Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.70 | 71.41 | 68.36 | 71.41 | 765,300 | +2.98(+4.35%) |
Dec 28, 2018 | 70.94 | 70.95 | 67.35 | 68.43 | 882,700 | -2.30(-3.25%) |
Dec 27, 2018 | 70.00 | 70.78 | 68.08 | 70.73 | 757,925 | -0.27(-0.38%) |
Dec 26, 2018 | 68.56 | 71.08 | 67.78 | 71.00 | 600,831 | +2.68(+3.92%) |
Dec 24, 2018 | 69.08 | 69.93 | 66.71 | 68.32 | 490,500 | -1.70(-2.43%) |
Dec 21, 2018 | 71.01 | 71.81 | 69.45 | 70.02 | 1,795,900 | -0.50(-0.71%) |
Dec 20, 2018 | 71.47 | 71.89 | 68.95 | 70.52 | 1,344,756 | -1.46(-2.03%) |
Dec 19, 2018 | 71.03 | 72.84 | 69.74 | 71.98 | 1,063,234 | +0.71(+1.00%) |
Dec 18, 2018 | 72.22 | 72.65 | 69.95 | 71.27 | 1,211,457 | -0.50(-0.70%) |
Dec 17, 2018 | 70.99 | 73.01 | 68.73 | 71.77 | 1,762,404 | +0.43(+0.60%) |
Dec 14, 2018 | 72.43 | 75.28 | 71.00 | 71.34 | 1,362,400 | -1.67(-2.29%) |
Dec 13, 2018 | 74.37 | 76.36 | 70.69 | 73.01 | 2,415,550 | -0.82(-1.11%) |
Dec 12, 2018 | 67.61 | 74.18 | 64.72 | 73.83 | 13,082,208 | -11.93(-13.91%) |
Dec 11, 2018 | 86.54 | 87.86 | 85.18 | 85.76 | 508,886 | -0.05(-0.06%) |
Dec 10, 2018 | 84.44 | 86.40 | 82.15 | 85.81 | 571,199 | +1.63(+1.94%) |
Dec 07, 2018 | 86.46 | 88.34 | 83.00 | 84.18 | 628,000 | -2.79(-3.21%) |
Dec 06, 2018 | 84.83 | 87.12 | 83.80 | 86.97 | 642,611 | +0.73(+0.85%) |
Dec 04, 2018 | 89.71 | 90.98 | 86.00 | 86.24 | 741,400 | -3.78(-4.20%) |
Dec 03, 2018 | 90.00 | 91.52 | 89.67 | 90.02 | 811,260 | +1.75(+1.98%) |
Nov 30, 2018 | 87.05 | 89.35 | 87.03 | 88.27 | 943,100 | +1.55(+1.79%) |
Nov 29, 2018 | 88.75 | 89.22 | 86.23 | 86.72 | 1,282,174 | -2.55(-2.86%) |
Nov 28, 2018 | 86.05 | 89.27 | 84.28 | 89.27 | 978,619 | +3.40(+3.96%) |
Nov 27, 2018 | 91.17 | 92.09 | 84.61 | 85.87 | 1,142,796 | -6.17(-6.70%) |
Nov 26, 2018 | 91.23 | 92.25 | 90.30 | 92.04 | 536,154 | +1.71(+1.89%) |
Nov 23, 2018 | 89.85 | 91.81 | 88.12 | 90.33 | 271,900 | +0.16(+0.18%) |
Nov 21, 2018 | 90.17 | 90.17 | 90.17 | 0 | +1.68(+1.90%) | |
Nov 20, 2018 | 85.48 | 90.24 | 85.20 | 88.49 | 853,886 | +1.16(+1.33%) |
Nov 19, 2018 | 90.46 | 91.44 | 86.73 | 87.33 | 683,601 | -2.65(-2.95%) |
Nov 16, 2018 | 90.65 | 92.66 | 89.62 | 89.98 | 833,200 | -1.73(-1.89%) |
Nov 15, 2018 | 87.00 | 92.23 | 86.39 | 91.71 | 2,022,868 | +5.58(+6.48%) |
Nov 14, 2018 | 99.01 | 99.01 | 85.82 | 86.13 | 3,246,850 | -13.37(-13.44%) |
Nov 13, 2018 | 103.02 | 104.98 | 99.16 | 99.50 | 962,802 | -3.50(-3.40%) |
Nov 12, 2018 | 104.17 | 105.70 | 102.19 | 103.00 | 518,541 | -2.41(-2.29%) |
