Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.60 | 75.60 | 74.20 | 75.40 | 218,953 | +1.00(+1.34%) |
Jan 30, 2019 | 74.40 | 75.00 | 72.20 | 74.40 | 299,417 | +0.40(+0.54%) |
Jan 29, 2019 | 74.00 | 76.20 | 73.60 | 74.00 | 217,898 | -0.20(-0.27%) |
Jan 28, 2019 | 74.40 | 75.40 | 72.40 | 74.20 | 335,591 | -1.20(-1.59%) |
Jan 25, 2019 | 73.00 | 76.00 | 72.60 | 75.40 | 444,790 | +2.80(+3.86%) |
Jan 24, 2019 | 72.00 | 73.00 | 71.20 | 72.60 | 255,051 | +0.80(+1.11%) |
Jan 23, 2019 | 72.60 | 73.40 | 70.80 | 71.80 | 416,556 | -0.60(-0.83%) |
Jan 22, 2019 | 75.40 | 76.60 | 72.00 | 72.40 | 544,666 | -3.40(-4.49%) |
Jan 18, 2019 | 75.20 | 76.80 | 74.00 | 75.80 | 202,640 | +1.20(+1.61%) |
Jan 17, 2019 | 73.80 | 75.60 | 73.80 | 74.60 | 122,530 | +0.40(+0.54%) |
Jan 16, 2019 | 75.00 | 75.60 | 73.20 | 74.20 | 155,078 | -0.60(-0.80%) |
Jan 15, 2019 | 74.80 | 76.20 | 73.80 | 74.80 | 148,188 | +0.00(+0.00%) |
Jan 14, 2019 | 71.00 | 77.40 | 70.40 | 74.80 | 465,095 | +3.00(+4.18%) |
Jan 11, 2019 | 70.80 | 72.20 | 70.20 | 71.80 | 232,050 | +0.40(+0.56%) |
Jan 10, 2019 | 70.80 | 71.60 | 68.80 | 71.40 | 172,633 | +0.00(+0.00%) |
Jan 09, 2019 | 70.80 | 71.80 | 70.20 | 71.40 | 220,175 | +0.80(+1.13%) |
Jan 08, 2019 | 70.60 | 71.80 | 70.00 | 70.60 | 284,401 | +0.60(+0.86%) |
Jan 07, 2019 | 68.60 | 71.00 | 68.40 | 70.00 | 215,142 | +1.20(+1.74%) |
Jan 04, 2019 | 65.80 | 70.20 | 65.20 | 68.80 | 432,945 | +4.40(+6.83%) |
Jan 03, 2019 | 65.00 | 65.80 | 63.20 | 64.40 | 186,985 | -0.80(-1.23%) |
Jan 02, 2019 | 63.00 | 66.60 | 63.00 | 65.20 | 211,499 | +1.20(+1.88%) |
Dec 31, 2018 | 64.20 | 65.40 | 63.40 | 64.00 | 293,495 | +0.00(+0.00%) |
Dec 28, 2018 | 63.20 | 64.40 | 62.00 | 64.00 | 203,060 | +1.00(+1.59%) |
Dec 27, 2018 | 61.60 | 63.60 | 60.60 | 63.00 | 252,905 | +0.20(+0.32%) |
Dec 26, 2018 | 58.20 | 63.00 | 57.80 | 62.80 | 371,037 | +5.40(+9.41%) |
Dec 24, 2018 | 57.20 | 58.40 | 56.20 | 57.40 | 331,710 | -0.60(-1.03%) |
Dec 21, 2018 | 59.60 | 61.20 | 57.40 | 58.00 | 606,995 | -1.80(-3.01%) |
Dec 20, 2018 | 60.20 | 61.40 | 58.60 | 59.80 | 712,366 | -0.60(-0.99%) |
Dec 19, 2018 | 62.00 | 62.40 | 59.60 | 60.40 | 416,646 | -1.40(-2.27%) |
Dec 18, 2018 | 60.80 | 62.60 | 59.40 | 61.80 | 419,325 | +1.40(+2.32%) |
Dec 17, 2018 | 63.00 | 63.00 | 60.20 | 60.40 | 385,369 | -2.40(-3.82%) |
