Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.21 | 72.69 | 71.87 | 72.49 | 3,579,880 | -0.26(-0.36%) |
Jan 30, 2019 | 71.87 | 73.09 | 71.23 | 72.75 | 3,024,808 | +1.19(+1.66%) |
Jan 29, 2019 | 71.60 | 71.96 | 70.95 | 71.57 | 2,728,329 | +0.07(+0.10%) |
Jan 28, 2019 | 70.83 | 71.56 | 70.56 | 71.49 | 4,278,510 | -0.13(-0.18%) |
Jan 25, 2019 | 72.84 | 73.13 | 71.55 | 71.62 | 3,876,292 | -0.50(-0.70%) |
Jan 24, 2019 | 70.34 | 72.72 | 70.34 | 72.12 | 6,146,855 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.48 | 69.90 | 70.34 | 9,545,827 | -4.68(-6.24%) |
Jan 22, 2019 | 75.56 | 75.70 | 74.48 | 75.02 | 5,323,134 | -1.41(-1.85%) |
Jan 18, 2019 | 75.46 | 76.68 | 74.61 | 76.43 | 2,970,030 | +1.19(+1.58%) |
Jan 17, 2019 | 74.84 | 75.61 | 73.97 | 75.24 | 2,564,086 | +0.03(+0.04%) |
Jan 16, 2019 | 74.12 | 75.84 | 73.90 | 75.22 | 4,195,368 | +1.89(+2.58%) |
Jan 15, 2019 | 72.86 | 73.43 | 72.43 | 73.33 | 3,145,309 | +0.11(+0.15%) |
Jan 14, 2019 | 72.15 | 73.45 | 71.89 | 73.22 | 2,726,926 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.89 | 71.10 | 72.81 | 2,036,865 | +0.89(+1.24%) |
Jan 10, 2019 | 71.96 | 72.30 | 71.57 | 71.92 | 3,828,516 | -0.56(-0.77%) |
Jan 09, 2019 | 72.59 | 72.80 | 71.77 | 72.47 | 2,116,562 | +0.49(+0.69%) |
Jan 08, 2019 | 72.56 | 73.00 | 70.97 | 71.98 | 3,465,964 | +0.04(+0.05%) |
Jan 07, 2019 | 71.23 | 72.41 | 70.74 | 71.94 | 2,963,173 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.61 | 69.86 | 71.55 | 3,169,803 | +3.04(+4.44%) |
Jan 03, 2019 | 68.90 | 69.69 | 68.35 | 68.51 | 4,004,214 | -0.99(-1.42%) |
Jan 02, 2019 | 67.01 | 69.59 | 66.92 | 69.50 | 3,658,368 | +1.50(+2.21%) |
Dec 31, 2018 | 67.45 | 68.09 | 66.91 | 67.99 | 2,826,843 | +0.84(+1.25%) |
Dec 28, 2018 | 67.86 | 68.35 | 66.77 | 67.16 | 2,758,028 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.84 | 67.45 | 3,625,589 | +0.52(+0.78%) |
Dec 26, 2018 | 63.91 | 66.93 | 62.88 | 66.93 | 3,508,772 | +3.27(+5.13%) |
Dec 24, 2018 | 64.12 | 65.57 | 63.64 | 63.67 | 1,945,261 | -1.45(-2.22%) |
Dec 21, 2018 | 66.72 | 68.33 | 64.77 | 65.12 | 5,494,489 | -1.89(-2.82%) |
Dec 20, 2018 | 66.82 | 67.78 | 66.35 | 67.01 | 4,695,381 | -0.16(-0.24%) |
Dec 19, 2018 | 68.38 | 69.67 | 66.64 | 67.17 | 3,985,502 | -1.39(-2.02%) |
Dec 18, 2018 | 69.97 | 70.29 | 67.72 | 68.55 | 3,941,758 | -0.63(-0.91%) |
