Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.05 | 66.27 | 65.13 | 65.50 | 1,954,755 | -0.79(-1.19%) |
Jan 30, 2019 | 65.43 | 66.44 | 64.55 | 66.29 | 2,172,972 | +2.13(+3.33%) |
Jan 29, 2019 | 65.01 | 65.28 | 63.93 | 64.16 | 1,765,042 | -1.03(-1.58%) |
Jan 28, 2019 | 63.91 | 65.42 | 63.40 | 65.19 | 1,945,608 | +0.20(+0.30%) |
Jan 25, 2019 | 64.02 | 65.55 | 63.39 | 64.99 | 2,259,333 | +2.19(+3.48%) |
Jan 24, 2019 | 62.02 | 63.49 | 61.43 | 62.80 | 1,850,573 | +1.58(+2.58%) |
Jan 23, 2019 | 62.00 | 62.30 | 60.62 | 61.23 | 1,652,823 | -0.56(-0.91%) |
Jan 22, 2019 | 62.53 | 62.62 | 61.37 | 61.79 | 2,331,505 | -1.05(-1.67%) |
Jan 18, 2019 | 62.15 | 63.37 | 61.70 | 62.84 | 2,747,952 | +0.93(+1.51%) |
Jan 17, 2019 | 61.23 | 62.52 | 60.19 | 61.91 | 1,738,387 | +0.21(+0.33%) |
Jan 16, 2019 | 61.39 | 62.61 | 61.28 | 61.70 | 1,778,904 | +0.31(+0.51%) |
Jan 15, 2019 | 61.58 | 61.98 | 61.10 | 61.39 | 1,296,287 | +0.09(+0.15%) |
Jan 14, 2019 | 62.47 | 62.47 | 61.25 | 61.30 | 1,816,130 | -1.50(-2.39%) |
Jan 11, 2019 | 61.26 | 63.60 | 60.99 | 62.79 | 2,769,918 | +1.28(+2.08%) |
Jan 10, 2019 | 60.53 | 62.24 | 60.36 | 61.51 | 2,533,216 | +0.81(+1.33%) |
Jan 09, 2019 | 59.11 | 61.43 | 59.01 | 60.71 | 3,851,816 | +2.24(+3.83%) |
Jan 08, 2019 | 58.25 | 58.74 | 57.18 | 58.46 | 2,455,717 | +0.63(+1.09%) |
Jan 07, 2019 | 56.54 | 58.88 | 56.42 | 57.84 | 2,379,990 | +0.77(+1.35%) |
Jan 04, 2019 | 54.85 | 57.98 | 54.85 | 57.06 | 4,535,838 | +2.61(+4.79%) |
Jan 03, 2019 | 58.11 | 58.53 | 53.92 | 54.45 | 5,242,848 | -6.49(-10.65%) |
Jan 02, 2019 | 59.06 | 61.84 | 58.97 | 60.95 | 2,060,278 | +0.84(+1.40%) |
Dec 31, 2018 | 60.80 | 61.04 | 59.53 | 60.10 | 1,462,065 | -0.18(-0.30%) |
Dec 28, 2018 | 60.87 | 61.35 | 59.92 | 60.28 | 1,829,254 | -0.45(-0.74%) |
Dec 27, 2018 | 58.73 | 60.79 | 58.64 | 60.73 | 1,645,103 | +0.91(+1.51%) |
Dec 26, 2018 | 56.94 | 59.91 | 56.27 | 59.83 | 2,007,312 | +3.52(+6.26%) |
Dec 24, 2018 | 57.23 | 58.75 | 56.24 | 56.30 | 1,455,821 | -1.53(-2.65%) |
Dec 21, 2018 | 59.46 | 60.53 | 57.32 | 57.84 | 4,501,828 | -1.03(-1.75%) |
Dec 20, 2018 | 59.19 | 60.45 | 57.82 | 58.87 | 2,434,595 | -0.65(-1.08%) |
Dec 19, 2018 | 61.32 | 62.18 | 58.97 | 59.51 | 2,194,900 | -2.15(-3.49%) |
Dec 18, 2018 | 61.81 | 63.25 | 61.49 | 61.66 | 1,855,497 | +0.30(+0.48%) |
Dec 17, 2018 | 61.43 | 63.13 | 61.03 | 61.37 | 1,998,359 | -0.23(-0.38%) |
