Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.29 | 91.11 | 86.08 | 86.10 | 53,300 | -3.80(-4.23%) |
Dec 28, 2018 | 87.30 | 94.08 | 80.03 | 89.90 | 49,400 | +2.89(+3.32%) |
Dec 27, 2018 | 85.41 | 88.84 | 82.52 | 87.01 | 22,894 | +0.85(+0.99%) |
Dec 26, 2018 | 85.50 | 87.79 | 82.39 | 86.16 | 24,115 | +1.43(+1.69%) |
Dec 24, 2018 | 83.50 | 86.15 | 81.93 | 84.73 | 8,700 | +0.88(+1.05%) |
Dec 21, 2018 | 83.16 | 85.23 | 80.81 | 83.85 | 177,700 | -1.25(-1.47%) |
Dec 20, 2018 | 89.40 | 92.79 | 84.44 | 85.10 | 34,497 | -4.57(-5.10%) |
Dec 19, 2018 | 95.52 | 95.91 | 87.97 | 89.67 | 28,014 | -5.22(-5.50%) |
Dec 18, 2018 | 94.07 | 95.90 | 91.92 | 94.89 | 26,897 | +1.33(+1.42%) |
Dec 17, 2018 | 96.46 | 97.07 | 92.88 | 93.56 | 34,508 | -3.11(-3.22%) |
Dec 14, 2018 | 97.20 | 99.62 | 96.39 | 96.67 | 19,600 | -1.12(-1.15%) |
Dec 13, 2018 | 100.26 | 100.26 | 97.61 | 97.79 | 20,847 | -2.49(-2.48%) |
Dec 12, 2018 | 98.64 | 101.51 | 98.19 | 100.28 | 19,986 | +2.71(+2.78%) |
Dec 11, 2018 | 99.07 | 99.07 | 95.90 | 97.57 | 44,517 | -0.73(-0.74%) |
Dec 10, 2018 | 98.92 | 99.50 | 97.25 | 98.30 | 31,338 | -0.61(-0.62%) |
Dec 07, 2018 | 100.20 | 101.80 | 98.29 | 98.91 | 36,200 | -1.81(-1.80%) |
Dec 06, 2018 | 102.03 | 104.05 | 100.11 | 100.72 | 31,545 | -2.05(-1.99%) |
Dec 04, 2018 | 104.04 | 104.99 | 101.45 | 102.77 | 40,400 | -1.41(-1.35%) |
Dec 03, 2018 | 103.98 | 104.96 | 103.14 | 104.18 | 30,646 | +0.20(+0.19%) |
Nov 30, 2018 | 104.00 | 105.00 | 102.33 | 103.98 | 46,500 | +0.06(+0.06%) |
Nov 29, 2018 | 101.55 | 103.95 | 99.77 | 103.92 | 32,061 | +1.93(+1.89%) |
Nov 28, 2018 | 100.36 | 104.00 | 99.31 | 101.99 | 35,638 | +1.77(+1.77%) |
Nov 27, 2018 | 98.87 | 101.57 | 97.35 | 100.22 | 27,907 | +0.70(+0.70%) |
Nov 26, 2018 | 99.77 | 99.77 | 97.00 | 99.52 | 21,085 | -0.24(-0.24%) |
Nov 23, 2018 | 99.40 | 99.87 | 96.64 | 99.76 | 6,100 | +2.10(+2.15%) |
Nov 21, 2018 | 97.66 | 97.66 | 97.66 | 0 | -0.59(-0.60%) | |
Nov 20, 2018 | 98.18 | 99.44 | 97.50 | 98.25 | 17,469 | -0.93(-0.94%) |
Nov 19, 2018 | 101.42 | 101.42 | 97.50 | 99.18 | 35,229 | -2.25(-2.22%) |
Nov 16, 2018 | 98.90 | 101.43 | 98.44 | 101.43 | 34,000 | +1.86(+1.87%) |
Nov 15, 2018 | 97.82 | 100.23 | 97.08 | 99.57 | 19,721 | +1.21(+1.23%) |
Nov 14, 2018 | 98.28 | 99.61 | 96.35 | 98.36 | 35,970 | +0.60(+0.61%) |
