Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.36 | 75.86 | 74.18 | 74.92 | 139,417,072 | +1.19(+1.62%) |
Dec 28, 2018 | 73.49 | 75.50 | 72.28 | 73.73 | 176,993,232 | +0.82(+1.12%) |
Dec 27, 2018 | 72.54 | 73.28 | 69.35 | 72.91 | 194,311,536 | -0.46(-0.63%) |
Dec 26, 2018 | 68.28 | 73.49 | 67.99 | 73.37 | 207,899,584 | +6.33(+9.45%) |
Dec 24, 2018 | 67.14 | 69.64 | 65.20 | 67.04 | 144,737,552 | -1.67(-2.43%) |
Dec 21, 2018 | 73.08 | 73.83 | 68.04 | 68.71 | 273,447,520 | -4.16(-5.71%) |
Dec 20, 2018 | 74.03 | 75.30 | 71.47 | 72.87 | 200,074,848 | -1.71(-2.29%) |
Dec 19, 2018 | 76.97 | 79.04 | 73.98 | 74.58 | 173,499,728 | -2.81(-3.64%) |
Dec 18, 2018 | 76.82 | 78.19 | 75.97 | 77.39 | 130,258,288 | +1.52(+2.01%) |
Dec 17, 2018 | 78.12 | 78.62 | 75.07 | 75.87 | 175,497,264 | -3.54(-4.46%) |
Dec 14, 2018 | 81.71 | 81.94 | 79.06 | 79.41 | 127,641,448 | -3.32(-4.01%) |
Dec 13, 2018 | 83.80 | 84.41 | 81.88 | 82.72 | 105,432,992 | -0.26(-0.31%) |
Dec 12, 2018 | 83.25 | 85.05 | 82.82 | 82.98 | 132,054,984 | +1.01(+1.24%) |
Dec 11, 2018 | 83.70 | 83.78 | 80.79 | 81.97 | 124,821,536 | +0.11(+0.13%) |
Dec 10, 2018 | 81.00 | 82.70 | 79.36 | 81.86 | 150,116,320 | +0.59(+0.73%) |
Dec 07, 2018 | 85.05 | 85.74 | 81.08 | 81.27 | 151,878,304 | -3.49(-4.12%) |
Dec 06, 2018 | 80.55 | 84.85 | 80.30 | 84.76 | 174,879,936 | +1.54(+1.85%) |
Dec 04, 2018 | 87.59 | 88.31 | 83.05 | 83.22 | 174,296,912 | -5.19(-5.87%) |
Dec 03, 2018 | 88.27 | 88.71 | 86.30 | 88.41 | 137,299,424 | +4.10(+4.86%) |
Nov 30, 2018 | 83.78 | 84.60 | 83.13 | 84.31 | 115,504,976 | +0.83(+0.99%) |
Nov 29, 2018 | 83.55 | 84.30 | 82.42 | 83.48 | 132,343,320 | -0.21(-0.25%) |
Nov 28, 2018 | 80.51 | 83.88 | 79.87 | 83.69 | 169,178,736 | +4.81(+6.09%) |
Nov 27, 2018 | 78.61 | 79.70 | 77.72 | 78.89 | 115,737,664 | +0.00(+0.01%) |
Nov 26, 2018 | 76.77 | 79.05 | 76.03 | 78.88 | 125,058,152 | +3.95(+5.28%) |
Nov 23, 2018 | 75.67 | 76.63 | 74.91 | 74.93 | 54,279,340 | -0.73(-0.97%) |
Nov 21, 2018 | 75.66 | 75.66 | 75.66 | 0 | +1.06(+1.42%) | |
Nov 20, 2018 | 71.71 | 76.56 | 70.83 | 74.60 | 217,585,296 | -0.84(-1.11%) |
Nov 19, 2018 | 78.67 | 78.87 | 74.99 | 75.44 | 155,527,376 | -4.05(-5.09%) |
Nov 16, 2018 | 79.19 | 80.53 | 78.47 | 79.48 | 121,605,288 | -1.30(-1.61%) |
Nov 15, 2018 | 78.86 | 81.05 | 77.14 | 80.78 | 168,650,304 | +1.02(+1.28%) |
Nov 14, 2018 | 82.62 | 83.45 | 79.67 | 79.76 | 129,559,568 | -1.60(-1.97%) |