Nov 09, 2018 | 107.36 | 108.00 | 102.30 | 105.41 | 744,800 | -2.90(-2.68%) |
Nov 08, 2018 | 108.44 | 110.00 | 107.25 | 108.31 | 569,640 | -0.19(-0.18%) |
Nov 07, 2018 | 106.53 | 111.00 | 106.49 | 108.50 | 858,728 | +1.94(+1.82%) |
Nov 06, 2018 | 102.00 | 110.55 | 100.00 | 106.56 | 1,699,191 | -3.99(-3.61%) |
Nov 05, 2018 | 115.52 | 116.00 | 108.62 | 110.55 | 1,064,506 | -5.28(-4.56%) |
Nov 02, 2018 | 113.44 | 116.25 | 111.79 | 115.83 | 709,800 | +3.41(+3.03%) |
Nov 01, 2018 | 107.41 | 112.50 | 106.91 | 112.42 | 665,153 | +5.27(+4.92%) |
Oct 31, 2018 | 107.43 | 111.16 | 106.62 | 107.15 | 571,140 | +0.86(+0.81%) |
Oct 30, 2018 | 104.29 | 107.41 | 103.12 | 106.29 | 446,836 | +1.42(+1.35%) |
Oct 29, 2018 | 108.83 | 110.00 | 103.33 | 104.87 | 946,825 | -2.35(-2.19%) |
Oct 26, 2018 | 103.99 | 108.50 | 102.34 | 107.22 | 618,800 | +1.08(+1.02%) |
Oct 25, 2018 | 102.68 | 108.18 | 102.04 | 106.14 | 868,692 | +4.29(+4.21%) |
Oct 24, 2018 | 108.62 | 108.63 | 101.47 | 101.85 | 826,857 | -6.71(-6.18%) |
Oct 23, 2018 | 107.00 | 109.20 | 105.48 | 108.56 | 716,248 | -0.61(-0.56%) |
Oct 22, 2018 | 112.00 | 112.53 | 107.81 | 109.17 | 737,220 | -2.84(-2.54%) |
Oct 19, 2018 | 115.43 | 116.48 | 111.90 | 112.01 | 636,800 | -2.57(-2.24%) |
Oct 18, 2018 | 114.75 | 115.98 | 112.33 | 114.58 | 554,637 | -0.11(-0.10%) |
Oct 17, 2018 | 114.30 | 116.00 | 113.07 | 114.69 | 446,532 | +0.40(+0.35%) |
Oct 16, 2018 | 111.03 | 114.42 | 110.67 | 114.29 | 662,742 | +4.24(+3.85%) |
Oct 15, 2018 | 111.08 | 111.81 | 109.10 | 110.05 | 462,463 | -1.43(-1.28%) |
Oct 12, 2018 | 110.36 | 112.14 | 108.27 | 111.48 | 692,600 | +3.42(+3.16%) |
Oct 11, 2018 | 103.30 | 109.78 | 102.00 | 108.06 | 1,332,273 | +1.76(+1.66%) |
Oct 10, 2018 | 109.38 | 109.82 | 106.30 | 106.30 | 948,937 | -2.82(-2.58%) |
Oct 09, 2018 | 110.72 | 112.98 | 108.81 | 109.12 | 1,092,453 | -3.15(-2.81%) |
Oct 08, 2018 | 114.84 | 115.08 | 110.52 | 112.27 | 960,508 | -3.28(-2.84%) |
Oct 05, 2018 | 115.42 | 117.75 | 112.97 | 115.55 | 1,015,700 | +0.97(+0.85%) |
Oct 04, 2018 | 119.00 | 119.37 | 112.67 | 114.58 | 1,068,932 | -4.51(-3.79%) |
Oct 03, 2018 | 118.98 | 120.10 | 113.06 | 119.09 | 1,428,224 | -0.01(-0.01%) |
Oct 02, 2018 | 124.35 | 124.72 | 118.75 | 119.10 | 855,557 | -5.26(-4.23%) |
Oct 01, 2018 | 124.00 | 125.59 | 123.12 | 124.36 | 832,240 | +1.41(+1.15%) |
Sep 28, 2018 | 120.05 | 124.61 | 119.89 | 122.95 | 1,375,500 | +2.47(+2.05%) |
Sep 27, 2018 | 121.20 | 123.08 | 120.44 | 120.48 | 776,428 | -1.06(-0.87%) |
