Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.67 | 68.86 | 66.83 | 67.37 | 550,768 | -0.38(-0.56%) |
Feb 27, 2019 | 68.15 | 69.08 | 67.41 | 67.75 | 356,306 | -1.08(-1.57%) |
Feb 26, 2019 | 66.80 | 68.90 | 66.80 | 68.83 | 830,796 | -0.16(-0.23%) |
Feb 25, 2019 | 68.52 | 70.83 | 67.80 | 68.99 | 1,331,920 | +3.38(+5.15%) |
Feb 22, 2019 | 63.50 | 65.80 | 63.14 | 65.61 | 828,500 | +2.64(+4.19%) |
Feb 21, 2019 | 63.04 | 63.50 | 61.84 | 62.97 | 573,781 | +0.02(+0.03%) |
Feb 20, 2019 | 61.61 | 64.45 | 61.45 | 62.95 | 646,483 | +1.61(+2.62%) |
Feb 19, 2019 | 60.30 | 61.84 | 59.52 | 61.34 | 656,667 | +0.94(+1.56%) |
Feb 15, 2019 | 61.07 | 61.49 | 59.88 | 60.40 | 512,300 | -0.64(-1.05%) |
Feb 14, 2019 | 62.07 | 62.20 | 60.10 | 61.04 | 991,721 | -1.19(-1.91%) |
Feb 13, 2019 | 62.00 | 63.96 | 62.00 | 62.23 | 1,028,335 | +0.59(+0.96%) |
Feb 12, 2019 | 60.17 | 62.03 | 60.06 | 61.64 | 786,976 | +1.82(+3.04%) |
Feb 11, 2019 | 59.83 | 60.45 | 58.70 | 59.82 | 688,919 | +1.04(+1.77%) |
Feb 08, 2019 | 57.62 | 58.94 | 57.04 | 58.78 | 553,400 | +1.41(+2.46%) |
Feb 07, 2019 | 59.50 | 59.66 | 56.93 | 57.37 | 689,099 | -2.53(-4.22%) |
Feb 06, 2019 | 60.14 | 61.04 | 59.65 | 59.90 | 540,920 | -0.13(-0.22%) |
Feb 05, 2019 | 60.38 | 60.58 | 59.63 | 60.03 | 448,732 | +0.07(+0.12%) |
Feb 04, 2019 | 60.49 | 60.95 | 59.73 | 59.96 | 312,036 | -0.78(-1.28%) |
Feb 01, 2019 | 60.69 | 61.39 | 59.50 | 60.74 | 434,200 | -0.68(-1.11%) |
Jan 31, 2019 | 58.55 | 61.64 | 58.44 | 61.42 | 970,657 | +3.36(+5.79%) |
Jan 30, 2019 | 59.46 | 59.46 | 56.84 | 58.06 | 647,255 | -0.53(-0.90%) |
Jan 29, 2019 | 59.23 | 59.66 | 58.07 | 58.59 | 693,701 | -0.35(-0.59%) |
Jan 28, 2019 | 58.00 | 58.97 | 57.03 | 58.94 | 680,986 | +0.01(+0.02%) |
Jan 25, 2019 | 55.75 | 59.70 | 55.63 | 58.93 | 1,052,400 | +4.32(+7.91%) |
Jan 24, 2019 | 54.50 | 55.45 | 54.03 | 54.61 | 1,283,207 | +0.10(+0.18%) |
Jan 23, 2019 | 56.72 | 57.03 | 54.20 | 54.51 | 861,883 | -1.39(-2.49%) |
Jan 22, 2019 | 60.55 | 61.20 | 55.15 | 55.90 | 1,130,154 | -5.82(-9.43%) |
Jan 18, 2019 | 59.84 | 62.34 | 59.84 | 61.72 | 580,800 | +2.42(+4.08%) |
Jan 17, 2019 | 58.40 | 59.88 | 57.88 | 59.30 | 595,846 | +0.24(+0.41%) |
Jan 16, 2019 | 57.30 | 59.43 | 57.30 | 59.06 | 584,215 | +2.06(+3.61%) |
Jan 15, 2019 | 56.83 | 58.51 | 56.77 | 57.00 | 627,514 | +0.59(+1.05%) |
