Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.69 | 97.04 | 94.14 | 95.83 | 121,758 | +0.15(+0.16%) |
Dec 28, 2018 | 95.68 | 96.76 | 93.92 | 95.68 | 67,821 | +1.33(+1.41%) |
Dec 27, 2018 | 94.48 | 96.04 | 92.80 | 94.35 | 168,678 | -1.37(-1.43%) |
Dec 26, 2018 | 93.41 | 95.87 | 93.41 | 95.72 | 68,854 | +2.22(+2.37%) |
Dec 24, 2018 | 93.23 | 94.17 | 92.40 | 93.50 | 85,871 | -0.20(-0.21%) |
Dec 21, 2018 | 93.61 | 95.59 | 92.47 | 93.69 | 298,735 | -0.18(-0.19%) |
Dec 20, 2018 | 96.04 | 96.86 | 92.78 | 93.87 | 192,693 | -2.24(-2.33%) |
Dec 19, 2018 | 100.79 | 100.79 | 95.97 | 96.11 | 96,231 | -5.10(-5.04%) |
Dec 18, 2018 | 100.67 | 102.05 | 100.03 | 101.21 | 134,251 | +0.90(+0.90%) |
Dec 17, 2018 | 101.31 | 101.31 | 98.38 | 100.31 | 167,140 | -1.99(-1.95%) |
Dec 14, 2018 | 105.06 | 105.15 | 101.25 | 102.31 | 174,840 | -3.47(-3.28%) |
Dec 13, 2018 | 108.54 | 108.54 | 105.51 | 105.78 | 94,588 | -1.54(-1.44%) |
Dec 12, 2018 | 105.93 | 109.98 | 105.03 | 107.33 | 79,288 | +2.41(+2.29%) |
Dec 11, 2018 | 104.97 | 105.89 | 103.34 | 104.92 | 110,732 | +0.84(+0.81%) |
Dec 10, 2018 | 104.43 | 105.75 | 101.78 | 104.08 | 51,937 | -0.44(-0.42%) |
Dec 07, 2018 | 103.59 | 106.28 | 103.59 | 104.52 | 82,881 | +0.93(+0.89%) |
Dec 06, 2018 | 100.99 | 104.11 | 99.34 | 103.59 | 129,540 | +1.36(+1.33%) |
Dec 04, 2018 | 110.38 | 110.38 | 101.36 | 102.23 | 152,518 | -8.27(-7.48%) |
Dec 03, 2018 | 111.34 | 113.08 | 108.49 | 110.50 | 111,915 | -0.91(-0.82%) |
Nov 30, 2018 | 113.32 | 114.45 | 110.34 | 111.41 | 125,816 | -1.84(-1.63%) |
Nov 29, 2018 | 111.84 | 114.25 | 111.42 | 113.25 | 42,725 | +1.13(+1.01%) |
Nov 28, 2018 | 108.36 | 113.01 | 108.36 | 112.12 | 54,022 | +3.96(+3.66%) |
Nov 27, 2018 | 107.87 | 109.18 | 107.87 | 108.16 | 55,537 | -0.07(-0.07%) |
Nov 26, 2018 | 108.42 | 109.56 | 106.86 | 108.23 | 41,362 | +0.56(+0.52%) |
Nov 23, 2018 | 105.33 | 108.38 | 104.48 | 107.67 | 21,895 | +1.97(+1.86%) |
Nov 21, 2018 | 105.71 | 105.71 | 105.71 | 0 | -1.53(-1.42%) | |
Nov 20, 2018 | 106.78 | 107.75 | 105.63 | 107.23 | 72,706 | -0.40(-0.37%) |
Nov 19, 2018 | 110.40 | 110.80 | 106.15 | 107.64 | 94,442 | -2.90(-2.63%) |
Nov 16, 2018 | 108.99 | 111.58 | 108.43 | 110.54 | 94,522 | +0.74(+0.67%) |
Nov 15, 2018 | 107.34 | 109.80 | 106.66 | 109.80 | 34,592 | +2.07(+1.92%) |