Nov 13, 2018 | 82.27 | 83.66 | 80.50 | 81.37 | 118,439,680 | -0.28(-0.35%) |
Nov 12, 2018 | 84.71 | 85.23 | 81.31 | 81.65 | 136,002,624 | -3.77(-4.41%) |
Nov 09, 2018 | 86.42 | 86.99 | 84.89 | 85.42 | 118,319,584 | -2.12(-2.42%) |
Nov 08, 2018 | 87.54 | 88.99 | 86.05 | 87.54 | 130,768,448 | -0.03(-0.03%) |
Nov 07, 2018 | 83.45 | 87.76 | 83.01 | 87.57 | 163,886,480 | +5.62(+6.86%) |
Nov 06, 2018 | 80.73 | 83.05 | 80.54 | 81.95 | 85,203,208 | +0.75(+0.92%) |
Nov 05, 2018 | 82.68 | 82.71 | 79.63 | 81.20 | 112,635,368 | -1.88(-2.27%) |
Nov 02, 2018 | 83.73 | 84.67 | 82.40 | 83.08 | 139,437,120 | +0.00(+0.00%) |
Nov 01, 2018 | 80.99 | 83.33 | 79.73 | 83.08 | 162,872,304 | +3.37(+4.23%) |
Oct 31, 2018 | 78.32 | 81.00 | 78.07 | 79.71 | 188,084,128 | +3.37(+4.42%) |
Oct 30, 2018 | 74.13 | 76.87 | 73.64 | 76.34 | 249,589,008 | -0.42(-0.55%) |
Oct 29, 2018 | 82.81 | 83.09 | 74.57 | 76.76 | 277,548,960 | -5.18(-6.33%) |
Oct 26, 2018 | 82.29 | 84.72 | 79.96 | 81.95 | 299,977,760 | -6.95(-7.82%) |
Oct 25, 2018 | 84.97 | 89.53 | 84.40 | 88.90 | 205,418,672 | +5.88(+7.09%) |
Oct 24, 2018 | 88.48 | 88.68 | 82.63 | 83.01 | 138,524,800 | -5.21(-5.91%) |
Oct 23, 2018 | 86.91 | 88.61 | 85.50 | 88.23 | 134,709,856 | -1.03(-1.15%) |
Oct 22, 2018 | 88.99 | 90.26 | 87.59 | 89.26 | 90,119,464 | +1.26(+1.43%) |
Oct 19, 2018 | 89.05 | 90.24 | 87.44 | 87.99 | 118,421,824 | -0.33(-0.38%) |
Oct 18, 2018 | 90.86 | 91.29 | 88.19 | 88.33 | 117,642,352 | -3.04(-3.33%) |
Oct 17, 2018 | 91.92 | 92.03 | 90.14 | 91.37 | 106,089,688 | +0.59(+0.65%) |
Oct 16, 2018 | 88.97 | 90.98 | 87.87 | 90.78 | 117,281,488 | +2.94(+3.35%) |
Oct 15, 2018 | 89.54 | 89.54 | 86.51 | 87.84 | 128,902,968 | -1.38(-1.55%) |
Oct 12, 2018 | 90.19 | 90.24 | 86.92 | 89.22 | 189,334,176 | +3.45(+4.03%) |
Oct 11, 2018 | 86.00 | 87.56 | 84.06 | 85.77 | 279,022,208 | -1.79(-2.04%) |
Oct 10, 2018 | 92.68 | 92.71 | 87.51 | 87.56 | 219,845,024 | -5.74(-6.15%) |
Oct 09, 2018 | 92.78 | 94.61 | 92.40 | 93.30 | 95,585,504 | +0.29(+0.32%) |
Oct 08, 2018 | 93.48 | 94.88 | 91.32 | 93.00 | 148,150,608 | -1.26(-1.34%) |
Oct 05, 2018 | 95.67 | 96.23 | 92.92 | 94.26 | 136,766,864 | -0.99(-1.04%) |
Oct 04, 2018 | 97.22 | 97.57 | 94.61 | 95.25 | 145,304,672 | -2.16(-2.22%) |
Oct 03, 2018 | 98.85 | 99.25 | 97.26 | 97.41 | 105,219,104 | -0.93(-0.94%) |