Dec 17, 2018 | 70.44 | 70.93 | 68.78 | 69.18 | 5,087,086 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.07 | 70.64 | 70.82 | 4,066,060 | -1.49(-2.06%) |
Dec 13, 2018 | 73.84 | 74.11 | 71.97 | 72.31 | 2,514,107 | -1.48(-2.01%) |
Dec 12, 2018 | 74.26 | 74.95 | 73.51 | 73.80 | 2,391,568 | +0.61(+0.84%) |
Dec 11, 2018 | 75.22 | 75.42 | 72.76 | 73.18 | 2,390,804 | -0.98(-1.32%) |
Dec 10, 2018 | 74.76 | 74.89 | 72.25 | 74.17 | 3,595,867 | -0.20(-0.27%) |
Dec 07, 2018 | 76.05 | 77.03 | 73.66 | 74.36 | 2,958,135 | -1.75(-2.29%) |
Dec 06, 2018 | 74.82 | 76.17 | 73.63 | 76.11 | 4,336,301 | -0.25(-0.33%) |
Dec 04, 2018 | 81.06 | 81.13 | 75.84 | 76.36 | 4,021,592 | -5.02(-6.17%) |
Dec 03, 2018 | 81.56 | 82.40 | 80.17 | 81.38 | 2,567,363 | +0.71(+0.88%) |
Nov 30, 2018 | 79.62 | 80.84 | 79.53 | 80.67 | 2,766,255 | +0.73(+0.91%) |
Nov 29, 2018 | 80.58 | 80.89 | 79.55 | 79.94 | 2,320,495 | -1.39(-1.70%) |
Nov 28, 2018 | 79.63 | 81.33 | 78.84 | 81.33 | 2,642,315 | +2.00(+2.52%) |
Nov 27, 2018 | 78.98 | 79.71 | 78.69 | 79.33 | 2,007,777 | +0.20(+0.25%) |
Nov 26, 2018 | 78.13 | 79.46 | 77.91 | 79.13 | 2,981,525 | +2.10(+2.73%) |
Nov 23, 2018 | 77.13 | 77.79 | 76.75 | 77.03 | 803,762 | -0.73(-0.94%) |
Nov 21, 2018 | 77.75 | 77.75 | 77.75 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.47 | 78.58 | 76.92 | 77.37 | 3,102,148 | -1.55(-1.96%) |
Nov 19, 2018 | 79.09 | 79.33 | 78.11 | 78.91 | 2,416,296 | +0.08(+0.10%) |
Nov 16, 2018 | 79.63 | 79.85 | 78.64 | 78.83 | 3,912,867 | -1.37(-1.70%) |
Nov 15, 2018 | 79.37 | 80.49 | 78.73 | 80.20 | 3,192,860 | +0.22(+0.27%) |
Nov 14, 2018 | 81.65 | 82.25 | 79.16 | 79.99 | 2,679,612 | -0.88(-1.09%) |
Nov 13, 2018 | 80.58 | 81.82 | 80.35 | 80.87 | 2,252,630 | +0.70(+0.88%) |
Nov 12, 2018 | 81.36 | 81.76 | 79.99 | 80.17 | 1,945,287 | -1.15(-1.42%) |
Nov 09, 2018 | 81.20 | 81.85 | 80.84 | 81.32 | 1,951,375 | -0.41(-0.51%) |
Nov 08, 2018 | 80.87 | 82.29 | 80.78 | 81.73 | 2,017,029 | +0.65(+0.80%) |
Nov 07, 2018 | 80.37 | 81.22 | 79.33 | 81.08 | 2,284,016 | +1.22(+1.52%) |
Nov 06, 2018 | 78.67 | 80.10 | 78.49 | 79.86 | 3,232,454 | +1.01(+1.28%) |
Nov 05, 2018 | 78.53 | 79.35 | 78.53 | 78.85 | 4,652,806 | +0.70(+0.89%) |
Nov 02, 2018 | 79.97 | 80.46 | 77.79 | 78.15 | 4,882,834 | -1.82(-2.27%) |
Nov 01, 2018 | 79.98 | 80.47 | 79.50 | 79.97 | 2,377,098 | +0.00(+0.00%) |
Oct 31, 2018 | 79.58 | 80.81 | 79.36 | 79.97 | 3,852,622 | +1.31(+1.66%) |