Dec 14, 2018 | 62.00 | 63.80 | 61.20 | 62.80 | 272,215 | +0.60(+0.96%) |
Dec 13, 2018 | 65.40 | 66.40 | 61.40 | 62.20 | 425,823 | -3.20(-4.89%) |
Dec 12, 2018 | 61.80 | 66.60 | 61.40 | 65.40 | 906,793 | +4.20(+6.86%) |
Dec 11, 2018 | 62.00 | 62.40 | 60.60 | 61.20 | 448,623 | -0.20(-0.33%) |
Dec 10, 2018 | 61.40 | 62.20 | 60.80 | 61.40 | 478,623 | -0.60(-0.97%) |
Dec 07, 2018 | 61.60 | 63.00 | 61.00 | 62.00 | 441,960 | +0.40(+0.65%) |
Dec 06, 2018 | 61.60 | 62.00 | 59.60 | 61.60 | 410,839 | -1.40(-2.22%) |
Dec 04, 2018 | 62.80 | 63.60 | 61.80 | 63.00 | 324,820 | +0.60(+0.96%) |
Dec 03, 2018 | 62.40 | 64.00 | 61.20 | 62.40 | 377,267 | +1.00(+1.63%) |
Nov 30, 2018 | 62.60 | 62.60 | 60.80 | 61.40 | 206,130 | -0.80(-1.29%) |
Nov 29, 2018 | 63.00 | 64.20 | 61.80 | 62.20 | 200,552 | -1.40(-2.20%) |
Nov 28, 2018 | 60.60 | 63.60 | 60.40 | 63.60 | 343,968 | +2.60(+4.26%) |
Nov 27, 2018 | 60.40 | 61.00 | 59.60 | 61.00 | 232,623 | +0.00(+0.00%) |
Nov 26, 2018 | 60.40 | 61.00 | 59.80 | 61.00 | 246,246 | +1.60(+2.69%) |
Nov 23, 2018 | 59.20 | 60.00 | 59.00 | 59.40 | 99,165 | -0.20(-0.34%) |
Nov 21, 2018 | 59.60 | 59.60 | 59.60 | 0 | +1.00(+1.71%) | |
Nov 20, 2018 | 57.40 | 59.40 | 56.40 | 58.60 | 381,854 | -0.20(-0.34%) |
Nov 19, 2018 | 60.00 | 60.80 | 58.00 | 58.80 | 433,011 | -1.60(-2.65%) |
Nov 16, 2018 | 57.00 | 62.40 | 56.80 | 60.40 | 677,985 | +3.40(+5.96%) |
Nov 15, 2018 | 58.40 | 59.20 | 56.00 | 57.00 | 434,908 | -1.60(-2.73%) |
Nov 14, 2018 | 60.20 | 61.80 | 58.40 | 58.60 | 302,710 | -1.20(-2.01%) |
Nov 13, 2018 | 57.60 | 60.60 | 57.00 | 59.80 | 305,369 | +1.20(+2.05%) |
Nov 12, 2018 | 58.60 | 59.60 | 58.20 | 58.60 | 304,849 | -0.60(-1.01%) |
Nov 09, 2018 | 59.80 | 60.00 | 58.20 | 59.20 | 343,435 | -0.60(-1.00%) |
Nov 08, 2018 | 58.40 | 64.80 | 58.00 | 59.80 | 727,631 | +1.60(+2.75%) |
Nov 07, 2018 | 69.40 | 70.40 | 57.80 | 58.20 | 1,642,198 | -7.00(-10.74%) |
Nov 06, 2018 | 65.80 | 67.20 | 64.20 | 65.20 | 489,216 | -0.20(-0.31%) |
Nov 05, 2018 | 67.20 | 67.20 | 63.40 | 65.40 | 323,282 | -1.80(-2.68%) |
Nov 02, 2018 | 68.20 | 68.80 | 66.80 | 67.20 | 293,470 | -0.80(-1.18%) |
Nov 01, 2018 | 65.80 | 68.60 | 65.20 | 68.00 | 312,111 | +2.60(+3.98%) |
Oct 31, 2018 | 66.00 | 66.60 | 63.60 | 65.40 | 270,495 | +0.40(+0.62%) |