Nov 13, 2018 | 100.60 | 100.60 | 97.37 | 97.76 | 25,086 | -2.64(-2.63%) |
Nov 12, 2018 | 102.78 | 103.61 | 99.67 | 100.40 | 23,408 | -2.59(-2.51%) |
Nov 09, 2018 | 102.66 | 104.30 | 100.50 | 102.99 | 56,800 | +0.67(+0.65%) |
Nov 08, 2018 | 100.02 | 103.57 | 99.08 | 102.32 | 29,221 | +2.06(+2.05%) |
Nov 07, 2018 | 100.46 | 102.41 | 99.07 | 100.26 | 45,686 | -0.61(-0.60%) |
Nov 06, 2018 | 98.81 | 101.65 | 98.00 | 100.87 | 68,650 | -0.01(-0.01%) |
Nov 05, 2018 | 101.56 | 102.17 | 96.81 | 100.88 | 48,409 | -0.87(-0.86%) |
Nov 02, 2018 | 103.74 | 105.88 | 98.34 | 101.75 | 40,600 | -0.75(-0.73%) |
Nov 01, 2018 | 100.60 | 103.49 | 99.20 | 102.50 | 19,585 | +2.28(+2.27%) |
Oct 31, 2018 | 101.50 | 101.50 | 98.50 | 100.22 | 37,236 | -0.49(-0.49%) |
Oct 30, 2018 | 97.99 | 102.85 | 97.15 | 100.71 | 30,107 | +2.72(+2.78%) |
Oct 29, 2018 | 100.85 | 101.34 | 95.10 | 97.99 | 48,351 | -1.69(-1.70%) |
Oct 26, 2018 | 100.61 | 107.00 | 98.76 | 99.68 | 107,700 | -2.30(-2.26%) |
Oct 25, 2018 | 99.54 | 102.50 | 99.17 | 101.98 | 28,436 | +3.03(+3.06%) |
Oct 24, 2018 | 101.05 | 102.00 | 98.69 | 98.95 | 23,653 | -2.04(-2.02%) |
Oct 23, 2018 | 100.29 | 103.53 | 99.71 | 100.99 | 22,562 | -0.56(-0.55%) |
Oct 22, 2018 | 100.72 | 103.27 | 98.74 | 101.55 | 39,119 | +1.27(+1.27%) |
Oct 19, 2018 | 100.30 | 103.63 | 98.56 | 100.28 | 32,300 | +0.19(+0.19%) |
Oct 18, 2018 | 101.01 | 101.99 | 99.12 | 100.09 | 14,619 | -1.04(-1.03%) |
Oct 17, 2018 | 98.86 | 101.54 | 97.65 | 101.13 | 36,209 | +1.82(+1.83%) |
Oct 16, 2018 | 94.75 | 100.46 | 93.03 | 99.31 | 63,620 | +4.88(+5.17%) |
Oct 15, 2018 | 93.66 | 94.72 | 92.30 | 94.43 | 51,819 | +0.84(+0.90%) |
Oct 12, 2018 | 95.20 | 95.50 | 91.65 | 93.59 | 32,200 | -0.21(-0.22%) |
Oct 11, 2018 | 96.60 | 97.00 | 92.58 | 93.80 | 42,015 | -2.86(-2.96%) |
Oct 10, 2018 | 97.92 | 98.22 | 96.42 | 96.66 | 34,439 | -1.22(-1.25%) |
Oct 09, 2018 | 96.79 | 98.63 | 95.52 | 97.88 | 50,605 | +1.08(+1.12%) |
Oct 08, 2018 | 99.88 | 100.00 | 95.00 | 96.80 | 57,908 | -3.35(-3.34%) |
Oct 05, 2018 | 103.78 | 103.78 | 98.83 | 100.15 | 56,200 | -3.64(-3.51%) |
Oct 04, 2018 | 106.23 | 106.44 | 103.75 | 103.79 | 35,239 | -2.51(-2.36%) |
Oct 03, 2018 | 108.76 | 108.76 | 105.95 | 106.30 | 19,835 | -2.20(-2.03%) |
Oct 02, 2018 | 110.18 | 110.18 | 108.30 | 108.50 | 41,054 | -1.84(-1.67%) |