Nov 14, 2018 | 107.80 | 109.75 | 106.96 | 107.73 | 65,440 | -0.11(-0.10%) |
Nov 13, 2018 | 108.93 | 109.39 | 106.33 | 107.84 | 78,467 | -1.18(-1.08%) |
Nov 12, 2018 | 108.84 | 110.36 | 107.46 | 109.02 | 56,155 | +0.63(+0.58%) |
Nov 09, 2018 | 108.71 | 108.96 | 106.59 | 108.39 | 68,462 | -0.55(-0.51%) |
Nov 08, 2018 | 108.88 | 109.31 | 107.78 | 108.95 | 48,560 | +0.12(+0.11%) |
Nov 07, 2018 | 107.33 | 110.08 | 106.86 | 108.82 | 74,906 | +1.87(+1.75%) |
Nov 06, 2018 | 107.12 | 107.89 | 105.62 | 106.95 | 90,748 | +0.18(+0.17%) |
Nov 05, 2018 | 106.25 | 108.14 | 104.56 | 106.78 | 126,639 | +1.19(+1.12%) |
Nov 02, 2018 | 107.93 | 109.50 | 103.47 | 105.59 | 121,785 | -2.39(-2.22%) |
Nov 01, 2018 | 103.16 | 109.35 | 102.03 | 107.98 | 222,406 | +7.51(+7.48%) |
Oct 31, 2018 | 101.58 | 102.05 | 100.09 | 100.47 | 98,920 | -0.47(-0.46%) |
Oct 30, 2018 | 99.64 | 102.42 | 99.64 | 100.94 | 92,547 | +1.11(+1.11%) |
Oct 29, 2018 | 100.11 | 102.83 | 98.64 | 99.83 | 168,566 | +0.78(+0.78%) |
Oct 26, 2018 | 98.89 | 100.73 | 96.58 | 99.05 | 98,669 | -0.86(-0.86%) |
Oct 25, 2018 | 98.37 | 100.63 | 98.32 | 99.91 | 82,583 | +1.69(+1.72%) |
Oct 24, 2018 | 99.72 | 101.29 | 98.13 | 98.22 | 145,688 | -1.75(-1.75%) |
Oct 23, 2018 | 99.70 | 102.14 | 98.12 | 99.97 | 171,192 | -0.64(-0.63%) |
Oct 22, 2018 | 100.36 | 102.04 | 99.20 | 100.60 | 81,981 | +0.22(+0.22%) |
Oct 19, 2018 | 101.96 | 103.22 | 100.15 | 100.38 | 61,641 | -1.90(-1.85%) |
Oct 18, 2018 | 103.32 | 104.35 | 100.07 | 102.27 | 92,765 | -1.41(-1.36%) |
Oct 17, 2018 | 103.34 | 104.53 | 100.39 | 103.69 | 75,418 | +0.36(+0.34%) |
Oct 16, 2018 | 101.50 | 104.15 | 101.06 | 103.33 | 86,463 | +2.22(+2.20%) |
Oct 15, 2018 | 98.77 | 104.25 | 98.77 | 101.11 | 79,293 | +2.18(+2.20%) |
Oct 12, 2018 | 103.31 | 103.74 | 96.42 | 98.93 | 132,165 | -3.49(-3.41%) |
Oct 11, 2018 | 104.09 | 106.73 | 102.37 | 102.42 | 52,269 | -2.34(-2.24%) |
Oct 10, 2018 | 106.15 | 107.76 | 104.53 | 104.77 | 67,751 | -1.33(-1.25%) |
Oct 09, 2018 | 105.85 | 108.18 | 105.85 | 106.09 | 62,630 | +0.27(+0.26%) |
Oct 08, 2018 | 104.32 | 106.49 | 103.67 | 105.82 | 45,941 | +1.52(+1.46%) |
Oct 05, 2018 | 106.30 | 107.45 | 103.25 | 104.30 | 98,455 | -1.74(-1.64%) |
Oct 04, 2018 | 106.60 | 107.01 | 105.27 | 106.04 | 49,660 | -0.78(-0.73%) |
