Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.10 | 134.33 | 130.94 | 131.01 | 898,000 | -1.98(-1.49%) |
Sep 27, 2018 | 133.94 | 136.44 | 132.54 | 132.99 | 420,113 | -2.29(-1.69%) |
Sep 26, 2018 | 136.15 | 138.51 | 134.62 | 135.28 | 498,430 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 135.76 | 131.05 | 135.29 | 662,598 | +1.28(+0.96%) |
Sep 24, 2018 | 136.04 | 138.39 | 132.08 | 134.01 | 962,762 | -2.48(-1.82%) |
Sep 21, 2018 | 136.69 | 138.74 | 136.12 | 136.49 | 507,700 | -0.18(-0.13%) |
Sep 20, 2018 | 136.10 | 137.68 | 134.42 | 136.67 | 527,691 | +1.20(+0.89%) |
Sep 19, 2018 | 135.00 | 137.70 | 133.88 | 135.47 | 739,321 | +0.36(+0.27%) |
Sep 18, 2018 | 135.74 | 136.93 | 133.12 | 135.11 | 977,196 | -1.83(-1.34%) |
Sep 17, 2018 | 136.27 | 142.60 | 134.91 | 136.94 | 1,639,443 | +0.24(+0.18%) |
Sep 14, 2018 | 135.93 | 140.66 | 135.18 | 136.70 | 1,794,600 | +1.42(+1.05%) |
Sep 13, 2018 | 130.89 | 135.91 | 128.68 | 135.28 | 2,194,158 | +4.43(+3.39%) |
Sep 12, 2018 | 124.15 | 132.16 | 123.95 | 130.85 | 1,892,200 | +6.73(+5.42%) |
Sep 11, 2018 | 125.78 | 126.82 | 122.16 | 124.12 | 1,419,587 | -1.88(-1.49%) |
Sep 10, 2018 | 130.47 | 131.50 | 125.90 | 126.00 | 1,610,421 | -0.15(-0.12%) |
Sep 07, 2018 | 128.37 | 133.00 | 124.20 | 126.15 | 2,388,800 | -3.42(-2.64%) |
Sep 06, 2018 | 131.00 | 132.36 | 122.10 | 129.57 | 3,488,556 | -1.94(-1.48%) |
Sep 05, 2018 | 142.84 | 147.25 | 130.13 | 131.51 | 5,748,955 | -19.77(-13.07%) |
Sep 04, 2018 | 161.78 | 162.10 | 147.80 | 151.28 | 4,443,857 | -7.72(-4.86%) |
Aug 31, 2018 | 159.00 | 159.00 | 159.00 | 0 | +1.98(+1.26%) | |
Aug 30, 2018 | 157.91 | 159.16 | 155.21 | 157.02 | 628,386 | -1.92(-1.21%) |
Aug 29, 2018 | 159.85 | 159.85 | 155.55 | 158.94 | 561,684 | -0.21(-0.13%) |
Aug 28, 2018 | 155.55 | 161.07 | 154.80 | 159.15 | 944,734 | +5.63(+3.67%) |
Aug 27, 2018 | 156.96 | 158.30 | 152.26 | 153.52 | 447,245 | -2.82(-1.80%) |
Aug 24, 2018 | 158.18 | 161.39 | 154.54 | 156.34 | 1,040,300 | -1.84(-1.16%) |
Aug 23, 2018 | 157.44 | 159.00 | 155.25 | 158.18 | 945,473 | +3.42(+2.21%) |
Aug 22, 2018 | 151.82 | 157.39 | 151.82 | 154.76 | 987,158 | +4.46(+2.97%) |
Aug 21, 2018 | 150.02 | 152.47 | 148.75 | 150.30 | 722,644 | +0.60(+0.40%) |
Aug 20, 2018 | 150.97 | 154.81 | 149.26 | 149.70 | 679,288 | -1.25(-0.83%) |
Aug 17, 2018 | 149.12 | 153.06 | 147.31 | 150.95 | 694,700 | +1.59(+1.06%) |
Aug 16, 2018 | 150.13 | 152.32 | 148.50 | 149.36 | 384,786 | +0.71(+0.48%) |
Aug 15, 2018 | 152.18 | 153.21 | 146.44 | 148.65 | 628,562 | -4.45(-2.91%) |
Aug 14, 2018 | 150.08 | 153.38 | 148.81 | 153.10 | 786,048 | +1.48(+0.98%) |
Aug 13, 2018 | 145.00 | 152.48 | 144.93 | 151.62 | 1,073,587 | +7.22(+5.00%) |
Aug 10, 2018 | 143.24 | 146.91 | 142.09 | 144.40 | 429,000 | -0.14(-0.10%) |
Aug 09, 2018 | 141.81 | 145.84 | 141.61 | 144.54 | 491,543 | +3.32(+2.35%) |
Aug 08, 2018 | 140.00 | 141.52 | 138.79 | 141.22 | 300,212 | +1.21(+0.86%) |
Aug 07, 2018 | 138.53 | 141.34 | 136.87 | 140.01 | 364,111 | +1.52(+1.10%) |
Aug 06, 2018 | 135.23 | 139.93 | 133.71 | 138.49 | 495,082 | +3.75(+2.78%) |
Aug 03, 2018 | 133.22 | 135.67 | 132.51 | 134.74 | 524,500 | +2.09(+1.58%) |
Aug 02, 2018 | 132.23 | 133.44 | 130.00 | 132.65 | 492,801 | +0.20(+0.15%) |
Aug 01, 2018 | 134.88 | 134.88 | 132.00 | 132.45 | 688,140 | -3.41(-2.51%) |
Jul 31, 2018 | 135.21 | 137.35 | 132.25 | 135.86 | 948,383 | +0.42(+0.31%) |
Jul 30, 2018 | 137.80 | 138.11 | 133.16 | 135.44 | 1,207,267 | -2.24(-1.63%) |
Jul 27, 2018 | 139.25 | 142.80 | 136.17 | 137.68 | 449,400 | -1.78(-1.28%) |
Jul 26, 2018 | 137.02 | 143.37 | 136.37 | 139.46 | 746,938 | +2.55(+1.86%) |
Jul 25, 2018 | 137.47 | 137.99 | 133.86 | 136.91 | 666,712 | -0.75(-0.54%) |
Jul 24, 2018 | 137.38 | 138.86 | 134.02 | 137.66 | 589,777 | +1.00(+0.73%) |
Jul 23, 2018 | 133.87 | 138.28 | 133.87 | 136.66 | 610,280 | +1.87(+1.39%) |
Jul 20, 2018 | 138.07 | 138.59 | 134.00 | 134.79 | 541,306 | -3.83(-2.76%) |
Jul 19, 2018 | 132.90 | 139.78 | 132.76 | 138.62 | 965,199 | +5.03(+3.77%) |
Jul 18, 2018 | 138.54 | 139.32 | 130.90 | 133.59 | 1,165,665 | -4.81(-3.48%) |
Jul 17, 2018 | 136.68 | 139.50 | 134.51 | 138.40 | 779,059 | +0.71(+0.52%) |
Jul 16, 2018 | 142.60 | 143.20 | 136.01 | 137.69 | 1,538,668 | -5.51(-3.85%) |
Jul 13, 2018 | 134.44 | 145.47 | 134.44 | 143.20 | 1,930,337 | +9.86(+7.39%) |
Jul 12, 2018 | 135.86 | 131.70 | 133.34 | 648,776 | +0.56(+0.42%) | |
Jul 11, 2018 | 136.16 | 137.00 | 128.20 | 132.78 | 1,586,259 | -6.04(-4.35%) |
Jul 10, 2018 | 137.56 | 139.36 | 134.46 | 138.82 | 848,850 | +1.84(+1.34%) |
Jul 09, 2018 | 136.01 | 137.97 | 134.43 | 136.98 | 575,756 | +1.22(+0.90%) |
Jul 06, 2018 | 136.19 | 137.97 | 134.20 | 135.76 | 602,267 | -0.46(-0.34%) |
Jul 05, 2018 | 138.53 | 134.51 | 136.22 | 626,986 | -2.31(-1.67%) | |
Jul 03, 2018 | 138.53 | 138.53 | 138.53 | 0 | -0.68(-0.49%) | |
Jul 02, 2018 | 139.34 | 141.40 | 137.90 | 139.21 | 703,714 | -0.49(-0.35%) |
Jun 29, 2018 | 142.95 | 145.36 | 139.50 | 139.70 | 636,151 | -2.14(-1.51%) |
Jun 28, 2018 | 143.82 | 144.58 | 139.59 | 141.84 | 803,141 | -2.54(-1.76%) |
Jun 27, 2018 | 145.25 | 147.83 | 143.95 | 144.38 | 611,788 | -1.20(-0.82%) |
Jun 26, 2018 | 147.45 | 148.34 | 143.58 | 145.58 | 537,631 | -0.35(-0.24%) |
Jun 25, 2018 | 149.31 | 150.60 | 143.10 | 145.93 | 988,565 | -5.42(-3.58%) |
Jun 22, 2018 | 149.91 | 152.03 | 148.95 | 151.35 | 770,748 | +2.40(+1.61%) |
Jun 21, 2018 | 152.50 | 154.67 | 148.82 | 148.95 | 1,198,286 | -2.73(-1.80%) |
Jun 20, 2018 | 151.10 | 152.53 | 148.03 | 151.68 | 1,489,165 | -0.11(-0.07%) |
Jun 19, 2018 | 152.64 | 154.46 | 151.25 | 151.79 | 1,336,295 | -2.56(-1.66%) |
Jun 18, 2018 | 155.66 | 158.50 | 153.23 | 154.35 | 1,794,985 | -6.52(-4.05%) |
Jun 15, 2018 | 160.95 | 154.39 | 160.87 | 2,264,083 | +6.48(+4.20%) | |
Jun 14, 2018 | 156.95 | 157.50 | 151.69 | 154.39 | 2,254,507 | -0.53(-0.34%) |
Jun 13, 2018 | 154.48 | 160.00 | 152.80 | 154.92 | 2,889,009 | -0.08(-0.05%) |
Jun 12, 2018 | 145.38 | 164.49 | 142.47 | 155.00 | 14,071,915 | +36.27(+30.55%) |
Jun 11, 2018 | 115.46 | 119.75 | 115.19 | 118.73 | 3,890,941 | +5.45(+4.81%) |
Jun 08, 2018 | 110.32 | 114.14 | 109.76 | 113.28 | 1,299,339 | +2.76(+2.50%) |
Jun 07, 2018 | 110.25 | 111.32 | 107.00 | 110.52 | 793,819 | +0.65(+0.59%) |
Jun 06, 2018 | 110.38 | 109.87 | 1,115,004 | +3.93(+3.71%) | ||
Jun 05, 2018 | 101.16 | 107.00 | 101.16 | 105.94 | 859,544 | +4.89(+4.84%) |
Jun 04, 2018 | 98.62 | 101.93 | 98.62 | 101.05 | 566,520 | +2.78(+2.83%) |
Jun 01, 2018 | 97.78 | 99.56 | 96.63 | 98.27 | 859,772 | +0.54(+0.55%) |
May 31, 2018 | 103.00 | 103.81 | 97.11 | 97.73 | 833,961 | -4.92(-4.79%) |
May 30, 2018 | 105.73 | 105.97 | 102.35 | 102.65 | 596,073 | -2.75(-2.61%) |
May 29, 2018 | 103.63 | 106.04 | 102.86 | 105.40 | 564,079 | +1.11(+1.06%) |
May 25, 2018 | 104.29 | 104.29 | 104.29 | 0 | +1.95(+1.91%) | |
May 24, 2018 | 102.15 | 106.40 | 101.79 | 102.34 | 842,914 | +1.71(+1.70%) |
May 23, 2018 | 98.45 | 102.81 | 97.67 | 100.63 | 539,394 | +2.30(+2.34%) |
May 22, 2018 | 104.08 | 104.62 | 98.03 | 98.33 | 607,107 | -5.39(-5.20%) |
May 21, 2018 | 102.41 | 105.60 | 102.41 | 103.72 | 812,125 | +1.96(+1.93%) |
May 18, 2018 | 101.61 | 103.02 | 101.39 | 101.76 | 500,214 | -0.17(-0.17%) |
May 17, 2018 | 102.17 | 103.39 | 101.20 | 101.93 | 613,573 | -0.07(-0.07%) |
May 16, 2018 | 100.86 | 104.42 | 100.86 | 102.00 | 727,675 | +1.72(+1.72%) |
May 15, 2018 | 101.30 | 101.59 | 98.44 | 100.28 | 485,808 | -1.56(-1.53%) |
May 14, 2018 | 101.91 | 103.02 | 101.26 | 101.84 | 347,114 | +0.53(+0.52%) |
May 11, 2018 | 101.22 | 102.29 | 100.87 | 101.31 | 422,168 | +0.07(+0.07%) |
May 10, 2018 | 102.62 | 103.04 | 100.90 | 101.24 | 406,008 | -0.61(-0.60%) |
May 09, 2018 | 101.24 | 102.41 | 99.61 | 101.85 | 460,123 | +0.60(+0.59%) |
May 08, 2018 | 98.59 | 101.75 | 98.54 | 101.25 | 660,571 | +2.39(+2.42%) |
May 07, 2018 | 100.89 | 101.40 | 97.70 | 98.86 | 800,592 | -1.98(-1.96%) |
May 04, 2018 | 95.19 | 101.23 | 94.75 | 100.84 | 960,327 | +5.29(+5.54%) |
May 03, 2018 | 97.72 | 98.10 | 94.75 | 95.55 | 590,750 | -2.70(-2.75%) |
May 02, 2018 | 95.97 | 98.74 | 94.45 | 98.25 | 639,477 | +2.60(+2.72%) |
May 01, 2018 | 95.15 | 96.17 | 92.82 | 95.65 | 571,863 | +0.20(+0.21%) |
Apr 30, 2018 | 94.00 | 95.77 | 93.52 | 95.45 | 542,000 | +1.68(+1.79%) |
Apr 27, 2018 | 88.30 | 94.35 | 87.14 | 93.77 | 868,373 | +5.22(+5.89%) |
Apr 26, 2018 | 86.84 | 89.17 | 86.84 | 88.55 | 460,788 | +1.72(+1.98%) |
Apr 25, 2018 | 86.10 | 87.64 | 85.25 | 86.83 | 413,894 | +0.58(+0.67%) |
Apr 24, 2018 | 90.35 | 92.50 | 86.07 | 86.25 | 767,770 | -3.99(-4.42%) |
Apr 23, 2018 | 88.42 | 91.08 | 86.87 | 90.24 | 700,727 | +1.84(+2.08%) |
Apr 20, 2018 | 87.84 | 89.74 | 87.01 | 88.40 | 581,924 | +0.40(+0.45%) |
Apr 19, 2018 | 87.82 | 88.32 | 85.90 | 88.00 | 441,963 | -0.51(-0.58%) |
Apr 18, 2018 | 87.16 | 90.50 | 87.03 | 88.51 | 515,425 | +1.29(+1.48%) |
Apr 17, 2018 | 87.56 | 88.23 | 86.73 | 87.22 | 397,298 | +0.52(+0.60%) |
Apr 16, 2018 | 85.54 | 88.00 | 84.19 | 86.70 | 513,628 | +1.31(+1.53%) |
Apr 13, 2018 | 86.97 | 87.60 | 85.16 | 85.39 | 478,948 | -1.34(-1.55%) |
Apr 12, 2018 | 86.05 | 87.35 | 85.59 | 86.73 | 374,974 | +0.10(+0.12%) |
Apr 11, 2018 | 87.52 | 88.72 | 85.83 | 86.63 | 595,302 | -1.22(-1.39%) |
Apr 10, 2018 | 87.69 | 89.04 | 87.21 | 87.85 | 538,994 | +0.75(+0.86%) |
Apr 09, 2018 | 89.15 | 90.20 | 86.91 | 87.10 | 740,106 | -1.79(-2.01%) |
Apr 06, 2018 | 91.10 | 94.38 | 87.00 | 88.89 | 1,495,116 | -2.30(-2.52%) |
Apr 05, 2018 | 89.13 | 92.34 | 88.97 | 91.19 | 694,668 | +2.48(+2.80%) |
Apr 04, 2018 | 85.68 | 89.10 | 85.00 | 88.71 | 869,104 | +1.56(+1.79%) |
Apr 03, 2018 | 89.51 | 91.87 | 87.02 | 87.15 | 813,676 | -2.29(-2.56%) |
Apr 02, 2018 | 95.25 | 97.52 | 88.64 | 89.44 | 1,736,282 | -5.84(-6.13%) |
Mar 29, 2018 | 95.28 | 95.28 | 95.28 | 0 | +3.04(+3.30%) | |
Mar 28, 2018 | 87.38 | 94.80 | 86.26 | 92.24 | 6,128,884 | +16.93(+22.48%) |
Mar 27, 2018 | 78.60 | 78.60 | 74.70 | 75.31 | 2,550,048 | -3.25(-4.14%) |
Mar 26, 2018 | 79.06 | 79.41 | 77.36 | 78.56 | 1,785,854 | +0.86(+1.11%) |
Mar 23, 2018 | 78.43 | 79.13 | 77.12 | 77.70 | 1,118,953 | -0.27(-0.35%) |
Mar 22, 2018 | 76.85 | 78.33 | 76.00 | 77.97 | 666,209 | +0.42(+0.54%) |
Mar 21, 2018 | 77.84 | 79.43 | 76.82 | 77.55 | 629,421 | -0.01(-0.01%) |
Mar 20, 2018 | 76.06 | 78.07 | 75.75 | 77.56 | 615,758 | +1.54(+2.03%) |
Mar 19, 2018 | 77.72 | 77.72 | 74.50 | 76.02 | 1,091,682 | -2.41(-3.07%) |
Mar 16, 2018 | 76.58 | 78.79 | 75.61 | 78.43 | 1,026,350 | +1.88(+2.46%) |
Mar 15, 2018 | 79.01 | 79.08 | 75.22 | 76.55 | 524,638 | -0.99(-1.28%) |
Mar 14, 2018 | 78.81 | 79.64 | 77.26 | 77.54 | 837,354 | +1.56(+2.05%) |
Mar 13, 2018 | 76.50 | 77.86 | 75.87 | 75.98 | 518,766 | -0.51(-0.67%) |
Mar 12, 2018 | 77.87 | 78.52 | 75.81 | 76.49 | 1,101,013 | -1.32(-1.70%) |
Mar 09, 2018 | 80.48 | 80.69 | 77.48 | 77.81 | 597,216 | -1.87(-2.35%) |
Mar 08, 2018 | 79.52 | 80.99 | 78.70 | 79.68 | 696,401 | +0.36(+0.45%) |
Mar 07, 2018 | 80.37 | 77.91 | 79.32 | 827,905 | -0.80(-1.00%) | |
Mar 06, 2018 | 76.60 | 80.52 | 76.32 | 80.12 | 1,036,399 | +3.97(+5.21%) |
Mar 05, 2018 | 79.87 | 80.96 | 76.02 | 76.15 | 1,516,460 | -4.10(-5.11%) |
Mar 02, 2018 | 83.05 | 83.74 | 76.63 | 80.25 | 2,945,554 | -4.53(-5.34%) |
Mar 01, 2018 | 84.88 | 86.41 | 82.49 | 84.78 | 810,273 | -0.10(-0.12%) |
Feb 28, 2018 | 85.04 | 86.60 | 84.02 | 84.88 | 790,231 | -0.11(-0.13%) |
Feb 27, 2018 | 86.68 | 87.25 | 83.45 | 84.99 | 842,230 | -1.31(-1.52%) |
Feb 26, 2018 | 89.00 | 89.50 | 85.87 | 86.30 | 1,249,891 | -2.20(-2.49%) |
Feb 23, 2018 | 92.04 | 92.42 | 88.32 | 88.50 | 765,768 | -2.87(-3.14%) |
Feb 22, 2018 | 90.40 | 93.14 | 88.02 | 91.37 | 1,015,787 | +0.88(+0.97%) |
Feb 21, 2018 | 89.05 | 92.93 | 89.05 | 90.49 | 1,171,229 | +1.51(+1.70%) |
Feb 20, 2018 | 92.32 | 93.34 | 88.97 | 88.98 | 883,152 | -4.36(-4.67%) |
Feb 16, 2018 | 93.34 | 93.34 | 93.34 | 0 | +1.35(+1.47%) | |
Feb 15, 2018 | 93.60 | 93.85 | 90.83 | 91.99 | 706,351 | -0.56(-0.61%) |
Feb 14, 2018 | 87.77 | 94.90 | 87.62 | 92.55 | 1,387,589 | +3.75(+4.22%) |
Feb 13, 2018 | 88.15 | 89.17 | 86.29 | 88.80 | 664,025 | -0.05(-0.06%) |
Feb 12, 2018 | 87.11 | 89.34 | 84.55 | 88.85 | 1,041,951 | +2.15(+2.48%) |
Feb 09, 2018 | 86.04 | 88.37 | 82.98 | 86.70 | 938,608 | +0.77(+0.90%) |
Feb 08, 2018 | 90.66 | 91.39 | 85.93 | 85.93 | 1,425,165 | -4.96(-5.46%) |
Feb 07, 2018 | 92.26 | 93.48 | 89.86 | 90.89 | 968,040 | -1.66(-1.79%) |
Feb 06, 2018 | 87.63 | 93.25 | 87.10 | 92.55 | 1,184,133 | +1.05(+1.15%) |
Feb 05, 2018 | 91.09 | 92.98 | 89.70 | 91.50 | 690,401 | -0.54(-0.59%) |
Feb 02, 2018 | 91.32 | 94.59 | 90.78 | 92.04 | 1,242,704 | -0.21(-0.23%) |
Feb 01, 2018 | 93.55 | 93.84 | 89.65 | 92.25 | 1,777,228 | -1.74(-1.85%) |
Jan 31, 2018 | 101.79 | 102.96 | 93.11 | 93.99 | 1,573,304 | -6.94(-6.88%) |
Jan 30, 2018 | 101.43 | 101.43 | 98.89 | 100.93 | 722,064 | -1.78(-1.73%) |
Jan 29, 2018 | 103.44 | 104.28 | 100.75 | 102.71 | 723,506 | -1.13(-1.09%) |
Jan 26, 2018 | 103.63 | 104.63 | 102.52 | 103.84 | 497,775 | +0.02(+0.02%) |
Jan 25, 2018 | 104.07 | 104.19 | 100.70 | 103.82 | 700,462 | +0.66(+0.64%) |
Jan 24, 2018 | 104.77 | 105.46 | 100.88 | 103.16 | 966,474 | -1.40(-1.34%) |
Jan 23, 2018 | 103.33 | 105.13 | 102.20 | 104.56 | 750,234 | +0.97(+0.94%) |
Jan 22, 2018 | 100.36 | 105.24 | 99.80 | 103.59 | 1,090,347 | +3.32(+3.31%) |
Jan 19, 2018 | 96.39 | 100.60 | 96.12 | 100.27 | 1,305,131 | +3.65(+3.78%) |
Jan 18, 2018 | 95.28 | 97.83 | 93.91 | 96.62 | 555,911 | +1.25(+1.31%) |
Jan 17, 2018 | 93.47 | 96.54 | 93.01 | 95.37 | 770,964 | +2.59(+2.79%) |
Jan 16, 2018 | 97.04 | 97.38 | 91.72 | 92.78 | 1,315,132 | -3.09(-3.22%) |
Jan 12, 2018 | 95.87 | 95.87 | 95.87 | 0 | +0.48(+0.50%) | |
Jan 11, 2018 | 93.55 | 98.50 | 93.20 | 95.39 | 1,262,690 | +3.91(+4.27%) |
Jan 10, 2018 | 94.96 | 95.00 | 90.79 | 91.48 | 1,199,369 | -3.75(-3.94%) |
Jan 09, 2018 | 94.16 | 95.77 | 94.02 | 95.23 | 943,166 | +0.89(+0.94%) |
Jan 08, 2018 | 92.61 | 94.60 | 91.54 | 94.34 | 582,534 | +1.37(+1.47%) |
Jan 05, 2018 | 90.77 | 93.13 | 89.36 | 92.97 | 894,718 | +3.05(+3.39%) |
Jan 04, 2018 | 91.48 | 92.78 | 88.55 | 89.92 | 1,188,662 | -1.31(-1.44%) |
Jan 03, 2018 | 89.64 | 92.00 | 88.79 | 91.23 | 1,108,331 | +1.46(+1.63%) |
Jan 02, 2018 | 86.64 | 89.77 | 86.31 | 89.77 | 1,077,802 | +3.56(+4.13%) |
Dec 29, 2017 | 86.21 | 86.21 | 86.21 | 0 | -4.51(-4.97%) | |
Dec 28, 2017 | 90.50 | 91.02 | 89.90 | 90.72 | 821,150 | +0.22(+0.24%) |
Dec 27, 2017 | 91.53 | 93.22 | 89.90 | 90.50 | 975,926 | -1.38(-1.50%) |
Dec 26, 2017 | 93.19 | 93.67 | 90.43 | 91.88 | 914,807 | -1.04(-1.12%) |
Dec 22, 2017 | 100.02 | 100.20 | 92.82 | 92.92 | 1,211,029 | -6.77(-6.79%) |
Dec 21, 2017 | 102.37 | 102.83 | 98.17 | 99.69 | 786,192 | -2.70(-2.64%) |
Dec 20, 2017 | 102.42 | 105.00 | 101.03 | 102.39 | 862,645 | +0.53(+0.52%) |
Dec 19, 2017 | 104.73 | 104.79 | 101.47 | 101.86 | 477,965 | -2.17(-2.09%) |
Dec 18, 2017 | 100.32 | 104.30 | 99.51 | 104.03 | 981,335 | +4.40(+4.42%) |
Dec 15, 2017 | 99.54 | 100.79 | 98.66 | 99.63 | 1,113,167 | +0.98(+0.99%) |
Dec 14, 2017 | 100.70 | 100.93 | 96.97 | 98.65 | 1,088,224 | -2.19(-2.17%) |
Dec 13, 2017 | 99.53 | 101.69 | 98.36 | 100.84 | 1,203,926 | +3.96(+4.09%) |
Dec 12, 2017 | 102.73 | 103.60 | 96.59 | 96.88 | 1,203,794 | -6.23(-6.04%) |
Dec 11, 2017 | 104.45 | 105.59 | 100.59 | 103.11 | 928,200 | -1.95(-1.86%) |
Dec 08, 2017 | 105.60 | 109.27 | 103.91 | 105.06 | 1,376,135 | +0.00(+0.00%) |
Dec 07, 2017 | 105.11 | 108.86 | 103.00 | 1,003,156 | +0.00(+0.00%) | |
Dec 06, 2017 | 102.06 | 109.53 | 95.50 | 104.70 | 2,189,230 | +0.83(+0.80%) |
Dec 05, 2017 | 103.01 | 105.88 | 101.27 | 103.87 | 2,255,640 | +1.48(+1.45%) |
Dec 04, 2017 | 103.97 | 105.45 | 100.32 | 102.39 | 1,142,228 | +0.42(+0.41%) |
Dec 01, 2017 | 100.48 | 103.08 | 97.63 | 101.97 | 941,435 | +0.58(+0.57%) |
Nov 30, 2017 | 98.99 | 102.11 | 98.81 | 101.39 | 847,854 | +2.42(+2.45%) |
Nov 29, 2017 | 104.00 | 97.18 | 98.97 | 1,274,426 | -3.12(-3.06%) | |
Nov 28, 2017 | 97.26 | 102.33 | 97.26 | 102.09 | 945,754 | +4.98(+5.13%) |
Nov 27, 2017 | 99.64 | 100.50 | 96.68 | 97.11 | 994,685 | -2.05(-2.07%) |
Nov 24, 2017 | 100.01 | 100.99 | 99.00 | 99.16 | 176,769 | -0.21(-0.21%) |
Nov 22, 2017 | 97.87 | 100.59 | 97.87 | 99.37 | 767,079 | +1.52(+1.55%) |
Nov 21, 2017 | 100.49 | 100.64 | 96.06 | 97.85 | 940,657 | -1.27(-1.28%) |
Nov 20, 2017 | 103.05 | 103.50 | 99.12 | 99.12 | 1,047,877 | -3.14(-3.07%) |
Nov 17, 2017 | 104.95 | 107.48 | 101.86 | 102.26 | 2,200,350 | -2.55(-2.43%) |
Nov 16, 2017 | 100.10 | 105.99 | 96.28 | 104.81 | 7,088,662 | +21.51(+25.82%) |
Nov 15, 2017 | 89.90 | 89.91 | 82.92 | 83.30 | 2,159,052 | -5.39(-6.08%) |
Nov 14, 2017 | 88.46 | 91.06 | 88.12 | 88.69 | 1,132,010 | +1.00(+1.14%) |
Nov 13, 2017 | 85.04 | 88.28 | 84.78 | 87.69 | 1,078,733 | +2.15(+2.51%) |
Nov 10, 2017 | 82.15 | 85.91 | 82.15 | 85.54 | 1,291,266 | +3.43(+4.18%) |
Nov 09, 2017 | 84.69 | 86.75 | 81.00 | 82.11 | 1,484,342 | -3.74(-4.36%) |
Nov 08, 2017 | 83.23 | 86.60 | 81.77 | 85.85 | 918,174 | +2.35(+2.81%) |
Nov 07, 2017 | 87.55 | 87.68 | 82.53 | 83.50 | 1,245,178 | -2.64(-3.06%) |
Nov 06, 2017 | 87.16 | 89.70 | 85.54 | 86.14 | 1,237,033 | -0.65(-0.75%) |
Nov 03, 2017 | 90.62 | 93.59 | 86.20 | 86.79 | 1,715,347 | -2.45(-2.75%) |
Nov 02, 2017 | 90.78 | 91.51 | 85.80 | 89.24 | 1,662,868 | -2.51(-2.74%) |
Nov 01, 2017 | 90.51 | 92.18 | 89.51 | 91.75 | 1,113,715 | +1.83(+2.04%) |
Oct 31, 2017 | 88.27 | 90.48 | 88.27 | 89.92 | 771,987 | +1.95(+2.22%) |
Oct 30, 2017 | 86.64 | 91.81 | 86.40 | 87.97 | 1,375,750 | +1.33(+1.54%) |
Oct 27, 2017 | 86.87 | 88.09 | 85.56 | 86.64 | 635,373 | -0.24(-0.28%) |
Oct 26, 2017 | 82.49 | 87.25 | 82.49 | 86.88 | 1,228,731 | +3.83(+4.61%) |
Oct 25, 2017 | 85.50 | 86.43 | 79.24 | 83.05 | 1,804,758 | -2.22(-2.60%) |
Oct 24, 2017 | 85.00 | 86.43 | 83.92 | 85.27 | 903,602 | +0.68(+0.80%) |
Oct 23, 2017 | 84.51 | 88.54 | 84.01 | 84.59 | 2,384,414 | +0.80(+0.95%) |
Oct 20, 2017 | 81.09 | 84.70 | 80.97 | 83.79 | 836,065 | +3.48(+4.33%) |
Oct 19, 2017 | 78.68 | 80.54 | 78.68 | 80.31 | 367,064 | +0.50(+0.63%) |
Oct 18, 2017 | 78.58 | 81.61 | 78.32 | 79.81 | 597,621 | +0.99(+1.26%) |
Oct 17, 2017 | 79.42 | 81.77 | 78.50 | 78.82 | 671,927 | -0.80(-1.00%) |
Oct 16, 2017 | 79.90 | 83.57 | 79.36 | 79.62 | 1,723,308 | -0.46(-0.57%) |
Oct 13, 2017 | 77.10 | 80.87 | 77.09 | 80.08 | 1,113,732 | +2.88(+3.73%) |
Oct 12, 2017 | 77.02 | 77.66 | 74.92 | 77.20 | 1,389,596 | -0.05(-0.06%) |
Oct 11, 2017 | 73.86 | 78.13 | 73.80 | 77.25 | 1,414,024 | +3.05(+4.11%) |
Oct 10, 2017 | 72.67 | 76.50 | 72.67 | 74.20 | 1,101,049 | +1.53(+2.11%) |
Oct 09, 2017 | 75.72 | 75.97 | 71.78 | 72.67 | 1,379,768 | -3.79(-4.96%) |
Oct 06, 2017 | 75.00 | 77.56 | 74.81 | 76.46 | 863,314 | +1.17(+1.55%) |
Oct 05, 2017 | 75.17 | 76.19 | 74.84 | 75.29 | 673,896 | -0.45(-0.59%) |
Oct 04, 2017 | 74.67 | 77.03 | 74.57 | 75.74 | 926,289 | +1.49(+2.01%) |
Oct 03, 2017 | 71.16 | 75.39 | 71.16 | 74.25 | 1,163,554 | +2.75(+3.85%) |