Oct 01, 2018 | 113.59 | 114.50 | 109.50 | 110.34 | 63,090 | -2.97(-2.62%) |
Sep 28, 2018 | 109.90 | 113.51 | 109.56 | 113.31 | 102,900 | +3.34(+3.04%) |
Sep 27, 2018 | 110.07 | 110.38 | 108.22 | 109.97 | 20,614 | -0.04(-0.04%) |
Sep 26, 2018 | 109.43 | 110.45 | 107.13 | 110.01 | 31,501 | +0.85(+0.78%) |
Sep 25, 2018 | 109.53 | 110.13 | 108.50 | 109.16 | 27,825 | -0.27(-0.25%) |
Sep 24, 2018 | 110.21 | 112.18 | 107.63 | 109.43 | 41,565 | -1.60(-1.44%) |
Sep 21, 2018 | 110.46 | 112.00 | 108.50 | 111.03 | 122,100 | +1.02(+0.93%) |
Sep 20, 2018 | 110.27 | 111.14 | 108.78 | 110.01 | 27,649 | -0.07(-0.06%) |
Sep 19, 2018 | 109.78 | 111.18 | 109.39 | 110.08 | 49,049 | -1.10(-0.99%) |
Sep 18, 2018 | 109.09 | 112.00 | 109.04 | 111.18 | 29,389 | +2.10(+1.93%) |
Sep 17, 2018 | 111.60 | 112.18 | 108.50 | 109.08 | 59,179 | -2.57(-2.30%) |
Sep 14, 2018 | 109.39 | 112.00 | 107.11 | 111.65 | 32,100 | +2.27(+2.08%) |
Sep 13, 2018 | 109.85 | 112.25 | 108.45 | 109.38 | 29,342 | +0.01(+0.01%) |
Sep 12, 2018 | 108.51 | 109.73 | 106.01 | 109.37 | 55,453 | +0.95(+0.88%) |
Sep 11, 2018 | 107.35 | 109.41 | 104.65 | 108.42 | 40,536 | +1.09(+1.02%) |
Sep 10, 2018 | 105.44 | 108.16 | 103.61 | 107.33 | 25,292 | +2.31(+2.20%) |
Sep 07, 2018 | 102.30 | 105.47 | 101.02 | 105.02 | 30,500 | +2.41(+2.35%) |
Sep 06, 2018 | 104.91 | 104.91 | 101.69 | 102.61 | 13,012 | -2.36(-2.25%) |
Sep 05, 2018 | 104.32 | 107.37 | 103.08 | 104.97 | 18,940 | +0.78(+0.75%) |
Sep 04, 2018 | 106.58 | 106.58 | 102.41 | 104.19 | 29,903 | -2.81(-2.63%) |
Aug 31, 2018 | 107.00 | 107.00 | 107.00 | 0 | +5.67(+5.60%) | |
Aug 30, 2018 | 96.91 | 102.36 | 95.34 | 101.33 | 44,459 | +4.19(+4.31%) |
Aug 29, 2018 | 98.51 | 99.18 | 96.49 | 97.14 | 28,832 | -1.52(-1.54%) |
Aug 28, 2018 | 100.24 | 101.93 | 98.56 | 98.66 | 44,296 | -1.59(-1.59%) |
Aug 27, 2018 | 101.04 | 101.78 | 99.64 | 100.25 | 18,376 | -0.67(-0.66%) |
Aug 24, 2018 | 103.71 | 104.00 | 100.89 | 100.92 | 14,300 | -2.29(-2.22%) |
Aug 23, 2018 | 104.15 | 104.79 | 102.87 | 103.21 | 20,512 | -0.94(-0.90%) |
Aug 22, 2018 | 103.83 | 104.88 | 102.72 | 104.15 | 16,023 | -0.12(-0.12%) |
Aug 21, 2018 | 101.40 | 104.93 | 101.40 | 104.27 | 28,160 | +2.94(+2.90%) |
Aug 20, 2018 | 100.54 | 101.56 | 100.49 | 101.33 | 16,480 | +0.92(+0.92%) |
Aug 17, 2018 | 100.00 | 100.99 | 99.64 | 100.41 | 17,100 | +0.21(+0.21%) |