Oct 30, 2018 | 61.80 | 65.60 | 60.80 | 65.00 | 226,752 | +3.20(+5.18%) |
Oct 29, 2018 | 63.80 | 64.20 | 60.80 | 61.80 | 374,299 | -1.40(-2.22%) |
Oct 26, 2018 | 64.20 | 65.40 | 62.80 | 63.20 | 348,725 | -2.40(-3.66%) |
Oct 25, 2018 | 64.00 | 65.80 | 63.40 | 65.60 | 231,530 | +2.20(+3.47%) |
Oct 24, 2018 | 65.00 | 66.60 | 63.20 | 63.40 | 304,497 | -1.40(-2.16%) |
Oct 23, 2018 | 63.60 | 65.60 | 61.20 | 64.80 | 356,616 | -0.20(-0.31%) |
Oct 22, 2018 | 65.20 | 66.20 | 64.60 | 65.00 | 144,299 | +0.60(+0.93%) |
Oct 19, 2018 | 69.80 | 70.00 | 63.60 | 64.40 | 923,355 | -6.00(-8.52%) |
Oct 18, 2018 | 71.00 | 73.00 | 70.00 | 70.40 | 209,390 | -1.00(-1.40%) |
Oct 17, 2018 | 72.40 | 72.40 | 70.60 | 71.40 | 238,756 | -0.60(-0.83%) |
Oct 16, 2018 | 70.60 | 72.40 | 69.40 | 72.00 | 376,926 | +1.80(+2.56%) |
Oct 15, 2018 | 69.60 | 71.20 | 68.20 | 70.20 | 191,905 | +0.60(+0.86%) |
Oct 12, 2018 | 71.20 | 72.40 | 68.60 | 69.60 | 403,725 | -0.80(-1.14%) |
Oct 11, 2018 | 66.80 | 70.80 | 66.20 | 70.40 | 482,695 | +4.20(+6.34%) |
Oct 10, 2018 | 71.80 | 72.00 | 66.20 | 66.20 | 549,823 | -5.60(-7.80%) |
Oct 09, 2018 | 75.40 | 76.20 | 71.40 | 71.80 | 424,640 | -4.00(-5.28%) |
Oct 08, 2018 | 75.00 | 76.80 | 73.80 | 75.80 | 570,597 | +0.60(+0.80%) |
Oct 05, 2018 | 76.20 | 76.40 | 73.40 | 75.20 | 237,725 | -0.80(-1.05%) |
Oct 04, 2018 | 76.00 | 76.60 | 74.80 | 76.00 | 200,828 | -0.40(-0.52%) |
Oct 03, 2018 | 76.80 | 76.80 | 74.80 | 76.40 | 282,814 | +0.20(+0.26%) |
Oct 02, 2018 | 77.60 | 78.00 | 75.60 | 76.20 | 272,722 | -1.20(-1.55%) |
Oct 01, 2018 | 76.20 | 80.00 | 75.80 | 77.40 | 528,033 | +2.00(+2.65%) |
Sep 28, 2018 | 74.20 | 75.80 | 73.00 | 75.40 | 292,060 | +1.20(+1.62%) |
Sep 27, 2018 | 74.00 | 75.20 | 73.60 | 74.20 | 198,957 | +0.60(+0.82%) |
Sep 26, 2018 | 73.80 | 74.20 | 73.00 | 73.60 | 193,274 | -0.40(-0.54%) |
Sep 25, 2018 | 75.40 | 75.80 | 73.00 | 74.00 | 556,671 | -1.40(-1.86%) |
Sep 24, 2018 | 77.40 | 77.80 | 75.00 | 75.40 | 391,179 | -2.60(-3.33%) |
Sep 21, 2018 | 78.40 | 78.80 | 77.60 | 78.00 | 686,215 | -0.40(-0.51%) |
Sep 20, 2018 | 79.60 | 80.00 | 78.20 | 78.40 | 200,713 | -1.00(-1.26%) |
Sep 19, 2018 | 78.60 | 79.80 | 77.80 | 79.40 | 335,695 | +1.20(+1.53%) |
Sep 18, 2018 | 78.80 | 79.00 | 77.80 | 78.20 | 194,444 | -0.20(-0.26%) |
