Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.85 | 139.33 | 133.41 | 139.03 | 474,500 | +4.88(+3.64%) |
Nov 29, 2018 | 129.27 | 136.59 | 128.80 | 134.15 | 465,651 | +3.50(+2.68%) |
Nov 28, 2018 | 123.00 | 131.15 | 121.55 | 130.65 | 829,398 | +9.66(+7.98%) |
Nov 27, 2018 | 122.55 | 123.60 | 120.06 | 120.99 | 459,051 | -2.80(-2.26%) |
Nov 26, 2018 | 119.97 | 123.94 | 118.45 | 123.79 | 281,410 | +5.94(+5.04%) |
Nov 23, 2018 | 115.74 | 119.36 | 115.23 | 117.85 | 107,300 | +0.93(+0.80%) |
Nov 21, 2018 | 116.92 | 116.92 | 116.92 | 0 | +2.15(+1.87%) | |
Nov 20, 2018 | 109.93 | 118.83 | 108.39 | 114.77 | 633,197 | +0.23(+0.20%) |
Nov 19, 2018 | 132.46 | 132.83 | 113.32 | 114.54 | 1,166,506 | -19.30(-14.42%) |
Nov 16, 2018 | 131.84 | 135.22 | 130.81 | 133.84 | 522,000 | -0.05(-0.04%) |
Nov 15, 2018 | 126.00 | 134.39 | 124.00 | 133.89 | 773,368 | +7.23(+5.71%) |
Nov 14, 2018 | 128.95 | 131.35 | 126.19 | 126.66 | 267,109 | -0.94(-0.74%) |
Nov 13, 2018 | 130.33 | 131.50 | 125.92 | 127.60 | 357,541 | -1.56(-1.21%) |
Nov 12, 2018 | 133.74 | 134.68 | 125.65 | 129.16 | 668,213 | -6.18(-4.57%) |
Nov 09, 2018 | 136.27 | 136.90 | 131.75 | 135.34 | 404,100 | -2.66(-1.93%) |
Nov 08, 2018 | 146.78 | 149.08 | 134.02 | 138.00 | 913,644 | -6.12(-4.25%) |
Nov 07, 2018 | 138.51 | 145.60 | 137.56 | 144.12 | 723,865 | +9.14(+6.77%) |
Nov 06, 2018 | 133.63 | 136.94 | 132.49 | 134.98 | 419,170 | +0.67(+0.50%) |
Nov 05, 2018 | 137.87 | 137.96 | 131.81 | 134.31 | 366,481 | -3.56(-2.58%) |
Nov 02, 2018 | 140.95 | 143.62 | 136.69 | 137.87 | 473,200 | -3.08(-2.19%) |
Nov 01, 2018 | 137.19 | 142.35 | 135.15 | 140.95 | 493,439 | +5.30(+3.91%) |
Oct 31, 2018 | 131.80 | 137.51 | 131.39 | 135.65 | 520,165 | +6.89(+5.35%) |
Oct 30, 2018 | 124.00 | 129.53 | 123.33 | 128.76 | 530,716 | +4.18(+3.36%) |
Oct 29, 2018 | 131.12 | 131.38 | 121.13 | 124.58 | 562,663 | -1.86(-1.47%) |
Oct 26, 2018 | 126.19 | 129.50 | 123.09 | 126.44 | 476,300 | -4.56(-3.48%) |
Oct 25, 2018 | 127.20 | 131.54 | 126.17 | 131.00 | 444,105 | +4.87(+3.86%) |
Oct 24, 2018 | 133.09 | 135.37 | 126.04 | 126.13 | 646,883 | -7.00(-5.26%) |
Oct 23, 2018 | 127.99 | 133.78 | 127.17 | 133.13 | 368,063 | +1.38(+1.05%) |
Oct 22, 2018 | 130.64 | 133.17 | 129.00 | 131.75 | 358,314 | +1.81(+1.39%) |
Oct 19, 2018 | 135.27 | 137.01 | 129.22 | 129.94 | 440,100 | -4.86(-3.61%) |
Oct 18, 2018 | 136.62 | 138.66 | 132.93 | 134.80 | 473,556 | -2.31(-1.68%) |