Aug 16, 2018 | 99.00 | 100.60 | 99.00 | 100.20 | 26,207 | +1.62(+1.64%) |
Aug 15, 2018 | 98.15 | 99.00 | 97.85 | 98.58 | 22,679 | -0.13(-0.13%) |
Aug 14, 2018 | 98.44 | 100.73 | 98.22 | 98.71 | 20,623 | -0.01(-0.01%) |
Aug 13, 2018 | 97.26 | 100.75 | 96.85 | 98.72 | 50,766 | +0.82(+0.84%) |
Aug 10, 2018 | 97.25 | 98.00 | 96.84 | 97.90 | 27,500 | +0.28(+0.29%) |
Aug 09, 2018 | 100.04 | 100.04 | 97.00 | 97.62 | 82,809 | -2.42(-2.42%) |
Aug 08, 2018 | 99.98 | 102.58 | 99.24 | 100.04 | 24,844 | -0.89(-0.88%) |
Aug 07, 2018 | 99.90 | 102.52 | 95.52 | 100.93 | 108,961 | -4.00(-3.81%) |
Aug 06, 2018 | 102.21 | 105.00 | 102.21 | 104.93 | 33,622 | +2.27(+2.21%) |
Aug 03, 2018 | 103.67 | 105.25 | 101.39 | 102.66 | 26,300 | -1.00(-0.96%) |
Aug 02, 2018 | 102.62 | 105.58 | 102.10 | 103.66 | 31,353 | +0.52(+0.50%) |
Aug 01, 2018 | 100.29 | 103.78 | 99.52 | 103.14 | 45,853 | +2.89(+2.88%) |
Jul 31, 2018 | 97.77 | 102.13 | 97.67 | 100.25 | 73,095 | +2.66(+2.73%) |
Jul 30, 2018 | 101.20 | 101.75 | 96.38 | 97.59 | 52,242 | -3.42(-3.39%) |
Jul 27, 2018 | 105.60 | 108.12 | 100.95 | 101.01 | 38,200 | -4.58(-4.34%) |
Jul 26, 2018 | 106.62 | 108.50 | 105.08 | 105.59 | 31,647 | -1.08(-1.01%) |
Jul 25, 2018 | 106.47 | 108.33 | 106.01 | 106.67 | 27,395 | -0.02(-0.02%) |
Jul 24, 2018 | 108.40 | 108.40 | 106.01 | 106.69 | 31,125 | -1.30(-1.20%) |
Jul 23, 2018 | 107.89 | 109.23 | 107.23 | 107.99 | 21,445 | +0.22(+0.20%) |
Jul 20, 2018 | 109.51 | 110.00 | 106.62 | 107.77 | 42,725 | -1.55(-1.42%) |
Jul 19, 2018 | 108.08 | 109.93 | 105.88 | 109.32 | 24,234 | +1.70(+1.58%) |
Jul 18, 2018 | 107.42 | 108.35 | 106.56 | 107.62 | 14,222 | -0.04(-0.04%) |
Jul 17, 2018 | 107.67 | 109.30 | 107.00 | 107.66 | 16,709 | -0.02(-0.02%) |
Jul 16, 2018 | 108.27 | 108.89 | 106.84 | 107.68 | 22,157 | -0.81(-0.75%) |
Jul 13, 2018 | 109.32 | 106.82 | 108.49 | 17,794 | +1.16(+1.08%) | |
Jul 12, 2018 | 105.98 | 107.48 | 104.31 | 107.33 | 26,247 | +1.72(+1.63%) |
Jul 11, 2018 | 104.35 | 106.20 | 103.70 | 105.61 | 27,803 | +0.71(+0.68%) |
Jul 10, 2018 | 108.84 | 108.94 | 103.53 | 104.90 | 27,485 | -3.95(-3.63%) |
Jul 09, 2018 | 105.60 | 110.45 | 105.60 | 108.85 | 40,878 | +2.73(+2.57%) |
Jul 06, 2018 | 110.45 | 110.49 | 105.82 | 106.12 | 31,523 | -3.74(-3.40%) |
