Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.51 | 47.65 | 45.56 | 46.70 | 173 | +0.95(+2.07%) |
Dec 28, 2018 | 47.84 | 48.22 | 45.75 | 45.75 | 568 | -0.76(-1.63%) |
Dec 27, 2018 | 52.60 | 53.11 | 46.51 | 46.51 | 385 | -6.02(-11.46%) |
Dec 26, 2018 | 53.34 | 54.29 | 51.82 | 52.53 | 121 | -0.24(-0.46%) |
Dec 24, 2018 | 52.58 | 54.48 | 52.58 | 52.77 | 816 | -0.09(-0.18%) |
Dec 21, 2018 | 62.07 | 62.07 | 51.44 | 52.87 | 300 | -10.54(-16.62%) |
Dec 19, 2018 | 63.40 | 63.40 | 63.40 | 0 | -1.90(-2.91%) | |
Dec 18, 2018 | 64.54 | 65.44 | 64.54 | 65.30 | 26 | +0.76(+1.18%) |
Dec 17, 2018 | 66.44 | 66.82 | 64.54 | 64.54 | 249 | -3.42(-5.03%) |
Dec 13, 2018 | 67.96 | 67.96 | 67.96 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 67.77 | 68.34 | 67.77 | 67.96 | 42 | -1.33(-1.92%) |
Dec 11, 2018 | 72.14 | 73.84 | 69.29 | 69.29 | 1,244 | +0.00(+0.00%) |
Dec 10, 2018 | 72.52 | 72.52 | 69.29 | 69.29 | 368 | -1.71(-2.41%) |
Dec 07, 2018 | 69.48 | 71.38 | 69.48 | 71.00 | 284 | +2.66(+3.89%) |
Dec 06, 2018 | 67.58 | 68.53 | 64.73 | 68.34 | 298 | -2.09(-2.96%) |
Dec 04, 2018 | 72.14 | 72.14 | 70.43 | 70.43 | 31 | -2.28(-3.13%) |
Dec 03, 2018 | 76.69 | 76.69 | 72.52 | 72.71 | 340 | -1.90(-2.54%) |
Nov 30, 2018 | 76.31 | 76.31 | 74.60 | 74.60 | 321 | -2.28(-2.96%) |
Nov 29, 2018 | 77.45 | 77.45 | 75.74 | 76.88 | 737 | -0.95(-1.22%) |
Nov 28, 2018 | 78.41 | 78.41 | 77.45 | 77.83 | 675 | -1.90(-2.38%) |
Nov 27, 2018 | 79.36 | 80.49 | 79.36 | 79.73 | 194 | +0.00(+0.00%) |
Nov 26, 2018 | 78.40 | 80.68 | 78.40 | 79.73 | 502 | +3.04(+3.96%) |
Nov 23, 2018 | 77.83 | 77.83 | 76.69 | 76.69 | 10 | -3.04(-3.81%) |
Nov 21, 2018 | 79.73 | 79.73 | 79.73 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 80.11 | 80.11 | 76.31 | 79.73 | 100 | -2.28(-2.78%) |
Nov 19, 2018 | 81.25 | 82.01 | 81.06 | 82.01 | 472 | -0.19(-0.23%) |
Nov 16, 2018 | 82.77 | 82.77 | 82.20 | 82.20 | 131 | +0.57(+0.70%) |
Nov 15, 2018 | 85.23 | 86.18 | 79.16 | 81.63 | 904 | -4.18(-4.87%) |
Nov 14, 2018 | 85.80 | 85.80 | 85.80 | 85.80 | 14 | +0.00(+0.00%) |
Nov 13, 2018 | 84.28 | 86.68 | 84.28 | 85.80 | 481 | +2.09(+2.49%) |
Nov 12, 2018 | 83.72 | 84.09 | 83.05 | 83.72 | 464 | +0.00(+0.00%) |
Nov 09, 2018 | 82.39 | 83.72 | 82.39 | 83.72 | 42 | +0.19(+0.23%) |
