Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.04 | 77.64 | 75.52 | 77.28 | 3,552,175 | +1.04(+1.36%) |
Dec 28, 2018 | 76.32 | 77.20 | 75.04 | 76.24 | 2,850,412 | -0.72(-0.94%) |
Dec 27, 2018 | 76.72 | 77.20 | 74.96 | 76.96 | 4,566,021 | -2.24(-2.83%) |
Dec 26, 2018 | 74.00 | 79.36 | 73.84 | 79.20 | 5,118,748 | +4.88(+6.57%) |
Dec 24, 2018 | 75.92 | 76.16 | 74.24 | 74.32 | 2,699,762 | -2.24(-2.93%) |
Dec 21, 2018 | 76.96 | 78.24 | 76.32 | 76.56 | 4,862,650 | -1.20(-1.54%) |
Dec 20, 2018 | 78.48 | 79.68 | 77.12 | 77.76 | 5,513,239 | -2.40(-2.99%) |
Dec 19, 2018 | 79.76 | 81.60 | 79.36 | 80.16 | 4,808,015 | +1.84(+2.35%) |
Dec 18, 2018 | 83.28 | 83.28 | 77.84 | 78.32 | 7,037,273 | -5.28(-6.32%) |
Dec 17, 2018 | 87.12 | 87.28 | 83.28 | 83.60 | 5,010,433 | -2.96(-3.42%) |
Dec 14, 2018 | 88.72 | 88.80 | 86.24 | 86.56 | 4,474,000 | -3.12(-3.48%) |
Dec 13, 2018 | 85.92 | 90.16 | 85.76 | 89.68 | 6,632,947 | +3.12(+3.60%) |
Dec 12, 2018 | 88.56 | 89.04 | 86.32 | 86.56 | 3,282,116 | -1.04(-1.19%) |
Dec 11, 2018 | 88.32 | 88.80 | 86.80 | 87.60 | 2,605,793 | +1.60(+1.86%) |
Dec 10, 2018 | 86.96 | 88.24 | 85.60 | 86.00 | 3,924,690 | -2.88(-3.24%) |
Dec 07, 2018 | 90.96 | 91.81 | 88.60 | 88.88 | 5,410,949 | +1.36(+1.55%) |
Dec 06, 2018 | 86.88 | 88.00 | 84.80 | 87.52 | 5,734,547 | -1.92(-2.15%) |
Dec 04, 2018 | 89.96 | 90.80 | 89.20 | 89.44 | 3,399,300 | -0.72(-0.80%) |
Dec 03, 2018 | 90.16 | 90.16 | 88.16 | 90.16 | 4,042,455 | +4.32(+5.03%) |
Nov 30, 2018 | 85.04 | 87.40 | 84.08 | 85.84 | 5,852,463 | -1.12(-1.29%) |
Nov 29, 2018 | 86.72 | 88.32 | 86.08 | 86.96 | 4,138,408 | +1.68(+1.97%) |
Nov 28, 2018 | 86.80 | 88.32 | 84.80 | 85.28 | 6,085,896 | -2.32(-2.65%) |
Nov 27, 2018 | 87.76 | 88.64 | 85.12 | 87.60 | 4,508,588 | +0.08(+0.09%) |
Nov 26, 2018 | 87.60 | 88.48 | 87.04 | 87.52 | 4,876,434 | +0.88(+1.02%) |
Nov 23, 2018 | 87.04 | 87.52 | 85.52 | 86.64 | 6,942,037 | -5.52(-5.99%) |
Nov 21, 2018 | 92.16 | 92.16 | 92.16 | 0 | +2.00(+2.22%) | |
Nov 20, 2018 | 94.64 | 95.20 | 89.28 | 90.16 | 8,999,960 | -6.96(-7.17%) |
Nov 19, 2018 | 95.04 | 97.44 | 93.52 | 97.12 | 4,316,182 | +0.56(+0.58%) |
Nov 16, 2018 | 97.60 | 98.40 | 94.96 | 96.56 | 3,793,362 | +0.72(+0.75%) |