Oct 30, 2018 | 77.78 | 78.75 | 76.97 | 78.66 | 3,154,164 | +1.24(+1.60%) |
Oct 29, 2018 | 77.70 | 78.95 | 76.24 | 77.43 | 4,673,300 | +0.64(+0.83%) |
Oct 26, 2018 | 78.14 | 78.35 | 76.07 | 76.79 | 4,374,987 | -2.26(-2.85%) |
Oct 25, 2018 | 77.59 | 79.75 | 77.11 | 79.05 | 4,485,807 | +2.16(+2.81%) |
Oct 24, 2018 | 79.25 | 80.87 | 76.72 | 76.89 | 7,506,727 | -1.06(-1.36%) |
Oct 23, 2018 | 77.74 | 78.31 | 76.58 | 77.95 | 7,664,588 | -1.34(-1.69%) |
Oct 22, 2018 | 81.56 | 82.27 | 79.26 | 79.29 | 2,965,643 | -2.77(-3.37%) |
Oct 19, 2018 | 80.96 | 82.63 | 80.66 | 82.06 | 2,567,932 | +1.15(+1.42%) |
Oct 18, 2018 | 81.72 | 82.66 | 80.69 | 80.91 | 2,332,873 | -1.01(-1.24%) |
Oct 17, 2018 | 81.99 | 82.65 | 80.93 | 81.92 | 2,672,257 | -0.13(-0.16%) |
Oct 16, 2018 | 81.50 | 82.22 | 80.57 | 82.06 | 2,067,313 | +0.97(+1.19%) |
Oct 15, 2018 | 81.13 | 81.83 | 80.51 | 81.09 | 2,748,759 | -0.21(-0.26%) |
Oct 12, 2018 | 83.20 | 83.53 | 80.01 | 81.31 | 3,969,982 | -0.13(-0.16%) |
Oct 11, 2018 | 83.37 | 83.89 | 81.40 | 81.44 | 3,302,769 | -2.36(-2.81%) |
Oct 10, 2018 | 86.15 | 86.67 | 83.74 | 83.80 | 3,130,975 | -2.18(-2.53%) |
Oct 09, 2018 | 86.14 | 86.50 | 85.50 | 85.97 | 2,324,365 | -0.39(-0.45%) |
Oct 08, 2018 | 85.75 | 86.79 | 85.02 | 86.36 | 3,008,569 | +0.33(+0.39%) |
Oct 05, 2018 | 86.98 | 87.09 | 85.75 | 86.03 | 2,217,977 | -0.51(-0.59%) |
Oct 04, 2018 | 86.64 | 87.88 | 85.87 | 86.54 | 3,159,782 | -0.09(-0.10%) |
Oct 03, 2018 | 86.14 | 87.15 | 85.87 | 86.63 | 2,970,907 | +1.07(+1.26%) |
Oct 02, 2018 | 85.21 | 85.90 | 84.76 | 85.55 | 2,218,766 | +0.52(+0.61%) |
Oct 01, 2018 | 85.60 | 86.23 | 84.80 | 85.03 | 3,024,183 | +0.02(+0.02%) |
Sep 28, 2018 | 84.92 | 85.71 | 84.70 | 85.01 | 3,024,301 | -0.47(-0.56%) |
Sep 27, 2018 | 86.09 | 86.19 | 85.03 | 85.49 | 2,543,979 | -0.65(-0.76%) |
Sep 26, 2018 | 87.84 | 87.84 | 85.95 | 86.14 | 3,568,480 | -1.15(-1.31%) |
Sep 25, 2018 | 87.58 | 87.73 | 86.81 | 87.29 | 3,783,748 | -0.14(-0.16%) |
Sep 24, 2018 | 88.75 | 88.92 | 87.06 | 87.43 | 2,210,960 | -1.24(-1.39%) |
Sep 21, 2018 | 89.09 | 89.60 | 88.54 | 88.67 | 5,472,195 | -0.22(-0.25%) |
Sep 20, 2018 | 89.63 | 90.05 | 88.76 | 88.89 | 2,930,707 | +0.27(+0.30%) |
Sep 19, 2018 | 87.09 | 88.95 | 87.06 | 88.62 | 6,347,192 | +1.73(+1.99%) |
Sep 18, 2018 | 87.32 | 87.48 | 86.81 | 86.89 | 3,393,971 | -0.06(-0.07%) |