Oct 03, 2018 | 106.95 | 107.40 | 104.30 | 106.82 | 77,450 | +0.20(+0.19%) |
Oct 02, 2018 | 105.93 | 107.92 | 102.98 | 106.62 | 88,072 | +0.84(+0.80%) |
Oct 01, 2018 | 111.40 | 112.72 | 105.37 | 105.78 | 148,347 | -5.05(-4.55%) |
Sep 28, 2018 | 110.26 | 111.85 | 109.42 | 110.82 | 155,388 | +0.75(+0.68%) |
Sep 27, 2018 | 109.28 | 110.31 | 107.97 | 110.08 | 55,597 | +0.79(+0.73%) |
Sep 26, 2018 | 109.84 | 110.73 | 108.11 | 109.28 | 88,868 | -0.65(-0.59%) |
Sep 25, 2018 | 110.40 | 112.27 | 109.84 | 109.94 | 60,391 | -0.42(-0.38%) |
Sep 24, 2018 | 108.86 | 110.47 | 106.76 | 110.36 | 97,263 | +1.12(+1.03%) |
Sep 21, 2018 | 109.09 | 110.36 | 106.20 | 109.23 | 222,702 | -0.09(-0.09%) |
Sep 20, 2018 | 110.87 | 110.87 | 108.08 | 109.33 | 51,831 | -1.17(-1.06%) |
Sep 19, 2018 | 113.39 | 113.39 | 109.38 | 110.50 | 106,460 | -3.27(-2.87%) |
Sep 18, 2018 | 114.98 | 115.64 | 111.67 | 113.77 | 87,408 | -1.26(-1.10%) |
Sep 17, 2018 | 119.79 | 119.79 | 114.23 | 115.03 | 84,106 | -5.05(-4.20%) |
Sep 14, 2018 | 118.21 | 120.64 | 117.22 | 120.07 | 66,457 | +2.05(+1.74%) |
Sep 13, 2018 | 118.58 | 119.14 | 116.76 | 118.02 | 50,034 | +0.19(+0.16%) |
Sep 12, 2018 | 116.66 | 118.02 | 115.50 | 117.83 | 49,948 | +1.07(+0.92%) |
Sep 11, 2018 | 115.73 | 117.32 | 114.19 | 116.76 | 55,854 | +0.89(+0.77%) |
Sep 10, 2018 | 118.49 | 118.49 | 115.40 | 115.87 | 48,705 | -2.15(-1.82%) |
Sep 07, 2018 | 117.83 | 120.87 | 117.13 | 118.02 | 43,448 | +0.14(+0.12%) |
Sep 06, 2018 | 118.25 | 121.15 | 117.60 | 117.88 | 54,967 | -0.09(-0.08%) |
Sep 05, 2018 | 116.24 | 118.81 | 114.37 | 117.97 | 88,079 | +1.59(+1.37%) |
Sep 04, 2018 | 117.46 | 118.39 | 115.87 | 116.38 | 59,645 | -0.66(-0.56%) |
Aug 31, 2018 | 117.04 | 117.04 | 117.04 | 0 | +2.62(+2.29%) | |
Aug 30, 2018 | 112.88 | 114.91 | 112.13 | 114.42 | 42,921 | +1.45(+1.28%) |
Aug 29, 2018 | 111.90 | 113.81 | 111.90 | 112.97 | 32,666 | +1.22(+1.09%) |
Aug 28, 2018 | 110.73 | 112.22 | 110.40 | 111.76 | 35,529 | +1.07(+0.97%) |
Aug 27, 2018 | 110.73 | 111.94 | 110.50 | 110.68 | 33,108 | -0.09(-0.08%) |
Aug 24, 2018 | 109.38 | 112.83 | 109.12 | 110.78 | 44,947 | +1.59(+1.46%) |
Aug 23, 2018 | 107.09 | 110.31 | 107.09 | 109.19 | 81,417 | +1.92(+1.79%) |
Aug 22, 2018 | 107.32 | 108.86 | 106.81 | 107.27 | 59,706 | -0.09(-0.09%) |
Aug 21, 2018 | 107.65 | 108.72 | 106.99 | 107.37 | 90,902 | +0.61(+0.57%) |