Nov 15, 2018 | 95.92 | 97.20 | 95.44 | 95.84 | 4,922,724 | +0.24(+0.25%) |
Nov 14, 2018 | 96.16 | 97.36 | 95.04 | 95.60 | 6,930,222 | +2.08(+2.22%) |
Nov 13, 2018 | 99.36 | 99.84 | 92.88 | 93.52 | 10,540,546 | -6.32(-6.33%) |
Nov 12, 2018 | 102.88 | 103.76 | 99.52 | 99.84 | 4,352,801 | -1.76(-1.73%) |
Nov 09, 2018 | 101.20 | 102.72 | 100.56 | 101.60 | 3,858,087 | -1.12(-1.09%) |
Nov 08, 2018 | 103.92 | 104.48 | 102.56 | 102.72 | 3,424,998 | -1.76(-1.68%) |
Nov 07, 2018 | 106.08 | 106.48 | 103.84 | 104.48 | 3,239,750 | -0.96(-0.91%) |
Nov 06, 2018 | 107.12 | 107.36 | 103.92 | 105.44 | 3,700,406 | -0.96(-0.90%) |
Nov 05, 2018 | 107.92 | 108.72 | 106.32 | 106.40 | 2,452,502 | -0.08(-0.08%) |
Nov 02, 2018 | 107.36 | 108.12 | 106.20 | 106.48 | 3,595,175 | -1.20(-1.11%) |
Nov 01, 2018 | 110.88 | 110.88 | 106.96 | 107.68 | 4,506,224 | -2.64(-2.39%) |
Oct 31, 2018 | 111.92 | 113.04 | 110.16 | 110.32 | 3,997,874 | -1.92(-1.71%) |
Oct 30, 2018 | 111.20 | 113.28 | 110.96 | 112.24 | 2,458,200 | -0.64(-0.57%) |
Oct 29, 2018 | 114.00 | 114.24 | 112.32 | 112.88 | 2,657,917 | -1.76(-1.54%) |
Oct 26, 2018 | 112.96 | 115.00 | 112.48 | 114.64 | 2,714,950 | +0.96(+0.84%) |
Oct 25, 2018 | 113.44 | 114.64 | 113.28 | 113.68 | 1,922,627 | +1.28(+1.14%) |
Oct 24, 2018 | 113.92 | 114.72 | 112.32 | 112.40 | 3,376,611 | +0.08(+0.07%) |
Oct 23, 2018 | 114.88 | 115.12 | 111.44 | 112.32 | 5,841,010 | -5.60(-4.75%) |
Oct 22, 2018 | 116.80 | 118.00 | 116.00 | 117.92 | 2,182,719 | +0.16(+0.14%) |
Oct 19, 2018 | 117.44 | 118.40 | 117.04 | 117.76 | 2,574,550 | +1.28(+1.10%) |
Oct 18, 2018 | 116.48 | 118.08 | 116.08 | 116.48 | 2,988,299 | -2.08(-1.75%) |
Oct 17, 2018 | 120.40 | 120.48 | 117.52 | 118.56 | 3,950,923 | -2.96(-2.44%) |
Oct 16, 2018 | 120.72 | 122.16 | 120.40 | 121.52 | 2,308,691 | +0.48(+0.40%) |
Oct 15, 2018 | 120.96 | 121.36 | 119.76 | 121.04 | 2,796,665 | +0.08(+0.07%) |
Oct 12, 2018 | 121.12 | 121.28 | 119.36 | 120.96 | 3,340,887 | +1.36(+1.14%) |
Oct 11, 2018 | 121.76 | 122.12 | 119.12 | 119.60 | 3,722,935 | -3.44(-2.80%) |
Oct 10, 2018 | 126.16 | 126.16 | 122.96 | 123.04 | 2,257,612 | -3.52(-2.78%) |
Oct 09, 2018 | 126.24 | 127.20 | 125.12 | 126.56 | 2,912,526 | +1.12(+0.89%) |
Oct 08, 2018 | 124.48 | 125.64 | 124.24 | 125.44 | 2,473,343 | -0.08(-0.06%) |