Oct 17, 2018 | 135.71 | 138.77 | 132.44 | 137.11 | 652,139 | +2.13(+1.58%) |
Oct 16, 2018 | 132.32 | 135.07 | 130.82 | 134.98 | 502,458 | +5.46(+4.22%) |
Oct 15, 2018 | 128.94 | 130.98 | 126.21 | 129.52 | 411,871 | -0.21(-0.16%) |
Oct 12, 2018 | 131.88 | 131.88 | 125.95 | 129.73 | 673,000 | +5.48(+4.41%) |
Oct 11, 2018 | 125.38 | 128.88 | 123.74 | 124.25 | 806,470 | -2.36(-1.86%) |
Oct 10, 2018 | 135.00 | 136.79 | 125.66 | 126.61 | 957,684 | -9.08(-6.69%) |
Oct 09, 2018 | 137.63 | 141.35 | 135.19 | 135.69 | 615,551 | -3.59(-2.58%) |
Oct 08, 2018 | 144.58 | 144.73 | 136.37 | 139.28 | 436,427 | -6.55(-4.49%) |
Oct 05, 2018 | 145.51 | 148.02 | 141.20 | 145.83 | 463,200 | +0.08(+0.05%) |
Oct 04, 2018 | 149.80 | 150.89 | 143.38 | 145.75 | 395,491 | -4.30(-2.87%) |
Oct 03, 2018 | 145.76 | 150.94 | 144.90 | 150.05 | 502,407 | +4.17(+2.86%) |
Oct 02, 2018 | 149.04 | 150.33 | 144.62 | 145.88 | 526,432 | -3.39(-2.27%) |
Oct 01, 2018 | 151.92 | 153.54 | 148.69 | 149.27 | 340,047 | -1.68(-1.11%) |
Sep 28, 2018 | 149.70 | 152.65 | 149.60 | 150.95 | 259,900 | +1.00(+0.67%) |
Sep 27, 2018 | 151.70 | 154.20 | 149.90 | 149.95 | 262,381 | -1.25(-0.83%) |
Sep 26, 2018 | 152.70 | 153.95 | 150.70 | 151.20 | 358,431 | -0.90(-0.59%) |
Sep 25, 2018 | 149.80 | 153.20 | 147.30 | 152.10 | 387,856 | +3.00(+2.01%) |
Sep 24, 2018 | 144.80 | 149.30 | 142.30 | 149.10 | 517,855 | +3.75(+2.58%) |
Sep 21, 2018 | 149.05 | 149.55 | 144.60 | 145.35 | 665,400 | -3.30(-2.22%) |
Sep 20, 2018 | 148.85 | 150.05 | 146.00 | 148.65 | 362,431 | +0.10(+0.07%) |
Sep 19, 2018 | 152.40 | 152.75 | 145.60 | 148.55 | 528,239 | -4.05(-2.65%) |
Sep 18, 2018 | 153.35 | 157.35 | 152.55 | 152.60 | 410,223 | -0.60(-0.39%) |
Sep 17, 2018 | 160.00 | 160.00 | 153.15 | 153.20 | 466,046 | -7.15(-4.46%) |
Sep 14, 2018 | 160.00 | 161.70 | 158.50 | 160.35 | 385,500 | +0.75(+0.47%) |
Sep 13, 2018 | 159.75 | 162.20 | 158.40 | 159.60 | 459,109 | +0.45(+0.28%) |
Sep 12, 2018 | 159.80 | 160.55 | 153.70 | 159.15 | 467,030 | +0.00(+0.00%) |
Sep 11, 2018 | 154.00 | 160.85 | 153.65 | 159.15 | 541,263 | +4.70(+3.04%) |
Sep 10, 2018 | 152.20 | 155.45 | 151.20 | 154.45 | 448,128 | +2.55(+1.68%) |
Sep 07, 2018 | 147.35 | 154.55 | 146.05 | 151.90 | 476,900 | +4.65(+3.16%) |
Sep 06, 2018 | 140.55 | 147.60 | 140.05 | 147.25 | 666,779 | +7.85(+5.63%) |
Sep 05, 2018 | 144.75 | 144.75 | 137.75 | 139.40 | 497,760 | -6.20(-4.26%) |
Sep 04, 2018 | 142.95 | 146.10 | 141.85 | 145.60 | 314,031 | +1.90(+1.32%) |
Aug 31, 2018 | 143.70 | 143.70 | 143.70 | 0 | +0.90(+0.63%) | |
Aug 30, 2018 | 142.00 | 143.45 | 140.35 | 142.80 | 394,996 | -0.10(-0.07%) |
Aug 29, 2018 | 143.15 | 144.55 | 142.30 | 142.90 | 318,830 | -0.05(-0.03%) |
Aug 28, 2018 | 143.10 | 144.00 | 141.80 | 142.95 | 335,550 | +0.20(+0.14%) |
Aug 27, 2018 | 141.65 | 143.00 | 139.55 | 142.75 | 392,485 | +2.40(+1.71%) |
Aug 24, 2018 | 138.10 | 141.75 | 138.00 | 140.35 | 316,400 | +3.25(+2.37%) |
Aug 23, 2018 | 135.00 | 138.45 | 134.38 | 137.10 | 525,010 | +2.45(+1.82%) |
Aug 22, 2018 | 131.40 | 135.45 | 131.40 | 134.65 | 347,367 | +2.80(+2.12%) |
Aug 21, 2018 | 127.00 | 132.85 | 127.00 | 131.85 | 652,616 | +5.35(+4.23%) |
Aug 20, 2018 | 125.85 | 127.05 | 123.75 | 126.50 | 355,763 | +0.80(+0.64%) |
Aug 17, 2018 | 125.25 | 125.75 | 122.45 | 125.70 | 481,900 | +0.70(+0.56%) |
Aug 16, 2018 | 126.90 | 126.95 | 124.30 | 125.00 | 485,033 | -0.85(-0.68%) |
Aug 15, 2018 | 129.70 | 130.70 | 123.90 | 125.85 | 523,636 | -4.95(-3.78%) |
Aug 14, 2018 | 131.50 | 131.90 | 127.60 | 130.80 | 351,241 | -0.15(-0.11%) |
Aug 13, 2018 | 130.50 | 132.65 | 129.80 | 130.95 | 463,819 | +0.30(+0.23%) |
Aug 10, 2018 | 128.10 | 132.25 | 128.10 | 130.65 | 410,800 | +1.40(+1.08%) |
Aug 09, 2018 | 128.50 | 129.95 | 127.85 | 129.25 | 552,786 | +0.95(+0.74%) |
Aug 08, 2018 | 128.10 | 129.60 | 126.95 | 128.30 | 445,849 | +0.40(+0.31%) |
Aug 07, 2018 | 126.20 | 128.20 | 125.36 | 127.90 | 303,781 | +2.45(+1.95%) |
Aug 06, 2018 | 120.55 | 126.80 | 120.00 | 125.45 | 555,866 | +4.75(+3.94%) |
Aug 03, 2018 | 123.35 | 124.30 | 119.85 | 120.70 | 479,500 | -2.10(-1.71%) |
Aug 02, 2018 | 119.80 | 126.05 | 119.00 | 122.80 | 1,427,500 | -5.80(-4.51%) |
Aug 01, 2018 | 124.20 | 130.50 | 124.20 | 128.60 | 894,764 | +4.50(+3.63%) |
Jul 31, 2018 | 124.20 | 127.58 | 122.75 | 124.10 | 596,235 | +0.05(+0.04%) |
Jul 30, 2018 | 128.60 | 128.75 | 122.00 | 124.05 | 760,124 | -3.80(-2.97%) |
Jul 27, 2018 | 134.30 | 135.15 | 125.44 | 127.85 | 509,400 | -6.45(-4.80%) |
Jul 26, 2018 | 136.75 | 132.21 | 134.30 | 418,660 | -1.00(-0.74%) | |
Jul 25, 2018 | 132.40 | 136.30 | 132.40 | 135.30 | 343,197 | +3.00(+2.27%) |
Jul 24, 2018 | 135.25 | 135.68 | 130.50 | 132.30 | 492,513 | -1.65(-1.23%) |
Jul 23, 2018 | 132.80 | 135.10 | 131.70 | 133.95 | 400,206 | +0.60(+0.45%) |
Jul 20, 2018 | 133.30 | 134.90 | 132.45 | 133.35 | 308,711 | +0.50(+0.38%) |
Jul 19, 2018 | 133.85 | 135.50 | 132.10 | 132.85 | 246,702 | -1.25(-0.93%) |
Jul 18, 2018 | 134.05 | 134.50 | 130.65 | 134.10 | 435,998 | +0.40(+0.30%) |
Jul 17, 2018 | 131.50 | 134.15 | 130.45 | 133.70 | 326,688 | +1.35(+1.02%) |
Jul 16, 2018 | 131.80 | 133.80 | 131.35 | 132.35 | 321,923 | +0.40(+0.30%) |
Jul 13, 2018 | 133.03 | 130.70 | 131.95 | 228,648 | -0.40(-0.30%) | |
Jul 12, 2018 | 129.00 | 133.10 | 129.00 | 132.35 | 394,614 | +4.65(+3.64%) |
Jul 11, 2018 | 127.80 | 130.20 | 126.28 | 127.70 | 510,780 | -1.60(-1.24%) |
Jul 10, 2018 | 130.65 | 131.88 | 129.20 | 129.30 | 236,233 | -1.80(-1.37%) |
Jul 09, 2018 | 131.30 | 132.28 | 128.85 | 131.10 | 378,433 | +1.10(+0.85%) |
Jul 06, 2018 | 128.80 | 131.80 | 128.40 | 130.00 | 523,762 | +1.25(+0.97%) |
Jul 05, 2018 | 127.40 | 129.65 | 127.05 | 128.75 | 383,197 | +1.55(+1.22%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | -0.90(-0.70%) | |
Jul 02, 2018 | 124.95 | 128.20 | 124.25 | 128.10 | 351,751 | +2.70(+2.15%) |
Jun 29, 2018 | 127.45 | 128.20 | 124.85 | 125.40 | 301,008 | -1.05(-0.83%) |
Jun 28, 2018 | 121.60 | 127.40 | 121.60 | 126.45 | 539,800 | +4.10(+3.35%) |
Jun 27, 2018 | 128.60 | 129.55 | 121.50 | 122.35 | 632,801 | -6.20(-4.82%) |
Jun 26, 2018 | 126.60 | 129.35 | 125.70 | 128.55 | 749,145 | +2.60(+2.06%) |
Jun 25, 2018 | 133.10 | 133.20 | 124.55 | 125.95 | 1,114,778 | -9.70(-7.15%) |
Jun 22, 2018 | 139.45 | 139.70 | 133.35 | 135.65 | 985,737 | -4.05(-2.90%) |
Jun 21, 2018 | 142.55 | 143.00 | 137.05 | 139.70 | 508,652 | -2.40(-1.69%) |
Jun 20, 2018 | 140.15 | 143.00 | 138.35 | 142.10 | 461,846 | +3.20(+2.30%) |
Jun 19, 2018 | 139.00 | 139.60 | 133.20 | 138.90 | 539,394 | -1.45(-1.03%) |
Jun 18, 2018 | 136.45 | 142.35 | 135.60 | 140.35 | 751,205 | +3.45(+2.52%) |
Jun 15, 2018 | 138.26 | 134.65 | 136.90 | 618,320 | +2.25(+1.67%) | |
Jun 14, 2018 | 133.25 | 135.70 | 132.90 | 134.65 | 516,916 | +2.00(+1.51%) |
Jun 13, 2018 | 131.90 | 135.25 | 131.90 | 132.65 | 473,371 | +1.45(+1.11%) |
Jun 12, 2018 | 130.00 | 132.20 | 130.00 | 131.20 | 437,471 | +1.55(+1.20%) |
Jun 11, 2018 | 128.45 | 130.50 | 128.35 | 129.65 | 906,509 | +1.65(+1.29%) |
Jun 08, 2018 | 126.30 | 128.70 | 124.70 | 128.00 | 390,380 | +1.30(+1.03%) |
Jun 07, 2018 | 133.55 | 133.85 | 123.70 | 126.70 | 708,495 | -6.20(-4.67%) |
Jun 06, 2018 | 133.15 | 132.90 | 408,335 | +0.90(+0.68%) | ||
Jun 05, 2018 | 129.85 | 133.55 | 129.05 | 132.00 | 861,972 | +2.15(+1.66%) |
Jun 04, 2018 | 125.95 | 130.05 | 125.20 | 129.85 | 612,199 | +4.15(+3.30%) |
Jun 01, 2018 | 121.25 | 126.35 | 121.20 | 125.70 | 640,442 | +4.50(+3.71%) |
May 31, 2018 | 120.35 | 122.75 | 119.90 | 121.20 | 332,534 | +0.95(+0.79%) |
May 30, 2018 | 120.00 | 122.25 | 119.10 | 120.25 | 450,968 | +1.25(+1.05%) |
May 29, 2018 | 116.35 | 119.15 | 116.35 | 119.00 | 411,504 | +1.60(+1.36%) |
May 25, 2018 | 117.40 | 117.40 | 117.40 | 0 | +1.05(+0.90%) | |
May 24, 2018 | 115.60 | 117.10 | 115.05 | 116.35 | 327,295 | +0.75(+0.65%) |
May 23, 2018 | 113.20 | 115.60 | 112.55 | 115.60 | 264,958 | +1.55(+1.36%) |
May 22, 2018 | 114.15 | 114.55 | 113.40 | 114.05 | 544,650 | +0.10(+0.09%) |
May 21, 2018 | 114.70 | 116.10 | 112.70 | 113.95 | 430,372 | +0.40(+0.35%) |
May 18, 2018 | 110.40 | 113.95 | 110.00 | 113.55 | 406,374 | +3.20(+2.90%) |
May 17, 2018 | 109.90 | 111.15 | 108.90 | 110.35 | 288,771 | +0.45(+0.41%) |
May 16, 2018 | 110.55 | 111.00 | 108.45 | 109.90 | 464,591 | -0.70(-0.63%) |
May 15, 2018 | 109.10 | 111.10 | 106.95 | 110.60 | 742,098 | +0.60(+0.55%) |
May 14, 2018 | 114.80 | 117.10 | 109.30 | 110.00 | 760,746 | -4.65(-4.06%) |
May 11, 2018 | 120.55 | 120.65 | 110.15 | 114.65 | 1,600,683 | -3.00(-2.55%) |
May 10, 2018 | 115.95 | 119.05 | 115.85 | 117.65 | 1,062,206 | +2.45(+2.13%) |
May 09, 2018 | 113.25 | 115.80 | 112.85 | 115.20 | 518,470 | +2.50(+2.22%) |
May 08, 2018 | 111.10 | 113.55 | 110.55 | 112.70 | 528,798 | +1.40(+1.26%) |
May 07, 2018 | 110.80 | 113.05 | 110.35 | 111.30 | 376,773 | +1.25(+1.14%) |
May 04, 2018 | 107.30 | 111.15 | 106.65 | 110.05 | 423,901 | +2.15(+1.99%) |
May 03, 2018 | 106.35 | 108.60 | 105.35 | 107.90 | 339,145 | +1.10(+1.03%) |
May 02, 2018 | 105.30 | 107.85 | 104.85 | 106.80 | 540,387 | +1.50(+1.42%) |
May 01, 2018 | 105.15 | 106.20 | 104.10 | 105.30 | 645,082 | -0.60(-0.57%) |
Apr 30, 2018 | 108.60 | 109.30 | 105.35 | 105.90 | 446,121 | -1.95(-1.81%) |
Apr 27, 2018 | 110.00 | 110.00 | 105.75 | 107.85 | 700,428 | -1.60(-1.46%) |
Apr 26, 2018 | 106.80 | 109.80 | 104.80 | 109.45 | 684,685 | +4.15(+3.94%) |
Apr 25, 2018 | 106.05 | 106.35 | 101.45 | 105.30 | 1,563,877 | -0.75(-0.71%) |
Apr 24, 2018 | 110.80 | 111.60 | 104.88 | 106.05 | 772,656 | -3.80(-3.46%) |
Apr 23, 2018 | 112.55 | 112.95 | 107.90 | 109.85 | 913,381 | -3.75(-3.30%) |
Apr 20, 2018 | 114.30 | 115.20 | 112.20 | 113.60 | 549,742 | -2.10(-1.82%) |
Apr 19, 2018 | 116.10 | 116.75 | 114.80 | 115.70 | 410,826 | -1.35(-1.15%) |
Apr 18, 2018 | 116.65 | 117.60 | 113.80 | 117.05 | 483,993 | +1.35(+1.17%) |
Apr 17, 2018 | 112.60 | 116.35 | 112.55 | 115.70 | 322,290 | +4.10(+3.67%) |
Apr 16, 2018 | 111.55 | 112.70 | 109.00 | 111.60 | 336,892 | +0.45(+0.40%) |
Apr 13, 2018 | 112.95 | 114.55 | 109.65 | 111.15 | 308,641 | -1.00(-0.89%) |
Apr 12, 2018 | 112.60 | 114.55 | 111.95 | 112.15 | 436,230 | +0.35(+0.31%) |
Apr 11, 2018 | 111.05 | 114.75 | 110.40 | 111.80 | 396,971 | +0.00(+0.00%) |
Apr 10, 2018 | 110.65 | 113.40 | 109.25 | 111.80 | 235,199 | +3.00(+2.76%) |
Apr 09, 2018 | 109.20 | 112.00 | 108.55 | 108.80 | 446,152 | +0.25(+0.23%) |
Apr 06, 2018 | 110.00 | 111.80 | 108.40 | 108.55 | 229,775 | -2.80(-2.51%) |
Apr 05, 2018 | 112.15 | 113.30 | 110.55 | 111.35 | 399,999 | +0.45(+0.41%) |
Apr 04, 2018 | 106.45 | 111.55 | 106.15 | 110.90 | 342,701 | +1.80(+1.65%) |
Apr 03, 2018 | 108.00 | 110.10 | 107.31 | 109.10 | 553,839 | +1.60(+1.49%) |
Apr 02, 2018 | 107.65 | 109.95 | 105.84 | 107.50 | 487,757 | -0.80(-0.74%) |
Mar 29, 2018 | 108.30 | 108.30 | 108.30 | 0 | +0.85(+0.79%) | |
Mar 28, 2018 | 108.85 | 109.25 | 105.00 | 107.45 | 1,074,004 | -2.00(-1.83%) |
Mar 27, 2018 | 116.00 | 117.70 | 108.05 | 109.45 | 1,032,860 | -6.00(-5.20%) |
Mar 26, 2018 | 114.65 | 115.60 | 112.78 | 115.45 | 476,415 | +3.85(+3.45%) |
Mar 23, 2018 | 117.55 | 118.42 | 111.55 | 111.60 | 780,234 | -5.85(-4.98%) |
Mar 22, 2018 | 118.05 | 120.70 | 115.25 | 117.45 | 445,825 | -2.65(-2.21%) |
Mar 21, 2018 | 119.50 | 124.45 | 118.77 | 120.10 | 1,052,673 | +1.70(+1.44%) |
Mar 20, 2018 | 117.45 | 119.25 | 116.85 | 118.40 | 412,470 | +0.95(+0.81%) |
Mar 19, 2018 | 116.70 | 118.70 | 114.97 | 117.45 | 600,747 | +0.15(+0.13%) |
Mar 16, 2018 | 116.70 | 117.50 | 115.80 | 117.30 | 478,138 | +0.85(+0.73%) |
Mar 15, 2018 | 118.40 | 119.19 | 115.60 | 116.45 | 569,521 | -1.75(-1.48%) |
Mar 14, 2018 | 116.30 | 119.70 | 114.70 | 118.20 | 511,868 | +2.45(+2.12%) |
Mar 13, 2018 | 116.00 | 116.75 | 113.65 | 115.75 | 552,337 | -0.55(-0.47%) |
Mar 12, 2018 | 118.10 | 118.85 | 115.33 | 116.30 | 649,859 | -4.20(-3.49%) |
Mar 09, 2018 | 120.40 | 122.25 | 119.55 | 120.50 | 574,630 | +1.25(+1.05%) |
Mar 08, 2018 | 118.80 | 121.03 | 118.00 | 119.25 | 928,642 | -0.75(-0.62%) |
Mar 07, 2018 | 120.80 | 120.00 | 494,380 | +1.65(+1.39%) | ||
Mar 06, 2018 | 117.00 | 118.60 | 116.35 | 118.35 | 416,960 | +1.55(+1.33%) |
Mar 05, 2018 | 115.60 | 117.10 | 114.10 | 116.80 | 574,752 | -0.05(-0.04%) |
Mar 02, 2018 | 110.10 | 117.35 | 110.00 | 116.85 | 469,693 | +4.70(+4.19%) |
Mar 01, 2018 | 111.25 | 113.65 | 108.50 | 112.15 | 722,671 | +1.10(+0.99%) |
Feb 28, 2018 | 112.70 | 113.40 | 110.66 | 111.05 | 418,391 | -1.00(-0.89%) |
Feb 27, 2018 | 112.50 | 114.89 | 112.00 | 112.05 | 592,055 | +0.10(+0.09%) |
Feb 26, 2018 | 111.45 | 113.25 | 111.40 | 111.95 | 334,475 | +0.70(+0.63%) |
Feb 23, 2018 | 111.10 | 111.70 | 109.55 | 111.25 | 397,075 | +0.55(+0.50%) |
Feb 22, 2018 | 110.00 | 110.70 | 635,358 | +0.60(+0.54%) | ||
Feb 21, 2018 | 108.85 | 111.85 | 108.85 | 110.10 | 671,457 | +1.20(+1.10%) |
Feb 20, 2018 | 105.00 | 111.15 | 103.60 | 108.90 | 855,214 | +3.15(+2.98%) |
Feb 16, 2018 | 105.75 | 105.75 | 105.75 | 0 | +3.10(+3.02%) | |
Feb 15, 2018 | 103.45 | 104.60 | 101.05 | 102.65 | 470,629 | -0.50(-0.48%) |
Feb 14, 2018 | 98.00 | 103.95 | 95.75 | 103.15 | 1,177,235 | +6.15(+6.34%) |
Feb 13, 2018 | 96.20 | 98.45 | 95.56 | 97.00 | 724,526 | +0.30(+0.31%) |
Feb 12, 2018 | 92.55 | 98.15 | 92.00 | 96.70 | 745,683 | +5.65(+6.21%) |
Feb 09, 2018 | 90.60 | 92.35 | 85.66 | 91.05 | 592,227 | +1.80(+2.02%) |
Feb 08, 2018 | 96.15 | 96.80 | 89.15 | 89.25 | 536,016 | -6.50(-6.79%) |
Feb 07, 2018 | 94.30 | 97.60 | 94.00 | 95.75 | 296,441 | +1.05(+1.11%) |
Feb 06, 2018 | 90.80 | 94.80 | 90.75 | 94.70 | 431,510 | -0.10(-0.11%) |
Feb 05, 2018 | 93.65 | 97.80 | 92.40 | 94.80 | 368,087 | -0.15(-0.16%) |
Feb 02, 2018 | 95.35 | 96.20 | 93.90 | 94.95 | 276,486 | -1.40(-1.45%) |
Feb 01, 2018 | 96.40 | 99.05 | 95.30 | 96.35 | 295,765 | -0.70(-0.72%) |
Jan 31, 2018 | 96.60 | 97.78 | 96.30 | 97.05 | 385,603 | +1.55(+1.62%) |
Jan 30, 2018 | 98.40 | 98.40 | 94.50 | 95.50 | 654,282 | -4.55(-4.55%) |
Jan 29, 2018 | 101.35 | 102.30 | 99.30 | 100.05 | 210,106 | -1.65(-1.62%) |
Jan 26, 2018 | 99.25 | 102.00 | 98.35 | 101.70 | 201,445 | +3.55(+3.62%) |
Jan 25, 2018 | 98.00 | 98.70 | 95.70 | 98.15 | 233,125 | +0.90(+0.93%) |
Jan 24, 2018 | 100.95 | 101.60 | 97.20 | 97.25 | 350,364 | -3.50(-3.47%) |
Jan 23, 2018 | 101.25 | 101.65 | 99.85 | 100.75 | 212,301 | -0.15(-0.15%) |
Jan 22, 2018 | 99.40 | 101.55 | 98.61 | 100.90 | 433,621 | +1.85(+1.87%) |
Jan 19, 2018 | 96.35 | 99.45 | 96.30 | 99.05 | 358,468 | +2.75(+2.86%) |
Jan 18, 2018 | 93.95 | 97.45 | 93.65 | 96.30 | 412,428 | +2.10(+2.23%) |
Jan 17, 2018 | 94.35 | 94.75 | 93.30 | 94.20 | 265,034 | +0.95(+1.02%) |
Jan 16, 2018 | 93.70 | 94.15 | 92.75 | 93.25 | 486,144 | +0.60(+0.65%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.75(+1.93%) | |
Jan 11, 2018 | 89.50 | 91.20 | 89.15 | 90.90 | 218,875 | +1.75(+1.96%) |
Jan 10, 2018 | 89.65 | 90.10 | 88.50 | 89.15 | 379,464 | -1.25(-1.38%) |
Jan 09, 2018 | 91.00 | 91.40 | 88.95 | 90.40 | 254,052 | -0.20(-0.22%) |
Jan 08, 2018 | 90.50 | 91.19 | 88.35 | 90.60 | 319,952 | +0.10(+0.11%) |
Jan 05, 2018 | 92.20 | 92.20 | 90.00 | 90.50 | 219,644 | -0.30(-0.33%) |
Jan 04, 2018 | 89.55 | 91.45 | 89.10 | 90.80 | 298,706 | +1.65(+1.85%) |
Jan 03, 2018 | 89.40 | 90.20 | 87.60 | 89.15 | 348,847 | -0.30(-0.34%) |
Jan 02, 2018 | 88.40 | 89.10 | 87.85 | 89.45 | 341,226 | +1.05(+1.19%) |
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 89.10 | 89.85 | 88.35 | 89.10 | 158,672 | +0.20(+0.22%) |
Dec 27, 2017 | 88.25 | 90.80 | 87.75 | 88.90 | 309,262 | +1.00(+1.14%) |
Dec 26, 2017 | 86.80 | 88.50 | 86.55 | 87.90 | 303,200 | +0.40(+0.46%) |
Dec 22, 2017 | 89.30 | 89.42 | 87.20 | 87.50 | 453,716 | -1.80(-2.02%) |
Dec 21, 2017 | 90.50 | 90.74 | 89.00 | 89.30 | 365,456 | -1.05(-1.16%) |
Dec 20, 2017 | 93.45 | 93.45 | 89.90 | 90.35 | 595,918 | -2.45(-2.64%) |
Dec 19, 2017 | 92.85 | 93.50 | 91.90 | 92.80 | 500,517 | -0.15(-0.16%) |
Dec 18, 2017 | 92.30 | 93.53 | 90.85 | 92.95 | 690,550 | +2.10(+2.31%) |
Dec 15, 2017 | 87.70 | 91.40 | 87.10 | 90.85 | 944,776 | +3.35(+3.83%) |
Dec 14, 2017 | 85.35 | 87.75 | 85.06 | 87.50 | 585,318 | +2.15(+2.52%) |
Dec 13, 2017 | 83.00 | 85.65 | 82.69 | 85.35 | 412,948 | +2.65(+3.20%) |
Dec 12, 2017 | 83.20 | 83.80 | 82.15 | 82.70 | 415,789 | -0.70(-0.84%) |
Dec 11, 2017 | 82.80 | 84.00 | 82.70 | 83.40 | 270,694 | +0.55(+0.66%) |
Dec 08, 2017 | 82.75 | 83.60 | 82.30 | 82.85 | 500,333 | +0.00(+0.00%) |
Dec 07, 2017 | 80.50 | 82.90 | 79.75 | 481,533 | +0.00(+0.00%) | |
Dec 06, 2017 | 77.15 | 81.00 | 77.05 | 80.50 | 741,742 | +3.05(+3.94%) |
Dec 05, 2017 | 77.00 | 78.90 | 73.15 | 77.45 | 2,923,843 | +0.10(+0.13%) |
Dec 04, 2017 | 81.60 | 82.05 | 76.70 | 77.35 | 1,146,349 | -3.85(-4.74%) |