Jul 05, 2018 | 107.63 | 110.50 | 106.88 | 109.86 | 26,151 | +2.61(+2.43%) |
Jul 03, 2018 | 107.25 | 107.25 | 107.25 | 0 | +1.77(+1.68%) | |
Jul 02, 2018 | 103.13 | 105.58 | 102.69 | 105.48 | 34,997 | +1.69(+1.63%) |
Jun 29, 2018 | 102.55 | 105.60 | 100.04 | 103.79 | 142,889 | +1.36(+1.33%) |
Jun 28, 2018 | 102.23 | 104.07 | 102.15 | 102.43 | 18,847 | +0.46(+0.45%) |
Jun 27, 2018 | 101.67 | 104.57 | 99.90 | 101.97 | 56,919 | -0.43(-0.42%) |
Jun 26, 2018 | 102.54 | 105.66 | 101.39 | 102.40 | 28,650 | -0.01(-0.01%) |
Jun 25, 2018 | 101.42 | 102.91 | 99.75 | 102.41 | 61,561 | +0.38(+0.37%) |
Jun 22, 2018 | 102.15 | 102.59 | 101.25 | 102.03 | 89,267 | -0.07(-0.07%) |
Jun 21, 2018 | 105.64 | 105.64 | 97.75 | 102.10 | 70,165 | -3.48(-3.30%) |
Jun 20, 2018 | 106.56 | 107.17 | 98.68 | 105.58 | 64,611 | -0.92(-0.86%) |
Jun 19, 2018 | 108.25 | 109.88 | 105.69 | 106.50 | 43,285 | -2.41(-2.21%) |
Jun 18, 2018 | 106.27 | 111.34 | 105.02 | 108.91 | 101,458 | +2.40(+2.25%) |
Jun 15, 2018 | 106.75 | 106.75 | 106.51 | 72,802 | -0.24(-0.22%) | |
Jun 14, 2018 | 107.00 | 107.00 | 104.92 | 106.75 | 100,150 | -0.15(-0.14%) |
Jun 13, 2018 | 107.11 | 107.43 | 105.84 | 106.90 | 37,511 | -0.08(-0.07%) |
Jun 12, 2018 | 107.18 | 107.18 | 106.11 | 106.98 | 57,498 | +0.52(+0.49%) |
Jun 11, 2018 | 106.93 | 107.23 | 105.92 | 106.46 | 37,871 | -0.43(-0.40%) |
Jun 08, 2018 | 104.36 | 107.08 | 104.36 | 106.89 | 60,486 | +2.76(+2.65%) |
Jun 07, 2018 | 106.21 | 106.22 | 102.82 | 104.13 | 45,426 | -1.21(-1.15%) |
Jun 06, 2018 | 106.74 | 107.01 | 104.75 | 105.34 | 53,141 | -1.33(-1.25%) |
Jun 05, 2018 | 106.25 | 107.17 | 105.25 | 106.67 | 39,301 | +0.66(+0.62%) |
Jun 04, 2018 | 105.92 | 106.71 | 104.96 | 106.01 | 42,351 | +0.21(+0.20%) |
Jun 01, 2018 | 107.18 | 110.18 | 105.63 | 105.80 | 77,722 | -1.14(-1.07%) |
May 31, 2018 | 104.95 | 107.70 | 103.85 | 106.94 | 66,234 | +2.17(+2.07%) |
May 30, 2018 | 103.59 | 106.54 | 103.59 | 104.77 | 59,775 | +1.21(+1.17%) |
May 29, 2018 | 100.87 | 104.21 | 99.73 | 103.56 | 48,520 | +1.77(+1.74%) |
May 25, 2018 | 101.79 | 101.79 | 101.79 | 0 | -0.32(-0.31%) | |
May 24, 2018 | 104.10 | 104.10 | 101.84 | 102.11 | 30,247 | -2.32(-2.22%) |
May 23, 2018 | 101.50 | 104.91 | 100.08 | 104.43 | 105,160 | +2.17(+2.12%) |
May 22, 2018 | 101.39 | 102.54 | 101.39 | 102.26 | 47,802 | +0.87(+0.86%) |