Oct 02, 2018 | 99.76 | 100.43 | 98.06 | 98.33 | 108,121,896 | -1.65(-1.65%) |
Oct 01, 2018 | 100.86 | 101.42 | 99.94 | 99.98 | 69,403,504 | +0.07(+0.07%) |
Sep 28, 2018 | 99.99 | 101.09 | 99.59 | 99.92 | 81,894,128 | -0.50(-0.50%) |
Sep 27, 2018 | 99.43 | 100.57 | 99.20 | 100.41 | 86,734,040 | +1.90(+1.93%) |
Sep 26, 2018 | 98.19 | 99.53 | 97.85 | 98.51 | 86,396,248 | +0.01(+0.02%) |
Sep 25, 2018 | 96.92 | 98.56 | 96.72 | 98.50 | 90,845,568 | +2.00(+2.08%) |
Sep 24, 2018 | 94.97 | 96.62 | 93.03 | 96.49 | 84,440,760 | +0.97(+1.01%) |
Sep 21, 2018 | 97.48 | 97.64 | 95.30 | 95.53 | 137,438,432 | -1.46(-1.51%) |
Sep 20, 2018 | 96.70 | 97.52 | 96.39 | 96.99 | 63,207,284 | +0.89(+0.93%) |
Sep 19, 2018 | 96.80 | 96.81 | 95.02 | 96.09 | 81,267,816 | -0.73(-0.75%) |
Sep 18, 2018 | 95.71 | 97.68 | 95.55 | 96.82 | 85,502,288 | +1.65(+1.73%) |
Sep 17, 2018 | 97.51 | 97.61 | 94.15 | 95.18 | 141,088,992 | -3.10(-3.16%) |
Sep 14, 2018 | 99.41 | 99.45 | 97.73 | 98.28 | 73,011,288 | -0.98(-0.99%) |
Sep 13, 2018 | 99.77 | 100.20 | 98.87 | 99.26 | 72,420,280 | -0.01(-0.01%) |
Sep 12, 2018 | 99.47 | 99.77 | 97.89 | 99.27 | 88,470,712 | +0.14(+0.14%) |
Sep 11, 2018 | 96.19 | 99.21 | 95.63 | 99.12 | 100,767,680 | +2.40(+2.48%) |
Sep 10, 2018 | 98.32 | 98.42 | 96.35 | 96.72 | 91,068,048 | -0.65(-0.67%) |
Sep 07, 2018 | 96.71 | 98.53 | 96.64 | 97.37 | 98,082,104 | -0.31(-0.32%) |
Sep 06, 2018 | 100.09 | 100.14 | 96.53 | 97.69 | 150,055,440 | -1.82(-1.83%) |
Sep 05, 2018 | 101.67 | 101.78 | 99.26 | 99.51 | 164,643,520 | -2.23(-2.19%) |
Sep 04, 2018 | 101.09 | 102.28 | 100.41 | 101.74 | 114,571,264 | +1.34(+1.33%) |
Aug 31, 2018 | 100.40 | 100.40 | 100.40 | 0 | +0.51(+0.52%) | |
Aug 30, 2018 | 99.64 | 101.04 | 99.11 | 99.88 | 145,816,352 | +0.21(+0.21%) |
Aug 29, 2018 | 97.44 | 99.70 | 97.22 | 99.67 | 130,759,968 | +3.26(+3.38%) |
Aug 28, 2018 | 96.66 | 96.86 | 96.21 | 96.41 | 62,116,608 | +0.26(+0.27%) |
Aug 27, 2018 | 95.53 | 96.16 | 95.24 | 96.16 | 71,460,288 | +1.11(+1.17%) |
Aug 24, 2018 | 95.30 | 95.58 | 94.90 | 95.05 | 56,147,724 | +0.12(+0.13%) |
Aug 23, 2018 | 95.13 | 95.75 | 94.81 | 94.92 | 71,301,072 | -0.10(-0.11%) |
Aug 22, 2018 | 93.61 | 95.07 | 93.61 | 95.02 | 61,676,676 | +1.07(+1.14%) |
Aug 21, 2018 | 93.78 | 94.66 | 93.50 | 93.95 | 62,077,916 | +0.33(+0.36%) |
Aug 20, 2018 | 94.31 | 94.37 | 93.08 | 93.62 | 57,345,192 | -0.27(-0.29%) |
