%) |
Jan 31, 2018 | 84.48 | 84.95 | 83.61 | 83.63 | 1,901,997 | -0.74(-0.88%) |
Jan 30, 2018 | 84.46 | 84.70 | 84.32 | 84.37 | 1,719,211 | -0.85(-1.00%) |
Jan 29, 2018 | 85.38 | 86.03 | 84.98 | 85.22 | 1,598,797 | -0.40(-0.47%) |
Jan 26, 2018 | 84.89 | 85.62 | 84.29 | 85.62 | 967,563 | +1.03(+1.22%) |
Jan 25, 2018 | 84.01 | 84.70 | 83.38 | 84.59 | 1,503,234 | +0.82(+0.98%) |
Jan 24, 2018 | 84.75 | 84.94 | 83.12 | 83.77 | 2,032,680 | -0.72(-0.86%) |
Jan 23, 2018 | 83.67 | 84.93 | 83.55 | 84.49 | 1,672,019 | +0.74(+0.89%) |
Jan 22, 2018 | 83.40 | 83.77 | 83.01 | 83.75 | 1,575,917 | +0.27(+0.33%) |
Jan 19, 2018 | 82.64 | 84.02 | 82.48 | 83.47 | 2,260,112 | +1.50(+1.83%) |
Jan 18, 2018 | 82.19 | 82.82 | 81.93 | 81.97 | 1,346,133 | -0.08(-0.10%) |
Jan 17, 2018 | 80.94 | 82.52 | 80.94 | 82.05 | 1,475,229 | +0.62(+0.76%) |
Jan 16, 2018 | 82.57 | 82.98 | 81.02 | 81.43 | 1,464,891 | -0.54(-0.66%) |
Jan 12, 2018 | 81.97 | 81.97 | 81.97 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 80.05 | 81.25 | 79.71 | 81.11 | 3,980,313 | +1.39(+1.74%) |
Jan 10, 2018 | 79.72 | 1,787,723 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.20 | 80.13 | 79.06 | 80.00 | 1,387,518 | +0.97(+1.22%) |
Jan 08, 2018 | 78.41 | 79.15 | 77.65 | 79.03 | 2,543,157 | +1.61(+2.08%) |
Jan 05, 2018 | 78.35 | 78.35 | 77.05 | 77.42 | 2,328,519 | -0.94(-1.20%) |
Jan 04, 2018 | 78.95 | 79.31 | 78.34 | 78.36 | 1,585,587 | -0.59(-0.74%) |
Jan 03, 2018 | 77.93 | 78.99 | 77.74 | 78.94 | 1,460,023 | +1.14(+1.47%) |