Sep 26, 2018 | 122.72 | 123.41 | 121.45 | 121.54 | 699,963 | -1.10(-0.90%) |
Sep 25, 2018 | 121.48 | 124.38 | 120.89 | 122.64 | 1,190,181 | +1.59(+1.31%) |
Sep 24, 2018 | 119.19 | 121.75 | 119.15 | 121.05 | 738,046 | +1.43(+1.20%) |
Sep 21, 2018 | 120.87 | 121.59 | 118.66 | 119.62 | 1,143,000 | -0.61(-0.51%) |
Sep 20, 2018 | 118.62 | 120.85 | 117.60 | 120.23 | 481,888 | +2.82(+2.40%) |
Sep 19, 2018 | 120.44 | 121.96 | 116.52 | 117.41 | 545,909 | -2.85(-2.37%) |
Sep 18, 2018 | 117.26 | 120.99 | 117.26 | 120.26 | 795,940 | +2.90(+2.47%) |
Sep 17, 2018 | 118.57 | 119.16 | 115.66 | 117.36 | 569,032 | -1.12(-0.95%) |
Sep 14, 2018 | 120.86 | 121.12 | 118.18 | 118.48 | 463,400 | -2.40(-1.99%) |
Sep 13, 2018 | 126.98 | 126.98 | 120.12 | 120.88 | 638,914 | -0.79(-0.65%) |
Sep 12, 2018 | 122.96 | 122.96 | 118.87 | 121.67 | 993,696 | -0.17(-0.14%) |
Sep 11, 2018 | 118.00 | 122.06 | 118.00 | 121.84 | 542,079 | +3.30(+2.78%) |
Sep 10, 2018 | 118.98 | 121.53 | 116.62 | 118.54 | 631,329 | +1.61(+1.38%) |
Sep 07, 2018 | 121.52 | 122.51 | 116.27 | 116.93 | 692,800 | -4.37(-3.60%) |
Sep 06, 2018 | 121.52 | 123.11 | 120.20 | 121.30 | 619,445 | +0.14(+0.12%) |
Sep 05, 2018 | 125.55 | 126.82 | 118.61 | 121.16 | 840,201 | -4.69(-3.73%) |
Sep 04, 2018 | 125.00 | 126.28 | 123.26 | 125.85 | 832,794 | +2.90(+2.36%) |
Aug 31, 2018 | 122.95 | 122.95 | 122.95 | 0 | +0.85(+0.70%) | |
Aug 30, 2018 | 121.20 | 123.01 | 121.20 | 122.10 | 463,016 | +0.44(+0.36%) |
Aug 29, 2018 | 121.28 | 122.09 | 120.43 | 121.66 | 463,099 | +1.08(+0.90%) |
Aug 28, 2018 | 121.42 | 122.51 | 120.27 | 120.58 | 645,985 | -0.53(-0.44%) |
Aug 27, 2018 | 118.53 | 121.38 | 118.52 | 121.11 | 711,923 | +2.40(+2.02%) |
Aug 24, 2018 | 117.51 | 118.89 | 117.26 | 118.71 | 381,500 | +1.22(+1.04%) |
Aug 23, 2018 | 118.00 | 118.54 | 115.76 | 117.49 | 488,637 | +0.88(+0.75%) |
Aug 22, 2018 | 113.77 | 117.94 | 113.77 | 116.61 | 475,691 | +2.18(+1.91%) |
Aug 21, 2018 | 113.85 | 115.17 | 113.85 | 114.43 | 556,492 | +0.83(+0.73%) |
Aug 20, 2018 | 115.32 | 116.99 | 113.12 | 113.60 | 597,554 | -1.02(-0.89%) |
Aug 17, 2018 | 113.86 | 115.49 | 112.25 | 114.62 | 522,200 | +1.02(+0.90%) |
Aug 16, 2018 | 114.40 | 115.32 | 111.45 | 113.60 | 691,282 | -0.39(-0.34%) |
Aug 15, 2018 | 115.37 | 116.44 | 113.20 | 113.99 | 568,737 | -2.23(-1.92%) |
Aug 14, 2018 | 116.16 | 117.14 | 114.88 | 116.22 | 434,719 | +0.38(+0.33%) |
Aug 13, 2018 | 118.24 | 119.45 | 115.72 | 115.84 | 712,578 | -2.62(-2.21%) |