Aug 20, 2018 | 107.37 | 108.64 | 105.73 | 106.76 | 73,120 | +0.00(+0.00%) |
Aug 17, 2018 | 106.01 | 109.33 | 105.99 | 106.76 | 180,644 | +0.70(+0.66%) |
Aug 16, 2018 | 106.62 | 107.51 | 105.78 | 106.06 | 68,330 | +0.00(+0.00%) |
Aug 15, 2018 | 108.81 | 110.36 | 105.92 | 106.06 | 45,369 | -3.04(-2.78%) |
Aug 14, 2018 | 106.76 | 109.33 | 106.62 | 109.09 | 58,045 | +2.48(+2.32%) |
Aug 13, 2018 | 104.84 | 107.23 | 104.66 | 106.62 | 65,620 | +2.18(+2.09%) |
Aug 10, 2018 | 103.93 | 105.23 | 102.58 | 104.44 | 69,811 | +0.51(+0.49%) |
Aug 09, 2018 | 104.67 | 106.12 | 103.51 | 103.93 | 51,516 | -0.42(-0.40%) |
Aug 08, 2018 | 105.56 | 106.12 | 103.88 | 104.35 | 43,160 | -0.75(-0.71%) |
Aug 07, 2018 | 107.47 | 108.68 | 104.25 | 105.09 | 62,857 | -2.05(-1.92%) |
Aug 06, 2018 | 107.56 | 110.74 | 106.82 | 107.15 | 76,775 | +0.14(+0.13%) |
Aug 03, 2018 | 108.78 | 109.90 | 105.65 | 107.01 | 67,023 | -1.31(-1.20%) |
Aug 02, 2018 | 99.78 | 108.78 | 99.27 | 108.31 | 115,626 | +10.07(+10.25%) |
Aug 01, 2018 | 97.82 | 98.89 | 97.03 | 98.24 | 47,941 | +0.56(+0.57%) |
Jul 31, 2018 | 96.75 | 98.52 | 96.33 | 97.68 | 58,480 | +1.35(+1.40%) |
Jul 30, 2018 | 98.71 | 98.71 | 96.19 | 96.33 | 39,357 | -2.52(-2.55%) |
Jul 27, 2018 | 99.92 | 99.92 | 97.35 | 98.85 | 36,246 | -0.75(-0.75%) |
Jul 26, 2018 | 99.03 | 100.48 | 98.57 | 99.59 | 54,475 | +0.84(+0.85%) |
Jul 25, 2018 | 97.40 | 99.13 | 96.79 | 98.75 | 31,390 | +1.49(+1.53%) |
Jul 24, 2018 | 98.19 | 98.40 | 95.91 | 97.26 | 50,613 | -1.40(-1.42%) |
Jul 23, 2018 | 97.35 | 98.85 | 97.26 | 98.66 | 30,742 | +1.12(+1.15%) |
Jul 20, 2018 | 96.84 | 97.73 | 96.56 | 97.54 | 34,301 | +0.56(+0.58%) |
Jul 19, 2018 | 95.16 | 97.17 | 94.33 | 96.98 | 45,709 | +1.91(+2.01%) |
Jul 18, 2018 | 94.28 | 95.26 | 93.30 | 95.07 | 32,927 | +0.37(+0.39%) |
Jul 17, 2018 | 93.20 | 94.98 | 93.20 | 94.70 | 33,164 | +1.17(+1.25%) |
Jul 16, 2018 | 92.13 | 93.72 | 92.09 | 93.53 | 44,982 | +1.35(+1.47%) |
Jul 13, 2018 | 91.67 | 92.51 | 91.67 | 92.18 | 21,516 | +0.28(+0.30%) |
Jul 12, 2018 | 91.43 | 91.43 | 90.73 | 91.90 | 35,652 | +0.37(+0.41%) |
Jul 11, 2018 | 91.90 | 92.69 | 91.34 | 91.53 | 85,691 | -0.33(-0.36%) |
Jul 10, 2018 | 94.28 | 94.51 | 91.76 | 91.85 | 61,055 | -1.96(-2.09%) |
Jul 09, 2018 | 93.62 | 94.32 | 93.41 | 93.81 | 50,973 | +0.37(+0.40%) |