Aug 17, 2018 | 94.07 | 94.18 | 92.56 | 93.89 | 82,279,032 | -0.21(-0.23%) |
Aug 16, 2018 | 94.97 | 95.03 | 93.96 | 94.10 | 79,184,632 | +0.19(+0.21%) |
Aug 15, 2018 | 95.25 | 95.59 | 93.27 | 93.91 | 154,246,832 | -1.85(-1.93%) |
Aug 14, 2018 | 95.74 | 95.83 | 94.78 | 95.76 | 79,797,088 | +1.17(+1.24%) |
Aug 13, 2018 | 94.70 | 96.02 | 94.46 | 94.59 | 110,818,704 | +0.49(+0.52%) |
Aug 10, 2018 | 94.20 | 94.75 | 93.69 | 94.09 | 72,969,184 | -0.61(-0.64%) |
Aug 09, 2018 | 93.88 | 95.50 | 93.65 | 94.70 | 97,401,984 | +0.60(+0.64%) |
Aug 08, 2018 | 92.83 | 94.35 | 92.51 | 94.10 | 79,384,080 | +1.20(+1.29%) |
Aug 07, 2018 | 92.51 | 93.27 | 92.10 | 92.91 | 67,645,976 | +0.73(+0.80%) |
Aug 06, 2018 | 91.08 | 92.17 | 90.73 | 92.17 | 67,966,272 | +1.22(+1.34%) |
Aug 03, 2018 | 91.67 | 91.83 | 90.86 | 90.95 | 69,370,744 | -0.55(-0.60%) |
Aug 02, 2018 | 89.23 | 91.61 | 89.09 | 91.50 | 87,247,144 | +1.85(+2.07%) |
Aug 01, 2018 | 88.99 | 89.71 | 88.59 | 89.65 | 83,190,992 | +0.98(+1.11%) |
Jul 31, 2018 | 89.11 | 89.88 | 86.76 | 88.66 | 114,940,912 | -0.09(-0.10%) |
Jul 30, 2018 | 91.15 | 91.26 | 88.09 | 88.75 | 131,509,384 | -1.90(-2.09%) |
Jul 27, 2018 | 93.58 | 93.78 | 90.11 | 90.65 | 194,073,296 | +0.46(+0.51%) |
Jul 26, 2018 | 91.73 | 92.02 | 90.01 | 90.19 | 198,380,672 | -2.77(-2.98%) |
Jul 25, 2018 | 91.25 | 92.97 | 90.92 | 92.96 | 76,575,848 | +1.71(+1.88%) |
Jul 24, 2018 | 91.24 | 91.78 | 90.26 | 91.25 | 85,727,720 | +1.36(+1.51%) |
Jul 23, 2018 | 90.40 | 90.70 | 88.29 | 89.89 | 77,851,064 | -0.58(-0.65%) |
Jul 20, 2018 | 91.04 | 91.53 | 90.29 | 90.47 | 78,014,344 | +0.04(+0.04%) |
Jul 19, 2018 | 91.26 | 91.83 | 90.35 | 90.44 | 93,696,096 | -1.49(-1.63%) |
Jul 18, 2018 | 92.18 | 92.73 | 91.35 | 91.93 | 97,447,112 | -0.05(-0.05%) |
Jul 17, 2018 | 90.37 | 92.37 | 89.66 | 91.98 | 113,813,048 | +1.07(+1.18%) |
Jul 16, 2018 | 90.88 | 91.88 | 90.51 | 90.91 | 109,396,648 | +0.47(+0.52%) |
Jul 13, 2018 | 89.98 | 90.55 | 89.55 | 90.44 | 87,939,888 | +0.82(+0.91%) |
Jul 12, 2018 | 89.68 | 87.90 | 89.62 | 90,746,496 | +2.08(+2.37%) | |
Jul 11, 2018 | 86.70 | 87.64 | 86.50 | 87.54 | 64,220,764 | +0.60(+0.68%) |
Jul 10, 2018 | 86.72 | 87.29 | 86.38 | 86.95 | 59,935,408 | +0.20(+0.23%) |
Jul 09, 2018 | 86.00 | 86.77 | 85.79 | 86.75 | 60,292,568 | +1.42(+1.66%) |
Jul 06, 2018 | 84.60 | 85.56 | 84.39 | 85.33 | 53,129,884 | +0.54(+0.64%) |
Jul 05, 2018 | 85.07 | 85.33 | 83.91 | 84.79 | 59,764,708 | +0.29(+0.34%) |