Aug 10, 2018 | 118.59 | 120.83 | 118.15 | 118.46 | 472,800 | -0.90(-0.75%) |
Aug 09, 2018 | 119.87 | 120.90 | 118.49 | 119.36 | 850,545 | +2.50(+2.14%) |
Aug 08, 2018 | 117.25 | 118.34 | 116.32 | 116.86 | 381,388 | -0.43(-0.37%) |
Aug 07, 2018 | 117.39 | 118.23 | 116.23 | 117.29 | 577,635 | +1.40(+1.21%) |
Aug 06, 2018 | 116.40 | 118.11 | 115.03 | 115.89 | 665,060 | -0.12(-0.10%) |
Aug 03, 2018 | 115.85 | 117.78 | 114.79 | 116.01 | 556,000 | +0.32(+0.28%) |
Aug 02, 2018 | 114.07 | 117.91 | 113.27 | 115.69 | 1,531,356 | +2.14(+1.88%) |
Aug 01, 2018 | 106.25 | 116.91 | 104.67 | 113.55 | 2,986,334 | +13.06(+13.00%) |
Jul 31, 2018 | 98.62 | 100.95 | 97.19 | 100.49 | 960,060 | +1.49(+1.51%) |
Jul 30, 2018 | 107.00 | 107.36 | 98.28 | 99.00 | 1,386,407 | -8.23(-7.68%) |
Jul 27, 2018 | 108.36 | 108.80 | 104.39 | 107.23 | 555,400 | -0.85(-0.79%) |
Jul 26, 2018 | 107.47 | 109.14 | 106.47 | 108.08 | 696,210 | +0.00(+0.00%) |
Jul 25, 2018 | 105.80 | 109.15 | 105.50 | 108.08 | 804,964 | +2.34(+2.21%) |
Jul 24, 2018 | 105.14 | 107.57 | 104.76 | 105.74 | 1,353,245 | +1.94(+1.87%) |
Jul 23, 2018 | 103.53 | 105.36 | 102.96 | 103.80 | 471,736 | +0.37(+0.36%) |
Jul 20, 2018 | 105.24 | 103.19 | 103.43 | 510,233 | -0.38(-0.37%) | |
Jul 19, 2018 | 103.15 | 104.28 | 101.94 | 103.81 | 335,675 | +0.59(+0.57%) |
Jul 18, 2018 | 104.81 | 104.85 | 102.30 | 103.22 | 458,497 | -1.32(-1.26%) |
Jul 17, 2018 | 101.10 | 105.33 | 99.86 | 104.54 | 664,566 | +3.20(+3.16%) |
Jul 16, 2018 | 103.23 | 103.61 | 99.66 | 101.34 | 585,570 | -1.55(-1.51%) |
Jul 13, 2018 | 102.56 | 103.53 | 101.80 | 102.89 | 290,865 | +0.10(+0.10%) |
Jul 12, 2018 | 102.98 | 101.70 | 102.79 | 358,307 | +1.39(+1.37%) | |
Jul 11, 2018 | 102.08 | 102.20 | 100.45 | 101.40 | 460,494 | -1.31(-1.28%) |
Jul 10, 2018 | 103.29 | 103.72 | 102.09 | 102.71 | 455,334 | -0.10(-0.10%) |
Jul 09, 2018 | 103.08 | 104.75 | 101.60 | 102.81 | 413,489 | +0.36(+0.35%) |
Jul 06, 2018 | 99.00 | 102.62 | 99.00 | 102.45 | 463,226 | +3.57(+3.61%) |
Jul 05, 2018 | 99.94 | 97.34 | 98.88 | 864,967 | -0.22(-0.22%) | |
Jul 03, 2018 | 99.10 | 99.10 | 99.10 | 0 | -0.18(-0.18%) | |
Jul 02, 2018 | 97.58 | 99.75 | 96.98 | 99.28 | 449,730 | +1.04(+1.06%) |
Jun 29, 2018 | 97.79 | 99.70 | 97.61 | 98.24 | 511,869 | +1.02(+1.05%) |
Jun 28, 2018 | 96.12 | 98.21 | 94.77 | 97.22 | 660,170 | +0.98(+1.02%) |
Jun 27, 2018 | 99.57 | 100.28 | 95.79 | 96.24 | 527,447 | -3.32(-3.33%) |
Jun 26, 2018 | 100.08 | 101.12 | 98.14 | 99.56 | 584,813 | -0.04(-0.04%) |