Sep 17, 2018 | 79.20 | 80.60 | 77.40 | 78.40 | 382,499 | -1.60(-2.00%) |
Sep 14, 2018 | 76.00 | 80.20 | 76.00 | 80.00 | 476,170 | +3.60(+4.71%) |
Sep 13, 2018 | 77.40 | 78.00 | 75.40 | 76.40 | 402,536 | -0.20(-0.26%) |
Sep 12, 2018 | 77.20 | 79.20 | 74.40 | 76.60 | 627,990 | -1.00(-1.29%) |
Sep 11, 2018 | 78.00 | 79.00 | 76.80 | 77.60 | 353,182 | -0.80(-1.02%) |
Sep 10, 2018 | 80.60 | 81.00 | 77.80 | 78.40 | 369,233 | -2.00(-2.49%) |
Sep 07, 2018 | 79.40 | 81.40 | 79.00 | 80.40 | 302,490 | +1.00(+1.26%) |
Sep 06, 2018 | 83.80 | 84.00 | 79.40 | 79.40 | 405,168 | -4.00(-4.80%) |
Sep 05, 2018 | 83.80 | 84.20 | 81.00 | 83.40 | 345,230 | -1.00(-1.18%) |
Sep 04, 2018 | 85.20 | 85.60 | 83.20 | 84.40 | 308,807 | -1.00(-1.17%) |
Aug 31, 2018 | 85.40 | 85.40 | 85.40 | 0 | -0.60(-0.70%) | |
Aug 30, 2018 | 88.00 | 88.80 | 85.20 | 86.00 | 330,947 | -2.40(-2.71%) |
Aug 29, 2018 | 89.80 | 90.20 | 88.40 | 88.40 | 242,542 | -1.20(-1.34%) |
Aug 28, 2018 | 89.80 | 90.80 | 88.80 | 89.60 | 272,509 | +0.40(+0.45%) |
Aug 27, 2018 | 90.60 | 91.20 | 88.40 | 89.20 | 455,436 | -1.60(-1.76%) |
Aug 24, 2018 | 90.60 | 91.40 | 89.60 | 90.80 | 272,280 | +0.40(+0.44%) |
Aug 23, 2018 | 92.40 | 93.00 | 90.00 | 90.40 | 283,486 | -1.60(-1.74%) |
Aug 22, 2018 | 90.00 | 94.00 | 90.00 | 92.00 | 293,862 | +1.60(+1.77%) |
Aug 21, 2018 | 88.40 | 92.00 | 88.40 | 90.40 | 202,083 | +1.80(+2.03%) |
Aug 20, 2018 | 88.80 | 89.60 | 88.00 | 88.60 | 311,643 | +0.40(+0.45%) |
Aug 17, 2018 | 90.00 | 90.60 | 88.00 | 88.20 | 331,905 | -2.20(-2.43%) |
Aug 16, 2018 | 92.80 | 93.80 | 90.20 | 90.40 | 336,483 | -2.20(-2.38%) |
Aug 15, 2018 | 93.60 | 93.60 | 90.00 | 92.60 | 398,538 | -1.60(-1.70%) |
Aug 14, 2018 | 91.40 | 95.00 | 90.80 | 94.20 | 559,945 | +3.20(+3.52%) |
Aug 13, 2018 | 87.00 | 91.60 | 86.20 | 91.00 | 588,269 | +4.00(+4.60%) |
Aug 10, 2018 | 89.00 | 89.80 | 86.80 | 87.00 | 419,415 | -2.20(-2.47%) |
Aug 09, 2018 | 88.80 | 90.40 | 87.80 | 89.20 | 485,214 | +0.80(+0.90%) |
Aug 08, 2018 | 88.60 | 91.80 | 88.20 | 88.40 | 507,896 | -0.80(-0.90%) |
Aug 07, 2018 | 92.40 | 92.60 | 87.40 | 89.20 | 874,302 | -2.20(-2.41%) |
Aug 06, 2018 | 95.60 | 96.20 | 91.20 | 91.40 | 965,447 | -5.80(-5.97%) |
Aug 03, 2018 | 88.00 | 99.40 | 85.00 | 97.20 | 2,050,590 | +2.40(+2.53%) |
Aug 02, 2018 | 92.00 | 97.20 | 89.80 | 94.80 | 781,469 | +2.60(+2.82%) |