Jul 03, 2018 | 84.50 | 84.50 | 84.50 | 0 | -0.99(-1.16%) | |
Jul 02, 2018 | 83.94 | 85.48 | 83.71 | 85.49 | 63,855,408 | +0.70(+0.82%) |
Jun 29, 2018 | 85.97 | 84.52 | 84.79 | 91,083,848 | -0.08(-0.10%) | |
Jun 28, 2018 | 83.43 | 85.07 | 82.86 | 84.87 | 90,765,056 | +2.04(+2.47%) |
Jun 27, 2018 | 85.21 | 85.40 | 82.81 | 82.83 | 97,627,976 | -1.53(-1.81%) |
Jun 26, 2018 | 83.42 | 84.88 | 82.97 | 84.36 | 87,857,976 | +1.39(+1.68%) |
Jun 25, 2018 | 84.93 | 85.05 | 82.12 | 82.96 | 150,523,552 | -2.62(-3.06%) |
Jun 22, 2018 | 86.93 | 86.95 | 85.39 | 85.58 | 81,694,136 | -0.73(-0.84%) |
Jun 21, 2018 | 87.79 | 87.95 | 85.68 | 86.31 | 98,999,512 | -0.99(-1.13%) |
Jun 20, 2018 | 86.92 | 87.94 | 86.86 | 87.30 | 86,799,872 | +0.76(+0.88%) |
Jun 19, 2018 | 85.25 | 86.60 | 84.82 | 86.54 | 85,959,584 | +0.55(+0.64%) |
Jun 18, 2018 | 85.11 | 86.13 | 84.93 | 85.99 | 62,210,188 | +0.39(+0.46%) |
Jun 15, 2018 | 85.84 | 85.99 | 85.60 | 95,777,616 | -0.39(-0.46%) | |
Jun 14, 2018 | 85.47 | 86.04 | 85.24 | 85.99 | 63,604,056 | +0.95(+1.11%) |
Jun 13, 2018 | 84.94 | 85.49 | 84.81 | 85.04 | 66,667,604 | +0.30(+0.36%) |
Jun 12, 2018 | 84.45 | 84.78 | 84.38 | 84.74 | 45,219,928 | +0.48(+0.57%) |
Jun 11, 2018 | 83.88 | 84.51 | 83.83 | 84.26 | 46,769,444 | +0.26(+0.30%) |
Jun 08, 2018 | 83.86 | 84.27 | 83.45 | 84.00 | 59,241,180 | -0.26(-0.31%) |
Jun 07, 2018 | 84.73 | 84.80 | 83.61 | 84.27 | 75,369,976 | -0.32(-0.38%) |
Jun 06, 2018 | 84.59 | 109,684,144 | -0.03(-0.04%) | |||
Jun 05, 2018 | 83.45 | 84.75 | 83.31 | 84.62 | 95,832,984 | +1.55(+1.87%) |
Jun 04, 2018 | 82.25 | 83.09 | 82.08 | 83.07 | 63,852,720 | +1.18(+1.45%) |
Jun 01, 2018 | 81.66 | 82.14 | 81.56 | 81.88 | 66,423,532 | +0.59(+0.73%) |
May 31, 2018 | 80.96 | 81.56 | 80.88 | 81.29 | 63,355,132 | +0.24(+0.29%) |
May 30, 2018 | 80.72 | 81.11 | 80.46 | 81.05 | 58,254,224 | +0.60(+0.75%) |
May 29, 2018 | 79.85 | 80.90 | 79.82 | 80.45 | 77,028,312 | +0.14(+0.17%) |
May 25, 2018 | 80.32 | 80.32 | 80.32 | 0 | +0.35(+0.44%) | |
May 24, 2018 | 79.71 | 80.22 | 79.23 | 79.97 | 68,701,136 | +0.06(+0.08%) |
May 23, 2018 | 78.37 | 79.91 | 78.13 | 79.91 | 67,327,408 | +1.02(+1.29%) |
May 22, 2018 | 79.31 | 79.31 | 78.58 | 78.88 | 41,187,064 | -0.20(-0.26%) |
May 21, 2018 | 79.06 | 79.41 | 78.57 | 79.09 | 58,621,348 | +0.55(+0.70%) |
May 18, 2018 | 78.88 | 78.99 | 78.42 | 78.53 | 52,975,964 | -0.37(-0.47%) |