Jun 25, 2018 | 100.91 | 101.83 | 98.68 | 99.60 | 726,641 | -2.19(-2.15%) |
Jun 22, 2018 | 103.80 | 103.80 | 101.49 | 101.79 | 547,031 | -1.66(-1.60%) |
Jun 21, 2018 | 106.00 | 106.26 | 102.06 | 103.45 | 561,942 | -2.54(-2.40%) |
Jun 20, 2018 | 103.09 | 106.21 | 102.45 | 105.99 | 737,030 | +3.27(+3.18%) |
Jun 19, 2018 | 101.84 | 104.53 | 101.79 | 102.72 | 542,369 | +0.43(+0.42%) |
Jun 18, 2018 | 101.28 | 102.68 | 100.04 | 102.29 | 995,280 | -0.03(-0.03%) |
Jun 15, 2018 | 102.39 | 100.06 | 102.32 | 1,005,524 | +2.26(+2.26%) | |
Jun 14, 2018 | 99.91 | 100.38 | 98.24 | 100.06 | 551,962 | +0.55(+0.55%) |
Jun 13, 2018 | 101.39 | 101.53 | 97.81 | 99.51 | 671,387 | -1.56(-1.54%) |
Jun 12, 2018 | 99.88 | 102.83 | 99.52 | 101.07 | 588,460 | +1.91(+1.93%) |
Jun 11, 2018 | 99.06 | 99.89 | 97.46 | 99.16 | 321,313 | -0.15(-0.15%) |
Jun 08, 2018 | 98.34 | 100.20 | 97.03 | 99.31 | 588,657 | +0.62(+0.63%) |
Jun 07, 2018 | 99.39 | 99.63 | 96.14 | 98.69 | 750,332 | -1.01(-1.01%) |
Jun 06, 2018 | 100.10 | 100.44 | 98.11 | 99.70 | 558,689 | +0.11(+0.11%) |
Jun 05, 2018 | 100.70 | 101.72 | 98.62 | 99.59 | 798,529 | -0.93(-0.93%) |
Jun 04, 2018 | 98.62 | 100.65 | 96.86 | 100.52 | 811,397 | +2.03(+2.06%) |
Jun 01, 2018 | 96.48 | 98.73 | 95.64 | 98.49 | 529,602 | +2.23(+2.32%) |
May 31, 2018 | 95.73 | 97.48 | 95.42 | 96.26 | 770,186 | +0.62(+0.65%) |
May 30, 2018 | 94.25 | 96.86 | 94.25 | 95.64 | 606,816 | +1.46(+1.55%) |
May 29, 2018 | 93.72 | 94.45 | 92.62 | 94.18 | 401,416 | -0.02(-0.02%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -0.44(-0.46%) | |
May 24, 2018 | 94.35 | 94.94 | 93.42 | 94.64 | 401,389 | +0.56(+0.60%) |
May 23, 2018 | 92.66 | 95.48 | 92.18 | 94.08 | 476,434 | +0.66(+0.71%) |
May 22, 2018 | 91.79 | 94.20 | 91.79 | 93.42 | 512,869 | +1.75(+1.91%) |
May 21, 2018 | 93.85 | 94.30 | 90.71 | 91.67 | 689,031 | -1.58(-1.69%) |
May 18, 2018 | 92.52 | 93.72 | 91.68 | 93.25 | 634,662 | +0.76(+0.82%) |
May 17, 2018 | 93.70 | 94.48 | 91.75 | 92.49 | 762,997 | -1.38(-1.47%) |
May 16, 2018 | 92.94 | 94.30 | 92.31 | 93.87 | 770,423 | +0.95(+1.02%) |
May 15, 2018 | 90.13 | 93.50 | 90.13 | 92.92 | 767,752 | +1.91(+2.10%) |
May 14, 2018 | 91.02 | 92.79 | 89.56 | 91.01 | 741,053 | +0.61(+0.67%) |
May 11, 2018 | 88.07 | 90.82 | 87.84 | 90.40 | 800,760 | +2.57(+2.93%) |
May 10, 2018 | 87.02 | 89.18 | 86.44 | 87.83 | 665,627 | +1.14(+1.32%) |
May 09, 2018 | 82.82 | 87.55 | 82.82 | 86.69 | 610,390 | +3.66(+4.41%) |