Sep 17, 2018 | 87.73 | 88.23 | 86.93 | 86.96 | 2,172,855 | -0.80(-0.91%) |
Sep 14, 2018 | 87.11 | 87.97 | 87.05 | 87.75 | 2,605,339 | +0.89(+1.02%) |
Sep 13, 2018 | 87.37 | 87.94 | 86.81 | 86.87 | 2,546,492 | -0.37(-0.42%) |
Sep 12, 2018 | 88.33 | 88.61 | 87.17 | 87.24 | 2,000,791 | -1.09(-1.24%) |
Sep 11, 2018 | 87.91 | 88.84 | 87.71 | 88.33 | 1,882,987 | +0.14(+0.16%) |
Sep 10, 2018 | 88.48 | 89.02 | 88.14 | 88.18 | 1,557,123 | +0.09(+0.10%) |
Sep 07, 2018 | 88.06 | 88.34 | 87.54 | 88.09 | 2,007,826 | +0.20(+0.22%) |
Sep 06, 2018 | 89.42 | 89.69 | 87.89 | 87.90 | 1,964,650 | -1.52(-1.70%) |
Sep 05, 2018 | 89.47 | 90.35 | 89.28 | 89.42 | 2,572,332 | +0.02(+0.02%) |
Sep 04, 2018 | 88.87 | 89.55 | 88.40 | 89.40 | 2,094,135 | +0.66(+0.75%) |
Aug 31, 2018 | 88.74 | 88.74 | 88.74 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.51 | 89.51 | 88.76 | 88.88 | 1,493,631 | -0.80(-0.89%) |
Aug 29, 2018 | 90.24 | 90.24 | 89.50 | 89.68 | 1,963,478 | -0.36(-0.40%) |
Aug 28, 2018 | 90.47 | 90.53 | 89.84 | 90.04 | 1,623,292 | -0.32(-0.36%) |
Aug 27, 2018 | 89.55 | 90.68 | 89.42 | 90.36 | 1,738,608 | +1.29(+1.45%) |
Aug 24, 2018 | 89.55 | 89.55 | 88.95 | 89.07 | 1,168,449 | -0.07(-0.08%) |
Aug 23, 2018 | 90.05 | 90.05 | 88.93 | 89.14 | 1,821,733 | -0.81(-0.91%) |
Aug 22, 2018 | 89.90 | 90.34 | 89.59 | 89.96 | 1,281,126 | -0.04(-0.04%) |
Aug 21, 2018 | 89.39 | 90.61 | 89.05 | 89.99 | 2,351,468 | +0.54(+0.60%) |
Aug 20, 2018 | 88.66 | 89.55 | 88.62 | 89.46 | 2,213,747 | +0.64(+0.73%) |
Aug 17, 2018 | 88.56 | 89.05 | 88.31 | 88.81 | 1,617,449 | +0.22(+0.25%) |
Aug 16, 2018 | 87.67 | 88.91 | 87.37 | 88.59 | 2,358,381 | +1.49(+1.71%) |
Aug 15, 2018 | 86.76 | 87.38 | 86.24 | 87.10 | 2,726,240 | -0.48(-0.55%) |
Aug 14, 2018 | 86.03 | 87.97 | 86.03 | 87.58 | 2,178,338 | +1.78(+2.08%) |
Aug 13, 2018 | 86.08 | 86.67 | 85.75 | 85.80 | 1,695,185 | -0.26(-0.30%) |
Aug 10, 2018 | 86.55 | 86.83 | 85.87 | 86.06 | 2,022,007 | -1.36(-1.56%) |
Aug 09, 2018 | 87.32 | 87.86 | 87.18 | 87.42 | 1,425,698 | -0.01(-0.01%) |
Aug 08, 2018 | 87.10 | 87.65 | 86.88 | 87.43 | 1,787,809 | +0.29(+0.33%) |
Aug 07, 2018 | 86.68 | 87.75 | 86.48 | 87.15 | 2,752,802 | +0.70(+0.81%) |
Aug 06, 2018 | 86.44 | 86.88 | 85.86 | 86.45 | 1,856,231 | -0.13(-0.16%) |
Aug 03, 2018 | 85.56 | 86.65 | 85.40 | 86.58 | 2,140,483 | +1.17(+1.37%) |
Aug 02, 2018 | 84.34 | 85.50 | 84.08 | 85.41 | 2,271,751 | +0.52(+0.61%) |