May 17, 2018 | 78.84 | 79.52 | 78.47 | 78.90 | 42,996,148 | -0.28(-0.35%) |
May 16, 2018 | 78.69 | 79.53 | 78.65 | 79.18 | 51,510,484 | +0.56(+0.71%) |
May 15, 2018 | 79.20 | 79.20 | 78.08 | 78.62 | 101,729,416 | -1.27(-1.59%) |
May 14, 2018 | 80.01 | 80.37 | 79.81 | 79.89 | 50,286,092 | -0.07(-0.09%) |
May 11, 2018 | 80.36 | 80.37 | 79.71 | 79.96 | 45,384,472 | -0.31(-0.38%) |
May 10, 2018 | 80.24 | 80.59 | 79.98 | 80.27 | 56,431,288 | +0.05(+0.07%) |
May 09, 2018 | 79.81 | 80.21 | 79.41 | 80.21 | 72,868,248 | +0.78(+0.98%) |
May 08, 2018 | 79.56 | 79.66 | 78.94 | 79.43 | 61,025,028 | -0.39(-0.48%) |
May 07, 2018 | 79.28 | 80.16 | 79.21 | 79.82 | 76,243,888 | +0.96(+1.21%) |
May 04, 2018 | 77.94 | 79.06 | 77.93 | 78.86 | 69,033,296 | +0.44(+0.56%) |
May 03, 2018 | 77.82 | 78.56 | 77.12 | 78.42 | 85,198,600 | +0.12(+0.15%) |
May 02, 2018 | 78.86 | 79.24 | 78.13 | 78.30 | 87,354,656 | -0.63(-0.80%) |
May 01, 2018 | 77.98 | 79.06 | 77.43 | 78.93 | 91,492,744 | +0.80(+1.03%) |
Apr 30, 2018 | 78.94 | 79.61 | 77.86 | 78.12 | 109,489,584 | -0.32(-0.41%) |
Apr 27, 2018 | 81.51 | 81.71 | 78.19 | 78.45 | 261,678,720 | +2.73(+3.60%) |
Apr 26, 2018 | 74.08 | 76.29 | 73.75 | 75.72 | 175,258,928 | +2.88(+3.96%) |
Apr 25, 2018 | 72.73 | 73.33 | 70.58 | 72.84 | 131,898,320 | +0.00(+0.01%) |
Apr 24, 2018 | 76.61 | 76.79 | 72.25 | 72.83 | 150,169,056 | -2.88(-3.81%) |
Apr 23, 2018 | 77.15 | 77.22 | 74.99 | 75.72 | 89,398,208 | -0.48(-0.63%) |
Apr 20, 2018 | 77.88 | 77.88 | 75.63 | 76.20 | 111,093,064 | -1.47(-1.89%) |
Apr 19, 2018 | 76.98 | 78.24 | 76.77 | 77.66 | 130,649,168 | +1.45(+1.90%) |
Apr 18, 2018 | 75.55 | 76.51 | 75.03 | 76.21 | 104,351,232 | +1.20(+1.60%) |
Apr 17, 2018 | 72.94 | 75.18 | 72.68 | 75.02 | 102,356,112 | +3.11(+4.32%) |
Apr 16, 2018 | 72.08 | 72.18 | 71.21 | 71.91 | 56,218,248 | +0.53(+0.75%) |
Apr 13, 2018 | 72.29 | 72.82 | 71.06 | 71.37 | 73,878,664 | -0.88(-1.22%) |
Apr 12, 2018 | 71.81 | 72.44 | 71.58 | 72.26 | 62,731,508 | +1.07(+1.50%) |
Apr 11, 2018 | 71.80 | 72.27 | 71.08 | 71.19 | 71,715,664 | -0.46(-0.64%) |
Apr 10, 2018 | 71.43 | 71.75 | 70.62 | 71.64 | 85,731,888 | +1.50(+2.14%) |
Apr 09, 2018 | 71.08 | 71.76 | 69.96 | 70.14 | 84,290,328 | +0.04(+0.06%) |
Apr 06, 2018 | 71.33 | 72.45 | 69.85 | 70.10 | 117,921,784 | -2.32(-3.20%) |
Apr 05, 2018 | 71.93 | 72.81 | 71.19 | 72.42 | 126,656,160 | +2.05(+2.92%) |