May 08, 2018 | 83.68 | 83.95 | 82.88 | 83.03 | 518,442 | -0.56(-0.67%) |
May 07, 2018 | 83.01 | 83.85 | 82.31 | 83.59 | 660,637 | +0.66(+0.80%) |
May 04, 2018 | 80.35 | 83.32 | 80.10 | 82.93 | 507,676 | +2.55(+3.17%) |
May 03, 2018 | 79.67 | 82.16 | 78.84 | 80.38 | 840,784 | +0.30(+0.37%) |
May 02, 2018 | 84.16 | 84.16 | 79.98 | 80.08 | 1,255,151 | -4.31(-5.11%) |
May 01, 2018 | 81.70 | 84.71 | 76.50 | 84.39 | 2,323,397 | +3.31(+4.08%) |
Apr 30, 2018 | 81.80 | 82.95 | 80.41 | 81.08 | 915,178 | -0.60(-0.73%) |
Apr 27, 2018 | 80.05 | 82.13 | 79.73 | 81.68 | 612,193 | +2.24(+2.82%) |
Apr 26, 2018 | 78.45 | 79.98 | 77.94 | 79.44 | 544,336 | +1.28(+1.64%) |
Apr 25, 2018 | 78.67 | 79.46 | 76.72 | 78.16 | 536,703 | -0.27(-0.34%) |
Apr 24, 2018 | 81.74 | 82.09 | 78.25 | 78.43 | 638,268 | -2.93(-3.60%) |
Apr 23, 2018 | 80.02 | 81.42 | 79.77 | 81.36 | 616,099 | +1.96(+2.47%) |
Apr 20, 2018 | 78.00 | 80.42 | 77.01 | 79.40 | 600,025 | +1.22(+1.56%) |
Apr 19, 2018 | 79.46 | 79.74 | 77.56 | 78.18 | 732,680 | -1.68(-2.10%) |
Apr 18, 2018 | 77.00 | 80.60 | 76.61 | 79.86 | 756,475 | +2.99(+3.89%) |
Apr 17, 2018 | 76.02 | 77.78 | 75.80 | 76.87 | 997,452 | +1.57(+2.08%) |
Apr 16, 2018 | 75.85 | 76.08 | 74.50 | 75.30 | 592,255 | -0.03(-0.04%) |
Apr 13, 2018 | 76.01 | 76.47 | 74.34 | 75.33 | 685,887 | -0.56(-0.74%) |
Apr 12, 2018 | 76.77 | 77.59 | 75.82 | 75.89 | 521,364 | -0.60(-0.78%) |
Apr 11, 2018 | 77.00 | 77.26 | 75.54 | 76.49 | 1,250,557 | -1.01(-1.30%) |
Apr 10, 2018 | 76.37 | 79.95 | 75.40 | 77.50 | 2,021,565 | -1.68(-2.12%) |
Apr 09, 2018 | 77.72 | 80.04 | 77.00 | 79.18 | 780,559 | +2.33(+3.03%) |
Apr 06, 2018 | 78.84 | 79.61 | 76.29 | 76.85 | 590,619 | -3.06(-3.83%) |
Apr 05, 2018 | 80.05 | 80.17 | 77.22 | 79.91 | 630,682 | -0.06(-0.08%) |
Apr 04, 2018 | 76.29 | 80.21 | 75.88 | 79.97 | 609,478 | +2.74(+3.55%) |
Apr 03, 2018 | 78.81 | 79.91 | 76.51 | 77.23 | 755,465 | -1.04(-1.33%) |
Apr 02, 2018 | 82.33 | 82.33 | 77.03 | 78.27 | 964,568 | -4.66(-5.62%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +0.10(+0.12%) | |
Mar 28, 2018 | 81.47 | 83.53 | 79.54 | 82.83 | 991,110 | +1.55(+1.91%) |
Mar 27, 2018 | 83.39 | 84.21 | 80.42 | 81.28 | 566,517 | -1.78(-2.14%) |
Mar 26, 2018 | 82.63 | 83.61 | 81.91 | 83.06 | 1,140,833 | +1.56(+1.91%) |
Mar 23, 2018 | 84.02 | 84.92 | 81.40 | 81.50 | 462,620 | -2.33(-2.78%) |
Mar 22, 2018 | 83.51 | 85.50 | 81.67 | 83.83 | 728,644 | -1.00(-1.18%) |
Mar 21, 2018 | 84.83 | 85.60 | 84.10 | 84.83 | 511,430 | -0.06(-0.07%) |