Nov 08, 2018 | 82.58 | 83.72 | 81.58 | 83.53 | 1,585 | +0.19(+0.23%) |
Nov 07, 2018 | 83.91 | 83.91 | 82.01 | 83.34 | 296 | -0.19(-0.23%) |
Nov 06, 2018 | 82.39 | 83.53 | 82.39 | 83.53 | 46 | +0.95(+1.15%) |
Nov 05, 2018 | 81.44 | 82.81 | 79.73 | 82.58 | 391 | +1.14(+1.40%) |
Nov 02, 2018 | 78.78 | 81.44 | 78.78 | 81.44 | 215 | +1.71(+2.14%) |
Nov 01, 2018 | 81.63 | 81.82 | 79.35 | 79.73 | 208 | -0.19(-0.24%) |
Oct 31, 2018 | 77.45 | 80.11 | 77.45 | 79.92 | 288 | +3.80(+4.99%) |
Oct 30, 2018 | 70.81 | 76.50 | 68.34 | 76.12 | 279 | -1.52(-1.96%) |
Oct 29, 2018 | 76.69 | 77.83 | 76.50 | 77.64 | 385 | +0.00(+0.00%) |
Oct 26, 2018 | 75.36 | 77.83 | 75.36 | 77.64 | 811 | +1.90(+2.51%) |
Oct 25, 2018 | 75.17 | 75.93 | 74.54 | 75.74 | 508 | +0.19(+0.25%) |
Oct 24, 2018 | 70.24 | 77.07 | 69.86 | 75.55 | 381 | +1.33(+1.79%) |
Oct 23, 2018 | 71.19 | 74.22 | 71.19 | 74.22 | 146 | +2.09(+2.89%) |
Oct 22, 2018 | 75.36 | 75.55 | 72.14 | 72.14 | 500 | -1.90(-2.56%) |
Oct 19, 2018 | 72.71 | 76.69 | 72.71 | 74.03 | 927 | +1.71(+2.36%) |
Oct 18, 2018 | 82.58 | 82.99 | 72.33 | 72.33 | 916 | -12.34(-14.57%) |
Oct 17, 2018 | 83.53 | 85.42 | 81.63 | 84.66 | 871 | +0.61(+0.73%) |
Oct 16, 2018 | 76.88 | 84.44 | 75.55 | 84.05 | 546 | +8.69(+11.53%) |
Oct 15, 2018 | 70.05 | 75.92 | 70.05 | 75.36 | 485 | +4.18(+5.87%) |
Oct 12, 2018 | 68.15 | 71.19 | 68.15 | 71.19 | 337 | +5.08(+7.68%) |
Oct 11, 2018 | 63.97 | 66.44 | 63.97 | 66.11 | 219 | +2.89(+4.58%) |
Oct 10, 2018 | 72.33 | 72.54 | 63.02 | 63.21 | 331 | -8.35(-11.67%) |
Oct 09, 2018 | 70.24 | 72.89 | 70.24 | 71.57 | 836 | +2.28(+3.29%) |
Oct 08, 2018 | 60.37 | 69.29 | 60.37 | 69.29 | 3,768 | +8.54(+14.06%) |
Oct 05, 2018 | 60.94 | 60.94 | 60.75 | 60.75 | 158 | -2.66(-4.19%) |
Oct 04, 2018 | 63.02 | 63.40 | 61.13 | 63.40 | 201 | -0.76(-1.18%) |
Oct 03, 2018 | 63.97 | 64.16 | 61.13 | 64.16 | 359 | -0.95(-1.46%) |
Oct 02, 2018 | 68.34 | 68.34 | 64.16 | 65.11 | 927 | -3.23(-4.72%) |
Oct 01, 2018 | 74.98 | 76.69 | 68.34 | 68.34 | 726 | -7.59(-10.00%) |
Sep 28, 2018 | 76.69 | 78.97 | 75.74 | 75.93 | 263 | -2.28(-2.91%) |
Sep 27, 2018 | 80.30 | 80.30 | 76.69 | 78.21 | 161 | -2.28(-2.83%) |
Sep 26, 2018 | 80.49 | 80.49 | 0 | +0.00(+0.00%) | ||