Jul 06, 2018 | 92.37 | 93.58 | 92.23 | 93.44 | 28,582 | +0.56(+0.60%) |
Jul 05, 2018 | 92.37 | 93.02 | 90.83 | 92.88 | 41,022 | +0.93(+1.01%) |
Jul 03, 2018 | 91.95 | 91.95 | 91.95 | 0 | +0.98(+1.08%) | |
Jul 02, 2018 | 89.52 | 90.97 | 89.06 | 90.97 | 43,633 | +1.45(+1.61%) |
Jun 29, 2018 | 90.73 | 90.92 | 89.38 | 89.52 | 59,438 | -1.31(-1.44%) |
Jun 28, 2018 | 90.45 | 91.71 | 89.77 | 90.83 | 39,487 | +0.09(+0.10%) |
Jun 27, 2018 | 92.46 | 92.55 | 90.64 | 90.73 | 39,878 | -1.82(-1.96%) |
Jun 26, 2018 | 91.39 | 92.78 | 91.01 | 92.55 | 42,834 | +1.40(+1.53%) |
Jun 25, 2018 | 92.32 | 92.32 | 89.57 | 91.15 | 72,297 | -1.03(-1.11%) |
Jun 22, 2018 | 94.09 | 94.28 | 91.43 | 92.18 | 125,936 | -1.77(-1.89%) |
Jun 21, 2018 | 94.28 | 94.88 | 92.41 | 93.95 | 52,220 | +0.09(+0.10%) |
Jun 20, 2018 | 91.57 | 94.04 | 90.87 | 93.86 | 45,872 | +2.56(+2.81%) |
Jun 19, 2018 | 91.06 | 92.41 | 90.73 | 91.29 | 45,994 | -0.47(-0.51%) |
Jun 18, 2018 | 90.03 | 92.37 | 89.57 | 91.76 | 36,159 | +1.40(+1.55%) |
Jun 15, 2018 | 91.57 | 90.36 | 90.36 | 111,996 | +0.00(+0.00%) | |
Jun 14, 2018 | 89.47 | 91.29 | 89.36 | 90.36 | 72,806 | +1.03(+1.15%) |
Jun 13, 2018 | 89.06 | 90.45 | 89.06 | 89.33 | 64,075 | +0.42(+0.47%) |
Jun 12, 2018 | 88.68 | 90.31 | 88.38 | 88.92 | 50,040 | +0.47(+0.53%) |
Jun 11, 2018 | 88.36 | 89.06 | 87.94 | 88.45 | 78,097 | +0.47(+0.53%) |
Jun 08, 2018 | 88.40 | 89.57 | 87.94 | 87.98 | 61,081 | -0.14(-0.16%) |
Jun 07, 2018 | 90.59 | 90.59 | 88.03 | 88.12 | 57,313 | -2.47(-2.73%) |
Jun 06, 2018 | 91.25 | 90.59 | 29,885 | +0.42(+0.47%) | ||
Jun 05, 2018 | 88.87 | 90.31 | 88.64 | 90.17 | 37,887 | +1.07(+1.20%) |
Jun 04, 2018 | 88.08 | 89.47 | 87.61 | 89.10 | 55,456 | +1.31(+1.49%) |
Jun 01, 2018 | 87.42 | 88.54 | 86.75 | 87.80 | 45,686 | +0.75(+0.86%) |
May 31, 2018 | 89.94 | 89.99 | 87.05 | 87.05 | 51,973 | -2.89(-3.21%) |
May 30, 2018 | 89.24 | 90.59 | 89.24 | 89.94 | 76,540 | +1.21(+1.37%) |
May 29, 2018 | 87.80 | 88.73 | 86.74 | 88.73 | 36,052 | +0.93(+1.06%) |
May 25, 2018 | 87.80 | 87.80 | 87.80 | 0 | -0.23(-0.26%) | |
May 24, 2018 | 87.28 | 88.54 | 87.28 | 88.03 | 44,913 | +0.61(+0.69%) |
May 23, 2018 | 86.72 | 88.08 | 86.72 | 87.42 | 25,581 | +0.19(+0.21%) |
May 22, 2018 | 87.47 | 87.98 | 87.05 | 87.24 | 24,440 | -0.28(-0.32%) |