May 21, 2018 | 102.95 | 103.02 | 100.41 | 101.39 | 66,702 | -0.81(-0.79%) |
May 18, 2018 | 103.49 | 105.21 | 101.21 | 102.20 | 199,405 | -0.23(-0.22%) |
May 17, 2018 | 99.35 | 102.47 | 97.74 | 102.43 | 111,886 | +2.69(+2.70%) |
May 16, 2018 | 93.48 | 100.38 | 93.16 | 99.74 | 192,307 | +6.31(+6.75%) |
May 15, 2018 | 93.77 | 94.25 | 92.29 | 93.43 | 39,021 | -1.00(-1.06%) |
May 14, 2018 | 93.30 | 94.98 | 93.30 | 94.43 | 87,546 | +1.54(+1.66%) |
May 11, 2018 | 92.35 | 93.37 | 91.18 | 92.89 | 121,077 | +0.40(+0.43%) |
May 10, 2018 | 92.53 | 92.92 | 91.47 | 92.49 | 55,149 | +0.03(+0.03%) |
May 09, 2018 | 93.08 | 94.15 | 92.21 | 92.46 | 92,254 | -0.54(-0.58%) |
May 08, 2018 | 91.62 | 93.84 | 91.02 | 93.00 | 90,071 | +1.17(+1.27%) |
May 07, 2018 | 90.28 | 93.60 | 89.85 | 91.83 | 104,971 | +2.43(+2.72%) |
May 04, 2018 | 81.59 | 90.88 | 71.60 | 89.40 | 230,197 | +4.31(+5.07%) |
May 03, 2018 | 85.23 | 86.80 | 83.74 | 85.09 | 95,890 | -0.14(-0.16%) |
May 02, 2018 | 82.77 | 85.29 | 81.29 | 85.23 | 98,933 | +2.56(+3.10%) |
May 01, 2018 | 81.57 | 82.84 | 80.47 | 82.67 | 83,992 | +1.05(+1.29%) |
Apr 30, 2018 | 82.94 | 83.00 | 80.62 | 81.62 | 72,193 | -0.90(-1.09%) |
Apr 27, 2018 | 83.26 | 83.26 | 80.58 | 82.52 | 45,486 | -0.69(-0.83%) |
Apr 26, 2018 | 80.44 | 84.00 | 79.43 | 83.21 | 92,297 | +2.92(+3.64%) |
Apr 25, 2018 | 80.00 | 81.05 | 78.50 | 80.29 | 55,932 | +0.40(+0.50%) |
Apr 24, 2018 | 80.70 | 80.70 | 78.92 | 79.89 | 27,450 | -0.66(-0.82%) |
Apr 23, 2018 | 83.37 | 83.83 | 79.90 | 80.55 | 43,164 | -2.62(-3.15%) |
Apr 20, 2018 | 81.87 | 83.52 | 81.87 | 83.17 | 44,767 | +1.01(+1.23%) |
Apr 19, 2018 | 81.20 | 82.99 | 79.91 | 82.16 | 51,105 | +0.62(+0.76%) |
Apr 18, 2018 | 79.83 | 82.25 | 78.50 | 81.54 | 56,809 | +2.08(+2.62%) |
Apr 17, 2018 | 79.38 | 80.38 | 78.62 | 79.46 | 77,317 | +0.54(+0.68%) |
Apr 16, 2018 | 78.42 | 80.29 | 78.40 | 78.92 | 64,319 | +0.94(+1.21%) |
Apr 13, 2018 | 78.09 | 78.09 | 76.75 | 77.98 | 38,956 | +0.15(+0.19%) |
Apr 12, 2018 | 78.14 | 79.41 | 76.64 | 77.83 | 27,066 | -0.07(-0.09%) |
Apr 11, 2018 | 77.60 | 78.36 | 77.00 | 77.90 | 35,292 | -0.12(-0.15%) |
Apr 10, 2018 | 76.97 | 79.45 | 76.65 | 78.02 | 33,713 | +1.89(+2.48%) |
Apr 09, 2018 | 75.01 | 77.35 | 74.23 | 76.13 | 37,668 | +1.63(+2.19%) |
Apr 06, 2018 | 74.54 | 76.54 | 73.16 | 74.50 | 72,734 | -0.42(-0.56%) |
Apr 05, 2018 | 76.63 | 77.21 | 73.96 | 74.92 | 58,900 | -1.21(-1.59%) |
Apr 04, 2018 | 75.07 | 76.91 | 73.88 | 76.13 | 43,382 | +0.32(+0.42%) |
Apr 03, 2018 | 77.05 | 78.12 | 73.39 | 75.81 | 57,371 | -0.86(-1.12%) |
Apr 02, 2018 | 78.88 | 79.23 | 75.82 | 76.67 | 53,309 | -2.40(-3.04%) |
Mar 29, 2018 | 79.07 | 79.07 | 79.07 | 0 | +1.51(+1.95%) | |
Mar 28, 2018 | 78.97 | 80.28 | 76.73 | 77.56 | 74,963 | -1.42(-1.80%) |
Mar 27, 2018 | 80.11 | 80.89 | 78.52 | 78.98 | 56,032 | -1.06(-1.32%) |
Mar 26, 2018 | 78.52 | 80.20 | 77.10 | 80.04 | 119,328 | +2.08(+2.67%) |
Mar 23, 2018 | 78.46 | 79.13 | 77.64 | 77.96 | 97,702 | -0.11(-0.14%) |
Mar 22, 2018 | 78.08 | 78.94 | 77.51 | 78.07 | 70,938 | -0.42(-0.54%) |
Mar 21, 2018 | 78.49 | 79.11 | 77.48 | 78.49 | 40,958 | +0.25(+0.32%) |
Mar 20, 2018 | 78.72 | 79.22 | 77.50 | 78.24 | 74,119 | -0.49(-0.62%) |
Mar 19, 2018 | 78.37 | 79.48 | 77.25 | 78.73 | 118,588 | +0.23(+0.29%) |
Mar 16, 2018 | 78.15 | 78.64 | 77.15 | 78.50 | 126,537 | +0.45(+0.58%) |
Mar 15, 2018 | 77.52 | 79.67 | 77.52 | 78.05 | 95,757 | +0.33(+0.42%) |
Mar 14, 2018 | 78.65 | 79.07 | 76.55 | 77.72 | 167,882 | -0.70(-0.89%) |
Mar 13, 2018 | 76.92 | 79.23 | 76.92 | 78.42 | 155,410 | +1.49(+1.94%) |
Mar 12, 2018 | 76.73 | 77.70 | 75.72 | 76.93 | 155,905 | +0.10(+0.13%) |
Mar 09, 2018 | 73.58 | 76.96 | 71.36 | 76.83 | 198,093 | +3.37(+4.59%) |
Mar 08, 2018 | 69.80 | 73.58 | 69.27 | 73.46 | 110,540 | +3.69(+5.29%) |
Mar 07, 2018 | 68.27 | 70.02 | 67.54 | 69.77 | 96,618 | +0.76(+1.10%) |
Mar 06, 2018 | 67.04 | 69.12 | 65.73 | 69.01 | 99,382 | +2.15(+3.22%) |
Mar 05, 2018 | 66.51 | 67.81 | 65.64 | 66.86 | 106,233 | -0.01(-0.01%) |
Mar 02, 2018 | 64.06 | 67.66 | 57.54 | 66.87 | 100,928 | +2.39(+3.71%) |
Mar 01, 2018 | 67.41 | 67.41 | 63.08 | 64.48 | 244,069 | -3.50(-5.15%) |
Feb 28, 2018 | 59.86 | 68.56 | 57.15 | 67.98 | 295,030 | +8.29(+13.89%) |
Feb 27, 2018 | 60.99 | 61.17 | 58.66 | 59.69 | 326,686 | -1.46(-2.39%) |
Feb 26, 2018 | 60.57 | 61.64 | 59.76 | 61.15 | 125,296 | +0.56(+0.92%) |
Feb 23, 2018 | 60.68 | 61.01 | 59.79 | 60.59 | 47,148 | +0.63(+1.05%) |
Feb 22, 2018 | 61.25 | 61.87 | 59.80 | 59.96 | 59,755 | -1.04(-1.70%) |
Feb 21, 2018 | 59.93 | 61.53 | 59.42 | 61.00 | 152,647 | +1.29(+2.16%) |
Feb 20, 2018 | 60.93 | 60.93 | 59.00 | 59.71 | 66,631 | -1.34(-2.19%) |
Feb 16, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.45(+0.74%) | |
Feb 15, 2018 | 60.33 | 62.52 | 59.59 | 60.60 | 188,460 | +0.49(+0.82%) |
Feb 14, 2018 | 57.97 | 60.50 | 57.84 | 60.11 | 402,626 | +1.75(+3.00%) |
Feb 13, 2018 | 60.12 | 60.93 | 57.91 | 58.36 | 110,706 | -2.16(-3.57%) |
Feb 12, 2018 | 61.75 | 61.95 | 60.03 | 60.52 | 126,474 | -0.98(-1.59%) |
Feb 09, 2018 | 60.40 | 62.00 | 56.59 | 61.50 | 239,204 | +1.43(+2.38%) |
Feb 08, 2018 | 64.37 | 59.88 | 60.07 | 197,160 | -4.30(-6.68%) | |
Feb 07, 2018 | 69.30 | 69.30 | 64.13 | 64.37 | 130,055 | -4.85(-7.01%) |
Feb 06, 2018 | 70.92 | 74.00 | 68.84 | 69.22 | 92,941 | -3.00(-4.15%) |
Feb 05, 2018 | 71.95 | 74.08 | 71.19 | 72.22 | 67,160 | +0.65(+0.91%) |
Feb 02, 2018 | 75.78 | 75.78 | 71.03 | 71.57 | 120,421 | -4.74(-6.21%) |
Feb 01, 2018 | 77.55 | 79.80 | 75.87 | 76.31 | 49,262 | -1.64(-2.10%) |
Jan 31, 2018 | 78.71 | 79.53 | 77.54 | 77.95 | 38,321 | -0.74(-0.94%) |
Jan 30, 2018 | 79.05 | 80.09 | 76.50 | 78.69 | 75,861 | -1.43(-1.78%) |
Jan 29, 2018 | 82.33 | 83.24 | 80.08 | 80.12 | 82,575 | -2.35(-2.85%) |
Jan 26, 2018 | 83.29 | 83.47 | 81.55 | 82.47 | 71,487 | -0.71(-0.85%) |
Jan 25, 2018 | 82.07 | 83.98 | 81.58 | 83.18 | 121,634 | +1.16(+1.41%) |
Jan 24, 2018 | 82.67 | 83.67 | 82.01 | 82.02 | 44,979 | -0.21(-0.26%) |
Jan 23, 2018 | 81.40 | 82.63 | 80.00 | 82.23 | 26,442 | +1.15(+1.42%) |
Jan 22, 2018 | 79.63 | 81.63 | 79.49 | 81.08 | 35,797 | +1.28(+1.60%) |
Jan 19, 2018 | 79.88 | 81.30 | 78.79 | 79.80 | 46,683 | -0.24(-0.30%) |
Jan 18, 2018 | 80.97 | 81.49 | 78.23 | 80.04 | 65,592 | -0.73(-0.90%) |
Jan 17, 2018 | 80.68 | 81.14 | 79.06 | 80.77 | 33,969 | +0.36(+0.45%) |
Jan 16, 2018 | 78.97 | 80.93 | 78.97 | 80.41 | 52,939 | +1.93(+2.46%) |
Jan 12, 2018 | 78.48 | 78.48 | 78.48 | 0 | -2.59(-3.19%) | |
Jan 11, 2018 | 79.24 | 81.30 | 77.91 | 81.07 | 54,125 | +2.23(+2.83%) |
Jan 10, 2018 | 79.07 | 77.90 | 78.84 | 26,070 | -0.15(-0.19%) | |
Jan 09, 2018 | 76.72 | 79.73 | 76.34 | 78.99 | 51,779 | +2.65(+3.47%) |
Jan 08, 2018 | 76.73 | 77.60 | 76.13 | 76.34 | 83,487 | -0.38(-0.50%) |
Jan 05, 2018 | 78.09 | 78.09 | 76.10 | 76.72 | 64,262 | -1.04(-1.34%) |
Jan 04, 2018 | 78.50 | 78.50 | 77.37 | 77.76 | 48,156 | -0.24(-0.31%) |
Jan 03, 2018 | 79.61 | 79.61 | 77.87 | 78.00 | 51,479 | -1.75(-2.19%) |