Sep 25, 2018 | 83.75 | 83.75 | 79.16 | 80.49 | 209 | -4.75(-5.57%) |
Sep 24, 2018 | 84.97 | 85.42 | 83.50 | 85.23 | 209 | -0.19(-0.22%) |
Sep 21, 2018 | 85.42 | 85.42 | 83.91 | 85.42 | 326 | +0.00(+0.00%) |
Sep 20, 2018 | 79.54 | 85.42 | 79.35 | 85.42 | 204 | +4.94(+6.13%) |
Sep 19, 2018 | 78.78 | 80.49 | 78.59 | 80.49 | 58 | +2.47(+3.16%) |
Sep 18, 2018 | 76.50 | 78.02 | 75.36 | 78.02 | 289 | +1.33(+1.73%) |
Sep 17, 2018 | 78.02 | 78.02 | 76.69 | 76.69 | 29 | -3.04(-3.81%) |
Sep 14, 2018 | 81.25 | 82.77 | 78.59 | 79.73 | 205 | -1.90(-2.33%) |
Sep 13, 2018 | 77.26 | 81.63 | 69.48 | 81.63 | 2,530 | +0.00(+0.00%) |
Sep 12, 2018 | 82.39 | 82.39 | 78.40 | 81.63 | 836 | -1.52(-1.83%) |
Sep 11, 2018 | 82.80 | 83.85 | 80.68 | 83.15 | 466 | -1.33(-1.57%) |
Sep 10, 2018 | 89.22 | 89.22 | 81.63 | 84.47 | 1,541 | -3.80(-4.30%) |
Sep 07, 2018 | 87.32 | 89.03 | 81.25 | 88.27 | 2,065 | +0.19(+0.22%) |
Sep 06, 2018 | 84.85 | 88.08 | 83.72 | 88.08 | 1,083 | +2.47(+2.88%) |
Sep 05, 2018 | 82.77 | 85.61 | 82.77 | 85.61 | 250 | +2.56(+3.09%) |
Sep 04, 2018 | 79.92 | 83.05 | 79.92 | 83.05 | 511 | +2.18(+2.70%) |
Aug 31, 2018 | 80.87 | 80.87 | 80.87 | 0 | -0.19(-0.23%) | |
Aug 30, 2018 | 80.86 | 81.48 | 80.86 | 81.06 | 168 | -1.52(-1.84%) |
Aug 29, 2018 | 80.30 | 82.58 | 80.30 | 82.58 | 198 | +0.57(+0.69%) |
Aug 28, 2018 | 81.63 | 82.73 | 80.87 | 82.01 | 238 | +1.33(+1.65%) |
Aug 27, 2018 | 82.01 | 83.15 | 79.92 | 80.68 | 916 | -0.76(-0.93%) |
Aug 24, 2018 | 85.23 | 85.42 | 80.49 | 81.44 | 616 | -3.51(-4.13%) |
Aug 23, 2018 | 89.03 | 89.03 | 82.96 | 84.95 | 478 | -5.41(-5.99%) |
Aug 22, 2018 | 92.07 | 92.07 | 90.17 | 90.36 | 166 | +1.52(+1.71%) |
Aug 21, 2018 | 88.84 | 88.84 | 3 | +0.00(+0.00%) | ||
Aug 20, 2018 | 90.36 | 91.12 | 88.37 | 88.84 | 6,663 | -2.09(-2.30%) |
Aug 17, 2018 | 90.17 | 92.64 | 89.22 | 90.93 | 152 | -0.19(-0.21%) |
Aug 16, 2018 | 89.22 | 93.02 | 86.85 | 91.12 | 2,336 | +1.90(+2.13%) |
Aug 15, 2018 | 86.56 | 96.62 | 84.47 | 89.22 | 3,360 | +0.76(+0.86%) |
Aug 14, 2018 | 97.00 | 97.00 | 88.10 | 88.46 | 620 | -9.87(-10.04%) |
Aug 13, 2018 | 95.29 | 98.90 | 94.16 | 98.33 | 755 | -0.76(-0.77%) |
Aug 10, 2018 | 96.81 | 99.66 | 93.78 | 99.09 | 2,265 | +3.42(+3.57%) |
Aug 09, 2018 | 90.93 | 96.81 | 90.93 | 95.67 | 1,208 | +4.37(+4.78%) |
Aug 08, 2018 | 82.96 | 92.26 | 82.58 | 91.31 | 2,411 | +8.73(+10.57%) |
Aug 07, 2018 | 84.66 | 85.42 | 82.58 | 82.58 | 706 | -1.90(-2.25%) |
Aug 06, 2018 | 92.07 | 92.07 | 84.47 | 84.47 | 2,105 | -8.54(-9.18%) |
Aug 03, 2018 | 91.12 | 93.02 | 86.56 | 93.02 | 2,275 | +1.33(+1.45%) |
Aug 02, 2018 | 93.02 | 93.02 | 90.74 | 91.69 | 1,223 | -1.33(-1.43%) |
Aug 01, 2018 | 93.02 | 93.02 | 91.89 | 93.02 | 1,272 | +0.00(+0.00%) |
Jul 31, 2018 | 90.55 | 93.02 | 89.98 | 93.02 | 1,006 | +3.61(+4.03%) |
Jul 30, 2018 | 91.50 | 91.50 | 89.22 | 89.41 | 141 | +0.00(+0.00%) |
Jul 27, 2018 | 92.07 | 92.07 | 89.41 | 89.41 | 126 | -2.66(-2.89%) |
Jul 26, 2018 | 93.21 | 93.21 | 92.07 | 92.07 | 369 | -2.09(-2.22%) |
Jul 25, 2018 | 94.35 | 94.92 | 93.02 | 94.16 | 2,945 | -0.76(-0.80%) |
Jul 24, 2018 | 91.88 | 95.48 | 91.88 | 94.92 | 2,534 | +3.99(+4.38%) |
Jul 23, 2018 | 90.74 | 90.93 | 90.74 | 90.93 | 52 | -1.52(-1.64%) |
Jul 20, 2018 | 94.25 | 94.25 | 91.12 | 92.45 | 191 | -1.52(-1.62%) |
Jul 19, 2018 | 93.78 | 95.11 | 93.31 | 93.97 | 354 | -0.95(-1.00%) |
Jul 18, 2018 | 95.11 | 95.48 | 92.83 | 94.92 | 433 | +0.00(+0.00%) |
Jul 17, 2018 | 93.78 | 95.86 | 93.59 | 94.92 | 135 | +0.57(+0.60%) |
Jul 16, 2018 | 94.92 | 95.29 | 92.64 | 94.35 | 456 | -0.57(-0.60%) |
Jul 13, 2018 | 92.43 | 94.92 | 92.43 | 94.92 | 170 | +2.85(+3.09%) |
Jul 12, 2018 | 88.65 | 92.97 | 88.65 | 92.07 | 426 | +1.71(+1.89%) |
Jul 11, 2018 | 89.98 | 91.50 | 89.03 | 90.36 | 265 | +0.00(+0.00%) |
Jul 10, 2018 | 91.12 | 91.87 | 90.17 | 90.36 | 464 | -0.76(-0.83%) |
Jul 09, 2018 | 95.86 | 96.56 | 92.45 | 91.12 | 2,380 | -6.64(-6.80%) |
Jul 06, 2018 | 98.71 | 98.71 | 95.29 | 97.76 | 1,301 | -0.95(-0.96%) |
Jul 05, 2018 | 100.42 | 100.80 | 96.24 | 98.71 | 1,168 | -2.28(-2.26%) |
Jul 03, 2018 | 100.99 | 100.99 | 100.99 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 109.15 | 109.15 | 100.23 | 101.56 | 1,619 | -1.33(-1.29%) |
Jun 29, 2018 | 99.47 | 102.89 | 98.33 | 102.89 | 756 | -0.38(-0.37%) |
Jun 28, 2018 | 101.13 | 103.27 | 99.09 | 103.27 | 670 | +1.71(+1.68%) |
Jun 27, 2018 | 102.70 | 102.70 | 100.23 | 101.56 | 449 | -0.95(-0.93%) |
Jun 26, 2018 | 102.51 | 103.73 | 101.56 | 102.51 | 2,943 | -0.19(-0.19%) |