Oct 05, 2018 | 125.76 | 127.04 | 124.80 | 125.52 | 3,253,275 | -0.40(-0.32%) |
Oct 04, 2018 | 128.24 | 128.24 | 124.88 | 125.92 | 3,300,182 | -2.80(-2.18%) |
Oct 03, 2018 | 126.80 | 129.92 | 125.36 | 128.72 | 3,277,726 | +1.76(+1.39%) |
Oct 02, 2018 | 127.60 | 127.60 | 126.64 | 126.96 | 1,999,745 | -0.64(-0.50%) |
Oct 01, 2018 | 124.00 | 128.04 | 123.56 | 127.60 | 3,278,852 | +3.44(+2.77%) |
Sep 28, 2018 | 121.92 | 124.56 | 121.84 | 124.16 | 2,314,637 | +2.08(+1.70%) |
Sep 27, 2018 | 122.08 | 122.16 | 121.20 | 122.08 | 1,472,426 | +1.20(+0.99%) |
Sep 26, 2018 | 121.36 | 121.92 | 120.72 | 120.88 | 1,383,155 | -1.28(-1.05%) |
Sep 25, 2018 | 122.56 | 122.88 | 121.44 | 122.16 | 2,287,794 | +0.16(+0.13%) |
Sep 24, 2018 | 121.76 | 122.88 | 121.36 | 122.00 | 3,085,769 | +2.32(+1.94%) |
Sep 21, 2018 | 119.92 | 121.20 | 118.24 | 119.68 | 3,544,975 | +1.28(+1.08%) |
Sep 20, 2018 | 120.16 | 120.40 | 118.24 | 118.40 | 1,846,017 | -1.12(-0.94%) |
Sep 19, 2018 | 117.92 | 119.60 | 117.84 | 119.52 | 2,180,160 | +2.00(+1.70%) |
Sep 18, 2018 | 117.52 | 118.48 | 116.68 | 117.52 | 1,835,954 | +1.76(+1.52%) |
Sep 17, 2018 | 116.88 | 117.28 | 115.36 | 115.76 | 1,802,907 | -0.24(-0.21%) |
Sep 14, 2018 | 115.84 | 117.68 | 114.48 | 116.00 | 2,044,775 | +0.08(+0.07%) |
Sep 13, 2018 | 116.88 | 117.36 | 115.12 | 115.92 | 2,303,155 | -2.32(-1.96%) |
Sep 12, 2018 | 118.00 | 119.68 | 117.84 | 118.24 | 2,329,619 | +1.44(+1.23%) |
Sep 11, 2018 | 114.16 | 117.04 | 113.84 | 116.80 | 1,551,404 | +3.12(+2.74%) |
Sep 10, 2018 | 115.04 | 115.36 | 113.36 | 113.68 | 1,242,658 | -0.56(-0.49%) |
Sep 07, 2018 | 113.04 | 114.32 | 112.56 | 114.24 | 1,718,587 | -0.16(-0.14%) |
Sep 06, 2018 | 115.68 | 115.92 | 112.80 | 114.40 | 1,942,387 | -1.52(-1.31%) |
Sep 05, 2018 | 116.64 | 117.12 | 115.48 | 115.92 | 1,608,201 | -0.72(-0.62%) |
Sep 04, 2018 | 118.80 | 118.96 | 116.24 | 116.64 | 1,879,479 | -1.04(-0.88%) |
Aug 31, 2018 | 117.68 | 117.68 | 117.68 | 0 | -0.32(-0.27%) | |
Aug 30, 2018 | 117.52 | 118.64 | 117.12 | 118.00 | 1,791,548 | +0.72(+0.61%) |
Aug 29, 2018 | 116.24 | 117.36 | 115.84 | 117.28 | 2,214,786 | +1.84(+1.59%) |
Aug 28, 2018 | 116.08 | 116.08 | 114.80 | 115.44 | 1,341,140 | -0.56(-0.48%) |