Apr 04, 2018 | 67.75 | 70.60 | 67.49 | 70.36 | 139,862,880 | +0.92(+1.33%) |
Apr 03, 2018 | 69.41 | 70.53 | 67.61 | 69.44 | 204,913,472 | +1.00(+1.46%) |
Apr 02, 2018 | 70.71 | 70.90 | 67.59 | 68.44 | 209,662,256 | -3.76(-5.21%) |
Mar 29, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.79(+1.11%) | |
Mar 28, 2018 | 72.18 | 72.62 | 69.15 | 71.40 | 274,638,816 | -3.27(-4.38%) |
Mar 27, 2018 | 78.44 | 78.61 | 73.94 | 74.68 | 140,037,056 | -2.93(-3.78%) |
Mar 26, 2018 | 76.32 | 77.67 | 74.79 | 77.61 | 112,614,136 | +3.01(+4.03%) |
Mar 23, 2018 | 76.77 | 77.27 | 74.59 | 74.60 | 160,497,184 | -2.46(-3.19%) |
Mar 22, 2018 | 78.09 | 78.51 | 76.94 | 77.06 | 126,158,928 | -1.84(-2.34%) |
Mar 21, 2018 | 79.14 | 79.31 | 77.98 | 78.91 | 95,220,048 | -0.23(-0.29%) |
Mar 20, 2018 | 77.34 | 79.16 | 77.09 | 79.14 | 91,621,624 | +2.07(+2.69%) |
Mar 19, 2018 | 77.54 | 77.90 | 76.17 | 77.07 | 131,777,656 | -1.33(-1.70%) |
Mar 16, 2018 | 78.99 | 79.29 | 78.19 | 78.40 | 108,755,384 | -0.53(-0.67%) |
Mar 15, 2018 | 79.56 | 79.66 | 78.72 | 78.93 | 81,492,560 | -0.43(-0.55%) |
Mar 14, 2018 | 79.66 | 80.13 | 79.36 | 79.36 | 85,302,184 | +0.14(+0.18%) |
Mar 13, 2018 | 80.61 | 80.69 | 78.72 | 79.22 | 130,887,208 | -0.51(-0.64%) |
Mar 12, 2018 | 79.44 | 80.08 | 79.15 | 79.73 | 103,648,440 | +0.97(+1.24%) |
Mar 09, 2018 | 77.99 | 78.76 | 77.77 | 78.76 | 90,898,248 | +1.35(+1.74%) |
Mar 08, 2018 | 77.32 | 77.56 | 77.08 | 77.41 | 76,502,480 | +0.34(+0.44%) |
Mar 07, 2018 | 77.11 | 77.07 | 83,546,904 | +0.37(+0.48%) | ||
Mar 06, 2018 | 76.48 | 76.93 | 76.22 | 76.70 | 89,881,504 | +0.70(+0.92%) |
Mar 05, 2018 | 74.54 | 76.09 | 73.88 | 76.00 | 104,847,816 | +1.17(+1.56%) |
Mar 02, 2018 | 73.28 | 74.88 | 72.58 | 74.84 | 132,061,096 | +0.34(+0.46%) |
Mar 01, 2018 | 75.50 | 75.75 | 73.08 | 74.50 | 136,907,696 | -0.95(-1.26%) |
Feb 28, 2018 | 75.80 | 76.26 | 75.42 | 75.45 | 90,276,728 | +0.02(+0.03%) |
Feb 27, 2018 | 76.05 | 76.16 | 75.18 | 75.42 | 96,258,248 | -0.50(-0.66%) |
Feb 26, 2018 | 75.28 | 75.96 | 75.18 | 75.92 | 99,195,936 | +1.09(+1.46%) |
Feb 23, 2018 | 74.59 | 74.82 | 74.15 | 74.82 | 88,569,848 | +0.73(+0.99%) |
Feb 22, 2018 | 73.61 | 74.09 | 96,379,528 | +0.12(+0.16%) | ||
Feb 21, 2018 | 74.08 | 75.00 | 73.77 | 73.97 | 125,798,544 | +0.73(+0.99%) |
Feb 20, 2018 | 72.15 | 74.26 | 72.15 | 73.25 | 130,010,968 | +0.98(+1.36%) |