Jun 25, 2018 | 109.53 | 109.53 | 101.75 | 102.70 | 1,246 | -7.02(-6.40%) |
Jun 22, 2018 | 110.86 | 111.05 | 109.15 | 109.72 | 791 | -1.14(-1.03%) |
Jun 21, 2018 | 108.96 | 110.86 | 106.31 | 110.86 | 2,375 | +2.09(+1.92%) |
Jun 20, 2018 | 110.48 | 110.48 | 107.06 | 108.77 | 1,571 | -1.14(-1.04%) |
Jun 19, 2018 | 113.52 | 113.71 | 107.82 | 109.91 | 1,418 | -3.99(-3.50%) |
Jun 18, 2018 | 113.71 | 113.90 | 112.38 | 113.90 | 1,333 | +0.00(+0.00%) |
Jun 15, 2018 | 114.64 | 113.71 | 113.90 | 5,608 | +0.19(+0.17%) | |
Jun 14, 2018 | 113.14 | 116.08 | 112.81 | 113.71 | 2,114 | +0.76(+0.67%) |
Jun 13, 2018 | 117.69 | 117.84 | 112.57 | 112.95 | 3,895 | -4.94(-4.19%) |
Jun 12, 2018 | 112.95 | 131.93 | 112.00 | 117.89 | 2,846 | +4.94(+4.37%) |
Jun 11, 2018 | 113.33 | 114.66 | 111.81 | 112.95 | 1,152 | -0.95(-0.83%) |
Jun 08, 2018 | 115.04 | 118.64 | 113.90 | 113.90 | 11,779 | -2.28(-1.96%) |
Jun 07, 2018 | 118.83 | 120.54 | 115.99 | 116.18 | 1,433 | -3.61(-3.01%) |
Jun 06, 2018 | 121.49 | 119.78 | 282 | +2.47(+2.10%) | ||
Jun 05, 2018 | 122.63 | 124.32 | 116.94 | 117.31 | 897 | -5.89(-4.78%) |
Jun 04, 2018 | 129.09 | 129.84 | 122.06 | 123.20 | 1,231 | -6.64(-5.12%) |
Jun 01, 2018 | 132.12 | 132.79 | 129.46 | 129.84 | 227 | -2.47(-1.87%) |
May 31, 2018 | 130.98 | 132.88 | 130.98 | 132.31 | 214 | -0.57(-0.43%) |
May 30, 2018 | 130.03 | 132.88 | 128.04 | 132.88 | 3,002 | +1.52(+1.16%) |
May 29, 2018 | 134.02 | 134.59 | 130.03 | 131.36 | 4,073 | -1.33(-1.00%) |
May 25, 2018 | 132.69 | 132.69 | 132.69 | 0 | +1.71(+1.30%) | |
May 24, 2018 | 137.63 | 139.53 | 130.22 | 130.98 | 4,003 | -4.37(-3.23%) |
May 23, 2018 | 144.27 | 144.27 | 135.35 | 135.35 | 2,800 | -7.78(-5.44%) |
May 22, 2018 | 139.15 | 144.08 | 139.15 | 143.13 | 2,491 | +6.07(+4.43%) |
May 21, 2018 | 132.88 | 141.61 | 132.12 | 137.06 | 2,135 | +5.69(+4.34%) |
May 18, 2018 | 132.88 | 136.87 | 131.36 | 131.36 | 803 | -1.52(-1.14%) |
May 17, 2018 | 131.93 | 134.01 | 131.93 | 132.88 | 263 | +0.00(+0.00%) |
May 16, 2018 | 132.88 | 145.79 | 130.98 | 132.88 | 4,743 | -5.88(-4.24%) |
May 15, 2018 | 132.31 | 139.72 | 132.31 | 138.77 | 2,060 | +7.78(+5.94%) |
May 14, 2018 | 131.93 | 132.50 | 130.03 | 130.98 | 1,154 | +0.38(+0.29%) |