Aug 01, 2018 | 84.28 | 85.35 | 84.28 | 84.89 | 3,901,883 | +0.78(+0.92%) |
Jul 31, 2018 | 84.12 | 84.35 | 83.35 | 84.12 | 4,055,730 | +0.49(+0.59%) |
Jul 30, 2018 | 84.28 | 85.48 | 83.53 | 83.62 | 3,335,215 | -0.62(-0.74%) |
Jul 27, 2018 | 86.27 | 87.84 | 84.13 | 84.25 | 5,306,764 | -1.79(-2.08%) |
Jul 26, 2018 | 88.40 | 88.76 | 85.93 | 86.04 | 6,321,291 | -2.18(-2.47%) |
Jul 25, 2018 | 88.32 | 88.39 | 87.07 | 88.22 | 2,316,710 | -0.04(-0.04%) |
Jul 24, 2018 | 89.18 | 89.43 | 87.88 | 88.25 | 3,800,188 | -0.35(-0.39%) |
Jul 23, 2018 | 86.76 | 88.89 | 86.75 | 88.60 | 3,348,331 | +1.89(+2.18%) |
Jul 20, 2018 | 87.72 | 88.46 | 86.56 | 86.71 | 6,706,263 | +1.66(+1.95%) |
Jul 19, 2018 | 85.57 | 86.24 | 84.15 | 85.05 | 3,030,385 | -1.53(-1.77%) |
Jul 18, 2018 | 85.53 | 86.72 | 85.43 | 86.59 | 2,096,792 | +0.99(+1.16%) |
Jul 17, 2018 | 85.70 | 86.24 | 85.33 | 85.60 | 1,904,763 | +0.06(+0.07%) |
Jul 16, 2018 | 84.42 | 85.61 | 84.42 | 85.53 | 1,963,777 | +1.18(+1.40%) |
Jul 13, 2018 | 84.68 | 84.90 | 83.44 | 84.36 | 2,189,557 | -0.58(-0.68%) |
Jul 12, 2018 | 85.60 | 86.01 | 84.79 | 84.94 | 2,847,095 | -0.07(-0.08%) |
Jul 11, 2018 | 84.72 | 85.52 | 84.72 | 85.01 | 1,417,212 | -0.62(-0.72%) |
Jul 10, 2018 | 86.27 | 86.59 | 85.29 | 85.62 | 1,702,378 | -0.49(-0.57%) |
Jul 09, 2018 | 84.63 | 86.34 | 83.64 | 86.11 | 3,501,625 | +3.26(+3.94%) |
Jul 06, 2018 | 82.59 | 83.32 | 82.06 | 82.85 | 1,523,990 | +0.21(+0.26%) |
Jul 05, 2018 | 83.37 | 83.38 | 82.47 | 82.63 | 1,501,935 | -0.25(-0.30%) |
Jul 03, 2018 | 82.88 | 82.88 | 82.88 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.24 | 83.70 | 81.98 | 83.63 | 2,758,930 | +1.68(+2.05%) |
Jun 29, 2018 | 83.16 | 83.60 | 81.92 | 81.96 | 2,779,639 | -0.49(-0.59%) |
Jun 28, 2018 | 82.33 | 82.79 | 81.62 | 82.45 | 1,618,765 | +0.11(+0.13%) |
Jun 27, 2018 | 83.46 | 84.17 | 82.32 | 82.34 | 2,826,174 | -1.26(-1.50%) |
Jun 26, 2018 | 84.44 | 84.44 | 83.19 | 83.60 | 1,695,190 | -0.66(-0.78%) |
Jun 25, 2018 | 84.36 | 84.69 | 83.46 | 84.26 | 1,962,489 | -0.47(-0.56%) |
Jun 22, 2018 | 85.73 | 85.79 | 84.66 | 84.73 | 2,316,947 | -0.22(-0.26%) |
Jun 21, 2018 | 84.92 | 85.57 | 84.00 | 84.95 | 2,025,691 | -0.39(-0.46%) |
Jun 20, 2018 | 86.59 | 86.83 | 85.27 | 85.35 | 2,691,842 | -0.57(-0.66%) |
Jun 19, 2018 | 85.68 | 86.09 | 85.32 | 85.92 | 2,960,688 | -0.97(-1.12%) |