Aug 27, 2018 | 115.84 | 116.08 | 115.28 | 116.00 | 1,358,447 | +0.56(+0.49%) |
Aug 24, 2018 | 116.00 | 116.64 | 114.88 | 115.44 | 1,787,900 | +1.28(+1.12%) |
Aug 23, 2018 | 113.60 | 114.48 | 113.20 | 114.16 | 1,441,387 | +0.00(+0.00%) |
Aug 22, 2018 | 113.04 | 114.56 | 112.44 | 114.16 | 2,537,506 | +3.52(+3.18%) |
Aug 21, 2018 | 111.68 | 111.84 | 110.48 | 110.64 | 1,340,447 | +0.56(+0.51%) |
Aug 20, 2018 | 109.52 | 110.40 | 109.24 | 110.08 | 2,190,303 | +0.56(+0.51%) |
Aug 17, 2018 | 110.48 | 110.56 | 108.88 | 109.52 | 2,552,362 | +0.48(+0.44%) |
Aug 16, 2018 | 108.56 | 109.20 | 108.16 | 109.04 | 2,308,626 | +0.96(+0.89%) |
Aug 15, 2018 | 110.24 | 110.32 | 107.52 | 108.08 | 5,946,023 | -3.84(-3.43%) |
Aug 14, 2018 | 113.76 | 113.84 | 111.12 | 111.92 | 2,366,674 | -0.16(-0.14%) |
Aug 13, 2018 | 112.08 | 112.40 | 109.44 | 112.08 | 3,423,018 | -0.56(-0.50%) |
Aug 10, 2018 | 112.08 | 112.96 | 111.92 | 112.64 | 2,255,275 | +1.60(+1.44%) |
Aug 09, 2018 | 111.76 | 112.24 | 110.96 | 111.04 | 2,017,995 | -0.16(-0.14%) |
Aug 08, 2018 | 113.52 | 113.52 | 110.40 | 111.20 | 3,610,015 | -3.68(-3.20%) |
Aug 07, 2018 | 115.44 | 115.86 | 114.72 | 114.88 | 1,672,352 | +0.40(+0.35%) |
Aug 06, 2018 | 115.20 | 116.32 | 114.40 | 114.48 | 2,555,701 | +0.32(+0.28%) |
Aug 03, 2018 | 114.48 | 114.80 | 112.88 | 114.16 | 2,062,800 | -0.72(-0.63%) |
Aug 02, 2018 | 112.08 | 115.36 | 111.84 | 114.88 | 2,169,546 | +2.16(+1.92%) |
Aug 01, 2018 | 112.72 | 113.76 | 111.92 | 112.72 | 2,263,851 | -1.52(-1.33%) |
Jul 31, 2018 | 115.04 | 115.20 | 113.92 | 114.24 | 2,030,490 | -2.08(-1.79%) |
Jul 30, 2018 | 116.72 | 117.12 | 116.16 | 116.32 | 2,153,787 | +1.76(+1.54%) |
Jul 27, 2018 | 115.60 | 116.00 | 113.52 | 114.56 | 1,882,912 | -1.20(-1.04%) |
Jul 26, 2018 | 114.72 | 116.32 | 114.72 | 115.76 | 1,977,998 | +0.40(+0.35%) |
Jul 25, 2018 | 114.24 | 115.84 | 113.36 | 115.36 | 2,686,585 | +1.52(+1.34%) |
Jul 24, 2018 | 112.88 | 114.80 | 112.88 | 113.84 | 2,495,564 | +1.12(+0.99%) |
Jul 23, 2018 | 114.56 | 115.20 | 112.44 | 112.72 | 2,936,997 | -0.48(-0.42%) |
Jul 20, 2018 | 113.44 | 113.80 | 112.56 | 113.20 | 2,851,185 | +0.16(+0.14%) |
Jul 19, 2018 | 112.64 | 114.32 | 112.24 | 113.04 | 2,766,292 | +0.24(+0.21%) |