May 11, 2018 | 130.03 | 130.79 | 128.89 | 130.60 | 132 | +1.52(+1.18%) |
May 10, 2018 | 128.90 | 129.84 | 127.95 | 129.09 | 2,458 | +0.00(+0.00%) |
May 09, 2018 | 130.98 | 132.41 | 129.09 | 129.09 | 1,701 | -0.76(-0.58%) |
May 08, 2018 | 129.28 | 132.50 | 128.71 | 129.84 | 914 | +0.57(+0.44%) |
May 07, 2018 | 129.09 | 132.50 | 129.09 | 129.28 | 548 | +0.19(+0.15%) |
May 04, 2018 | 129.09 | 129.84 | 127.85 | 129.09 | 2,486 | -0.19(-0.15%) |
May 03, 2018 | 129.09 | 130.89 | 127.95 | 129.28 | 1,689 | +0.19(+0.15%) |
May 02, 2018 | 128.71 | 131.36 | 127.76 | 129.09 | 514 | -0.95(-0.73%) |
May 01, 2018 | 128.80 | 130.79 | 127.76 | 130.03 | 284 | +0.95(+0.74%) |
Apr 30, 2018 | 129.65 | 131.17 | 128.14 | 129.09 | 1,098 | -1.90(-1.45%) |
Apr 27, 2018 | 129.65 | 131.36 | 129.65 | 130.98 | 261 | -0.57(-0.43%) |
Apr 26, 2018 | 130.60 | 133.83 | 129.09 | 131.55 | 1,996 | +2.28(+1.76%) |
Apr 25, 2018 | 131.93 | 132.50 | 128.32 | 129.28 | 573 | -0.76(-0.58%) |
Apr 24, 2018 | 127.38 | 132.31 | 125.67 | 130.03 | 1,265 | +5.13(+4.10%) |
Apr 23, 2018 | 130.22 | 130.22 | 124.72 | 124.91 | 465 | -3.42(-2.66%) |
Apr 20, 2018 | 137.25 | 137.25 | 127.57 | 128.32 | 338 | -10.25(-7.40%) |
Apr 19, 2018 | 126.62 | 138.58 | 123.58 | 138.58 | 777 | +14.05(+11.28%) |
Apr 18, 2018 | 125.67 | 125.67 | 123.58 | 124.53 | 463 | +0.19(+0.15%) |
Apr 17, 2018 | 123.58 | 126.24 | 123.39 | 124.34 | 2,893 | -0.95(-0.76%) |
Apr 16, 2018 | 124.72 | 127.76 | 123.58 | 125.29 | 1,579 | +0.38(+0.30%) |
Apr 13, 2018 | 127.57 | 127.57 | 123.58 | 124.91 | 122 | -2.09(-1.64%) |
Apr 12, 2018 | 126.81 | 128.32 | 124.34 | 127.00 | 612 | +0.00(+0.00%) |
Apr 11, 2018 | 127.19 | 128.14 | 123.39 | 127.00 | 3,851 | +1.33(+1.06%) |
Apr 10, 2018 | 126.81 | 129.65 | 123.39 | 125.67 | 4,136 | -1.71(-1.34%) |
Apr 09, 2018 | 130.60 | 135.16 | 127.38 | 127.38 | 6,314 | -3.42(-2.61%) |
Apr 06, 2018 | 130.52 | 130.79 | 128.14 | 130.79 | 710 | -1.61(-1.22%) |
Apr 05, 2018 | 130.79 | 133.45 | 129.28 | 132.41 | 228 | -0.09(-0.07%) |
Apr 04, 2018 | 130.22 | 133.07 | 128.14 | 132.50 | 246 | -1.14(-0.85%) |
Apr 03, 2018 | 131.93 | 135.35 | 128.51 | 133.64 | 2,305 | +2.66(+2.03%) |
Apr 02, 2018 | 125.86 | 137.06 | 125.86 | 130.98 | 4,905 | +5.12(+4.07%) |
Mar 29, 2018 | 125.86 | 125.86 | 125.86 | 0 | -0.95(-0.75%) | |
Mar 28, 2018 | 132.88 | 132.88 | 126.81 | 126.81 | 1,521 | -8.35(-6.18%) |
Mar 27, 2018 | 126.24 | 136.87 | 126.24 | 135.16 | 3,830 | +9.87(+7.88%) |
Mar 26, 2018 | 121.49 | 127.57 | 116.75 | 125.29 | 7,652 | +3.61(+2.96%) |
Mar 23, 2018 | 117.31 | 128.51 | 107.63 | 121.68 | 33,473 | +4.37(+3.72%) |
Mar 22, 2018 | 124.91 | 124.91 | 115.80 | 117.31 | 4,910 | -7.59(-6.08%) |
Mar 21, 2018 | 130.60 | 132.52 | 124.72 | 124.91 | 876 | -5.89(-4.50%) |
Mar 20, 2018 | 132.12 | 132.88 | 128.32 | 130.79 | 584 | -1.33(-1.01%) |
Mar 19, 2018 | 139.15 | 139.15 | 129.46 | 132.12 | 6,077 | -4.75(-3.47%) |
Mar 16, 2018 | 137.44 | 139.91 | 136.87 | 136.87 | 606 | +0.00(+0.00%) |
Mar 15, 2018 | 137.63 | 139.53 | 136.68 | 136.87 | 2,072 | -0.76(-0.55%) |
Mar 14, 2018 | 136.87 | 138.77 | 136.87 | 137.63 | 1,016 | +0.38(+0.28%) |
Mar 13, 2018 | 138.58 | 139.70 | 136.68 | 137.25 | 615 | -1.33(-0.96%) |
Mar 12, 2018 | 143.33 | 143.33 | 138.58 | 138.58 | 2,227 | -3.23(-2.28%) |
Mar 09, 2018 | 142.94 | 144.08 | 141.42 | 141.80 | 780 | -0.95(-0.67%) |
Mar 08, 2018 | 143.70 | 145.01 | 142.37 | 142.75 | 276 | -1.14(-0.79%) |
Mar 07, 2018 | 143.70 | 143.89 | 625 | -2.47(-1.69%) | ||
Mar 06, 2018 | 148.83 | 150.44 | 145.79 | 146.36 | 317 | +0.76(+0.52%) |
Mar 05, 2018 | 143.34 | 147.39 | 143.32 | 145.60 | 313 | +2.28(+1.59%) |
Mar 02, 2018 | 145.22 | 146.93 | 142.18 | 143.32 | 468 | -5.69(-3.82%) |
Mar 01, 2018 | 148.64 | 149.02 | 142.18 | 149.02 | 1,374 | -0.95(-0.63%) |
Feb 28, 2018 | 151.86 | 151.86 | 149.97 | 149.97 | 236 | -1.90(-1.25%) |
Feb 27, 2018 | 155.08 | 155.08 | 151.86 | 151.86 | 151 | -4.18(-2.68%) |
Feb 26, 2018 | 153.76 | 159.46 | 145.03 | 156.04 | 2,607 | +6.07(+4.05%) |
Feb 23, 2018 | 147.62 | 155.85 | 147.62 | 149.97 | 1,254 | -1.14(-0.75%) |
Feb 22, 2018 | 161.55 | 161.55 | 148.26 | 151.10 | 1,091 | -10.25(-6.35%) |
Feb 21, 2018 | 150.91 | 162.31 | 149.21 | 161.36 | 1,847 | +12.15(+8.14%) |
Feb 20, 2018 | 151.86 | 153.57 | 142.37 | 149.21 | 5,100 | -0.76(-0.51%) |
Feb 16, 2018 | 149.97 | 149.97 | 149.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 145.03 | 154.83 | 145.03 | 149.97 | 1,300 | +6.07(+4.22%) |
Feb 14, 2018 | 144.46 | 144.65 | 139.91 | 143.89 | 222 | -0.76(-0.52%) |
Feb 13, 2018 | 144.08 | 148.05 | 143.22 | 144.65 | 176 | -2.47(-1.68%) |
Feb 12, 2018 | 147.31 | 150.16 | 141.33 | 147.12 | 2,300 | +2.85(+1.97%) |
Feb 09, 2018 | 143.32 | 151.49 | 139.72 | 144.27 | 3,122 | -0.57(-0.39%) |
Feb 08, 2018 | 151.86 | 152.05 | 143.70 | 144.84 | 1,187 | -7.02(-4.62%) |
Feb 07, 2018 | 156.04 | 156.04 | 151.86 | 151.86 | 267 | -5.13(-3.27%) |
Feb 06, 2018 | 154.71 | 158.51 | 154.71 | 156.99 | 4,542 | +1.52(+0.98%) |
Feb 05, 2018 | 158.98 | 155.66 | 155.47 | 3,831 | -0.19(-0.12%) | |
Feb 02, 2018 | 154.71 | 161.36 | 153.76 | 155.66 | 3,702 | +0.95(+0.61%) |
Feb 01, 2018 | 159.84 | 160.73 | 153.95 | 154.71 | 1,652 | -6.07(-3.78%) |
Jan 31, 2018 | 161.17 | 162.31 | 160.03 | 160.79 | 2,722 | +6.45(+4.18%) |
Jan 30, 2018 | 157.94 | 153.43 | 154.33 | 1,570 | -3.61(-2.29%) | |
Jan 29, 2018 | 157.58 | 159.93 | 156.50 | 157.94 | 1,996 | +1.08(+0.69%) |
Jan 26, 2018 | 161.55 | 161.55 | 153.61 | 156.86 | 4,449 | -1.44(-0.91%) |
Jan 25, 2018 | 159.03 | 160.83 | 159.03 | 158.30 | 2,104 | -0.54(-0.34%) |
Jan 24, 2018 | 158.84 | 159.41 | 157.22 | 158.84 | 681 | +0.00(+0.00%) |
Jan 23, 2018 | 160.47 | 163.00 | 157.58 | 158.84 | 7,334 | -2.71(-1.68%) |
Jan 22, 2018 | 161.73 | 163.54 | 159.21 | 161.55 | 2,263 | +0.90(+0.56%) |
Jan 19, 2018 | 159.03 | 162.46 | 157.58 | 160.65 | 5,696 | +0.90(+0.57%) |
Jan 18, 2018 | 157.76 | 161.37 | 154.69 | 159.75 | 7,890 | +5.05(+3.27%) |
Jan 17, 2018 | 152.89 | 163.72 | 152.89 | 154.69 | 10,339 | +2.53(+1.66%) |
Jan 16, 2018 | 177.80 | 182.49 | 152.17 | 152.17 | 25,288 | -27.44(-15.28%) |
Jan 12, 2018 | 179.60 | 179.60 | 179.60 | 0 | +0.90(+0.51%) | |
Jan 11, 2018 | 177.98 | 180.51 | 169.50 | 178.70 | 2,043 | +4.33(+2.48%) |
Jan 10, 2018 | 177.80 | 177.98 | 173.28 | 174.37 | 1,372 | -3.43(-1.93%) |
Jan 09, 2018 | 182.31 | 182.31 | 173.83 | 177.80 | 1,427 | -3.61(-1.99%) |
Jan 08, 2018 | 180.14 | 183.21 | 178.70 | 181.41 | 4,030 | +0.90(+0.50%) |
Jan 05, 2018 | 175.99 | 183.21 | 175.63 | 180.51 | 6,207 | +4.51(+2.56%) |
Jan 04, 2018 | 172.74 | 176.53 | 172.38 | 175.99 | 3,347 | +3.61(+2.09%) |
Jan 03, 2018 | 171.48 | 174.55 | 171.48 | 172.38 | 346 | +2.53(+1.49%) |