Jun 18, 2018 | 85.94 | 86.96 | 85.52 | 86.89 | 1,847,648 | +0.15(+0.17%) |
Jun 15, 2018 | 85.86 | 85.97 | 86.74 | 4,777,426 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.11 | 87.62 | 85.52 | 85.86 | 3,527,639 | +0.24(+0.28%) |
Jun 13, 2018 | 86.03 | 86.69 | 85.51 | 85.62 | 1,875,214 | -0.23(-0.27%) |
Jun 12, 2018 | 86.15 | 86.21 | 85.24 | 85.85 | 2,224,492 | +0.01(+0.01%) |
Jun 11, 2018 | 86.59 | 86.98 | 85.79 | 85.85 | 1,973,446 | -0.63(-0.73%) |
Jun 08, 2018 | 86.16 | 86.57 | 85.29 | 86.48 | 2,076,598 | +0.19(+0.22%) |
Jun 07, 2018 | 86.42 | 87.24 | 85.79 | 86.29 | 2,356,758 | +0.27(+0.31%) |
Jun 06, 2018 | 86.08 | 86.02 | 2,501,574 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.61 | 84.84 | 83.28 | 84.14 | 1,962,506 | -0.97(-1.14%) |
Jun 04, 2018 | 85.06 | 85.35 | 84.74 | 85.11 | 1,717,356 | +0.60(+0.71%) |
Jun 01, 2018 | 84.67 | 84.97 | 83.95 | 84.52 | 1,971,714 | +0.69(+0.82%) |
May 31, 2018 | 82.98 | 84.04 | 82.47 | 83.83 | 3,942,917 | +0.70(+0.85%) |
May 30, 2018 | 82.38 | 83.32 | 82.10 | 83.13 | 2,684,690 | +1.38(+1.69%) |
May 29, 2018 | 83.37 | 83.37 | 80.93 | 81.74 | 2,432,145 | -2.81(-3.32%) |
May 25, 2018 | 84.55 | 84.55 | 84.55 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.83 | 85.35 | 83.67 | 85.02 | 3,136,637 | -0.30(-0.36%) |
May 23, 2018 | 85.76 | 86.03 | 84.58 | 85.32 | 2,670,309 | -0.95(-1.11%) |
May 22, 2018 | 86.12 | 86.73 | 86.09 | 86.27 | 3,153,721 | +0.18(+0.21%) |
May 21, 2018 | 86.80 | 87.28 | 86.00 | 86.09 | 3,222,875 | +0.10(+0.11%) |
May 18, 2018 | 86.12 | 86.49 | 85.79 | 86.00 | 2,433,207 | -0.28(-0.32%) |
May 17, 2018 | 85.56 | 86.68 | 84.86 | 86.27 | 2,490,476 | +0.88(+1.03%) |
May 16, 2018 | 84.44 | 86.27 | 84.28 | 85.39 | 4,764,963 | +0.98(+1.16%) |
May 15, 2018 | 82.94 | 85.37 | 82.94 | 84.41 | 3,451,887 | +1.30(+1.57%) |
May 14, 2018 | 82.97 | 83.40 | 82.71 | 83.11 | 2,364,331 | +0.50(+0.60%) |
May 11, 2018 | 82.32 | 83.43 | 82.12 | 82.61 | 2,486,267 | +0.32(+0.39%) |
May 10, 2018 | 81.79 | 82.78 | 81.27 | 82.29 | 3,553,044 | +0.50(+0.61%) |
May 09, 2018 | 80.73 | 81.94 | 80.40 | 81.79 | 2,810,462 | +1.71(+2.14%) |
May 08, 2018 | 79.67 | 85.14 | 79.67 | 80.08 | 7,014,918 | +1.12(+1.42%) |
May 07, 2018 | 79.25 | 79.52 | 78.61 | 78.96 | 2,711,177 | -0.12(-0.16%) |
May 04, 2018 | 77.55 | 79.76 | 77.23 | 79.08 | 2,407,952 | +1.01(+1.30%) |
May 03, 2018 | 78.88 | 78.88 | 77.21 | 78.07 | 5,076,429 | -1.12(-1.41%) |
May 02, 2018 | 79.77 | 80.21 | 79.00 | 79.19 | 3,585,953 | -0.44(-0.55%) |
May 01, 2018 | 80.23 | 80.40 | 78.85 | 79.62 | 4,441,845 | -0.84(-1.05%) |
Apr 30, 2018 | 81.82 | 82.27 | 80.44 | 80.47 | 2,958,849 | -0.98(-1.20%) |
Apr 27, 2018 | 81.42 | 82.17 | 80.98 | 81.44 | 2,536,875 | +0.05(+0.07%) |
Apr 26, 2018 | 82.49 | 82.83 | 81.22 | 81.39 | 4,735,663 | -0.98(-1.19%) |
Apr 25, 2018 | 83.51 | 84.43 | 81.40 | 82.37 | 7,046,176 | -4.14(-4.78%) |
Apr 24, 2018 | 87.18 | 88.04 | 85.65 | 86.50 | 2,996,169 | -0.07(-0.08%) |
Apr 23, 2018 | 87.17 | 87.36 | 85.98 | 86.58 | 2,691,858 | -0.43(-0.49%) |
Apr 20, 2018 | 87.53 | 87.98 | 86.48 | 87.00 | 2,389,139 | -0.33(-0.38%) |
Apr 19, 2018 | 86.36 | 87.66 | 86.36 | 87.33 | 2,738,169 | +1.07(+1.25%) |
Apr 18, 2018 | 86.90 | 87.63 | 86.18 | 86.26 | 2,109,802 | -0.30(-0.35%) |
Apr 17, 2018 | 86.75 | 87.22 | 86.29 | 86.56 | 2,893,764 | +0.52(+0.60%) |
Apr 16, 2018 | 86.54 | 86.74 | 85.70 | 86.04 | 2,590,218 | +0.45(+0.53%) |
Apr 13, 2018 | 86.94 | 87.34 | 85.18 | 85.59 | 2,251,973 | -0.44(-0.51%) |
Apr 12, 2018 | 85.53 | 86.66 | 85.50 | 86.03 | 2,641,502 | +1.36(+1.60%) |
Apr 11, 2018 | 85.14 | 85.94 | 84.52 | 84.67 | 1,878,986 | -1.31(-1.52%) |
Apr 10, 2018 | 85.80 | 86.43 | 85.16 | 85.97 | 2,335,388 | +1.17(+1.38%) |
Apr 09, 2018 | 84.78 | 86.66 | 84.51 | 84.80 | 1,903,055 | +0.69(+0.82%) |
Apr 06, 2018 | 85.89 | 86.29 | 83.29 | 84.11 | 3,425,703 | -2.49(-2.87%) |
Apr 05, 2018 | 86.41 | 87.08 | 85.95 | 86.59 | 2,244,251 | +1.04(+1.21%) |
Apr 04, 2018 | 83.14 | 85.76 | 83.12 | 85.55 | 2,295,926 | +0.81(+0.95%) |
Apr 03, 2018 | 83.70 | 85.10 | 83.25 | 84.75 | 3,057,883 | +1.50(+1.80%) |
Apr 02, 2018 | 84.83 | 85.00 | 81.80 | 83.25 | 3,180,581 | -1.84(-2.16%) |
Mar 29, 2018 | 85.08 | 85.08 | 85.08 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.33 | 84.58 | 82.77 | 83.71 | 2,282,038 | +0.58(+0.69%) |
Mar 27, 2018 | 84.89 | 85.55 | 82.39 | 83.13 | 2,294,505 | -1.29(-1.53%) |
Mar 26, 2018 | 83.57 | 84.57 | 82.28 | 84.42 | 3,214,302 | +2.38(+2.90%) |
Mar 23, 2018 | 84.32 | 84.89 | 82.04 | 82.04 | 3,627,233 | -2.01(-2.39%) |
Mar 22, 2018 | 86.13 | 86.49 | 83.78 | 84.05 | 2,590,635 | -3.13(-3.60%) |
Mar 21, 2018 | 87.71 | 88.65 | 87.05 | 87.18 | 1,618,316 | -0.44(-0.50%) |
Mar 20, 2018 | 87.85 | 88.37 | 87.34 | 87.61 | 1,431,256 | +0.02(+0.02%) |
Mar 19, 2018 | 87.94 | 88.23 | 86.25 | 87.60 | 1,863,429 | -0.63(-0.71%) |
Mar 16, 2018 | 87.30 | 89.10 | 87.10 | 88.23 | 3,080,870 | +1.16(+1.34%) |
Mar 15, 2018 | 86.88 | 88.13 | 86.67 | 87.06 | 2,220,689 | +0.75(+0.87%) |
Mar 14, 2018 | 88.32 | 88.44 | 85.86 | 86.31 | 2,244,269 | -1.44(-1.64%) |
Mar 13, 2018 | 89.71 | 90.05 | 87.40 | 87.75 | 2,382,526 | -1.46(-1.63%) |
Mar 12, 2018 | 89.47 | 89.81 | 88.92 | 89.20 | 1,965,471 | -0.29(-0.33%) |
Mar 09, 2018 | 87.92 | 89.59 | 87.83 | 89.50 | 2,117,429 | +2.34(+2.69%) |
Mar 08, 2018 | 87.22 | 87.37 | 85.80 | 87.15 | 2,397,104 | +0.46(+0.53%) |
Mar 07, 2018 | 86.85 | 85.46 | 86.69 | 2,364,539 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.44 | 87.44 | 85.76 | 87.06 | 1,991,794 | +0.12(+0.14%) |
Mar 05, 2018 | 85.30 | 87.18 | 84.89 | 86.93 | 2,614,706 | +1.05(+1.22%) |
Mar 02, 2018 | 85.12 | 86.05 | 83.71 | 85.88 | 2,115,698 | +0.19(+0.22%) |
Mar 01, 2018 | 87.03 | 88.00 | 85.13 | 85.70 | 2,405,394 | -1.26(-1.45%) |
Feb 28, 2018 | 88.78 | 89.22 | 86.93 | 86.96 | 1,702,034 | -1.17(-1.33%) |
Feb 27, 2018 | 89.25 | 90.27 | 88.10 | 88.13 | 2,023,902 | -1.33(-1.49%) |
Feb 26, 2018 | 88.08 | 89.49 | 87.73 | 89.46 | 2,363,629 | +1.52(+1.73%) |
Feb 23, 2018 | 86.45 | 87.96 | 86.20 | 87.94 | 1,522,536 | +2.10(+2.45%) |
Feb 22, 2018 | 85.63 | 85.84 | 1,949,666 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.00 | 87.97 | 86.45 | 86.48 | 3,191,693 | -0.95(-1.09%) |
Feb 20, 2018 | 87.70 | 88.48 | 87.09 | 87.43 | 2,689,913 | -0.95(-1.08%) |
Feb 16, 2018 | 88.38 | 88.38 | 88.38 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.28 | 88.19 | 86.38 | 87.61 | 2,352,806 | +1.15(+1.32%) |
Feb 14, 2018 | 84.00 | 86.55 | 84.00 | 86.47 | 2,822,227 | +1.84(+2.17%) |
Feb 13, 2018 | 84.63 | 2,346,655 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.72 | 85.73 | 82.51 | 84.52 | 3,115,391 | +2.81(+3.44%) |
Feb 09, 2018 | 81.98 | 83.02 | 78.81 | 81.71 | 6,259,041 | +0.55(+0.68%) |
Feb 08, 2018 | 86.88 | 86.93 | 80.98 | 81.16 | 4,481,934 | -5.59(-6.44%) |
Feb 07, 2018 | 86.56 | 88.08 | 86.54 | 86.75 | 2,806,606 | -0.28(-0.33%) |
Feb 06, 2018 | 83.84 | 87.35 | 82.68 | 87.03 | 4,475,725 | +0.39(+0.45%) |
Feb 05, 2018 | 88.89 | 90.24 | 84.50 | 86.64 | 3,421,225 | -3.16(-3.51%) |
Feb 02, 2018 | 92.23 | 92.72 | 89.74 | 89.80 | 2,066,124 | -2.78(-3.01%) |