Aug 01, 2018 | 93.80 | 95.80 | 92.00 | 92.20 | 426,189 | -1.40(-1.50%) |
Jul 31, 2018 | 96.00 | 97.20 | 93.60 | 93.60 | 378,196 | -2.60(-2.70%) |
Jul 30, 2018 | 96.00 | 98.20 | 92.60 | 96.20 | 445,187 | -0.60(-0.62%) |
Jul 27, 2018 | 104.60 | 104.80 | 95.40 | 96.80 | 700,280 | -8.20(-7.81%) |
Jul 26, 2018 | 110.38 | 102.60 | 105.00 | 1,118,639 | -0.40(-0.38%) | |
Jul 25, 2018 | 95.20 | 107.40 | 92.10 | 105.40 | 1,527,993 | +9.60(+10.02%) |
Jul 24, 2018 | 96.20 | 93.40 | 95.80 | 358,770 | +2.40(+2.57%) | |
Jul 23, 2018 | 93.60 | 94.20 | 91.60 | 93.40 | 287,113 | -0.60(-0.64%) |
Jul 20, 2018 | 94.60 | 94.60 | 93.00 | 94.00 | 197,144 | -1.00(-1.05%) |
Jul 19, 2018 | 94.00 | 95.40 | 92.40 | 95.00 | 222,184 | +0.60(+0.64%) |
Jul 18, 2018 | 92.80 | 95.30 | 91.90 | 94.40 | 321,525 | +1.60(+1.72%) |
Jul 17, 2018 | 94.00 | 94.80 | 92.20 | 92.80 | 304,677 | -1.20(-1.28%) |
Jul 16, 2018 | 93.60 | 94.80 | 90.80 | 94.00 | 333,110 | +0.60(+0.64%) |
Jul 13, 2018 | 95.80 | 96.80 | 93.20 | 93.40 | 321,411 | -2.60(-2.71%) |
Jul 12, 2018 | 98.00 | 98.00 | 93.60 | 96.00 | 512,515 | -1.00(-1.03%) |
Jul 11, 2018 | 93.80 | 98.60 | 93.60 | 97.00 | 555,934 | +1.20(+1.25%) |
Jul 10, 2018 | 97.00 | 98.20 | 94.30 | 95.80 | 764,978 | -0.80(-0.83%) |
Jul 09, 2018 | 96.20 | 98.40 | 90.60 | 96.60 | 3,122,132 | +9.40(+10.78%) |
Jul 06, 2018 | 87.60 | 88.20 | 86.50 | 87.20 | 283,462 | -0.40(-0.46%) |
Jul 05, 2018 | 85.20 | 88.60 | 84.00 | 87.60 | 424,805 | +2.40(+2.82%) |
Jul 03, 2018 | 85.20 | 85.20 | 85.20 | 0 | -1.00(-1.16%) | |
Jul 02, 2018 | 85.00 | 87.80 | 84.20 | 86.20 | 304,810 | +0.20(+0.23%) |
Jun 29, 2018 | 86.40 | 83.40 | 86.00 | 415,622 | +2.40(+2.87%) | |
Jun 28, 2018 | 84.60 | 85.50 | 82.60 | 83.60 | 452,851 | -1.00(-1.18%) |
Jun 27, 2018 | 87.40 | 88.40 | 84.40 | 84.60 | 403,927 | -2.80(-3.20%) |
Jun 26, 2018 | 88.80 | 88.80 | 86.60 | 87.40 | 337,182 | -1.20(-1.35%) |
Jun 25, 2018 | 89.60 | 89.60 | 86.80 | 88.60 | 403,681 | -1.40(-1.56%) |
Jun 22, 2018 | 89.40 | 90.50 | 88.00 | 90.00 | 996,247 | +1.00(+1.12%) |
Jun 21, 2018 | 93.60 | 93.80 | 88.40 | 89.00 | 730,246 | -5.40(-5.72%) |
Jun 20, 2018 | 94.00 | 94.80 | 92.80 | 94.40 | 220,937 | +0.80(+0.85%) |
Jun 19, 2018 | 94.00 | 95.00 | 92.00 | 93.60 | 244,327 | -1.40(-1.47%) |