May 21, 2018 | 86.75 | 88.45 | 86.75 | 87.52 | 32,506 | +0.56(+0.64%) |
May 18, 2018 | 86.91 | 87.52 | 86.44 | 86.96 | 37,833 | +0.56(+0.65%) |
May 17, 2018 | 85.79 | 87.47 | 85.79 | 86.40 | 59,154 | +0.61(+0.71%) |
May 16, 2018 | 84.30 | 85.84 | 84.30 | 85.79 | 52,326 | +1.68(+2.00%) |
May 15, 2018 | 84.02 | 84.49 | 83.93 | 84.11 | 29,974 | -0.28(-0.33%) |
May 14, 2018 | 85.65 | 85.98 | 83.93 | 84.39 | 39,485 | -1.17(-1.36%) |
May 11, 2018 | 86.02 | 86.44 | 85.09 | 85.56 | 39,691 | -0.23(-0.27%) |
May 10, 2018 | 85.79 | 86.21 | 85.37 | 85.79 | 36,905 | +0.21(+0.25%) |
May 09, 2018 | 84.97 | 85.67 | 82.67 | 85.58 | 58,360 | +0.51(+0.60%) |
May 08, 2018 | 84.79 | 85.99 | 84.07 | 85.07 | 49,348 | -0.05(-0.05%) |
May 07, 2018 | 84.27 | 86.23 | 83.45 | 85.11 | 54,278 | +0.84(+0.99%) |
May 04, 2018 | 81.76 | 84.83 | 79.48 | 84.27 | 73,148 | +0.56(+0.67%) |
May 03, 2018 | 84.83 | 84.83 | 82.00 | 83.72 | 133,111 | -1.77(-2.07%) |
May 02, 2018 | 85.72 | 86.74 | 84.69 | 85.48 | 82,726 | -0.51(-0.59%) |
May 01, 2018 | 84.88 | 87.25 | 84.18 | 86.00 | 73,023 | +1.12(+1.32%) |
Apr 30, 2018 | 84.79 | 85.11 | 83.48 | 84.88 | 74,866 | +0.28(+0.33%) |
Apr 27, 2018 | 85.07 | 85.62 | 84.60 | 84.60 | 111,111 | -0.42(-0.49%) |
Apr 26, 2018 | 86.09 | 86.41 | 84.69 | 85.02 | 76,808 | -1.30(-1.51%) |
Apr 25, 2018 | 88.00 | 88.55 | 82.60 | 86.32 | 171,592 | -1.72(-1.95%) |
Apr 24, 2018 | 87.90 | 88.39 | 87.39 | 88.04 | 65,990 | +0.19(+0.21%) |
Apr 23, 2018 | 86.55 | 87.86 | 85.90 | 87.86 | 45,611 | +1.49(+1.72%) |
Apr 20, 2018 | 86.27 | 86.83 | 86.09 | 86.37 | 73,524 | +0.00(+0.00%) |
Apr 19, 2018 | 85.30 | 86.93 | 84.80 | 86.37 | 65,853 | +0.93(+1.09%) |
Apr 18, 2018 | 85.30 | 86.13 | 85.07 | 85.44 | 84,274 | +0.23(+0.27%) |
Apr 17, 2018 | 83.62 | 85.81 | 83.11 | 85.20 | 84,136 | +1.95(+2.35%) |
Apr 16, 2018 | 81.39 | 83.67 | 81.30 | 83.25 | 80,703 | +2.28(+2.81%) |
Apr 13, 2018 | 81.11 | 81.30 | 80.00 | 80.97 | 55,823 | +0.23(+0.29%) |
Apr 12, 2018 | 80.55 | 81.07 | 80.09 | 80.74 | 44,015 | +0.23(+0.29%) |
Apr 11, 2018 | 79.81 | 80.74 | 79.81 | 80.51 | 52,466 | +0.42(+0.52%) |
Apr 10, 2018 | 80.37 | 80.55 | 78.93 | 80.09 | 54,418 | +0.33(+0.41%) |
Apr 09, 2018 | 79.30 | 80.27 | 79.16 | 79.76 | 60,936 | +0.70(+0.88%) |
Apr 06, 2018 | 78.51 | 80.14 | 78.46 | 79.07 | 95,359 | -0.09(-0.12%) |