Dec 14, 2018 | 61.66 | 62.78 | 61.33 | 61.60 | 1,858,134 | -0.83(-1.34%) |
Dec 13, 2018 | 62.70 | 63.16 | 62.13 | 62.44 | 1,842,224 | +0.28(+0.45%) |
Dec 12, 2018 | 62.37 | 63.19 | 61.61 | 62.16 | 2,959,641 | +0.71(+1.15%) |
Dec 11, 2018 | 61.67 | 62.79 | 61.00 | 61.45 | 2,768,259 | +0.97(+1.60%) |
Dec 10, 2018 | 59.37 | 60.76 | 59.02 | 60.48 | 2,912,657 | -0.12(-0.19%) |
Dec 07, 2018 | 63.06 | 63.49 | 60.43 | 60.60 | 2,557,723 | -2.73(-4.31%) |
Dec 06, 2018 | 61.98 | 63.40 | 61.90 | 63.32 | 2,946,437 | -0.13(-0.21%) |
Dec 04, 2018 | 65.30 | 65.84 | 63.40 | 63.46 | 3,024,486 | -2.42(-3.68%) |
Dec 03, 2018 | 67.20 | 67.22 | 65.67 | 65.88 | 2,823,611 | +0.62(+0.95%) |
Nov 30, 2018 | 64.01 | 65.38 | 63.19 | 65.26 | 3,216,054 | +1.38(+2.16%) |
Nov 29, 2018 | 64.29 | 65.24 | 63.80 | 63.88 | 2,481,465 | -0.85(-1.32%) |
Nov 28, 2018 | 64.27 | 64.77 | 62.83 | 64.73 | 2,546,240 | +1.35(+2.14%) |
Nov 27, 2018 | 63.00 | 64.21 | 62.62 | 63.38 | 2,923,025 | -0.25(-0.39%) |
Nov 26, 2018 | 64.01 | 64.49 | 62.78 | 63.63 | 2,661,223 | +0.65(+1.04%) |
Nov 23, 2018 | 62.06 | 63.53 | 62.01 | 62.97 | 1,081,070 | +0.25(+0.40%) |
Nov 21, 2018 | 62.72 | 62.72 | 62.72 | 0 | +0.81(+1.31%) | |
Nov 20, 2018 | 61.37 | 62.51 | 61.17 | 61.91 | 4,357,467 | -1.20(-1.91%) |
Nov 19, 2018 | 64.37 | 64.86 | 62.95 | 63.12 | 2,807,312 | -1.95(-3.00%) |
Nov 16, 2018 | 64.49 | 65.63 | 64.30 | 65.07 | 2,782,329 | -0.17(-0.26%) |
Nov 15, 2018 | 63.42 | 65.45 | 63.23 | 65.24 | 4,312,107 | +1.66(+2.61%) |
Nov 14, 2018 | 65.11 | 65.45 | 63.08 | 63.58 | 3,924,996 | -0.71(-1.11%) |
Nov 13, 2018 | 65.55 | 66.59 | 63.89 | 64.29 | 3,716,180 | -0.68(-1.04%) |
Nov 12, 2018 | 65.94 | 67.61 | 64.78 | 64.97 | 5,608,600 | -3.41(-4.98%) |
Nov 09, 2018 | 69.07 | 71.26 | 67.03 | 68.38 | 9,486,020 | -6.01(-8.08%) |
Nov 08, 2018 | 73.33 | 75.20 | 72.64 | 74.39 | 2,989,136 | +0.67(+0.91%) |
Nov 07, 2018 | 74.39 | 74.54 | 72.86 | 73.72 | 3,501,583 | +0.01(+0.01%) |
Nov 06, 2018 | 73.81 | 75.03 | 73.44 | 73.71 | 2,452,470 | -0.32(-0.43%) |
Nov 05, 2018 | 75.16 | 75.23 | 72.43 | 74.03 | 2,846,069 | -2.02(-2.66%) |
Nov 02, 2018 | 77.99 | 78.48 | 75.21 | 76.06 | 2,993,207 | -3.76(-4.72%) |
Nov 01, 2018 | 77.81 | 80.64 | 77.60 | 79.82 | 2,076,630 | +2.44(+3.15%) |
Oct 31, 2018 | 76.56 | 77.99 | 75.32 | 77.39 | 2,648,206 | +1.87(+2.48%) |
Oct 30, 2018 | 73.25 | 75.69 | 73.05 | 75.52 | 2,225,435 | +2.51(+3.43%) |
Oct 29, 2018 | 73.46 | 74.57 | 71.88 | 73.01 | 1,878,584 | +0.69(+0.95%) |
Oct 26, 2018 | 71.20 | 73.29 | 70.88 | 72.32 | 1,750,811 | -0.70(-0.95%) |
Oct 25, 2018 | 71.95 | 73.53 | 71.38 | 73.02 | 1,900,524 | +2.20(+3.11%) |
Oct 24, 2018 | 74.41 | 74.41 | 70.71 | 70.81 | 2,353,690 | -4.40(-5.85%) |
Oct 23, 2018 | 73.98 | 75.72 | 71.86 | 75.21 | 2,620,983 | -0.78(-1.03%) |
Oct 22, 2018 | 76.49 | 77.16 | 75.41 | 76.00 | 1,646,212 | +0.04(+0.05%) |
Oct 19, 2018 | 77.23 | 78.02 | 75.61 | 75.96 | 1,660,899 | -0.95(-1.24%) |
Oct 18, 2018 | 78.33 | 78.49 | 76.60 | 76.92 | 1,619,436 | -1.92(-2.43%) |
Oct 17, 2018 | 79.44 | 79.63 | 77.96 | 78.83 | 1,408,437 | -0.29(-0.36%) |
Oct 16, 2018 | 78.30 | 79.36 | 78.01 | 79.12 | 2,114,793 | +1.47(+1.90%) |
Oct 15, 2018 | 77.38 | 78.56 | 76.93 | 77.65 | 1,969,130 | -0.14(-0.18%) |
Oct 12, 2018 | 77.82 | 78.25 | 76.63 | 77.79 | 1,953,281 | +1.74(+2.29%) |
Oct 11, 2018 | 75.52 | 77.70 | 75.31 | 76.05 | 2,255,054 | +0.41(+0.54%) |
Oct 10, 2018 | 77.86 | 77.92 | 75.63 | 75.64 | 3,026,353 | -3.32(-4.20%) |
Oct 09, 2018 | 78.23 | 79.12 | 77.87 | 78.96 | 1,215,970 | +0.85(+1.08%) |
Oct 08, 2018 | 77.82 | 78.44 | 77.03 | 78.11 | 1,275,025 | +0.02(+0.02%) |
Oct 05, 2018 | 80.86 | 81.05 | 77.25 | 78.09 | 2,387,256 | -3.12(-3.84%) |
Oct 04, 2018 | 82.06 | 82.07 | 80.36 | 81.22 | 1,453,672 | -1.25(-1.51%) |
Oct 03, 2018 | 82.35 | 83.02 | 81.20 | 82.46 | 1,806,102 | +0.51(+0.62%) |
Oct 02, 2018 | 81.40 | 82.97 | 81.40 | 81.96 | 1,206,821 | +0.38(+0.47%) |
Oct 01, 2018 | 81.42 | 82.20 | 80.99 | 81.57 | 1,326,110 | +0.66(+0.82%) |
Sep 28, 2018 | 80.01 | 81.01 | 79.31 | 80.91 | 1,242,507 | +0.69(+0.86%) |
Sep 27, 2018 | 80.53 | 80.93 | 79.94 | 80.23 | 1,170,245 | -0.09(-0.11%) |
Sep 26, 2018 | 80.95 | 81.54 | 80.10 | 80.31 | 1,994,434 | -1.51(-1.84%) |
Sep 25, 2018 | 82.99 | 83.22 | 81.39 | 81.82 | 2,267,843 | -1.29(-1.56%) |
Sep 24, 2018 | 81.83 | 83.51 | 80.90 | 83.12 | 1,994,096 | +0.90(+1.10%) |
Sep 21, 2018 | 81.49 | 82.54 | 80.97 | 82.21 | 4,365,538 | +0.50(+0.61%) |
Sep 20, 2018 | 79.92 | 82.16 | 79.79 | 81.71 | 3,812,983 | +2.45(+3.09%) |
Sep 19, 2018 | 78.31 | 79.57 | 77.51 | 79.26 | 2,583,250 | +1.83(+2.36%) |
Sep 18, 2018 | 76.94 | 77.77 | 76.94 | 77.43 | 1,735,174 | +0.53(+0.68%) |
Sep 17, 2018 | 77.68 | 78.55 | 76.78 | 76.91 | 2,144,015 | -1.35(-1.72%) |
Sep 14, 2018 | 78.08 | 79.59 | 77.72 | 78.25 | 2,393,534 | +0.46(+0.60%) |
Sep 13, 2018 | 75.82 | 78.14 | 75.70 | 77.79 | 3,254,268 | +2.53(+3.37%) |
Sep 12, 2018 | 75.90 | 76.10 | 74.08 | 75.26 | 2,711,620 | -1.30(-1.70%) |
Sep 11, 2018 | 77.29 | 77.57 | 75.55 | 76.56 | 3,242,936 | -1.19(-1.53%) |
Sep 10, 2018 | 78.09 | 78.49 | 77.30 | 77.75 | 2,671,329 | -0.29(-0.37%) |
Sep 07, 2018 | 78.95 | 79.63 | 77.89 | 78.03 | 2,837,375 | -1.05(-1.33%) |
Sep 06, 2018 | 80.09 | 81.11 | 78.89 | 79.08 | 2,495,068 | -0.97(-1.21%) |
Sep 05, 2018 | 80.10 | 80.24 | 79.30 | 80.06 | 2,733,488 | -0.22(-0.28%) |
Sep 04, 2018 | 81.28 | 81.71 | 80.00 | 80.28 | 2,391,292 | -1.16(-1.42%) |
Aug 31, 2018 | 81.44 | 81.44 | 81.44 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 82.85 | 83.04 | 81.61 | 81.61 | 1,898,181 | -1.36(-1.64%) |
Aug 29, 2018 | 83.64 | 83.64 | 82.77 | 82.97 | 1,568,609 | -0.50(-0.60%) |
Aug 28, 2018 | 83.79 | 84.13 | 82.81 | 83.47 | 1,297,016 | -0.04(-0.04%) |
Aug 27, 2018 | 83.14 | 84.19 | 82.79 | 83.51 | 1,548,299 | +0.56(+0.68%) |
Aug 24, 2018 | 82.96 | 83.21 | 82.37 | 82.95 | 1,588,365 | +0.61(+0.74%) |
Aug 23, 2018 | 82.53 | 83.37 | 82.21 | 82.34 | 1,013,965 | -0.37(-0.45%) |
Aug 22, 2018 | 82.31 | 82.86 | 81.63 | 82.71 | 1,024,701 | +0.04(+0.04%) |
Aug 21, 2018 | 81.31 | 82.87 | 81.30 | 82.68 | 1,522,595 | +1.53(+1.88%) |
Aug 20, 2018 | 81.98 | 82.04 | 80.80 | 81.15 | 1,236,318 | -0.78(-0.95%) |
Aug 17, 2018 | 80.87 | 82.09 | 79.48 | 81.93 | 1,967,406 | +0.39(+0.48%) |
Aug 16, 2018 | 82.33 | 82.50 | 81.22 | 81.54 | 1,570,255 | -0.18(-0.22%) |
Aug 15, 2018 | 82.00 | 82.17 | 80.80 | 81.71 | 1,904,490 | -0.99(-1.20%) |
Aug 14, 2018 | 83.87 | 84.07 | 82.62 | 82.70 | 1,611,444 | -0.97(-1.16%) |
Aug 13, 2018 | 83.47 | 84.11 | 83.02 | 83.68 | 1,811,872 | +0.64(+0.77%) |
Aug 10, 2018 | 83.37 | 83.61 | 82.28 | 83.03 | 2,876,165 | -1.11(-1.31%) |
Aug 09, 2018 | 84.91 | 84.93 | 83.99 | 84.14 | 1,941,436 | -0.97(-1.14%) |
Aug 08, 2018 | 85.68 | 85.85 | 85.09 | 85.11 | 1,190,578 | -0.58(-0.68%) |
Aug 07, 2018 | 85.11 | 85.73 | 84.77 | 85.69 | 1,508,927 | +0.87(+1.03%) |
Aug 06, 2018 | 83.89 | 84.86 | 82.95 | 84.82 | 1,953,129 | -0.12(-0.15%) |
Aug 03, 2018 | 84.99 | 85.22 | 84.37 | 84.94 | 1,439,487 | -0.01(-0.01%) |
Aug 02, 2018 | 83.20 | 85.12 | 82.54 | 84.95 | 1,373,001 | +0.87(+1.04%) |
Aug 01, 2018 | 84.72 | 85.20 | 83.79 | 84.08 | 1,642,186 | +0.05(+0.06%) |
Jul 31, 2018 | 84.48 | 85.03 | 83.55 | 84.03 | 1,323,226 | +0.13(+0.16%) |
Jul 30, 2018 | 84.54 | 84.77 | 83.44 | 83.90 | 1,350,079 | -0.68(-0.81%) |
Jul 27, 2018 | 85.29 | 85.82 | 84.13 | 84.58 | 1,918,191 | -0.24(-0.28%) |
Jul 26, 2018 | 84.21 | 84.91 | 83.51 | 84.82 | 2,059,197 | +0.58(+0.69%) |
Jul 25, 2018 | 83.73 | 84.59 | 82.38 | 84.24 | 2,880,632 | +0.31(+0.37%) |
Jul 24, 2018 | 86.46 | 86.53 | 83.78 | 83.93 | 2,623,075 | -1.75(-2.04%) |
Jul 23, 2018 | 85.88 | 86.12 | 83.34 | 85.68 | 3,666,636 | -0.49(-0.57%) |
Jul 20, 2018 | 91.73 | 92.35 | 85.73 | 86.17 | 7,900,977 | -4.88(-5.36%) |
Jul 19, 2018 | 90.59 | 91.40 | 89.48 | 91.05 | 2,377,475 | +0.40(+0.44%) |
Jul 18, 2018 | 90.59 | 91.42 | 90.04 | 90.65 | 2,434,769 | +0.30(+0.33%) |
Jul 17, 2018 | 87.90 | 90.38 | 87.89 | 90.35 | 2,186,105 | +1.71(+1.93%) |
Jul 16, 2018 | 88.76 | 89.39 | 88.05 | 88.63 | 1,661,693 | +0.14(+0.16%) |
Jul 13, 2018 | 88.53 | 89.05 | 87.98 | 88.49 | 1,258,783 | -0.20(-0.22%) |
Jul 12, 2018 | 88.53 | 89.08 | 87.13 | 88.68 | 1,983,608 | +1.13(+1.29%) |
Jul 11, 2018 | 89.18 | 89.75 | 87.41 | 87.56 | 1,409,469 | -2.75(-3.04%) |
Jul 10, 2018 | 89.25 | 90.71 | 88.96 | 90.30 | 1,369,477 | +1.08(+1.20%) |
Jul 09, 2018 | 89.30 | 89.37 | 88.20 | 89.23 | 1,119,096 | +0.27(+0.30%) |
Jul 06, 2018 | 88.33 | 89.24 | 87.59 | 88.96 | 1,618,995 | +0.42(+0.47%) |
Jul 05, 2018 | 85.73 | 88.62 | 85.73 | 88.54 | 2,425,142 | +3.73(+4.40%) |
Jul 03, 2018 | 84.81 | 84.81 | 84.81 | 0 | -1.42(-1.65%) | |
Jul 02, 2018 | 84.81 | 86.35 | 84.45 | 86.23 | 2,283,847 | +0.36(+0.42%) |
Jun 29, 2018 | 86.04 | 86.90 | 85.81 | 85.87 | 1,819,149 | +0.08(+0.09%) |
Jun 28, 2018 | 85.28 | 86.21 | 84.70 | 85.79 | 1,444,583 | +0.49(+0.57%) |
Jun 27, 2018 | 87.32 | 87.88 | 85.24 | 85.30 | 1,645,914 | -1.59(-1.83%) |
Jun 26, 2018 | 86.61 | 87.83 | 86.06 | 86.89 | 1,949,546 | +0.37(+0.43%) |
Jun 25, 2018 | 87.03 | 87.20 | 85.12 | 86.52 | 2,212,369 | -1.04(-1.19%) |
Jun 22, 2018 | 88.63 | 88.87 | 87.13 | 87.56 | 2,590,989 | -0.28(-0.31%) |
Jun 21, 2018 | 89.16 | 89.35 | 87.77 | 87.83 | 1,209,671 | -1.04(-1.17%) |
Jun 20, 2018 | 89.05 | 89.61 | 88.78 | 88.87 | 1,600,558 | +0.52(+0.59%) |
Jun 19, 2018 | 88.12 | 89.38 | 87.44 | 88.35 | 2,079,630 | -1.47(-1.64%) |
Jun 18, 2018 | 90.75 | 90.90 | 89.16 | 89.82 | 2,197,184 | -1.42(-1.56%) |
Jun 15, 2018 | 91.31 | 90.59 | 91.24 | 2,429,051 | +0.65(+0.72%) | |
Jun 14, 2018 | 89.57 | 90.87 | 89.32 | 90.59 | 1,488,213 | +1.36(+1.52%) |
Jun 13, 2018 | 89.82 | 90.29 | 89.12 | 89.23 | 1,948,444 | -0.39(-0.44%) |
Jun 12, 2018 | 88.84 | 89.85 | 88.22 | 89.63 | 1,756,328 | +1.08(+1.22%) |
Jun 11, 2018 | 88.68 | 89.07 | 88.05 | 88.54 | 1,394,692 | -0.13(-0.15%) |
Jun 08, 2018 | 88.02 | 89.16 | 87.23 | 88.68 | 3,482,707 | -2.38(-2.61%) |
Jun 07, 2018 | 89.26 | 92.58 | 89.03 | 91.06 | 2,920,478 | +1.94(+2.17%) |
Jun 06, 2018 | 89.18 | 87.80 | 89.12 | 2,022,864 | +0.71(+0.80%) | |
Jun 05, 2018 | 89.49 | 89.96 | 88.02 | 88.41 | 2,369,976 | -0.75(-0.84%) |
Jun 04, 2018 | 89.48 | 89.70 | 88.40 | 89.16 | 2,099,830 | -0.55(-0.61%) |
Jun 01, 2018 | 88.20 | 89.73 | 87.60 | 89.71 | 1,512,130 | +2.10(+2.39%) |
May 31, 2018 | 88.29 | 88.53 | 87.55 | 87.61 | 2,579,768 | -1.04(-1.17%) |
May 30, 2018 | 88.85 | 89.33 | 87.69 | 88.65 | 1,753,652 | +0.30(+0.34%) |
May 29, 2018 | 88.55 | 89.47 | 87.59 | 88.35 | 2,063,857 | -0.83(-0.93%) |
May 25, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 89.00 | 89.27 | 88.03 | 88.47 | 2,045,036 | -0.43(-0.48%) |
May 23, 2018 | 88.26 | 88.92 | 87.81 | 88.90 | 1,710,008 | +0.02(+0.02%) |
May 22, 2018 | 88.32 | 89.99 | 88.10 | 88.88 | 1,744,344 | +1.06(+1.20%) |
May 21, 2018 | 88.53 | 89.17 | 87.24 | 87.82 | 2,270,702 | +0.60(+0.69%) |
May 18, 2018 | 87.06 | 87.83 | 86.65 | 87.22 | 2,336,133 | -1.08(-1.22%) |
May 17, 2018 | 87.16 | 88.64 | 87.05 | 88.30 | 1,968,888 | +0.77(+0.88%) |
May 16, 2018 | 87.16 | 87.56 | 86.72 | 87.53 | 1,656,462 | +0.84(+0.97%) |
May 15, 2018 | 87.06 | 87.07 | 86.01 | 86.69 | 2,891,059 | -1.00(-1.14%) |
May 14, 2018 | 86.87 | 88.73 | 86.47 | 87.69 | 1,895,835 | +1.78(+2.07%) |
May 11, 2018 | 85.79 | 86.55 | 85.52 | 85.91 | 2,093,012 | -0.05(-0.06%) |
May 10, 2018 | 84.93 | 86.05 | 84.84 | 85.96 | 2,174,176 | +1.35(+1.59%) |
May 09, 2018 | 85.64 | 85.88 | 83.68 | 84.61 | 2,587,103 | -0.95(-1.11%) |
May 08, 2018 | 84.50 | 85.71 | 84.39 | 85.56 | 2,632,744 | +1.13(+1.34%) |
May 07, 2018 | 85.25 | 85.41 | 81.89 | 84.43 | 4,087,329 | -0.76(-0.89%) |
May 04, 2018 | 79.55 | 85.26 | 77.93 | 85.19 | 5,343,225 | +3.50(+4.28%) |
May 03, 2018 | 80.14 | 82.34 | 79.28 | 81.69 | 3,779,781 | +0.79(+0.97%) |
May 02, 2018 | 82.45 | 83.02 | 80.28 | 80.90 | 3,267,961 | +0.41(+0.51%) |
May 01, 2018 | 76.86 | 80.61 | 76.82 | 80.50 | 4,326,344 | +3.67(+4.77%) |
Apr 30, 2018 | 77.11 | 78.34 | 76.27 | 76.83 | 2,546,830 | -0.28(-0.37%) |
Apr 27, 2018 | 78.61 | 78.84 | 76.99 | 77.11 | 1,598,246 | -1.17(-1.49%) |
Apr 26, 2018 | 78.73 | 79.39 | 77.86 | 78.28 | 2,532,380 | +0.52(+0.67%) |
Apr 25, 2018 | 77.84 | 78.58 | 76.43 | 77.76 | 2,870,039 | +0.04(+0.05%) |
Apr 24, 2018 | 78.34 | 79.40 | 76.92 | 77.73 | 2,967,394 | -0.77(-0.98%) |
Apr 23, 2018 | 81.03 | 81.28 | 78.34 | 78.50 | 3,089,257 | -2.25(-2.79%) |
Apr 20, 2018 | 82.68 | 82.98 | 80.04 | 80.74 | 5,734,898 | -2.39(-2.88%) |
Apr 19, 2018 | 86.09 | 86.11 | 83.00 | 83.14 | 3,645,692 | -4.50(-5.13%) |
Apr 18, 2018 | 87.86 | 88.32 | 86.71 | 87.63 | 1,502,431 | -0.43(-0.49%) |
Apr 17, 2018 | 87.09 | 88.43 | 86.68 | 88.07 | 1,511,344 | +1.52(+1.76%) |
Apr 16, 2018 | 87.55 | 88.11 | 86.14 | 86.55 | 2,075,085 | -0.66(-0.75%) |
Apr 13, 2018 | 89.11 | 89.42 | 86.92 | 87.20 | 1,395,861 | -1.28(-1.44%) |
Apr 12, 2018 | 87.52 | 88.72 | 87.24 | 88.48 | 2,009,528 | +1.36(+1.57%) |
Apr 11, 2018 | 86.39 | 87.63 | 85.99 | 87.11 | 1,361,855 | +0.32(+0.37%) |
Apr 10, 2018 | 86.90 | 87.45 | 85.48 | 86.79 | 1,654,739 | +1.76(+2.07%) |
Apr 09, 2018 | 85.48 | 87.45 | 84.99 | 85.03 | 1,733,743 | +0.41(+0.48%) |
Apr 06, 2018 | 86.48 | 87.28 | 84.32 | 84.62 | 2,008,150 | -2.87(-3.28%) |
Apr 05, 2018 | 88.47 | 89.30 | 86.86 | 87.49 | 1,321,974 | -0.73(-0.83%) |
Apr 04, 2018 | 84.68 | 88.45 | 84.65 | 88.23 | 2,560,668 | +1.77(+2.05%) |
Apr 03, 2018 | 85.92 | 86.91 | 84.97 | 86.46 | 2,379,089 | +0.97(+1.14%) |
Apr 02, 2018 | 88.45 | 88.45 | 84.74 | 85.48 | 2,219,147 | -3.30(-3.72%) |
Mar 29, 2018 | 88.79 | 88.79 | 88.79 | 0 | +1.23(+1.41%) | |
Mar 28, 2018 | 89.31 | 90.94 | 87.13 | 87.55 | 2,301,536 | -2.35(-2.61%) |
Mar 27, 2018 | 93.43 | 93.46 | 89.31 | 89.90 | 1,684,918 | -3.02(-3.25%) |
Mar 26, 2018 | 92.12 | 92.98 | 90.64 | 92.92 | 2,338,388 | +3.12(+3.47%) |
Mar 23, 2018 | 93.27 | 93.47 | 89.77 | 89.80 | 2,788,273 | -3.39(-3.64%) |
Mar 22, 2018 | 94.64 | 96.15 | 93.16 | 93.20 | 1,923,068 | -2.86(-2.98%) |
Mar 21, 2018 | 96.53 | 97.69 | 95.40 | 96.06 | 1,827,457 | -0.53(-0.55%) |
Mar 20, 2018 | 96.67 | 96.82 | 95.37 | 96.59 | 1,613,193 | -0.23(-0.24%) |
Mar 19, 2018 | 97.70 | 98.28 | 95.21 | 96.82 | 2,165,830 | -1.15(-1.18%) |
Mar 16, 2018 | 98.69 | 99.10 | 97.84 | 97.97 | 2,437,245 | -0.58(-0.59%) |
Mar 15, 2018 | 99.06 | 99.32 | 97.85 | 98.55 | 1,390,015 | -0.58(-0.58%) |
Mar 14, 2018 | 99.36 | 99.36 | 97.77 | 99.13 | 1,897,203 | -0.05(-0.05%) |
Mar 13, 2018 | 102.19 | 102.55 | 98.63 | 99.18 | 2,998,236 | -2.80(-2.74%) |
Mar 12, 2018 | 101.41 | 102.71 | 100.78 | 101.98 | 3,109,520 | +1.42(+1.41%) |
Mar 09, 2018 | 99.38 | 101.00 | 99.08 | 100.56 | 2,184,691 | +1.88(+1.90%) |
Mar 08, 2018 | 99.14 | 99.14 | 97.55 | 98.69 | 1,498,717 | -0.09(-0.09%) |
Mar 07, 2018 | 97.98 | 98.77 | 1,508,658 | -0.27(-0.28%) | ||
Mar 06, 2018 | 99.18 | 99.27 | 97.65 | 99.05 | 2,176,997 | +0.33(+0.33%) |
Mar 05, 2018 | 96.72 | 98.79 | 95.91 | 98.72 | 2,810,055 | +2.07(+2.14%) |
Mar 02, 2018 | 93.62 | 97.16 | 93.51 | 96.65 | 2,120,745 | +2.26(+2.39%) |
Mar 01, 2018 | 97.01 | 97.07 | 94.13 | 94.39 | 2,484,193 | -2.36(-2.43%) |
Feb 28, 2018 | 97.96 | 98.46 | 96.47 | 96.75 | 2,267,521 | -0.93(-0.95%) |
Feb 27, 2018 | 97.42 | 99.43 | 97.42 | 97.68 | 2,234,789 | -0.08(-0.08%) |
Feb 26, 2018 | 96.13 | 97.81 | 95.87 | 97.76 | 2,093,183 | +1.91(+2.00%) |
Feb 23, 2018 | 95.64 | 95.95 | 94.76 | 95.84 | 1,805,444 | +0.86(+0.90%) |
Feb 22, 2018 | 95.20 | 94.98 | 2,645,496 | +1.12(+1.19%) | ||
Feb 21, 2018 | 94.40 | 95.11 | 93.63 | 93.87 | 1,812,554 | -0.08(-0.08%) |
Feb 20, 2018 | 92.19 | 95.17 | 91.57 | 93.95 | 2,930,936 | +2.03(+2.21%) |
Feb 16, 2018 | 91.92 | 91.92 | 91.92 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 92.69 | 92.69 | 90.60 | 92.14 | 2,907,617 | -0.25(-0.27%) |
Feb 14, 2018 | 92.79 | 90.75 | 92.39 | 2,936,576 | +0.94(+1.03%) | |
Feb 13, 2018 | 91.45 | 2,211,048 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.03 | 92.70 | 90.48 | 91.91 | 3,442,304 | +1.29(+1.42%) |
Feb 09, 2018 | 88.34 | 91.23 | 87.06 | 90.62 | 3,731,961 | +3.18(+3.63%) |
Feb 08, 2018 | 89.62 | 91.21 | 87.43 | 87.44 | 3,834,491 | -2.04(-2.28%) |
Feb 07, 2018 | 91.38 | 91.82 | 89.48 | 89.48 | 4,163,699 | -2.83(-3.07%) |
Feb 06, 2018 | 89.22 | 94.24 | 89.18 | 92.32 | 9,772,497 | +8.72(+10.44%) |
Feb 05, 2018 | 86.48 | 87.95 | 83.28 | 83.59 | 6,151,193 | -3.78(-4.32%) |
Feb 02, 2018 | 90.30 | 90.49 | 87.34 | 87.37 | 4,267,454 | -3.70(-4.06%) |