Jul 18, 2018 | 110.80 | 112.88 | 110.40 | 112.80 | 2,784,366 | +1.20(+1.08%) |
Jul 17, 2018 | 110.72 | 112.40 | 110.08 | 111.60 | 6,806,658 | +0.08(+0.07%) |
Jul 16, 2018 | 113.60 | 113.84 | 110.88 | 111.52 | 3,900,183 | -4.24(-3.66%) |
Jul 13, 2018 | 115.36 | 117.28 | 115.16 | 115.76 | 2,398,041 | +0.64(+0.56%) |
Jul 12, 2018 | 115.04 | 115.56 | 113.12 | 115.12 | 2,938,793 | +0.64(+0.56%) |
Jul 11, 2018 | 119.04 | 120.24 | 113.73 | 114.48 | 4,800,977 | -6.08(-5.04%) |
Jul 10, 2018 | 120.88 | 121.36 | 119.84 | 120.56 | 1,926,825 | +0.32(+0.27%) |
Jul 09, 2018 | 119.76 | 120.24 | 118.48 | 120.24 | 1,611,847 | +0.56(+0.47%) |
Jul 06, 2018 | 117.36 | 119.84 | 117.28 | 119.68 | 2,368,135 | +1.44(+1.22%) |
Jul 05, 2018 | 120.00 | 120.40 | 117.60 | 118.24 | 2,737,090 | -1.12(-0.94%) |
Jul 03, 2018 | 119.36 | 119.36 | 119.36 | 0 | -0.32(-0.27%) | |
Jul 02, 2018 | 120.00 | 120.48 | 118.99 | 119.68 | 2,692,019 | -0.80(-0.66%) |
Jun 29, 2018 | 120.64 | 119.36 | 120.48 | 2,701,251 | +1.60(+1.35%) | |
Jun 28, 2018 | 117.84 | 119.92 | 117.52 | 118.88 | 3,882,687 | +1.68(+1.43%) |
Jun 27, 2018 | 115.92 | 118.40 | 115.84 | 117.20 | 4,305,112 | +3.04(+2.66%) |
Jun 26, 2018 | 111.28 | 114.45 | 110.32 | 114.16 | 4,206,538 | +4.00(+3.63%) |
Jun 25, 2018 | 112.08 | 112.40 | 109.84 | 110.16 | 3,099,639 | -2.00(-1.78%) |
Jun 22, 2018 | 109.68 | 112.24 | 108.73 | 112.16 | 4,123,494 | +5.68(+5.33%) |
Jun 21, 2018 | 105.12 | 107.28 | 104.96 | 106.48 | 2,244,967 | +0.24(+0.23%) |
Jun 20, 2018 | 106.56 | 107.48 | 105.20 | 106.24 | 2,538,988 | +1.12(+1.07%) |
Jun 19, 2018 | 104.80 | 105.68 | 104.08 | 105.12 | 1,999,770 | -1.20(-1.13%) |
Jun 18, 2018 | 105.36 | 106.64 | 104.96 | 106.32 | 2,223,116 | +1.92(+1.84%) |
Jun 15, 2018 | 108.16 | 104.32 | 104.40 | 3,436,806 | -3.76(-3.48%) | |
Jun 14, 2018 | 108.40 | 108.50 | 107.20 | 108.16 | 1,667,247 | +0.40(+0.37%) |
Jun 13, 2018 | 106.80 | 108.12 | 106.60 | 107.76 | 2,182,113 | +0.56(+0.52%) |
Jun 12, 2018 | 106.72 | 107.88 | 106.64 | 107.20 | 2,433,865 | +0.32(+0.30%) |
Jun 11, 2018 | 105.36 | 107.32 | 105.16 | 106.88 | 1,835,971 | +0.72(+0.68%) |
Jun 08, 2018 | 106.48 | 107.15 | 105.44 | 106.16 | 1,979,261 | -0.64(-0.60%) |