Jun 18, 2018 | 93.00 | 95.60 | 92.20 | 95.00 | 342,526 | +1.40(+1.50%) |
Jun 15, 2018 | 93.60 | 92.40 | 93.60 | 417,471 | +1.20(+1.30%) | |
Jun 14, 2018 | 90.00 | 92.40 | 89.20 | 92.40 | 442,164 | +2.00(+2.21%) |
Jun 13, 2018 | 91.60 | 91.60 | 88.40 | 90.40 | 417,889 | -0.80(-0.88%) |
Jun 12, 2018 | 91.20 | 91.80 | 90.60 | 91.20 | 397,311 | +0.40(+0.44%) |
Jun 11, 2018 | 94.20 | 94.20 | 90.40 | 90.80 | 466,598 | -3.00(-3.20%) |
Jun 08, 2018 | 92.00 | 94.40 | 92.00 | 93.80 | 359,512 | +0.80(+0.86%) |
Jun 07, 2018 | 92.00 | 93.40 | 90.80 | 93.00 | 370,649 | +1.00(+1.09%) |
Jun 06, 2018 | 90.80 | 92.00 | 501,038 | -1.20(-1.29%) | ||
Jun 05, 2018 | 94.00 | 94.52 | 91.40 | 93.20 | 702,124 | -2.80(-2.92%) |
Jun 04, 2018 | 96.00 | 97.40 | 93.80 | 96.00 | 439,140 | +0.80(+0.84%) |
Jun 01, 2018 | 96.40 | 98.80 | 95.20 | 95.20 | 420,801 | -1.00(-1.04%) |
May 31, 2018 | 95.40 | 96.80 | 94.40 | 96.20 | 372,924 | +0.40(+0.42%) |
May 30, 2018 | 95.80 | 97.00 | 93.00 | 95.80 | 362,216 | +1.40(+1.48%) |
May 29, 2018 | 91.80 | 94.60 | 91.42 | 94.40 | 264,858 | +1.60(+1.72%) |
May 25, 2018 | 92.80 | 92.80 | 92.80 | 0 | -0.60(-0.64%) | |
May 24, 2018 | 91.60 | 94.80 | 90.40 | 93.40 | 404,319 | +0.60(+0.65%) |
May 23, 2018 | 92.20 | 93.80 | 91.40 | 92.80 | 358,441 | +0.40(+0.43%) |
May 22, 2018 | 95.80 | 96.16 | 91.00 | 92.40 | 511,658 | -3.60(-3.75%) |
May 21, 2018 | 97.60 | 97.80 | 93.60 | 96.00 | 393,383 | -0.80(-0.83%) |
May 18, 2018 | 98.20 | 98.60 | 96.80 | 96.80 | 269,745 | -1.20(-1.22%) |
May 17, 2018 | 98.80 | 100.00 | 97.80 | 98.00 | 236,029 | -0.40(-0.41%) |
May 16, 2018 | 97.80 | 99.00 | 97.20 | 98.40 | 357,420 | +1.00(+1.03%) |
May 15, 2018 | 100.80 | 101.20 | 97.00 | 97.40 | 483,913 | -4.40(-4.32%) |
May 14, 2018 | 104.00 | 104.80 | 101.40 | 101.80 | 513,673 | -2.20(-2.12%) |
May 11, 2018 | 102.60 | 104.80 | 102.00 | 104.00 | 576,649 | +0.40(+0.39%) |
May 10, 2018 | 101.60 | 104.20 | 99.80 | 103.60 | 886,042 | +6.00(+6.15%) |
May 09, 2018 | 107.00 | 109.60 | 96.00 | 97.60 | 1,377,359 | +0.80(+0.83%) |
May 08, 2018 | 96.80 | 97.30 | 95.60 | 96.80 | 334,805 | -0.40(-0.41%) |
May 07, 2018 | 94.40 | 98.60 | 94.20 | 97.20 | 397,321 | +3.00(+3.18%) |
May 04, 2018 | 91.00 | 95.60 | 90.40 | 94.20 | 404,470 | +4.00(+4.43%) |
May 03, 2018 | 91.40 | 92.00 | 89.40 | 90.20 | 351,346 | -2.00(-2.17%) |