Feb 16, 2018 | 72.26 | 72.26 | 72.26 | 0 | -0.65(-0.89%) | |
Feb 15, 2018 | 73.17 | 73.27 | 72.08 | 72.92 | 113,105,384 | +0.53(+0.74%) |
Feb 14, 2018 | 70.15 | 72.43 | 70.00 | 72.38 | 119,343,360 | +1.82(+2.58%) |
Feb 13, 2018 | 70.56 | 117,954,984 | +1.41(+2.04%) | |||
Feb 12, 2018 | 68.07 | 69.53 | 67.04 | 69.15 | 134,838,960 | +2.33(+3.48%) |
Feb 09, 2018 | 68.51 | 69.01 | 63.15 | 66.82 | 283,495,552 | -0.54(-0.81%) |
Feb 08, 2018 | 71.47 | 67.34 | 67.37 | 170,774,384 | -3.31(-4.68%) | |
Feb 07, 2018 | 72.28 | 72.66 | 70.59 | 70.67 | 143,167,776 | -1.30(-1.81%) |
Feb 06, 2018 | 67.91 | 72.03 | 67.43 | 71.97 | 219,620,192 | +2.64(+3.80%) |
Feb 05, 2018 | 69.97 | 72.78 | 65.88 | 69.34 | 229,255,440 | -1.99(-2.79%) |
Feb 02, 2018 | 73.70 | 74.72 | 70.53 | 71.33 | 223,037,696 | +1.99(+2.87%) |
Feb 01, 2018 | 72.08 | 72.82 | 69.09 | 69.34 | 181,721,280 | -3.04(-4.20%) |
Jan 31, 2018 | 72.39 | 73.46 | 72.33 | 72.37 | 128,576,928 | +0.65(+0.91%) |
Jan 30, 2018 | 69.99 | 71.79 | 69.44 | 71.72 | 117,610,720 | +1.00(+1.42%) |
Jan 29, 2018 | 70.29 | 71.40 | 69.86 | 70.72 | 114,138,328 | +0.78(+1.11%) |
Jan 26, 2018 | 69.44 | 69.96 | 68.88 | 69.94 | 97,374,640 | +1.20(+1.75%) |
Jan 25, 2018 | 68.24 | 68.76 | 67.72 | 68.74 | 95,159,328 | +1.02(+1.51%) |
Jan 24, 2018 | 68.58 | 69.25 | 66.74 | 67.72 | 136,011,792 | -0.25(-0.37%) |
Jan 23, 2018 | 66.75 | 68.08 | 66.71 | 67.97 | 103,523,912 | +1.76(+2.65%) |
Jan 22, 2018 | 64.71 | 66.22 | 64.68 | 66.21 | 82,826,376 | +1.63(+2.53%) |
Jan 19, 2018 | 65.45 | 65.50 | 64.50 | 64.58 | 91,786,056 | +0.06(+0.10%) |
Jan 18, 2018 | 64.55 | 65.08 | 64.05 | 64.51 | 80,652,008 | -0.08(-0.13%) |
Jan 17, 2018 | 65.46 | 65.55 | 63.89 | 64.60 | 105,116,184 | -0.49(-0.76%) |
Jan 16, 2018 | 65.99 | 66.84 | 64.46 | 65.09 | 143,714,832 | -0.02(-0.03%) |
Jan 12, 2018 | 65.11 | 65.11 | 65.11 | 0 | +1.42(+2.23%) | |
Jan 11, 2018 | 62.84 | 63.69 | 62.68 | 63.68 | 62,557,764 | +1.11(+1.78%) |
Jan 10, 2018 | 62.57 | 62.57 | 53,807,432 | +0.08(+0.13%) | ||
Jan 09, 2018 | 62.70 | 62.82 | 61.94 | 62.49 | 73,364,672 | +0.29(+0.47%) |
Jan 08, 2018 | 61.66 | 62.51 | 61.46 | 62.20 | 85,627,904 | +0.88(+1.44%) |
Jan 05, 2018 | 60.73 | 61.31 | 60.36 | 61.31 | 71,061,576 | +0.98(+1.62%) |
Jan 04, 2018 | 60.11 | 60.65 | 60.09 | 60.34 | 60,512,904 | +0.27(+0.45%) |
Jan 03, 2018 | 59.28 | 60.13 | 59.28 | 60.07 | 62,040,388 | +0.76(+1.28%) |