Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.95 | 82.51 | 80.70 | 82.20 | 448,946 | +1.52(+1.89%) |
Jan 30, 2019 | 79.89 | 81.96 | 79.30 | 80.68 | 397,921 | +0.81(+1.01%) |
Jan 29, 2019 | 78.97 | 80.13 | 77.93 | 79.87 | 450,358 | +1.75(+2.24%) |
Jan 28, 2019 | 78.33 | 78.65 | 77.83 | 78.12 | 283,566 | -0.16(-0.20%) |
Jan 25, 2019 | 77.15 | 78.79 | 76.87 | 78.28 | 464,581 | +2.07(+2.72%) |
Jan 24, 2019 | 76.61 | 76.79 | 76.07 | 76.21 | 632,597 | -0.70(-0.91%) |
Jan 23, 2019 | 76.94 | 77.38 | 75.95 | 76.90 | 633,626 | -0.17(-0.22%) |
Jan 22, 2019 | 77.26 | 77.60 | 76.74 | 77.07 | 774,420 | -0.42(-0.55%) |
Jan 18, 2019 | 77.70 | 77.92 | 76.77 | 77.50 | 541,214 | -0.43(-0.56%) |
Jan 17, 2019 | 77.45 | 78.54 | 77.36 | 77.93 | 529,676 | +0.45(+0.58%) |
Jan 16, 2019 | 76.56 | 77.81 | 76.50 | 77.48 | 512,885 | +0.91(+1.19%) |
Jan 15, 2019 | 78.92 | 79.04 | 76.42 | 76.57 | 593,346 | -2.23(-2.83%) |
Jan 14, 2019 | 79.16 | 79.54 | 78.13 | 78.80 | 492,036 | -0.43(-0.55%) |
Jan 11, 2019 | 78.88 | 79.58 | 78.24 | 79.23 | 408,355 | +0.80(+1.02%) |
Jan 10, 2019 | 79.42 | 79.75 | 77.86 | 78.43 | 509,155 | -0.99(-1.24%) |
Jan 09, 2019 | 79.62 | 80.21 | 79.18 | 79.42 | 535,403 | -0.44(-0.55%) |
Jan 08, 2019 | 78.98 | 80.10 | 78.35 | 79.86 | 471,140 | +0.53(+0.66%) |
Jan 07, 2019 | 80.23 | 80.23 | 79.00 | 79.33 | 453,223 | -0.38(-0.47%) |
Jan 04, 2019 | 79.50 | 80.07 | 78.16 | 79.71 | 556,944 | -0.18(-0.22%) |
Jan 03, 2019 | 80.25 | 80.56 | 79.56 | 79.89 | 562,225 | +0.50(+0.63%) |
Jan 02, 2019 | 80.66 | 80.66 | 78.98 | 79.38 | 677,305 | -0.95(-1.18%) |
Dec 31, 2018 | 78.78 | 80.35 | 78.06 | 80.33 | 608,272 | +2.43(+3.12%) |
Dec 28, 2018 | 79.52 | 79.55 | 77.46 | 77.90 | 530,119 | -1.42(-1.79%) |
Dec 27, 2018 | 78.55 | 79.32 | 77.88 | 79.32 | 542,940 | +1.72(+2.21%) |
Dec 26, 2018 | 79.33 | 80.22 | 77.10 | 77.60 | 738,765 | -1.09(-1.38%) |
Dec 24, 2018 | 78.32 | 79.91 | 77.80 | 78.69 | 577,032 | +1.28(+1.65%) |
Dec 21, 2018 | 76.91 | 79.46 | 76.31 | 77.41 | 2,258,765 | +0.53(+0.70%) |
Dec 20, 2018 | 74.00 | 77.04 | 73.21 | 76.88 | 851,350 | +4.89(+6.79%) |
Dec 19, 2018 | 75.94 | 77.48 | 71.75 | 71.99 | 734,216 | -3.85(-5.07%) |
Dec 18, 2018 | 74.24 | 76.91 | 74.20 | 75.84 | 675,468 | +1.75(+2.37%) |
Dec 17, 2018 | 72.22 | 74.69 | 72.20 | 74.08 | 757,135 | +2.22(+3.09%) |
Dec 14, 2018 | 73.81 | 73.81 | 70.75 | 71.86 | 703,911 | -2.76(-3.70%) |
Dec 13, 2018 | 74.33 | 75.03 | 73.97 | 74.62 | 443,883 | +0.29(+0.39%) |
Dec 12, 2018 | 73.93 | 74.61 | 73.53 | 74.33 | 331,779 | +1.09(+1.49%) |
Dec 11, 2018 | 73.79 | 73.85 | 72.51 | 73.24 | 433,111 | +0.03(+0.04%) |
Dec 10, 2018 | 73.56 | 74.71 | 73.05 | 73.21 | 760,232 | -0.36(-0.48%) |
Dec 07, 2018 | 71.92 | 74.09 | 71.64 | 73.57 | 522,549 | +2.01(+2.80%) |
Dec 06, 2018 | 71.10 | 71.92 | 70.31 | 71.56 | 452,028 | +0.64(+0.90%) |
Dec 04, 2018 | 70.91 | 71.91 | 70.67 | 70.92 | 456,870 | +0.42(+0.60%) |
Dec 03, 2018 | 69.44 | 70.60 | 68.95 | 70.50 | 427,254 | +1.89(+2.76%) |
Nov 30, 2018 | 68.57 | 69.30 | 67.82 | 68.61 | 398,549 | -0.23(-0.34%) |
Nov 29, 2018 | 69.47 | 69.80 | 68.75 | 68.84 | 314,877 | -0.43(-0.62%) |
Nov 28, 2018 | 67.36 | 69.38 | 66.91 | 69.27 | 322,428 | +1.99(+2.96%) |
Nov 27, 2018 | 68.75 | 69.45 | 66.71 | 67.29 | 457,140 | -1.82(-2.63%) |
Nov 26, 2018 | 70.16 | 70.57 | 68.93 | 69.10 | 284,971 | -0.66(-0.94%) |
Nov 23, 2018 | 70.55 | 70.85 | 69.58 | 69.76 | 242,349 | -1.27(-1.78%) |
Nov 21, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.79(+1.12%) | |
Nov 20, 2018 | 70.71 | 70.71 | 68.82 | 70.24 | 408,989 | -0.28(-0.40%) |
Nov 19, 2018 | 71.28 | 71.70 | 70.26 | 70.52 | 496,240 | -0.76(-1.07%) |
Nov 16, 2018 | 70.59 | 71.78 | 70.10 | 71.28 | 732,059 | +1.47(+2.11%) |
Nov 15, 2018 | 68.22 | 69.85 | 67.88 | 69.81 | 538,082 | +1.80(+2.65%) |
Nov 14, 2018 | 66.78 | 68.76 | 66.63 | 68.01 | 540,700 | +1.11(+1.65%) |
Nov 13, 2018 | 67.45 | 67.82 | 65.80 | 66.90 | 352,525 | -0.28(-0.42%) |
Nov 12, 2018 | 68.91 | 69.29 | 66.93 | 67.18 | 496,289 | -1.93(-2.80%) |
Nov 09, 2018 | 69.18 | 69.58 | 68.49 | 69.11 | 528,733 | -0.64(-0.91%) |
Nov 08, 2018 | 68.94 | 70.04 | 68.55 | 69.75 | 538,111 | +0.88(+1.28%) |
Nov 07, 2018 | 70.01 | 70.31 | 68.82 | 68.87 | 549,410 | -0.95(-1.36%) |
Nov 06, 2018 | 71.32 | 71.75 | 69.64 | 69.82 | 497,224 | -1.43(-2.00%) |
Nov 05, 2018 | 71.99 | 72.76 | 70.85 | 71.24 | 485,773 | -0.75(-1.04%) |
Nov 02, 2018 | 70.82 | 72.81 | 70.35 | 71.99 | 772,788 | +0.10(+0.14%) |
Nov 01, 2018 | 70.81 | 72.83 | 68.98 | 71.89 | 910,593 | +0.02(+0.03%) |
Oct 31, 2018 | 72.28 | 72.43 | 70.83 | 71.87 | 567,217 | -0.80(-1.10%) |
Oct 30, 2018 | 70.90 | 72.90 | 70.55 | 72.67 | 538,602 | +1.89(+2.68%) |
Oct 29, 2018 | 71.16 | 72.66 | 69.98 | 70.77 | 705,731 | -0.24(-0.34%) |
Oct 26, 2018 | 70.34 | 73.08 | 70.34 | 71.02 | 634,714 | +0.62(+0.88%) |
Oct 25, 2018 | 73.11 | 73.32 | 70.21 | 70.40 | 730,875 | -2.66(-3.65%) |
Oct 24, 2018 | 73.63 | 74.18 | 72.49 | 73.06 | 528,784 | -0.67(-0.90%) |
Oct 23, 2018 | 74.03 | 74.74 | 73.26 | 73.73 | 554,334 | +1.09(+1.50%) |
Oct 22, 2018 | 73.10 | 73.10 | 71.68 | 72.64 | 368,262 | -0.40(-0.55%) |
Oct 19, 2018 | 73.87 | 74.08 | 72.74 | 73.04 | 378,611 | -0.44(-0.60%) |
Oct 18, 2018 | 73.77 | 75.28 | 73.33 | 73.48 | 535,637 | -0.24(-0.33%) |
Oct 17, 2018 | 74.23 | 74.41 | 72.99 | 73.73 | 560,285 | -0.49(-0.66%) |
Oct 16, 2018 | 74.47 | 74.79 | 73.48 | 74.22 | 506,827 | +0.29(+0.39%) |
Oct 15, 2018 | 73.63 | 75.13 | 73.55 | 73.93 | 540,752 | +1.19(+1.64%) |
Oct 12, 2018 | 73.91 | 73.91 | 70.85 | 72.73 | 701,566 | -1.42(-1.91%) |
Oct 11, 2018 | 70.88 | 74.81 | 70.58 | 74.15 | 966,734 | +4.09(+5.84%) |
Oct 10, 2018 | 70.05 | 70.61 | 68.63 | 70.06 | 587,994 | +0.00(+0.00%) |
Oct 09, 2018 | 71.00 | 71.17 | 69.68 | 70.06 | 597,927 | -1.44(-2.01%) |
Oct 08, 2018 | 70.89 | 71.68 | 69.44 | 71.50 | 550,445 | -0.13(-0.18%) |
Oct 05, 2018 | 71.91 | 72.73 | 71.02 | 71.63 | 601,875 | -0.38(-0.52%) |
Oct 04, 2018 | 71.85 | 72.88 | 71.46 | 72.00 | 772,299 | +0.57(+0.80%) |
Oct 03, 2018 | 73.84 | 74.04 | 71.34 | 71.43 | 587,169 | -2.13(-2.90%) |
Oct 02, 2018 | 72.34 | 74.11 | 72.34 | 73.56 | 544,365 | +1.66(+2.31%) |
Oct 01, 2018 | 72.20 | 72.59 | 71.45 | 71.90 | 324,413 | -0.14(-0.19%) |
Sep 28, 2018 | 71.69 | 72.49 | 71.28 | 72.04 | 519,451 | +0.57(+0.80%) |
Sep 27, 2018 | 71.63 | 71.75 | 69.92 | 71.47 | 782,020 | -0.20(-0.27%) |
Sep 26, 2018 | 73.02 | 73.84 | 71.58 | 71.66 | 553,681 | -1.49(-2.03%) |
Sep 25, 2018 | 73.01 | 74.20 | 72.97 | 73.15 | 581,255 | +0.46(+0.63%) |
Sep 24, 2018 | 73.21 | 73.64 | 72.45 | 72.69 | 670,453 | +0.81(+1.13%) |
Sep 21, 2018 | 72.50 | 72.99 | 71.71 | 71.88 | 1,445,284 | -1.36(-1.85%) |
Sep 20, 2018 | 73.78 | 74.26 | 72.00 | 73.23 | 557,146 | -0.24(-0.33%) |
Sep 19, 2018 | 72.96 | 74.34 | 72.63 | 73.48 | 512,071 | +0.72(+0.99%) |
Sep 18, 2018 | 72.64 | 73.10 | 71.64 | 72.76 | 714,783 | +0.27(+0.37%) |
Sep 17, 2018 | 70.38 | 73.15 | 69.24 | 72.49 | 1,202,077 | +3.09(+4.46%) |
Sep 14, 2018 | 69.84 | 70.55 | 69.33 | 69.39 | 466,607 | -0.46(-0.66%) |
Sep 13, 2018 | 70.22 | 70.79 | 69.61 | 69.85 | 578,504 | +0.18(+0.25%) |
Sep 12, 2018 | 67.88 | 70.50 | 67.88 | 69.67 | 664,472 | +1.79(+2.64%) |
Sep 11, 2018 | 68.16 | 68.21 | 67.22 | 67.88 | 524,970 | -0.74(-1.08%) |
Sep 10, 2018 | 69.21 | 69.53 | 68.50 | 68.62 | 755,854 | -0.62(-0.89%) |
Sep 07, 2018 | 69.02 | 69.85 | 68.21 | 69.23 | 566,946 | -0.10(-0.15%) |
Sep 06, 2018 | 69.57 | 70.30 | 68.96 | 69.34 | 411,210 | +0.01(+0.01%) |
Sep 05, 2018 | 69.50 | 70.25 | 68.94 | 69.33 | 582,091 | -0.41(-0.59%) |
Sep 04, 2018 | 70.53 | 70.59 | 69.32 | 69.74 | 676,519 | -1.55(-2.18%) |
Aug 31, 2018 | 71.29 | 71.29 | 71.29 | 0 | -0.13(-0.18%) | |
Aug 30, 2018 | 71.98 | 72.25 | 70.99 | 71.42 | 378,292 | -0.79(-1.09%) |
Aug 29, 2018 | 72.23 | 72.80 | 71.86 | 72.21 | 325,419 | +0.14(+0.19%) |
Aug 28, 2018 | 73.97 | 74.13 | 71.51 | 72.07 | 836,899 | -1.46(-1.98%) |
Aug 27, 2018 | 73.35 | 73.76 | 73.00 | 73.52 | 592,151 | +0.31(+0.42%) |
Aug 24, 2018 | 71.79 | 74.42 | 71.77 | 73.22 | 642,895 | +2.22(+3.12%) |
Aug 23, 2018 | 72.60 | 72.60 | 70.65 | 71.00 | 464,117 | -1.80(-2.48%) |
Aug 22, 2018 | 72.75 | 73.07 | 72.16 | 72.80 | 290,771 | +0.14(+0.19%) |
Aug 21, 2018 | 72.57 | 72.94 | 71.80 | 72.66 | 444,137 | +0.07(+0.10%) |
Aug 20, 2018 | 73.25 | 73.99 | 71.94 | 72.59 | 584,231 | -0.41(-0.56%) |
Aug 17, 2018 | 71.22 | 73.85 | 71.22 | 73.00 | 775,004 | +1.82(+2.56%) |
Aug 16, 2018 | 72.84 | 73.67 | 71.07 | 71.18 | 866,653 | -1.03(-1.42%) |
Aug 15, 2018 | 75.43 | 75.53 | 71.81 | 72.21 | 931,243 | -4.00(-5.25%) |
Aug 14, 2018 | 77.10 | 77.82 | 75.95 | 76.21 | 569,223 | -0.64(-0.83%) |
Aug 13, 2018 | 77.26 | 77.84 | 76.15 | 76.84 | 748,424 | -0.60(-0.77%) |
Aug 10, 2018 | 77.13 | 78.07 | 76.47 | 77.44 | 428,739 | -0.04(-0.05%) |
Aug 09, 2018 | 77.41 | 79.10 | 76.80 | 77.48 | 658,482 | -0.22(-0.29%) |
Aug 08, 2018 | 77.76 | 78.57 | 76.80 | 77.70 | 513,405 | -0.06(-0.07%) |
Aug 07, 2018 | 79.41 | 79.64 | 77.46 | 77.76 | 475,493 | -1.22(-1.54%) |
Aug 06, 2018 | 78.22 | 79.54 | 78.17 | 78.97 | 469,677 | +0.60(+0.76%) |
Aug 03, 2018 | 78.37 | 79.28 | 78.11 | 78.38 | 389,802 | +0.33(+0.42%) |
Aug 02, 2018 | 77.92 | 78.76 | 77.59 | 78.05 | 441,030 | -0.25(-0.32%) |
Aug 01, 2018 | 79.03 | 79.45 | 77.83 | 78.30 | 622,180 | -0.79(-1.00%) |
Jul 31, 2018 | 78.47 | 80.43 | 78.38 | 79.10 | 508,012 | +0.34(+0.43%) |
Jul 30, 2018 | 80.12 | 80.51 | 78.19 | 78.76 | 612,817 | -1.65(-2.05%) |
Jul 27, 2018 | 82.27 | 82.48 | 80.17 | 80.41 | 616,045 | -2.15(-2.60%) |
Jul 26, 2018 | 85.62 | 85.62 | 82.43 | 82.56 | 838,414 | -3.37(-3.93%) |
Jul 25, 2018 | 84.81 | 86.02 | 84.78 | 85.93 | 381,550 | +1.22(+1.43%) |
Jul 24, 2018 | 84.46 | 85.54 | 84.31 | 84.71 | 439,927 | +0.16(+0.19%) |
Jul 23, 2018 | 85.93 | 86.00 | 84.46 | 84.56 | 403,511 | -1.36(-1.59%) |
Jul 20, 2018 | 85.95 | 86.44 | 85.28 | 85.92 | 510,771 | +0.06(+0.07%) |
Jul 19, 2018 | 84.89 | 86.95 | 84.62 | 85.86 | 396,043 | +0.12(+0.14%) |
Jul 18, 2018 | 85.07 | 86.13 | 84.85 | 85.74 | 354,041 | +0.50(+0.59%) |
Jul 17, 2018 | 84.23 | 85.75 | 84.14 | 85.24 | 457,056 | +0.51(+0.61%) |
Jul 16, 2018 | 85.02 | 85.74 | 84.26 | 84.72 | 518,205 | -0.14(-0.17%) |
Jul 13, 2018 | 85.52 | 85.64 | 84.57 | 84.86 | 269,778 | -0.98(-1.14%) |
Jul 12, 2018 | 85.88 | 86.38 | 85.68 | 85.85 | 421,204 | +0.27(+0.32%) |
Jul 11, 2018 | 85.96 | 86.43 | 85.00 | 85.57 | 523,185 | -0.44(-0.51%) |
Jul 10, 2018 | 85.70 | 86.24 | 84.89 | 86.01 | 308,414 | +0.36(+0.41%) |
Jul 09, 2018 | 86.67 | 87.11 | 85.39 | 85.66 | 751,493 | -0.85(-0.98%) |
Jul 06, 2018 | 88.73 | 88.88 | 86.20 | 86.51 | 872,198 | -2.57(-2.89%) |
Jul 05, 2018 | 91.62 | 92.11 | 88.53 | 89.08 | 1,095,966 | -0.22(-0.25%) |
Jul 03, 2018 | 89.30 | 89.30 | 89.30 | 0 | +3.03(+3.51%) | |
Jul 02, 2018 | 86.41 | 86.85 | 85.54 | 86.27 | 335,007 | -0.29(-0.33%) |
Jun 29, 2018 | 85.31 | 86.86 | 84.89 | 86.56 | 377,321 | +1.38(+1.62%) |
Jun 28, 2018 | 85.59 | 85.91 | 84.83 | 85.18 | 462,819 | -0.35(-0.41%) |
Jun 27, 2018 | 85.81 | 86.56 | 85.22 | 85.54 | 303,914 | -0.27(-0.32%) |
Jun 26, 2018 | 85.32 | 86.28 | 84.86 | 85.81 | 346,481 | +0.34(+0.40%) |
Jun 25, 2018 | 86.28 | 86.92 | 85.21 | 85.46 | 447,408 | -1.05(-1.22%) |
Jun 22, 2018 | 84.66 | 86.71 | 84.61 | 86.52 | 739,695 | +2.28(+2.70%) |
Jun 21, 2018 | 85.56 | 85.56 | 83.79 | 84.24 | 443,555 | -1.41(-1.64%) |
Jun 20, 2018 | 86.08 | 86.24 | 85.36 | 85.65 | 312,829 | -0.29(-0.34%) |
Jun 19, 2018 | 85.42 | 86.47 | 85.15 | 85.94 | 350,387 | -0.06(-0.07%) |
Jun 18, 2018 | 86.20 | 87.18 | 85.47 | 85.99 | 508,625 | -0.20(-0.23%) |
Jun 15, 2018 | 86.99 | 86.99 | 86.19 | 1,043,234 | -0.80(-0.92%) | |
Jun 14, 2018 | 85.99 | 87.05 | 85.62 | 86.99 | 516,103 | +1.45(+1.70%) |
Jun 13, 2018 | 86.27 | 86.61 | 84.26 | 85.54 | 558,364 | -0.57(-0.66%) |
Jun 12, 2018 | 84.91 | 86.19 | 84.75 | 86.11 | 473,574 | +0.93(+1.09%) |
Jun 11, 2018 | 85.02 | 85.36 | 84.37 | 85.17 | 353,344 | +0.14(+0.16%) |
Jun 08, 2018 | 84.64 | 85.36 | 84.50 | 85.03 | 410,861 | +0.16(+0.19%) |
Jun 07, 2018 | 86.42 | 86.54 | 83.94 | 84.88 | 480,874 | -1.31(-1.53%) |
Jun 06, 2018 | 84.54 | 86.33 | 84.54 | 86.19 | 719,717 | +1.79(+2.12%) |
Jun 05, 2018 | 83.39 | 84.83 | 83.23 | 84.40 | 314,374 | +1.21(+1.46%) |
Jun 04, 2018 | 83.92 | 84.04 | 82.99 | 83.19 | 411,036 | -0.61(-0.72%) |
Jun 01, 2018 | 83.59 | 84.72 | 82.67 | 83.79 | 431,642 | +0.20(+0.23%) |
May 31, 2018 | 83.61 | 83.86 | 83.25 | 83.60 | 387,930 | +0.01(+0.01%) |
May 30, 2018 | 82.87 | 83.90 | 82.87 | 83.59 | 345,129 | +0.95(+1.15%) |
May 29, 2018 | 81.86 | 83.14 | 81.86 | 82.64 | 268,656 | +0.13(+0.16%) |
May 25, 2018 | 82.51 | 82.51 | 82.51 | 0 | -1.36(-1.62%) | |
May 24, 2018 | 82.58 | 83.93 | 82.33 | 83.87 | 555,719 | +1.52(+1.85%) |
May 23, 2018 | 81.58 | 82.62 | 81.53 | 82.35 | 299,970 | +0.42(+0.51%) |
May 22, 2018 | 82.67 | 82.95 | 81.84 | 81.93 | 397,936 | -0.62(-0.76%) |
May 21, 2018 | 82.55 | 82.91 | 81.32 | 82.55 | 326,942 | -0.04(-0.05%) |
May 18, 2018 | 82.06 | 82.92 | 81.58 | 82.59 | 396,217 | +0.27(+0.33%) |
May 17, 2018 | 82.32 | 82.70 | 82.13 | 82.32 | 230,417 | +0.04(+0.05%) |
May 16, 2018 | 82.54 | 82.86 | 81.74 | 82.28 | 332,028 | -0.27(-0.33%) |
May 15, 2018 | 82.16 | 82.98 | 81.81 | 82.55 | 390,544 | -0.45(-0.54%) |
May 14, 2018 | 84.58 | 85.04 | 82.44 | 83.00 | 773,173 | -1.31(-1.55%) |
May 11, 2018 | 84.18 | 84.44 | 83.49 | 84.31 | 338,465 | +0.40(+0.48%) |
May 10, 2018 | 82.76 | 84.26 | 82.76 | 83.91 | 315,614 | +1.41(+1.71%) |
May 09, 2018 | 82.54 | 82.65 | 81.36 | 82.50 | 501,801 | +0.08(+0.10%) |
May 08, 2018 | 82.80 | 83.03 | 81.18 | 82.41 | 564,474 | -0.59(-0.71%) |
May 07, 2018 | 82.52 | 83.63 | 82.52 | 83.00 | 584,055 | +0.36(+0.44%) |
May 04, 2018 | 82.17 | 83.08 | 81.83 | 82.64 | 402,071 | +0.62(+0.75%) |
May 03, 2018 | 82.23 | 83.79 | 80.65 | 82.02 | 786,539 | -0.21(-0.25%) |
May 02, 2018 | 83.07 | 83.51 | 82.20 | 82.23 | 583,630 | -0.61(-0.73%) |
May 01, 2018 | 82.20 | 83.12 | 81.15 | 82.83 | 438,455 | +0.04(+0.05%) |
Apr 30, 2018 | 83.15 | 83.51 | 82.58 | 82.80 | 322,255 | -0.84(-1.00%) |
Apr 27, 2018 | 83.27 | 83.76 | 82.82 | 83.64 | 305,500 | +0.32(+0.38%) |
Apr 26, 2018 | 83.01 | 83.61 | 82.81 | 83.32 | 387,273 | +0.35(+0.43%) |
Apr 25, 2018 | 81.85 | 83.51 | 81.45 | 82.96 | 471,244 | +0.35(+0.43%) |
Apr 24, 2018 | 82.21 | 82.68 | 81.70 | 82.61 | 308,662 | +0.63(+0.77%) |
Apr 23, 2018 | 82.90 | 83.09 | 81.89 | 81.98 | 577,663 | -1.44(-1.72%) |
Apr 20, 2018 | 83.37 | 83.47 | 82.33 | 83.41 | 651,993 | -0.20(-0.23%) |
Apr 19, 2018 | 83.09 | 83.98 | 82.49 | 83.61 | 536,043 | +0.52(+0.63%) |
Apr 18, 2018 | 83.82 | 84.61 | 82.82 | 83.09 | 535,390 | -0.27(-0.32%) |
Apr 17, 2018 | 83.07 | 83.78 | 82.44 | 83.36 | 686,531 | -0.06(-0.07%) |
Apr 16, 2018 | 83.22 | 83.78 | 82.72 | 83.41 | 446,815 | +0.62(+0.75%) |
Apr 13, 2018 | 82.48 | 83.44 | 81.85 | 82.79 | 380,663 | +1.15(+1.40%) |
Apr 12, 2018 | 82.20 | 82.61 | 81.34 | 81.64 | 450,908 | -0.90(-1.10%) |
Apr 11, 2018 | 82.31 | 84.15 | 81.72 | 82.54 | 639,089 | +1.03(+1.27%) |
Apr 10, 2018 | 80.55 | 82.05 | 80.38 | 81.51 | 644,194 | +1.77(+2.22%) |
Apr 09, 2018 | 80.34 | 80.65 | 79.39 | 79.74 | 482,810 | -0.62(-0.77%) |
Apr 06, 2018 | 80.39 | 80.83 | 79.88 | 80.35 | 276,390 | +0.07(+0.09%) |
Apr 05, 2018 | 79.75 | 80.90 | 79.75 | 80.28 | 377,551 | -0.14(-0.17%) |
Apr 04, 2018 | 80.27 | 80.61 | 79.55 | 80.42 | 401,922 | +0.95(+1.19%) |
Apr 03, 2018 | 80.80 | 80.80 | 79.32 | 79.47 | 516,399 | -1.26(-1.55%) |
Apr 02, 2018 | 79.90 | 81.37 | 79.74 | 80.73 | 384,683 | +0.89(+1.12%) |
Mar 29, 2018 | 79.83 | 79.83 | 79.83 | 0 | +2.46(+3.18%) | |
Mar 28, 2018 | 78.31 | 78.31 | 76.65 | 77.37 | 525,222 | -1.04(-1.33%) |
Mar 27, 2018 | 79.57 | 79.82 | 78.14 | 78.41 | 628,780 | -1.44(-1.80%) |
Mar 26, 2018 | 79.80 | 80.27 | 79.43 | 79.85 | 383,533 | +0.71(+0.89%) |
Mar 23, 2018 | 79.02 | 79.99 | 78.65 | 79.15 | 506,565 | +0.90(+1.15%) |
Mar 22, 2018 | 77.87 | 79.02 | 77.87 | 78.24 | 387,865 | -0.33(-0.43%) |
Mar 21, 2018 | 77.54 | 78.97 | 77.17 | 78.58 | 447,615 | +1.26(+1.62%) |
Mar 20, 2018 | 77.66 | 77.72 | 76.52 | 77.32 | 345,683 | -0.56(-0.72%) |
Mar 19, 2018 | 77.99 | 78.20 | 77.21 | 77.88 | 726,384 | -0.03(-0.04%) |
Mar 16, 2018 | 77.87 | 78.28 | 77.15 | 77.91 | 1,870,518 | +0.01(+0.01%) |
Mar 15, 2018 | 78.28 | 78.47 | 76.74 | 77.90 | 498,812 | +0.09(+0.12%) |
Mar 14, 2018 | 78.00 | 78.00 | 77.26 | 77.81 | 384,275 | +0.22(+0.29%) |
Mar 13, 2018 | 77.00 | 78.33 | 76.69 | 77.58 | 438,466 | +0.65(+0.85%) |
Mar 12, 2018 | 75.97 | 77.31 | 75.49 | 76.93 | 405,356 | +0.72(+0.94%) |
Mar 09, 2018 | 76.03 | 76.68 | 75.29 | 76.22 | 272,135 | -0.04(-0.05%) |
Mar 08, 2018 | 76.27 | 76.50 | 75.14 | 76.25 | 313,048 | +0.10(+0.13%) |
Mar 07, 2018 | 77.56 | 77.77 | 75.97 | 76.15 | 418,071 | -1.53(-1.97%) |
Mar 06, 2018 | 76.66 | 78.49 | 76.61 | 77.69 | 606,783 | +1.70(+2.24%) |
Mar 05, 2018 | 75.28 | 76.12 | 74.65 | 75.98 | 366,514 | +0.49(+0.65%) |
Mar 02, 2018 | 75.86 | 76.47 | 75.18 | 75.49 | 331,961 | -0.02(-0.02%) |
Mar 01, 2018 | 74.79 | 76.03 | 74.07 | 75.51 | 587,580 | +0.42(+0.56%) |
Feb 28, 2018 | 75.62 | 76.70 | 75.05 | 75.09 | 556,381 | -0.50(-0.66%) |
Feb 27, 2018 | 77.74 | 78.09 | 75.56 | 75.59 | 614,667 | -2.43(-3.11%) |
Feb 26, 2018 | 78.09 | 78.83 | 77.50 | 78.02 | 341,321 | +0.44(+0.56%) |
Feb 23, 2018 | 76.90 | 77.69 | 76.38 | 77.58 | 309,664 | +0.90(+1.18%) |
Feb 22, 2018 | 76.76 | 77.85 | 76.51 | 76.68 | 318,995 | +0.13(+0.17%) |
Feb 21, 2018 | 76.37 | 78.67 | 76.37 | 76.55 | 581,502 | +0.51(+0.67%) |
Feb 20, 2018 | 78.09 | 78.54 | 75.76 | 76.04 | 1,043,323 | -2.98(-3.77%) |
Feb 16, 2018 | 79.02 | 79.02 | 79.02 | 0 | -0.56(-0.70%) | |
Feb 15, 2018 | 79.30 | 80.28 | 78.28 | 79.57 | 616,822 | +0.47(+0.60%) |
Feb 14, 2018 | 76.90 | 80.03 | 76.73 | 79.10 | 734,173 | +2.18(+2.83%) |
Feb 13, 2018 | 77.29 | 77.29 | 76.09 | 76.92 | 486,366 | -0.47(-0.61%) |
Feb 12, 2018 | 75.51 | 78.03 | 75.31 | 77.40 | 847,328 | +2.13(+2.83%) |
Feb 09, 2018 | 76.86 | 77.31 | 73.24 | 75.27 | 1,028,821 | -1.09(-1.42%) |
Feb 08, 2018 | 77.39 | 80.38 | 75.86 | 76.36 | 1,494,643 | +1.34(+1.78%) |
Feb 07, 2018 | 75.80 | 77.15 | 74.75 | 75.02 | 897,645 | -1.19(-1.56%) |
Feb 06, 2018 | 78.22 | 78.41 | 75.69 | 76.21 | 1,158,725 | -3.27(-4.12%) |
Feb 05, 2018 | 80.87 | 81.44 | 78.34 | 79.48 | 702,682 | -1.63(-2.01%) |
Feb 02, 2018 | 82.00 | 82.28 | 80.53 | 81.11 | 905,672 | -1.65(-1.99%) |