May 02, 2018 | 91.80 | 93.80 | 91.80 | 92.20 | 253,844 | +0.00(+0.00%) |
May 01, 2018 | 93.00 | 93.20 | 91.00 | 92.20 | 232,246 | -0.60(-0.65%) |
Apr 30, 2018 | 93.80 | 95.60 | 92.80 | 92.80 | 257,015 | -1.00(-1.07%) |
Apr 27, 2018 | 93.80 | 95.00 | 91.10 | 93.80 | 476,677 | -0.60(-0.64%) |
Apr 26, 2018 | 93.40 | 98.00 | 92.40 | 94.40 | 396,271 | +1.20(+1.29%) |
Apr 25, 2018 | 93.60 | 95.20 | 92.00 | 93.20 | 215,755 | -0.60(-0.64%) |
Apr 24, 2018 | 94.00 | 96.00 | 92.60 | 93.80 | 287,942 | -0.20(-0.21%) |
Apr 23, 2018 | 92.00 | 95.40 | 91.60 | 94.00 | 283,298 | +1.20(+1.29%) |
Apr 20, 2018 | 94.80 | 95.80 | 92.80 | 92.80 | 200,855 | -2.40(-2.52%) |
Apr 19, 2018 | 96.20 | 97.00 | 94.60 | 95.20 | 300,680 | -1.40(-1.45%) |
Apr 18, 2018 | 97.40 | 97.80 | 95.20 | 96.60 | 179,096 | -0.40(-0.41%) |
Apr 17, 2018 | 94.00 | 97.60 | 94.00 | 97.00 | 250,195 | +3.40(+3.63%) |
Apr 16, 2018 | 91.20 | 94.00 | 89.70 | 93.60 | 278,315 | +3.00(+3.31%) |
Apr 13, 2018 | 89.00 | 91.50 | 87.10 | 90.60 | 402,527 | +2.00(+2.26%) |
Apr 12, 2018 | 87.20 | 89.00 | 86.90 | 88.60 | 145,265 | +1.60(+1.84%) |
Apr 11, 2018 | 87.20 | 88.60 | 86.00 | 87.00 | 174,748 | -0.40(-0.46%) |
Apr 10, 2018 | 85.60 | 88.20 | 85.20 | 87.40 | 244,824 | +3.40(+4.05%) |
Apr 09, 2018 | 88.00 | 88.00 | 83.70 | 84.00 | 359,791 | -3.40(-3.89%) |
Apr 06, 2018 | 87.40 | 88.60 | 86.60 | 87.40 | 142,767 | -0.80(-0.91%) |
Apr 05, 2018 | 86.80 | 88.60 | 85.70 | 88.20 | 310,390 | +1.60(+1.85%) |
Apr 04, 2018 | 84.20 | 86.80 | 83.00 | 86.60 | 231,129 | +1.40(+1.64%) |
Apr 03, 2018 | 86.20 | 86.60 | 84.20 | 85.20 | 243,856 | +0.20(+0.24%) |
Apr 02, 2018 | 87.00 | 88.10 | 84.80 | 85.00 | 381,077 | -1.80(-2.07%) |
Mar 29, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.60(+0.70%) | |
Mar 28, 2018 | 88.60 | 88.80 | 85.60 | 86.20 | 395,787 | -2.60(-2.93%) |
Mar 27, 2018 | 89.60 | 90.30 | 87.40 | 88.80 | 330,784 | -0.20(-0.22%) |
Mar 26, 2018 | 87.20 | 89.20 | 86.00 | 89.00 | 509,430 | +3.00(+3.49%) |
Mar 23, 2018 | 91.80 | 92.00 | 85.60 | 86.00 | 525,136 | -6.00(-6.52%) |
Mar 22, 2018 | 91.60 | 97.40 | 90.20 | 92.00 | 800,529 | +0.40(+0.44%) |
Mar 21, 2018 | 89.40 | 92.60 | 88.80 | 91.60 | 303,657 | +2.60(+2.92%) |
Mar 20, 2018 | 88.00 | 89.80 | 87.00 | 89.00 | 305,130 | +0.80(+0.91%) |
Mar 19, 2018 | 91.40 | 91.40 | 86.62 | 88.20 | 448,109 | -3.80(-4.13%) |
Mar 16, 2018 | 91.20 | 93.60 | 91.00 | 92.00 | 521,827 | +1.00(+1.10%) |
Mar 15, 2018 | 90.80 | 92.00 | 90.00 | 91.00 | 204,920 | +0.00(+0.00%) |
Mar 14, 2018 | 93.60 | 90.00 | 91.00 | 315,972 | -1.60(-1.73%) | |
Mar 13, 2018 | 94.00 | 94.40 | 91.60 | 92.60 | 314,586 | -0.60(-0.64%) |
Mar 12, 2018 | 90.20 | 94.20 | 88.60 | 93.20 | 359,169 | +3.20(+3.56%) |
Mar 09, 2018 | 91.80 | 93.00 | 89.60 | 90.00 | 329,744 | -1.40(-1.53%) |
Mar 08, 2018 | 92.20 | 93.50 | 91.20 | 91.40 | 319,122 | -0.80(-0.87%) |
Mar 07, 2018 | 93.20 | 92.20 | 268,326 | -0.40(-0.43%) | ||
Mar 06, 2018 | 90.60 | 93.00 | 89.20 | 92.60 | 351,698 | +2.80(+3.12%) |
Mar 05, 2018 | 87.40 | 92.20 | 86.63 | 89.80 | 633,658 | +4.40(+5.15%) |
Mar 02, 2018 | 83.00 | 86.20 | 83.00 | 85.40 | 357,235 | +1.00(+1.18%) |
Mar 01, 2018 | 85.40 | 85.80 | 82.60 | 84.40 | 383,800 | -1.20(-1.40%) |
Feb 28, 2018 | 86.60 | 88.20 | 85.40 | 85.60 | 298,170 | -0.60(-0.70%) |
Feb 27, 2018 | 86.80 | 88.00 | 84.20 | 86.20 | 732,876 | -0.60(-0.69%) |
Feb 26, 2018 | 88.20 | 89.20 | 85.60 | 86.80 | 377,713 | -1.60(-1.81%) |
Feb 23, 2018 | 84.40 | 88.60 | 83.40 | 88.40 | 502,827 | +4.60(+5.49%) |
Feb 22, 2018 | 86.40 | 87.00 | 83.40 | 83.80 | 337,026 | -2.00(-2.33%) |
Feb 21, 2018 | 86.20 | 88.80 | 85.60 | 85.80 | 387,400 | +0.20(+0.23%) |
Feb 20, 2018 | 89.40 | 90.00 | 85.40 | 85.60 | 599,066 | -4.60(-5.10%) |
Feb 16, 2018 | 90.20 | 90.20 | 90.20 | 0 | -1.20(-1.31%) | |
Feb 15, 2018 | 92.40 | 93.80 | 91.40 | 91.40 | 769,648 | -2.80(-2.97%) |
Feb 14, 2018 | 93.20 | 96.00 | 90.42 | 94.20 | 2,340,680 | -9.80(-9.42%) |
Feb 13, 2018 | 102.80 | 108.00 | 101.40 | 104.00 | 1,235,631 | +1.20(+1.17%) |
Feb 12, 2018 | 102.00 | 103.60 | 99.00 | 102.80 | 429,220 | +2.40(+2.39%) |
Feb 09, 2018 | 101.80 | 102.60 | 93.60 | 100.40 | 957,972 | -0.60(-0.59%) |
Feb 08, 2018 | 102.40 | 104.80 | 100.90 | 101.00 | 602,292 | -1.60(-1.56%) |
Feb 07, 2018 | 104.40 | 104.80 | 102.20 | 102.60 | 295,924 | -0.80(-0.77%) |
Feb 06, 2018 | 100.20 | 104.40 | 100.20 | 103.40 | 492,592 | +0.80(+0.78%) |
Feb 05, 2018 | 104.80 | 105.40 | 100.40 | 102.60 | 637,131 | -3.60(-3.39%) |
Feb 02, 2018 | 105.80 | 107.20 | 104.20 | 106.20 | 449,656 | +0.00(+0.00%) |