Apr 05, 2018 | 77.81 | 79.39 | 77.30 | 79.16 | 57,054 | +2.09(+2.72%) |
Apr 04, 2018 | 75.58 | 77.30 | 75.16 | 77.07 | 113,897 | +1.07(+1.41%) |
Apr 03, 2018 | 75.86 | 77.23 | 75.39 | 76.00 | 85,440 | +0.19(+0.25%) |
Apr 02, 2018 | 75.48 | 76.25 | 75.16 | 75.81 | 61,656 | +0.19(+0.25%) |
Mar 29, 2018 | 75.62 | 75.62 | 75.62 | 0 | -0.60(-0.79%) | |
Mar 28, 2018 | 75.07 | 76.69 | 74.97 | 76.23 | 36,646 | +1.16(+1.55%) |
Mar 27, 2018 | 75.48 | 76.37 | 74.23 | 75.07 | 55,948 | -0.14(-0.19%) |
Mar 26, 2018 | 75.34 | 76.00 | 73.86 | 75.21 | 60,258 | +0.60(+0.81%) |
Mar 23, 2018 | 75.21 | 75.86 | 74.55 | 74.60 | 76,258 | -0.65(-0.87%) |
Mar 22, 2018 | 75.72 | 77.67 | 75.16 | 75.25 | 65,975 | -0.93(-1.22%) |
Mar 21, 2018 | 76.04 | 77.25 | 76.04 | 76.18 | 35,238 | +0.00(+0.00%) |
Mar 20, 2018 | 77.02 | 77.02 | 75.86 | 76.18 | 26,763 | -0.34(-0.45%) |
Mar 19, 2018 | 76.62 | 76.62 | 75.69 | 76.53 | 46,860 | -0.46(-0.60%) |
Mar 16, 2018 | 76.48 | 77.22 | 76.48 | 76.99 | 131,229 | +0.42(+0.55%) |
Mar 15, 2018 | 76.43 | 77.04 | 76.16 | 76.57 | 87,591 | +0.00(+0.00%) |
Mar 14, 2018 | 77.55 | 77.55 | 76.25 | 76.57 | 45,632 | -0.65(-0.84%) |
Mar 13, 2018 | 79.49 | 79.49 | 77.08 | 77.22 | 53,557 | -2.09(-2.63%) |
Mar 12, 2018 | 79.68 | 81.16 | 79.08 | 79.31 | 84,605 | -0.97(-1.21%) |
Mar 09, 2018 | 77.27 | 80.51 | 76.99 | 80.28 | 138,036 | +3.48(+4.53%) |
Mar 08, 2018 | 75.92 | 77.73 | 75.55 | 76.80 | 76,530 | +1.62(+2.16%) |
Mar 07, 2018 | 75.37 | 75.64 | 74.11 | 75.18 | 50,589 | +0.23(+0.31%) |
Mar 06, 2018 | 72.54 | 75.30 | 72.54 | 74.95 | 42,806 | +1.30(+1.76%) |
Mar 05, 2018 | 72.82 | 74.30 | 72.68 | 73.65 | 40,638 | +0.37(+0.51%) |
Mar 02, 2018 | 72.63 | 73.93 | 70.68 | 73.28 | 30,487 | +1.34(+1.87%) |
Mar 01, 2018 | 71.98 | 72.54 | 70.68 | 71.93 | 41,406 | +0.05(+0.06%) |
Feb 28, 2018 | 73.09 | 73.14 | 71.56 | 71.89 | 53,745 | -0.97(-1.34%) |
Feb 27, 2018 | 73.05 | 74.02 | 72.82 | 72.86 | 44,041 | -0.37(-0.51%) |
Feb 26, 2018 | 73.14 | 73.28 | 71.93 | 73.23 | 26,861 | +0.23(+0.32%) |
Feb 23, 2018 | 72.82 | 73.98 | 72.17 | 73.00 | 43,876 | +0.74(+1.03%) |
Feb 22, 2018 | 72.26 | 56,885 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.08 | 72.17 | 69.52 | 71.38 | 28,477 | +1.62(+2.33%) |
Feb 20, 2018 | 70.08 | 70.31 | 69.34 | 69.75 | 43,402 | -0.83(-1.18%) |