Mar 20, 2018 | 85.93 | 86.75 | 84.75 | 84.89 | 662,325 | -0.24(-0.28%) |
Mar 19, 2018 | 87.00 | 87.24 | 82.74 | 85.13 | 1,385,687 | -2.79(-3.17%) |
Mar 16, 2018 | 91.71 | 92.46 | 87.71 | 87.92 | 1,218,734 | -3.81(-4.15%) |
Mar 15, 2018 | 92.88 | 92.92 | 91.45 | 91.73 | 720,798 | -0.57(-0.62%) |
Mar 14, 2018 | 91.10 | 92.76 | 90.04 | 92.30 | 569,222 | +1.94(+2.15%) |
Mar 13, 2018 | 91.00 | 92.46 | 89.77 | 90.36 | 645,562 | -0.23(-0.25%) |
Mar 12, 2018 | 92.89 | 92.89 | 89.84 | 90.59 | 484,320 | -1.84(-1.99%) |
Mar 09, 2018 | 92.50 | 92.60 | 90.89 | 92.43 | 463,091 | +0.47(+0.51%) |
Mar 08, 2018 | 91.49 | 92.98 | 90.30 | 91.96 | 682,896 | +0.53(+0.58%) |
Mar 07, 2018 | 91.73 | 91.43 | 747,366 | +1.43(+1.59%) | ||
Mar 06, 2018 | 90.08 | 90.40 | 88.66 | 90.00 | 592,808 | -0.20(-0.22%) |
Mar 05, 2018 | 85.91 | 90.45 | 84.85 | 90.20 | 1,266,090 | +4.14(+4.81%) |
Mar 02, 2018 | 83.68 | 86.64 | 82.15 | 86.06 | 841,705 | +1.92(+2.28%) |
Mar 01, 2018 | 84.18 | 86.35 | 83.21 | 84.14 | 628,022 | -0.29(-0.34%) |
Feb 28, 2018 | 84.65 | 86.67 | 84.04 | 84.43 | 530,346 | -0.30(-0.35%) |
Feb 27, 2018 | 83.75 | 84.89 | 83.10 | 84.73 | 706,272 | +1.02(+1.22%) |
Feb 26, 2018 | 84.91 | 85.87 | 82.76 | 83.71 | 673,390 | -0.56(-0.66%) |
Feb 23, 2018 | 85.53 | 86.05 | 82.63 | 84.27 | 554,049 | -1.15(-1.35%) |
Feb 22, 2018 | 85.64 | 87.76 | 84.22 | 85.42 | 784,001 | +0.58(+0.68%) |
Feb 21, 2018 | 85.53 | 87.48 | 83.91 | 84.84 | 845,487 | +0.26(+0.31%) |
Feb 20, 2018 | 85.55 | 86.77 | 84.02 | 84.58 | 550,898 | -0.67(-0.79%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | -0.32(-0.37%) | |
Feb 15, 2018 | 85.41 | 86.90 | 83.14 | 85.57 | 1,009,534 | +0.19(+0.22%) |
Feb 14, 2018 | 77.19 | 88.29 | 76.00 | 85.38 | 1,678,653 | +1.69(+2.02%) |
Feb 13, 2018 | 83.99 | 83.69 | 779,200 | +1.52(+1.85%) | ||
Feb 12, 2018 | 80.17 | 83.21 | 79.72 | 82.17 | 765,605 | +2.89(+3.65%) |
Feb 09, 2018 | 79.59 | 80.00 | 75.23 | 79.28 | 958,400 | +0.71(+0.90%) |
Feb 08, 2018 | 83.12 | 84.61 | 78.57 | 78.57 | 798,944 | -4.18(-5.05%) |
Feb 07, 2018 | 81.93 | 84.17 | 81.73 | 82.75 | 560,162 | +0.27(+0.33%) |
Feb 06, 2018 | 79.24 | 82.86 | 76.86 | 82.48 | 1,090,985 | -0.64(-0.77%) |
Feb 05, 2018 | 82.80 | 85.31 | 80.56 | 83.12 | 798,514 | -0.21(-0.25%) |
Feb 02, 2018 | 84.99 | 85.97 | 83.15 | 83.33 | 776,214 | -2.69(-3.13%) |
Feb 01, 2018 | 85.20 | 87.27 | 84.12 | 86.02 | 600,133 | +0.55(+0.64%) |
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |