Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.82 | 61.06 | 59.55 | 60.12 | 1,461,609 | -0.18(-0.30%) |
Dec 28, 2018 | 60.89 | 61.37 | 59.93 | 60.30 | 1,828,684 | -0.45(-0.74%) |
Dec 27, 2018 | 58.75 | 60.80 | 58.66 | 60.75 | 1,644,590 | +0.91(+1.51%) |
Dec 26, 2018 | 56.96 | 59.93 | 56.28 | 59.85 | 2,006,687 | +3.53(+6.26%) |
Dec 24, 2018 | 57.25 | 58.77 | 56.26 | 56.32 | 1,455,367 | -1.53(-2.65%) |
Dec 21, 2018 | 59.48 | 60.55 | 57.33 | 57.85 | 4,500,425 | -1.03(-1.75%) |
Dec 20, 2018 | 59.21 | 60.47 | 57.84 | 58.89 | 2,433,836 | -0.65(-1.08%) |
Dec 19, 2018 | 61.33 | 62.20 | 58.99 | 59.53 | 2,194,216 | -2.15(-3.49%) |
Dec 18, 2018 | 61.83 | 63.27 | 61.51 | 61.68 | 1,854,919 | +0.30(+0.48%) |
Dec 17, 2018 | 61.45 | 63.15 | 61.05 | 61.39 | 1,997,735 | -0.23(-0.38%) |
Dec 14, 2018 | 61.68 | 62.80 | 61.35 | 61.62 | 1,857,555 | -0.83(-1.34%) |
Dec 13, 2018 | 62.72 | 63.18 | 62.15 | 62.46 | 1,841,649 | +0.28(+0.45%) |
Dec 12, 2018 | 62.39 | 63.21 | 61.63 | 62.18 | 2,958,718 | +0.71(+1.15%) |
Dec 11, 2018 | 61.69 | 62.81 | 61.02 | 61.47 | 2,767,396 | +0.97(+1.60%) |
Dec 10, 2018 | 59.39 | 60.78 | 59.04 | 60.50 | 2,911,749 | -0.12(-0.19%) |
Dec 07, 2018 | 63.08 | 63.51 | 60.45 | 60.62 | 2,556,925 | -2.73(-4.31%) |
Dec 06, 2018 | 62.00 | 63.42 | 61.92 | 63.34 | 2,945,518 | -0.13(-0.21%) |
Dec 04, 2018 | 65.32 | 65.86 | 63.42 | 63.48 | 3,023,543 | -2.42(-3.68%) |
Dec 03, 2018 | 67.22 | 67.24 | 65.69 | 65.90 | 2,822,730 | +0.62(+0.95%) |
Nov 30, 2018 | 64.03 | 65.40 | 63.21 | 65.28 | 3,215,051 | +1.38(+2.16%) |
Nov 29, 2018 | 64.31 | 65.26 | 63.82 | 63.90 | 2,480,691 | -0.85(-1.32%) |
Nov 28, 2018 | 64.29 | 64.79 | 62.85 | 64.75 | 2,545,446 | +1.35(+2.14%) |
Nov 27, 2018 | 63.02 | 64.23 | 62.64 | 63.40 | 2,922,113 | -0.25(-0.39%) |
Nov 26, 2018 | 64.03 | 64.51 | 62.80 | 63.65 | 2,660,394 | +0.65(+1.04%) |
Nov 23, 2018 | 62.07 | 63.55 | 62.03 | 62.99 | 1,080,733 | +0.25(+0.40%) |
Nov 21, 2018 | 62.74 | 62.74 | 62.74 | 0 | +0.81(+1.31%) | |
Nov 20, 2018 | 61.39 | 62.53 | 61.19 | 61.93 | 4,356,108 | -1.20(-1.91%) |
Nov 19, 2018 | 64.39 | 64.88 | 62.97 | 63.14 | 2,806,437 | -1.95(-3.00%) |
Nov 16, 2018 | 64.51 | 65.65 | 64.32 | 65.09 | 2,781,462 | -0.17(-0.26%) |
Nov 15, 2018 | 63.44 | 65.47 | 63.25 | 65.26 | 4,310,763 | +1.66(+2.61%) |
Nov 14, 2018 | 65.14 | 65.47 | 63.10 | 63.60 | 3,923,772 | -0.71(-1.11%) |
Nov 13, 2018 | 65.57 | 66.61 | 63.91 | 64.31 | 3,715,021 | -0.68(-1.04%) |
Nov 12, 2018 | 65.97 | 67.63 | 64.81 | 64.99 | 5,606,852 | -3.41(-4.98%) |
Nov 09, 2018 | 69.09 | 71.28 | 67.05 | 68.40 | 9,483,063 | -6.01(-8.08%) |
Nov 08, 2018 | 73.35 | 75.23 | 72.67 | 74.41 | 2,988,204 | +0.67(+0.91%) |
Nov 07, 2018 | 74.41 | 74.57 | 72.88 | 73.75 | 3,500,491 | +0.01(+0.01%) |
Nov 06, 2018 | 73.83 | 75.06 | 73.46 | 73.74 | 2,451,705 | -0.32(-0.43%) |
Nov 05, 2018 | 75.18 | 75.25 | 72.45 | 74.06 | 2,845,182 | -2.03(-2.66%) |
Nov 02, 2018 | 78.01 | 78.50 | 75.24 | 76.08 | 2,992,274 | -3.77(-4.72%) |
Nov 01, 2018 | 77.83 | 80.67 | 77.63 | 79.85 | 2,075,983 | +2.44(+3.15%) |
Oct 31, 2018 | 76.58 | 78.01 | 75.34 | 77.41 | 2,647,381 | +1.87(+2.48%) |
Oct 30, 2018 | 73.27 | 75.72 | 73.08 | 75.54 | 2,224,741 | +2.51(+3.43%) |
Oct 29, 2018 | 73.48 | 74.59 | 71.90 | 73.03 | 1,877,999 | +0.69(+0.95%) |
Oct 26, 2018 | 71.22 | 73.32 | 70.90 | 72.34 | 1,750,265 | -0.70(-0.95%) |
Oct 25, 2018 | 71.97 | 73.55 | 71.40 | 73.04 | 1,899,932 | +2.20(+3.11%) |
Oct 24, 2018 | 74.43 | 74.43 | 70.73 | 70.84 | 2,352,957 | -4.40(-5.85%) |
Oct 23, 2018 | 74.00 | 75.74 | 71.88 | 75.24 | 2,620,166 | -0.79(-1.03%) |
Oct 22, 2018 | 76.51 | 77.18 | 75.43 | 76.02 | 1,645,699 | +0.04(+0.05%) |
Oct 19, 2018 | 77.25 | 78.05 | 75.64 | 75.99 | 1,660,382 | -0.95(-1.24%) |
Oct 18, 2018 | 78.36 | 78.52 | 76.63 | 76.94 | 1,618,931 | -1.92(-2.43%) |
Oct 17, 2018 | 79.47 | 79.65 | 77.98 | 78.86 | 1,407,998 | -0.29(-0.36%) |
Oct 16, 2018 | 78.32 | 79.38 | 78.04 | 79.14 | 2,114,134 | +1.47(+1.90%) |
Oct 15, 2018 | 77.40 | 78.58 | 76.96 | 77.67 | 1,968,516 | -0.14(-0.18%) |
Oct 12, 2018 | 77.84 | 78.28 | 76.65 | 77.81 | 1,952,672 | +1.74(+2.29%) |
Oct 11, 2018 | 75.55 | 77.73 | 75.33 | 76.07 | 2,254,351 | +0.41(+0.54%) |
Oct 10, 2018 | 77.89 | 77.94 | 75.66 | 75.66 | 3,025,410 | -3.32(-4.20%) |
Oct 09, 2018 | 78.25 | 79.14 | 77.89 | 78.98 | 1,215,591 | +0.85(+1.08%) |
Oct 08, 2018 | 77.84 | 78.47 | 77.06 | 78.14 | 1,274,627 | +0.02(+0.02%) |
Oct 05, 2018 | 80.88 | 81.08 | 77.28 | 78.12 | 2,386,512 | -3.12(-3.84%) |
Oct 04, 2018 | 82.09 | 82.10 | 80.38 | 81.24 | 1,453,219 | -1.25(-1.51%) |
Oct 03, 2018 | 82.37 | 83.04 | 81.22 | 82.49 | 1,805,539 | +0.51(+0.62%) |
Oct 02, 2018 | 81.43 | 83.00 | 81.43 | 81.98 | 1,206,445 | +0.38(+0.47%) |
Oct 01, 2018 | 81.45 | 82.22 | 81.02 | 81.60 | 1,325,696 | +0.66(+0.82%) |
Sep 28, 2018 | 80.04 | 81.04 | 79.33 | 80.94 | 1,242,120 | +0.69(+0.86%) |
Sep 27, 2018 | 80.55 | 80.96 | 79.96 | 80.25 | 1,169,880 | -0.09(-0.11%) |
Sep 26, 2018 | 80.97 | 81.56 | 80.13 | 80.34 | 1,993,812 | -1.51(-1.84%) |
Sep 25, 2018 | 83.02 | 83.25 | 81.42 | 81.85 | 2,267,136 | -1.29(-1.56%) |
Sep 24, 2018 | 81.86 | 83.53 | 80.93 | 83.14 | 1,993,475 | +0.90(+1.10%) |
Sep 21, 2018 | 81.52 | 82.57 | 80.99 | 82.24 | 4,364,177 | +0.50(+0.61%) |
Sep 20, 2018 | 79.95 | 82.19 | 79.81 | 81.74 | 3,811,794 | +2.45(+3.09%) |
Sep 19, 2018 | 78.33 | 79.60 | 77.54 | 79.29 | 2,582,445 | +1.83(+2.36%) |
Sep 18, 2018 | 76.97 | 77.80 | 76.97 | 77.46 | 1,734,633 | +0.53(+0.68%) |
Sep 17, 2018 | 77.71 | 78.57 | 76.81 | 76.93 | 2,143,346 | -1.35(-1.72%) |
Sep 14, 2018 | 78.11 | 79.62 | 77.74 | 78.28 | 2,392,788 | +0.46(+0.60%) |
Sep 13, 2018 | 75.84 | 78.16 | 75.73 | 77.81 | 3,253,254 | +2.53(+3.37%) |
Sep 12, 2018 | 75.92 | 76.12 | 74.10 | 75.28 | 2,710,774 | -1.30(-1.70%) |
Sep 11, 2018 | 77.31 | 77.59 | 75.57 | 76.58 | 3,241,925 | -1.19(-1.53%) |
Sep 10, 2018 | 78.12 | 78.52 | 77.32 | 77.77 | 2,670,496 | -0.29(-0.37%) |
Sep 07, 2018 | 78.97 | 79.65 | 77.92 | 78.06 | 2,836,490 | -1.05(-1.33%) |
Sep 06, 2018 | 80.12 | 81.13 | 78.91 | 79.11 | 2,494,290 | -0.97(-1.21%) |
Sep 05, 2018 | 80.13 | 80.27 | 79.32 | 80.08 | 2,732,636 | -0.22(-0.28%) |
Sep 04, 2018 | 81.30 | 81.74 | 80.03 | 80.30 | 2,390,546 | -1.16(-1.42%) |
Aug 31, 2018 | 81.46 | 81.46 | 81.46 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 82.87 | 83.07 | 81.63 | 81.63 | 1,897,589 | -1.37(-1.64%) |
Aug 29, 2018 | 83.67 | 83.67 | 82.79 | 83.00 | 1,568,120 | -0.50(-0.60%) |
Aug 28, 2018 | 83.82 | 84.16 | 82.84 | 83.50 | 1,296,612 | -0.04(-0.04%) |
Aug 27, 2018 | 83.17 | 84.21 | 82.82 | 83.53 | 1,547,816 | +0.56(+0.68%) |
Aug 24, 2018 | 82.99 | 83.23 | 82.39 | 82.97 | 1,587,870 | +0.61(+0.74%) |
Aug 23, 2018 | 82.55 | 83.40 | 82.23 | 82.36 | 1,013,649 | -0.37(-0.45%) |
Aug 22, 2018 | 82.34 | 82.88 | 81.65 | 82.74 | 1,024,382 | +0.04(+0.04%) |
Aug 21, 2018 | 81.34 | 82.90 | 81.32 | 82.70 | 1,522,120 | +1.53(+1.88%) |
Aug 20, 2018 | 82.01 | 82.06 | 80.82 | 81.18 | 1,235,932 | -0.78(-0.95%) |
Aug 17, 2018 | 80.89 | 82.12 | 79.50 | 81.95 | 1,966,793 | +0.39(+0.48%) |
Aug 16, 2018 | 82.36 | 82.53 | 81.25 | 81.56 | 1,569,765 | -0.18(-0.22%) |
Aug 15, 2018 | 82.03 | 82.20 | 80.82 | 81.74 | 1,903,896 | -0.99(-1.20%) |
Aug 14, 2018 | 83.90 | 84.10 | 82.64 | 82.73 | 1,610,941 | -0.97(-1.16%) |
Aug 13, 2018 | 83.50 | 84.14 | 83.04 | 83.70 | 1,811,307 | +0.64(+0.77%) |
Aug 10, 2018 | 83.40 | 83.64 | 82.30 | 83.06 | 2,875,268 | -1.11(-1.31%) |
Aug 09, 2018 | 84.93 | 84.96 | 84.02 | 84.17 | 1,940,831 | -0.97(-1.14%) |
Aug 08, 2018 | 85.71 | 85.88 | 85.11 | 85.14 | 1,190,207 | -0.58(-0.68%) |
Aug 07, 2018 | 85.14 | 85.76 | 84.80 | 85.72 | 1,508,457 | +0.87(+1.03%) |
Aug 06, 2018 | 83.92 | 84.89 | 82.98 | 84.85 | 1,952,520 | -0.12(-0.15%) |
Aug 03, 2018 | 85.01 | 85.25 | 84.39 | 84.97 | 1,439,038 | -0.01(-0.01%) |
Aug 02, 2018 | 83.23 | 85.15 | 82.56 | 84.98 | 1,372,573 | +0.87(+1.04%) |
Aug 01, 2018 | 84.75 | 85.23 | 83.82 | 84.11 | 1,641,674 | +0.05(+0.06%) |
Jul 31, 2018 | 84.51 | 85.06 | 83.58 | 84.06 | 1,322,814 | +0.13(+0.16%) |
Jul 30, 2018 | 84.57 | 84.79 | 83.47 | 83.92 | 1,349,658 | -0.68(-0.81%) |
Jul 27, 2018 | 85.32 | 85.85 | 84.15 | 84.61 | 1,917,593 | -0.24(-0.28%) |
Jul 26, 2018 | 84.23 | 84.93 | 83.54 | 84.85 | 2,058,555 | +0.58(+0.69%) |
Jul 25, 2018 | 83.75 | 84.61 | 82.40 | 84.27 | 2,879,733 | +0.31(+0.37%) |
Jul 24, 2018 | 86.49 | 86.56 | 83.81 | 83.96 | 2,622,257 | -1.75(-2.04%) |
Jul 23, 2018 | 85.90 | 86.14 | 83.37 | 85.71 | 3,665,492 | -0.49(-0.57%) |
Jul 20, 2018 | 91.76 | 92.38 | 85.76 | 86.20 | 7,898,513 | -4.88(-5.36%) |
Jul 19, 2018 | 90.62 | 91.43 | 89.51 | 91.08 | 2,376,734 | +0.40(+0.44%) |
Jul 18, 2018 | 90.62 | 91.45 | 90.07 | 90.68 | 2,434,010 | +0.30(+0.33%) |
Jul 17, 2018 | 87.93 | 90.41 | 87.92 | 90.37 | 2,185,423 | +1.72(+1.93%) |
Jul 16, 2018 | 88.78 | 89.42 | 88.08 | 88.66 | 1,661,175 | +0.14(+0.16%) |
Jul 13, 2018 | 88.56 | 89.08 | 88.01 | 88.52 | 1,258,391 | -0.20(-0.22%) |
Jul 12, 2018 | 88.56 | 89.10 | 87.16 | 88.71 | 1,982,989 | +1.13(+1.29%) |
Jul 11, 2018 | 89.21 | 89.78 | 87.44 | 87.58 | 1,409,030 | -2.75(-3.04%) |
Jul 10, 2018 | 89.28 | 90.74 | 88.99 | 90.33 | 1,369,050 | +1.08(+1.20%) |
Jul 09, 2018 | 89.33 | 89.40 | 88.22 | 89.25 | 1,118,747 | +0.27(+0.30%) |
Jul 06, 2018 | 88.36 | 89.27 | 87.62 | 88.99 | 1,618,490 | +0.42(+0.47%) |
Jul 05, 2018 | 85.76 | 88.65 | 85.76 | 88.57 | 2,424,386 | +3.73(+4.40%) |
Jul 03, 2018 | 84.84 | 84.84 | 84.84 | 0 | -1.42(-1.65%) | |
Jul 02, 2018 | 84.84 | 86.37 | 84.47 | 86.26 | 2,283,135 | +0.36(+0.42%) |
Jun 29, 2018 | 86.06 | 86.93 | 85.84 | 85.89 | 1,818,582 | +0.08(+0.09%) |
Jun 28, 2018 | 85.31 | 86.24 | 84.72 | 85.81 | 1,444,132 | +0.49(+0.57%) |
Jun 27, 2018 | 87.35 | 87.91 | 85.26 | 85.33 | 1,645,401 | -1.59(-1.83%) |
Jun 26, 2018 | 86.64 | 87.86 | 86.09 | 86.92 | 1,948,938 | +0.37(+0.43%) |
Jun 25, 2018 | 87.06 | 87.23 | 85.15 | 86.54 | 2,211,679 | -1.04(-1.19%) |
Jun 22, 2018 | 88.66 | 88.90 | 87.16 | 87.58 | 2,590,180 | -0.28(-0.31%) |
Jun 21, 2018 | 89.18 | 89.38 | 87.80 | 87.86 | 1,209,294 | -1.04(-1.17%) |
Jun 20, 2018 | 89.08 | 89.64 | 88.81 | 88.90 | 1,600,059 | +0.52(+0.59%) |
Jun 19, 2018 | 88.15 | 89.41 | 87.47 | 88.37 | 2,078,981 | -1.48(-1.64%) |
Jun 18, 2018 | 90.78 | 90.92 | 89.19 | 89.85 | 2,196,499 | -1.42(-1.56%) |
Jun 15, 2018 | 91.34 | 90.62 | 91.27 | 2,428,293 | +0.65(+0.72%) | |
Jun 14, 2018 | 89.60 | 90.90 | 89.35 | 90.62 | 1,487,749 | +1.36(+1.52%) |
Jun 13, 2018 | 89.85 | 90.32 | 89.15 | 89.26 | 1,947,836 | -0.39(-0.44%) |
Jun 12, 2018 | 88.86 | 89.88 | 88.25 | 89.65 | 1,755,780 | +1.08(+1.22%) |
Jun 11, 2018 | 88.70 | 89.10 | 88.08 | 88.57 | 1,394,257 | -0.13(-0.15%) |
Jun 08, 2018 | 88.05 | 89.18 | 87.25 | 88.70 | 3,481,620 | -2.38(-2.61%) |
Jun 07, 2018 | 89.29 | 92.60 | 89.06 | 91.08 | 2,919,567 | +1.94(+2.17%) |
Jun 06, 2018 | 89.21 | 87.82 | 89.15 | 2,022,233 | +0.71(+0.80%) | |
Jun 05, 2018 | 89.52 | 89.99 | 88.05 | 88.44 | 2,369,236 | -0.75(-0.84%) |
Jun 04, 2018 | 89.51 | 89.72 | 88.43 | 89.18 | 2,099,176 | -0.55(-0.61%) |
Jun 01, 2018 | 88.23 | 89.76 | 87.63 | 89.73 | 1,511,659 | +2.10(+2.39%) |
May 31, 2018 | 88.32 | 88.56 | 87.57 | 87.64 | 2,578,963 | -1.04(-1.17%) |
May 30, 2018 | 88.88 | 89.36 | 87.72 | 88.68 | 1,753,105 | +0.30(+0.34%) |
May 29, 2018 | 88.58 | 89.49 | 87.62 | 88.37 | 2,063,214 | -0.83(-0.93%) |
May 25, 2018 | 89.20 | 89.20 | 89.20 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 89.03 | 89.30 | 88.05 | 88.50 | 2,044,398 | -0.43(-0.48%) |
May 23, 2018 | 88.29 | 88.94 | 87.84 | 88.93 | 1,709,475 | +0.02(+0.02%) |
May 22, 2018 | 88.35 | 90.02 | 88.13 | 88.91 | 1,743,800 | +1.06(+1.20%) |
May 21, 2018 | 88.56 | 89.20 | 87.27 | 87.85 | 2,269,994 | +0.60(+0.69%) |
May 18, 2018 | 87.09 | 87.86 | 86.68 | 87.25 | 2,335,404 | -1.08(-1.22%) |
May 17, 2018 | 87.18 | 88.67 | 87.08 | 88.33 | 1,968,274 | +0.77(+0.88%) |
May 16, 2018 | 87.18 | 87.59 | 86.75 | 87.56 | 1,655,946 | +0.84(+0.97%) |
May 15, 2018 | 87.09 | 87.10 | 86.04 | 86.71 | 2,890,158 | -1.00(-1.14%) |
May 14, 2018 | 86.90 | 88.76 | 86.50 | 87.72 | 1,895,244 | +1.78(+2.07%) |
May 11, 2018 | 85.82 | 86.57 | 85.54 | 85.93 | 2,092,360 | -0.05(-0.06%) |
May 10, 2018 | 84.96 | 86.08 | 84.86 | 85.99 | 2,173,499 | +1.35(+1.59%) |
May 09, 2018 | 85.67 | 85.91 | 83.71 | 84.64 | 2,586,296 | -0.95(-1.11%) |
May 08, 2018 | 84.53 | 85.74 | 84.42 | 85.59 | 2,631,924 | +1.13(+1.34%) |
May 07, 2018 | 85.28 | 85.44 | 81.91 | 84.46 | 4,086,055 | -0.76(-0.89%) |
May 04, 2018 | 79.57 | 85.29 | 77.95 | 85.22 | 5,341,559 | +3.50(+4.28%) |
May 03, 2018 | 80.17 | 82.36 | 79.31 | 81.72 | 3,778,602 | +0.79(+0.97%) |
May 02, 2018 | 82.47 | 83.05 | 80.31 | 80.93 | 3,266,942 | +0.41(+0.51%) |
May 01, 2018 | 76.88 | 80.64 | 76.85 | 80.52 | 4,324,996 | +3.67(+4.77%) |
Apr 30, 2018 | 77.14 | 78.36 | 76.30 | 76.85 | 2,546,036 | -0.28(-0.37%) |
Apr 27, 2018 | 78.64 | 78.87 | 77.01 | 77.14 | 1,597,747 | -1.17(-1.49%) |
Apr 26, 2018 | 78.75 | 79.41 | 77.88 | 78.31 | 2,531,591 | +0.52(+0.67%) |
Apr 25, 2018 | 77.86 | 78.61 | 76.46 | 77.78 | 2,869,144 | +0.04(+0.05%) |
Apr 24, 2018 | 78.37 | 79.42 | 76.94 | 77.75 | 2,966,468 | -0.77(-0.98%) |
Apr 23, 2018 | 81.05 | 81.30 | 78.37 | 78.52 | 3,088,294 | -2.25(-2.79%) |
Apr 20, 2018 | 82.71 | 83.00 | 80.06 | 80.77 | 5,733,110 | -2.39(-2.88%) |
Apr 19, 2018 | 86.12 | 86.14 | 83.03 | 83.16 | 3,644,555 | -4.50(-5.13%) |
Apr 18, 2018 | 87.88 | 88.34 | 86.74 | 87.66 | 1,501,963 | -0.43(-0.49%) |
Apr 17, 2018 | 87.11 | 88.46 | 86.71 | 88.10 | 1,510,873 | +1.52(+1.76%) |
Apr 16, 2018 | 87.57 | 88.14 | 86.16 | 86.57 | 2,074,438 | -0.66(-0.75%) |
Apr 13, 2018 | 89.14 | 89.45 | 86.94 | 87.23 | 1,395,425 | -1.28(-1.44%) |
Apr 12, 2018 | 87.55 | 88.75 | 87.26 | 88.50 | 2,008,902 | +1.36(+1.57%) |
Apr 11, 2018 | 86.41 | 87.65 | 86.02 | 87.14 | 1,361,430 | +0.32(+0.37%) |
Apr 10, 2018 | 86.93 | 87.48 | 85.51 | 86.82 | 1,654,223 | +1.76(+2.07%) |
Apr 09, 2018 | 85.51 | 87.48 | 85.01 | 85.06 | 1,733,202 | +0.41(+0.48%) |
Apr 06, 2018 | 86.51 | 87.31 | 84.35 | 84.65 | 2,007,524 | -2.87(-3.28%) |
Apr 05, 2018 | 88.49 | 89.33 | 86.89 | 87.52 | 1,321,561 | -0.74(-0.83%) |
Apr 04, 2018 | 84.70 | 88.48 | 84.68 | 88.26 | 2,559,869 | +1.77(+2.05%) |
Apr 03, 2018 | 85.94 | 86.94 | 85.00 | 86.48 | 2,378,347 | +0.97(+1.14%) |
Apr 02, 2018 | 88.48 | 88.48 | 84.76 | 85.51 | 2,218,455 | -3.30(-3.72%) |
Mar 29, 2018 | 88.81 | 88.81 | 88.81 | 0 | +1.23(+1.41%) | |
Mar 28, 2018 | 89.34 | 90.97 | 87.16 | 87.58 | 2,300,819 | -2.35(-2.61%) |
Mar 27, 2018 | 93.46 | 93.49 | 89.34 | 89.93 | 1,684,393 | -3.02(-3.25%) |
Mar 26, 2018 | 92.15 | 93.01 | 90.66 | 92.95 | 2,337,659 | +3.12(+3.47%) |
Mar 23, 2018 | 93.30 | 93.50 | 89.80 | 89.83 | 2,787,404 | -3.39(-3.64%) |
Mar 22, 2018 | 94.67 | 96.18 | 93.19 | 93.22 | 1,922,469 | -2.86(-2.98%) |
Mar 21, 2018 | 96.56 | 97.72 | 95.43 | 96.09 | 1,826,887 | -0.53(-0.55%) |
Mar 20, 2018 | 96.70 | 96.85 | 95.40 | 96.62 | 1,612,690 | -0.23(-0.24%) |
Mar 19, 2018 | 97.73 | 98.31 | 95.24 | 96.85 | 2,165,155 | -1.15(-1.18%) |
Mar 16, 2018 | 98.73 | 99.13 | 97.88 | 98.00 | 2,436,486 | -0.58(-0.59%) |
Mar 15, 2018 | 99.09 | 99.35 | 97.88 | 98.58 | 1,389,581 | -0.58(-0.58%) |
Mar 14, 2018 | 99.39 | 99.39 | 97.80 | 99.16 | 1,896,612 | -0.05(-0.05%) |
Mar 13, 2018 | 102.22 | 102.58 | 98.66 | 99.21 | 2,997,302 | -2.80(-2.74%) |
Mar 12, 2018 | 101.44 | 102.74 | 100.82 | 102.01 | 3,108,551 | +1.42(+1.41%) |
Mar 09, 2018 | 99.41 | 101.03 | 99.11 | 100.59 | 2,184,010 | +1.88(+1.90%) |
Mar 08, 2018 | 99.17 | 99.17 | 97.58 | 98.72 | 1,498,250 | -0.09(-0.09%) |
Mar 07, 2018 | 98.01 | 98.81 | 1,508,187 | -0.27(-0.28%) | ||
Mar 06, 2018 | 99.21 | 99.30 | 97.68 | 99.08 | 2,176,319 | +0.33(+0.33%) |
Mar 05, 2018 | 96.75 | 98.82 | 95.94 | 98.75 | 2,809,179 | +2.07(+2.14%) |
Mar 02, 2018 | 93.65 | 97.19 | 93.54 | 96.68 | 2,120,084 | +2.26(+2.39%) |
Mar 01, 2018 | 97.04 | 97.10 | 94.15 | 94.42 | 2,483,419 | -2.36(-2.43%) |
Feb 28, 2018 | 97.99 | 98.49 | 96.50 | 96.78 | 2,266,814 | -0.93(-0.95%) |
Feb 27, 2018 | 97.45 | 99.46 | 97.45 | 97.71 | 2,234,093 | -0.08(-0.08%) |
Feb 26, 2018 | 96.16 | 97.84 | 95.90 | 97.79 | 2,092,530 | +1.91(+2.00%) |
Feb 23, 2018 | 95.67 | 95.98 | 94.79 | 95.87 | 1,804,881 | +0.86(+0.90%) |
Feb 22, 2018 | 95.23 | 95.01 | 2,644,671 | +1.12(+1.19%) | ||
Feb 21, 2018 | 94.43 | 95.14 | 93.66 | 93.90 | 1,811,989 | -0.08(-0.08%) |
Feb 20, 2018 | 92.22 | 95.20 | 91.60 | 93.98 | 2,930,023 | +2.03(+2.21%) |
Feb 16, 2018 | 91.95 | 91.95 | 91.95 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 92.71 | 92.71 | 90.63 | 92.17 | 2,906,711 | -0.25(-0.27%) |
Feb 14, 2018 | 92.82 | 90.78 | 92.42 | 2,935,660 | +0.95(+1.03%) | |
Feb 13, 2018 | 91.48 | 2,210,359 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.06 | 92.73 | 90.51 | 91.94 | 3,441,231 | +1.29(+1.42%) |
Feb 09, 2018 | 88.37 | 91.26 | 87.09 | 90.65 | 3,730,798 | +3.18(+3.63%) |
Feb 08, 2018 | 89.65 | 91.24 | 87.46 | 87.47 | 3,833,296 | -2.04(-2.28%) |
Feb 07, 2018 | 91.41 | 91.85 | 89.51 | 89.51 | 4,162,401 | -2.84(-3.07%) |
Feb 06, 2018 | 89.24 | 94.27 | 89.21 | 92.34 | 9,769,450 | +8.73(+10.44%) |
Feb 05, 2018 | 86.51 | 87.98 | 83.31 | 83.62 | 6,149,275 | -3.78(-4.33%) |
Feb 02, 2018 | 90.33 | 90.52 | 87.37 | 87.40 | 4,266,124 | -3.70(-4.06%) |
Feb 01, 2018 | 87.03 | 91.77 | 86.99 | 91.10 | 5,848,467 | +5.25(+6.11%) |
Jan 31, 2018 | 87.21 | 87.52 | 85.01 | 85.85 | 3,651,576 | +0.00(+0.00%) |
Jan 30, 2018 | 84.79 | 88.28 | 84.49 | 85.85 | 3,522,707 | +0.10(+0.11%) |
Jan 29, 2018 | 85.38 | 86.17 | 84.85 | 85.76 | 3,246,736 | -0.22(-0.26%) |
Jan 26, 2018 | 84.48 | 86.03 | 84.02 | 85.98 | 3,055,312 | +2.03(+2.42%) |
Jan 25, 2018 | 86.64 | 86.83 | 83.92 | 83.94 | 3,333,270 | -1.84(-2.14%) |
Jan 24, 2018 | 87.55 | 88.45 | 85.53 | 85.78 | 3,635,081 | -1.98(-2.25%) |
Jan 23, 2018 | 86.90 | 88.96 | 86.72 | 87.76 | 3,498,657 | +0.57(+0.66%) |
Jan 22, 2018 | 87.48 | 87.56 | 85.64 | 87.19 | 2,648,324 | -0.42(-0.48%) |
Jan 19, 2018 | 90.50 | 90.50 | 86.60 | 87.61 | 3,756,535 | -2.73(-3.02%) |
Jan 18, 2018 | 90.29 | 91.59 | 89.68 | 90.34 | 2,236,171 | +0.09(+0.10%) |
Jan 17, 2018 | 89.01 | 90.53 | 88.56 | 90.25 | 2,399,395 | +2.06(+2.33%) |
Jan 16, 2018 | 90.26 | 91.06 | 87.72 | 88.19 | 2,848,655 | -1.19(-1.33%) |
Jan 12, 2018 | 89.39 | 89.39 | 89.39 | 0 | +1.14(+1.29%) | |
Jan 11, 2018 | 87.28 | 88.70 | 86.64 | 88.25 | 1,805,902 | +1.17(+1.34%) |
Jan 10, 2018 | 86.17 | 87.08 | 2,622,270 | -1.84(-2.07%) | ||
Jan 09, 2018 | 89.68 | 89.91 | 88.66 | 88.92 | 1,918,605 | -0.50(-0.56%) |
Jan 08, 2018 | 89.07 | 89.87 | 88.40 | 89.42 | 1,911,256 | +0.02(+0.02%) |
Jan 05, 2018 | 89.31 | 90.15 | 88.45 | 89.40 | 2,014,850 | +0.41(+0.46%) |
Jan 04, 2018 | 88.86 | 89.16 | 87.52 | 89.00 | 2,113,714 | +0.74(+0.84%) |
Jan 03, 2018 | 87.20 | 88.75 | 87.03 | 88.25 | 2,671,453 | +1.32(+1.52%) |