Jan 14, 2019 | 57.89 | 57.89 | 56.26 | 56.41 | 763,955 | -2.29(-3.90%) |
Jan 11, 2019 | 59.67 | 59.72 | 58.07 | 58.70 | 569,900 | -1.26(-2.10%) |
Jan 10, 2019 | 59.89 | 60.02 | 58.42 | 59.96 | 567,013 | -0.18(-0.30%) |
Jan 09, 2019 | 59.68 | 60.29 | 57.93 | 60.14 | 804,572 | +2.29(+3.96%) |
Jan 08, 2019 | 59.15 | 60.17 | 56.66 | 57.85 | 1,180,670 | -1.79(-3.00%) |
Jan 07, 2019 | 58.10 | 59.92 | 58.02 | 59.64 | 559,429 | +1.96(+3.40%) |
Jan 04, 2019 | 54.81 | 58.41 | 54.42 | 57.68 | 568,100 | +4.38(+8.22%) |
Jan 03, 2019 | 53.93 | 54.19 | 52.70 | 53.30 | 499,729 | -1.45(-2.65%) |
Jan 02, 2019 | 52.76 | 55.13 | 51.76 | 54.75 | 474,764 | +1.11(+2.07%) |
Dec 31, 2018 | 55.43 | 55.97 | 53.24 | 53.64 | 496,800 | -0.94(-1.72%) |
Dec 28, 2018 | 54.45 | 55.87 | 53.99 | 54.58 | 580,800 | +0.41(+0.76%) |
Dec 27, 2018 | 53.87 | 54.59 | 52.64 | 54.17 | 1,189,392 | -0.91(-1.65%) |
Dec 26, 2018 | 54.04 | 55.14 | 52.45 | 55.08 | 631,287 | +1.42(+2.65%) |
Dec 24, 2018 | 52.89 | 54.60 | 52.17 | 53.66 | 391,700 | +0.39(+0.73%) |
Dec 21, 2018 | 54.21 | 55.72 | 53.00 | 53.27 | 868,900 | -1.04(-1.91%) |
Dec 20, 2018 | 55.34 | 56.27 | 53.56 | 54.31 | 872,932 | -1.13(-2.04%) |
Dec 19, 2018 | 58.77 | 59.76 | 55.19 | 55.44 | 784,444 | -3.37(-5.73%) |
Dec 18, 2018 | 60.10 | 60.82 | 58.76 | 58.81 | 535,008 | -0.81(-1.36%) |
Dec 17, 2018 | 62.14 | 62.14 | 59.34 | 59.62 | 827,499 | -2.51(-4.04%) |
Dec 14, 2018 | 61.07 | 63.78 | 60.47 | 62.13 | 975,800 | +0.14(+0.23%) |
Dec 13, 2018 | 65.05 | 65.50 | 61.94 | 61.99 | 543,036 | -2.45(-3.80%) |
Dec 12, 2018 | 64.17 | 65.47 | 63.28 | 64.44 | 603,992 | +1.67(+2.66%) |
Dec 11, 2018 | 63.89 | 65.43 | 62.72 | 62.77 | 618,855 | -0.05(-0.08%) |
Dec 10, 2018 | 62.90 | 64.32 | 62.15 | 62.82 | 521,245 | -0.40(-0.63%) |
Dec 07, 2018 | 64.10 | 65.42 | 63.04 | 63.22 | 463,800 | -1.10(-1.71%) |
Dec 06, 2018 | 63.21 | 64.94 | 62.63 | 64.32 | 745,792 | -1.17(-1.79%) |
Dec 04, 2018 | 67.31 | 68.20 | 65.25 | 65.49 | 854,100 | -1.51(-2.25%) |
Dec 03, 2018 | 67.72 | 68.61 | 66.95 | 67.00 | 630,787 | +2.23(+3.44%) |
Nov 30, 2018 | 62.38 | 65.33 | 61.80 | 64.77 | 652,600 | +2.17(+3.47%) |
Nov 29, 2018 | 62.28 | 63.31 | 61.53 | 62.60 | 812,011 | -0.41(-0.65%) |
Nov 28, 2018 | 64.85 | 66.80 | 60.30 | 63.01 | 1,872,171 | +1.11(+1.79%) |
Nov 27, 2018 | 62.05 | 62.45 | 61.00 | 61.90 | 747,895 | -0.55(-0.88%) |
Nov 26, 2018 | 61.55 | 63.25 | 61.25 | 62.45 | 908,587 | +1.71(+2.82%) |
Nov 23, 2018 | 61.30 | 62.08 | 60.55 | 60.74 | 280,700 | -1.63(-2.61%) |
Nov 21, 2018 | 62.37 | 62.37 | 62.37 | 0 | +2.43(+4.05%) | |
Nov 20, 2018 | 59.02 | 60.84 | 57.84 | 59.94 | 727,522 | -0.90(-1.48%) |
Nov 19, 2018 | 63.55 | 63.94 | 60.49 | 60.84 | 888,125 | -4.12(-6.34%) |
Nov 16, 2018 | 64.21 | 65.23 | 62.79 | 64.96 | 455,400 | +0.01(+0.02%) |
Nov 15, 2018 | 62.91 | 65.89 | 62.30 | 64.95 | 762,922 | +2.73(+4.39%) |
Nov 14, 2018 | 62.40 | 64.33 | 61.30 | 62.22 | 798,832 | +0.55(+0.89%) |
Nov 13, 2018 | 61.75 | 62.90 | 60.84 | 61.67 | 573,786 | +0.57(+0.93%) |
Nov 12, 2018 | 61.68 | 62.01 | 60.11 | 61.10 | 524,509 | -0.72(-1.16%) |
Nov 09, 2018 | 63.25 | 63.25 | 60.69 | 61.82 | 618,100 | -2.41(-3.75%) |
Nov 08, 2018 | 64.62 | 64.87 | 63.01 | 64.23 | 699,078 | -1.18(-1.80%) |
Nov 07, 2018 | 65.75 | 66.58 | 64.49 | 65.41 | 396,654 | -0.34(-0.52%) |
Nov 06, 2018 | 64.84 | 67.87 | 64.31 | 65.75 | 1,109,688 | +0.63(+0.97%) |
Nov 05, 2018 | 64.92 | 65.76 | 64.01 | 65.12 | 1,091,767 | -1.11(-1.68%) |
Nov 02, 2018 | 67.76 | 68.96 | 65.87 | 66.23 | 956,100 | -1.13(-1.68%) |
Nov 01, 2018 | 63.33 | 68.06 | 62.42 | 67.36 | 1,081,803 | +4.05(+6.40%) |
Oct 31, 2018 | 59.66 | 63.44 | 58.78 | 63.31 | 829,364 | +4.51(+7.67%) |
Oct 30, 2018 | 58.65 | 59.47 | 56.67 | 58.80 | 873,297 | -0.25(-0.42%) |
Oct 29, 2018 | 61.91 | 61.91 | 58.19 | 59.05 | 713,733 | -2.32(-3.78%) |
Oct 26, 2018 | 57.96 | 61.95 | 57.69 | 61.37 | 626,000 | +1.72(+2.88%) |
Oct 25, 2018 | 58.84 | 60.20 | 57.64 | 59.65 | 612,036 | +1.44(+2.47%) |
Oct 24, 2018 | 61.05 | 61.51 | 58.19 | 58.21 | 900,219 | -3.09(-5.04%) |
Oct 23, 2018 | 60.09 | 62.22 | 58.99 | 61.30 | 661,146 | -0.97(-1.56%) |
Oct 22, 2018 | 61.71 | 63.64 | 61.07 | 62.27 | 794,707 | +2.42(+4.04%) |
Oct 19, 2018 | 62.32 | 62.91 | 59.54 | 59.85 | 462,100 | -0.86(-1.42%) |
Oct 18, 2018 | 62.44 | 62.44 | 60.56 | 60.71 | 811,722 | -2.29(-3.63%) |
Oct 17, 2018 | 63.91 | 64.41 | 62.12 | 63.00 | 721,336 | -0.84(-1.32%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.30 | 63.84 | 529,074 | +1.42(+2.27%) |
Oct 15, 2018 | 61.03 | 63.28 | 61.03 | 62.42 | 617,994 | -0.08(-0.13%) |
Oct 12, 2018 | 60.66 | 62.69 | 60.52 | 62.50 | 909,800 | +3.49(+5.91%) |
Oct 11, 2018 | 58.40 | 59.80 | 57.85 | 59.01 | 1,689,416 | -0.17(-0.29%) |
Oct 10, 2018 | 62.10 | 62.13 | 59.11 | 59.18 | 1,613,457 | -3.46(-5.52%) |
Oct 09, 2018 | 63.94 | 64.36 | 62.27 | 62.64 | 1,440,024 | -1.51(-2.35%) |
Oct 08, 2018 | 62.50 | 65.05 | 61.81 | 64.15 | 1,159,812 | -0.10(-0.16%) |
Oct 05, 2018 | 65.12 | 65.12 | 62.61 | 64.25 | 1,339,000 | -0.79(-1.21%) |
Oct 04, 2018 | 67.22 | 67.22 | 64.10 | 65.04 | 952,329 | -2.52(-3.73%) |
Oct 03, 2018 | 67.69 | 68.04 | 67.28 | 67.56 | 462,117 | +0.38(+0.57%) |
Oct 02, 2018 | 69.13 | 69.52 | 66.61 | 67.18 | 817,751 | -2.95(-4.21%) |
Oct 01, 2018 | 69.56 | 71.03 | 69.56 | 70.13 | 469,559 | +0.65(+0.94%) |
Sep 28, 2018 | 69.24 | 70.49 | 68.75 | 69.48 | 716,200 | -0.24(-0.34%) |
Sep 27, 2018 | 70.51 | 70.52 | 68.74 | 69.72 | 394,349 | -0.34(-0.49%) |
Sep 26, 2018 | 68.91 | 71.15 | 68.91 | 70.06 | 627,152 | +1.17(+1.70%) |
Sep 25, 2018 | 68.34 | 69.30 | 68.21 | 68.89 | 350,758 | +0.35(+0.51%) |
Sep 24, 2018 | 69.22 | 69.40 | 68.00 | 68.54 | 557,087 | -1.82(-2.59%) |
Sep 21, 2018 | 72.00 | 72.38 | 70.18 | 70.36 | 650,300 | -0.24(-0.34%) |
Sep 20, 2018 | 68.94 | 70.96 | 68.80 | 70.60 | 945,460 | +2.36(+3.46%) |
Sep 19, 2018 | 66.14 | 69.03 | 66.09 | 68.24 | 814,819 | +2.52(+3.83%) |
Sep 18, 2018 | 64.92 | 66.22 | 64.22 | 65.72 | 593,226 | +0.91(+1.40%) |
Sep 17, 2018 | 65.36 | 66.58 | 64.64 | 64.81 | 519,059 | -1.30(-1.97%) |
Sep 14, 2018 | 67.31 | 67.48 | 65.54 | 66.11 | 490,600 | -0.70(-1.05%) |
Sep 13, 2018 | 66.21 | 67.79 | 66.21 | 66.81 | 808,039 | +1.45(+2.22%) |
Sep 12, 2018 | 64.50 | 65.93 | 63.20 | 65.36 | 656,340 | +0.84(+1.30%) |
Sep 11, 2018 | 64.05 | 65.88 | 63.22 | 64.52 | 801,432 | -0.62(-0.95%) |
Sep 10, 2018 | 65.87 | 65.96 | 64.31 | 65.14 | 758,642 | -0.63(-0.96%) |
Sep 07, 2018 | 66.00 | 68.17 | 65.58 | 65.77 | 824,100 | -0.95(-1.42%) |
Sep 06, 2018 | 67.00 | 67.80 | 66.11 | 66.72 | 584,433 | -0.06(-0.09%) |
Sep 05, 2018 | 69.56 | 69.69 | 66.12 | 66.78 | 1,125,972 | -3.59(-5.10%) |
Sep 04, 2018 | 70.25 | 70.57 | 69.12 | 70.37 | 754,206 | -0.59(-0.83%) |
Aug 31, 2018 | 70.96 | 70.96 | 70.96 | 0 | +1.31(+1.88%) | |
Aug 30, 2018 | 71.33 | 71.61 | 69.16 | 69.65 | 646,889 | -2.35(-3.26%) |
Aug 29, 2018 | 72.41 | 72.87 | 71.07 | 72.00 | 579,232 | -0.07(-0.10%) |
Aug 28, 2018 | 72.34 | 72.94 | 71.01 | 72.07 | 712,074 | +0.48(+0.67%) |
Aug 27, 2018 | 70.71 | 72.36 | 70.71 | 71.59 | 465,715 | +1.74(+2.49%) |
Aug 24, 2018 | 70.26 | 70.49 | 69.57 | 69.85 | 302,000 | +0.34(+0.49%) |
Aug 23, 2018 | 71.26 | 71.93 | 69.34 | 69.51 | 909,870 | -1.38(-1.95%) |
Aug 22, 2018 | 70.49 | 71.40 | 70.08 | 70.89 | 588,008 | +0.60(+0.85%) |
Aug 21, 2018 | 70.92 | 71.67 | 69.92 | 70.29 | 775,683 | -0.10(-0.14%) |
Aug 20, 2018 | 69.50 | 70.79 | 69.50 | 70.39 | 566,214 | +1.38(+2.00%) |
Aug 17, 2018 | 68.21 | 69.23 | 67.76 | 69.01 | 756,600 | +0.58(+0.85%) |
Aug 16, 2018 | 69.47 | 69.84 | 68.38 | 68.43 | 989,206 | -0.28(-0.41%) |
Aug 15, 2018 | 68.00 | 69.15 | 67.47 | 68.71 | 1,542,231 | -1.48(-2.11%) |
Aug 14, 2018 | 71.07 | 71.84 | 69.60 | 70.19 | 944,832 | -1.11(-1.56%) |
Aug 13, 2018 | 74.92 | 75.28 | 71.03 | 71.30 | 1,364,964 | -3.43(-4.59%) |
Aug 10, 2018 | 74.50 | 75.18 | 73.53 | 74.73 | 1,671,000 | -0.33(-0.44%) |
Aug 09, 2018 | 75.49 | 76.21 | 74.79 | 75.06 | 1,381,601 | +0.18(+0.24%) |
Aug 08, 2018 | 85.00 | 85.05 | 74.36 | 74.88 | 3,157,890 | -5.65(-7.02%) |
Aug 07, 2018 | 80.81 | 81.20 | 79.24 | 80.53 | 1,023,847 | +0.54(+0.68%) |
Aug 06, 2018 | 79.11 | 80.46 | 79.08 | 79.99 | 585,556 | +0.37(+0.46%) |
Aug 03, 2018 | 80.05 | 80.37 | 79.31 | 79.62 | 382,800 | -0.28(-0.35%) |
Aug 02, 2018 | 79.32 | 80.07 | 78.71 | 79.90 | 473,989 | -0.36(-0.45%) |
Aug 01, 2018 | 79.51 | 81.90 | 79.51 | 80.26 | 635,374 | -0.22(-0.27%) |
Jul 31, 2018 | 80.56 | 80.71 | 79.62 | 80.48 | 1,054,066 | -0.21(-0.26%) |
Jul 30, 2018 | 83.22 | 83.22 | 80.00 | 80.69 | 1,320,843 | -2.82(-3.38%) |
Jul 27, 2018 | 84.12 | 84.49 | 82.93 | 83.51 | 1,004,600 | -0.72(-0.85%) |
Jul 26, 2018 | 83.63 | 84.99 | 83.40 | 84.23 | 524,317 | -0.43(-0.51%) |
Jul 25, 2018 | 83.50 | 84.67 | 83.15 | 84.66 | 788,056 | +1.55(+1.86%) |
Jul 24, 2018 | 84.11 | 85.40 | 82.77 | 83.11 | 701,109 | +0.00(+0.00%) |
Jul 23, 2018 | 83.26 | 83.59 | 82.45 | 83.11 | 510,838 | -0.15(-0.18%) |
Jul 20, 2018 | 83.60 | 84.48 | 82.98 | 83.26 | 392,498 | +0.32(+0.39%) |
Jul 19, 2018 | 83.57 | 84.21 | 82.59 | 82.94 | 488,081 | -1.05(-1.25%) |
Jul 18, 2018 | 84.89 | 85.44 | 83.47 | 83.99 | 387,598 | -0.88(-1.04%) |
Jul 17, 2018 | 83.36 | 85.34 | 83.22 | 84.87 | 477,525 | +0.92(+1.10%) |
Jul 16, 2018 | 83.92 | 84.30 | 83.23 | 83.95 | 632,346 | -0.12(-0.14%) |
Jul 13, 2018 | 84.28 | 84.94 | 83.58 | 84.07 | 285,522 | -0.43(-0.51%) |
Jul 12, 2018 | 84.84 | 83.75 | 84.50 | 497,447 | +0.93(+1.11%) | |
Jul 11, 2018 | 83.60 | 84.90 | 83.17 | 83.57 | 468,168 | -1.11(-1.31%) |
Jul 10, 2018 | 85.22 | 85.22 | 84.20 | 84.68 | 656,725 | -0.24(-0.28%) |
Jul 09, 2018 | 85.03 | 85.60 | 83.72 | 84.92 | 401,870 | +0.62(+0.74%) |
Jul 06, 2018 | 83.00 | 84.47 | 82.17 | 84.30 | 626,244 | +1.24(+1.49%) |
Jul 05, 2018 | 84.29 | 81.92 | 83.06 | 918,318 | -0.73(-0.87%) | |
Jul 03, 2018 | 83.79 | 83.79 | 83.79 | 0 | -0.20(-0.24%) | |
Jul 02, 2018 | 83.15 | 84.18 | 82.16 | 83.99 | 799,402 | -0.70(-0.83%) |
Jun 29, 2018 | 83.81 | 85.27 | 83.50 | 84.69 | 1,035,547 | +1.56(+1.88%) |
Jun 28, 2018 | 80.50 | 83.78 | 79.69 | 83.13 | 1,271,089 | +1.55(+1.90%) |
Jun 27, 2018 | 85.45 | 85.97 | 81.45 | 81.58 | 1,168,748 | -3.75(-4.39%) |
Jun 26, 2018 | 85.63 | 86.02 | 84.53 | 85.33 | 942,945 | +0.02(+0.02%) |
Jun 25, 2018 | 87.23 | 87.49 | 85.03 | 85.31 | 1,092,788 | -3.50(-3.94%) |
Jun 22, 2018 | 89.28 | 89.29 | 87.30 | 88.81 | 998,431 | +0.81(+0.92%) |
Jun 21, 2018 | 89.78 | 89.78 | 87.85 | 88.00 | 1,122,318 | -2.02(-2.24%) |
Jun 20, 2018 | 89.99 | 90.58 | 89.11 | 90.02 | 799,495 | +0.88(+0.99%) |
Jun 19, 2018 | 90.04 | 90.47 | 88.31 | 89.14 | 1,323,635 | -3.01(-3.27%) |
Jun 18, 2018 | 93.67 | 93.67 | 91.81 | 92.15 | 812,401 | -2.43(-2.57%) |
Jun 15, 2018 | 96.26 | 94.36 | 94.58 | 658,773 | -1.68(-1.75%) | |
Jun 14, 2018 | 94.57 | 96.71 | 93.27 | 96.26 | 568,115 | +1.62(+1.71%) |
Jun 13, 2018 | 94.79 | 95.46 | 94.19 | 94.64 | 628,297 | +0.49(+0.52%) |
Jun 12, 2018 | 93.71 | 95.43 | 93.71 | 94.15 | 710,922 | +1.05(+1.13%) |
Jun 11, 2018 | 95.26 | 95.79 | 92.53 | 93.10 | 781,926 | -1.88(-1.98%) |
Jun 08, 2018 | 92.72 | 95.28 | 92.36 | 94.98 | 927,781 | +1.77(+1.90%) |
Jun 07, 2018 | 92.87 | 93.63 | 91.75 | 93.21 | 604,540 | +0.82(+0.89%) |
Jun 06, 2018 | 91.90 | 92.39 | 924,062 | -2.04(-2.16%) | ||
Jun 05, 2018 | 93.78 | 94.62 | 93.34 | 94.43 | 1,115,884 | +1.10(+1.18%) |
Jun 04, 2018 | 92.51 | 93.66 | 92.51 | 93.33 | 843,974 | +1.09(+1.18%) |
Jun 01, 2018 | 91.13 | 92.69 | 90.82 | 92.24 | 713,771 | +1.42(+1.56%) |
May 31, 2018 | 90.33 | 91.39 | 90.15 | 90.82 | 1,300,454 | +0.85(+0.94%) |
May 30, 2018 | 90.30 | 90.73 | 89.62 | 89.97 | 883,918 | -0.02(-0.02%) |
May 29, 2018 | 90.39 | 91.87 | 88.59 | 89.99 | 1,271,199 | -0.96(-1.06%) |
May 25, 2018 | 90.95 | 90.95 | 90.95 | 0 | +0.33(+0.36%) | |
May 24, 2018 | 91.16 | 92.15 | 90.12 | 90.62 | 819,051 | +0.40(+0.44%) |
May 23, 2018 | 89.54 | 92.65 | 89.33 | 90.22 | 846,343 | -0.17(-0.19%) |
May 22, 2018 | 90.13 | 91.18 | 89.81 | 90.39 | 593,833 | +0.18(+0.20%) |
May 21, 2018 | 91.02 | 92.25 | 89.30 | 90.21 | 899,336 | +0.31(+0.34%) |
May 18, 2018 | 90.04 | 91.48 | 89.82 | 89.90 | 669,538 | -0.52(-0.58%) |
May 17, 2018 | 89.79 | 91.42 | 88.71 | 90.42 | 1,348,923 | +0.16(+0.18%) |
May 16, 2018 | 91.50 | 91.75 | 89.81 | 90.26 | 1,520,979 | -1.19(-1.30%) |
May 15, 2018 | 91.60 | 91.75 | 89.73 | 91.45 | 947,329 | -1.46(-1.57%) |
May 14, 2018 | 91.95 | 94.48 | 91.87 | 92.91 | 1,212,601 | +1.21(+1.32%) |
May 11, 2018 | 92.61 | 92.99 | 89.30 | 91.70 | 2,228,039 | -1.02(-1.10%) |
May 10, 2018 | 91.90 | 94.52 | 91.00 | 92.72 | 2,493,673 | +2.88(+3.21%) |
May 09, 2018 | 94.50 | 94.50 | 86.60 | 89.84 | 4,470,135 | -10.14(-10.14%) |
May 08, 2018 | 99.35 | 100.38 | 98.38 | 99.98 | 1,226,121 | +1.37(+1.39%) |
May 07, 2018 | 95.00 | 99.70 | 95.00 | 98.61 | 1,503,487 | +4.48(+4.76%) |
May 04, 2018 | 92.78 | 94.83 | 91.96 | 94.13 | 819,260 | +0.25(+0.27%) |
May 03, 2018 | 94.53 | 94.90 | 92.69 | 93.88 | 773,334 | -1.08(-1.14%) |
May 02, 2018 | 95.24 | 96.70 | 94.69 | 94.96 | 622,640 | -0.05(-0.05%) |
May 01, 2018 | 95.00 | 95.91 | 93.87 | 95.01 | 542,558 | -0.53(-0.55%) |
Apr 30, 2018 | 94.73 | 96.25 | 94.11 | 95.54 | 767,883 | +1.25(+1.33%) |
Apr 27, 2018 | 95.26 | 95.33 | 93.25 | 94.29 | 393,905 | +1.08(+1.16%) |
Apr 26, 2018 | 93.03 | 93.70 | 92.14 | 93.21 | 374,829 | +1.59(+1.74%) |
Apr 25, 2018 | 93.02 | 93.17 | 89.79 | 91.62 | 864,102 | -1.21(-1.30%) |
Apr 24, 2018 | 96.17 | 97.01 | 91.67 | 92.83 | 807,714 | -2.51(-2.63%) |
Apr 23, 2018 | 96.91 | 96.91 | 95.12 | 95.34 | 696,076 | -0.66(-0.69%) |
Apr 20, 2018 | 95.25 | 96.32 | 94.16 | 96.00 | 826,250 | +0.70(+0.73%) |
Apr 19, 2018 | 94.79 | 95.70 | 94.05 | 95.30 | 421,581 | +0.51(+0.54%) |
Apr 18, 2018 | 96.74 | 97.84 | 94.35 | 94.79 | 877,599 | -1.47(-1.53%) |
Apr 17, 2018 | 95.26 | 96.73 | 94.26 | 96.26 | 1,019,056 | +1.45(+1.53%) |
Apr 16, 2018 | 93.37 | 95.50 | 93.21 | 94.81 | 737,176 | +1.44(+1.54%) |
Apr 13, 2018 | 99.47 | 99.66 | 92.20 | 93.37 | 2,681,642 | -5.45(-5.52%) |
Apr 12, 2018 | 101.01 | 101.29 | 98.29 | 98.82 | 659,468 | -1.70(-1.69%) |
Apr 11, 2018 | 100.74 | 101.87 | 100.11 | 100.52 | 603,193 | -0.72(-0.71%) |
Apr 10, 2018 | 101.00 | 101.74 | 99.50 | 101.24 | 949,855 | +3.72(+3.81%) |
Apr 09, 2018 | 98.00 | 100.30 | 97.40 | 97.52 | 826,127 | +0.84(+0.87%) |
Apr 06, 2018 | 97.64 | 99.71 | 96.27 | 96.68 | 739,131 | -2.63(-2.65%) |
Apr 05, 2018 | 101.10 | 102.67 | 98.23 | 99.31 | 966,314 | +0.00(+0.00%) |
Apr 04, 2018 | 96.57 | 99.41 | 96.02 | 99.31 | 1,102,797 | +0.21(+0.21%) |
Apr 03, 2018 | 99.97 | 101.86 | 98.23 | 99.10 | 994,784 | -0.38(-0.38%) |
Apr 02, 2018 | 102.51 | 102.89 | 98.62 | 99.48 | 842,508 | -4.79(-4.59%) |
Mar 29, 2018 | 104.27 | 104.27 | 104.27 | 0 | +4.54(+4.55%) | |
Mar 28, 2018 | 103.66 | 103.86 | 98.92 | 99.73 | 2,137,433 | -4.58(-4.39%) |
Mar 27, 2018 | 111.08 | 111.25 | 103.63 | 104.31 | 941,024 | -5.96(-5.40%) |
Mar 26, 2018 | 109.78 | 110.43 | 106.15 | 110.27 | 981,556 | +3.41(+3.19%) |
Mar 23, 2018 | 109.03 | 110.72 | 106.78 | 106.86 | 1,201,756 | -2.69(-2.46%) |
Mar 22, 2018 | 115.64 | 116.72 | 108.71 | 109.55 | 1,485,996 | -7.97(-6.78%) |
Mar 21, 2018 | 118.64 | 119.50 | 116.76 | 117.52 | 637,652 | -1.70(-1.43%) |
Mar 20, 2018 | 117.10 | 119.68 | 116.56 | 119.22 | 804,171 | +3.15(+2.71%) |
Mar 19, 2018 | 115.40 | 116.83 | 114.30 | 116.07 | 547,487 | -0.73(-0.63%) |
Mar 16, 2018 | 118.52 | 118.52 | 116.20 | 116.80 | 763,764 | -1.76(-1.48%) |
Mar 15, 2018 | 118.98 | 119.69 | 116.82 | 118.56 | 646,538 | +0.10(+0.08%) |
Mar 14, 2018 | 119.35 | 117.36 | 118.46 | 595,706 | +0.75(+0.64%) | |
Mar 13, 2018 | 119.29 | 119.62 | 116.14 | 117.71 | 1,083,678 | -1.16(-0.98%) |
Mar 12, 2018 | 122.47 | 123.33 | 118.65 | 118.87 | 969,888 | -3.04(-2.49%) |
Mar 09, 2018 | 123.00 | 123.31 | 120.64 | 121.91 | 846,470 | -0.03(-0.02%) |
Mar 08, 2018 | 123.16 | 123.77 | 120.74 | 121.94 | 716,275 | -0.98(-0.80%) |
Mar 07, 2018 | 119.50 | 123.23 | 119.03 | 122.92 | 1,044,526 | +1.50(+1.24%) |
Mar 06, 2018 | 118.51 | 121.59 | 118.32 | 121.42 | 1,004,471 | +3.80(+3.23%) |
Mar 05, 2018 | 116.70 | 118.88 | 116.16 | 117.62 | 768,800 | +0.12(+0.10%) |
Mar 02, 2018 | 112.99 | 117.58 | 111.55 | 117.50 | 796,610 | +2.95(+2.58%) |