Feb 16, 2018 | 70.59 | 70.59 | 70.59 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 69.75 | 70.78 | 69.29 | 70.22 | 17,894 | +0.74(+1.07%) |
Feb 14, 2018 | 66.65 | 70.31 | 66.65 | 69.48 | 59,190 | +2.41(+3.60%) |
Feb 13, 2018 | 67.16 | 67.53 | 66.60 | 67.06 | 60,988 | -0.56(-0.82%) |
Feb 12, 2018 | 68.41 | 68.41 | 66.51 | 67.62 | 116,019 | -0.79(-1.15%) |
Feb 09, 2018 | 68.41 | 69.24 | 66.88 | 68.41 | 95,420 | +0.56(+0.82%) |
Feb 08, 2018 | 68.73 | 69.57 | 67.71 | 67.85 | 39,424 | -0.83(-1.22%) |
Feb 07, 2018 | 69.34 | 68.08 | 68.69 | 26,383 | +0.60(+0.89%) | |
Feb 06, 2018 | 66.51 | 68.41 | 66.51 | 68.08 | 63,684 | -0.14(-0.20%) |
Feb 05, 2018 | 69.29 | 69.75 | 67.62 | 68.22 | 30,010 | -1.34(-1.93%) |
Feb 02, 2018 | 69.75 | 70.73 | 69.52 | 69.57 | 40,428 | -0.46(-0.66%) |
Feb 01, 2018 | 70.45 | 70.45 | 69.29 | 70.03 | 59,194 | -0.42(-0.59%) |
Jan 31, 2018 | 69.85 | 70.87 | 69.85 | 70.45 | 40,595 | -0.51(-0.72%) |
Jan 30, 2018 | 70.50 | 71.52 | 70.50 | 70.96 | 77,883 | -0.32(-0.46%) |
Jan 29, 2018 | 71.05 | 72.31 | 71.05 | 71.29 | 29,006 | -0.09(-0.13%) |
Jan 26, 2018 | 71.42 | 71.93 | 70.78 | 71.38 | 30,164 | +0.23(+0.33%) |
Jan 25, 2018 | 71.19 | 71.42 | 70.29 | 71.15 | 36,926 | +0.19(+0.26%) |
Jan 24, 2018 | 71.24 | 71.38 | 70.68 | 70.96 | 67,400 | +0.00(+0.00%) |
Jan 23, 2018 | 71.24 | 71.24 | 70.47 | 70.96 | 21,279 | -0.23(-0.33%) |
Jan 22, 2018 | 71.05 | 71.33 | 70.36 | 71.19 | 26,082 | -0.05(-0.07%) |
Jan 19, 2018 | 70.31 | 71.24 | 70.17 | 71.24 | 29,489 | +0.65(+0.92%) |
Jan 18, 2018 | 70.36 | 70.91 | 69.80 | 70.59 | 29,993 | +0.00(+0.00%) |
Jan 17, 2018 | 69.75 | 70.87 | 69.38 | 70.59 | 44,859 | +1.07(+1.53%) |
Jan 16, 2018 | 69.89 | 70.78 | 69.24 | 69.52 | 34,564 | +0.00(+0.00%) |
Jan 12, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.11 | 69.99 | 67.06 | 69.38 | 46,491 | +2.37(+3.53%) |
Jan 10, 2018 | 66.97 | 66.97 | 66.51 | 67.02 | 69,769 | -0.09(-0.14%) |
Jan 09, 2018 | 67.25 | 67.81 | 66.60 | 67.11 | 69,939 | -0.05(-0.07%) |
Jan 08, 2018 | 68.60 | 68.60 | 66.93 | 67.16 | 44,762 | -1.39(-2.03%) |
Jan 05, 2018 | 68.46 | 68.60 | 67.57 | 68.55 | 35,059 | +0.23(+0.34%) |
Jan 04, 2018 | 68.55 | 69.06 | 67.67 | 68.32 | 56,712 | +0.14(+0.20%) |
Jan 03, 2018 | 67.95 | 68.32 | 67.02 | 68.18 | 37,347 | +0.05(+0.07%) |