Jun 07, 2018 | 105.68 | 106.88 | 105.57 | 106.80 | 1,776,077 | +1.52(+1.44%) |
Jun 06, 2018 | 106.00 | 104.00 | 105.28 | 2,116,163 | -0.48(-0.45%) | |
Jun 05, 2018 | 104.24 | 106.08 | 104.00 | 105.76 | 2,788,646 | +0.80(+0.76%) |
Jun 04, 2018 | 106.40 | 106.67 | 104.48 | 104.96 | 2,484,442 | -1.04(-0.98%) |
Jun 01, 2018 | 107.28 | 108.12 | 106.00 | 106.00 | 2,868,511 | -2.40(-2.21%) |
May 31, 2018 | 108.64 | 110.28 | 107.68 | 108.40 | 3,030,751 | -2.24(-2.02%) |
May 30, 2018 | 108.64 | 110.80 | 108.64 | 110.64 | 3,014,964 | +2.56(+2.37%) |
May 29, 2018 | 108.56 | 108.80 | 106.64 | 108.08 | 3,288,868 | -1.36(-1.24%) |
May 25, 2018 | 109.44 | 109.44 | 109.44 | 0 | -4.88(-4.27%) | |
May 24, 2018 | 114.32 | 115.20 | 114.16 | 114.32 | 1,931,239 | -1.76(-1.52%) |
May 23, 2018 | 116.24 | 116.64 | 115.12 | 116.08 | 2,011,440 | -0.40(-0.34%) |
May 22, 2018 | 117.20 | 117.92 | 116.40 | 116.48 | 2,459,500 | -0.88(-0.75%) |
May 21, 2018 | 115.84 | 117.36 | 115.72 | 117.36 | 1,681,860 | +1.92(+1.66%) |
May 18, 2018 | 115.52 | 116.00 | 114.96 | 115.44 | 1,557,264 | -0.48(-0.41%) |
May 17, 2018 | 116.32 | 117.04 | 115.16 | 115.92 | 2,149,867 | +0.24(+0.21%) |
May 16, 2018 | 114.72 | 115.84 | 114.40 | 115.68 | 1,683,020 | +0.48(+0.42%) |
May 15, 2018 | 114.96 | 115.52 | 114.00 | 115.20 | 2,236,829 | +0.16(+0.14%) |
May 14, 2018 | 114.40 | 115.20 | 114.28 | 115.04 | 2,033,215 | +1.04(+0.91%) |
May 11, 2018 | 114.96 | 115.40 | 113.92 | 114.00 | 1,758,749 | -1.28(-1.11%) |
May 10, 2018 | 115.04 | 115.52 | 114.00 | 115.28 | 1,953,301 | +0.32(+0.28%) |
May 09, 2018 | 114.16 | 115.28 | 114.08 | 114.96 | 2,433,279 | +2.48(+2.20%) |
May 08, 2018 | 113.44 | 113.75 | 109.24 | 112.48 | 6,607,221 | -0.32(-0.28%) |
May 07, 2018 | 113.52 | 114.40 | 112.24 | 112.80 | 3,601,000 | +0.08(+0.07%) |
May 04, 2018 | 110.64 | 113.04 | 110.62 | 112.72 | 2,346,756 | +2.16(+1.95%) |
May 03, 2018 | 109.04 | 110.77 | 108.62 | 110.56 | 1,519,311 | +1.20(+1.10%) |
May 02, 2018 | 108.48 | 110.04 | 108.08 | 109.36 | 1,727,873 | +0.48(+0.44%) |
May 01, 2018 | 109.52 | 109.60 | 108.00 | 108.88 | 2,010,841 | -1.52(-1.38%) |
Apr 30, 2018 | 108.96 | 112.00 | 108.80 | 110.40 | 3,617,131 | +0.56(+0.51%) |
Apr 27, 2018 | 109.44 | 110.40 | 109.38 | 109.84 | 1,601,477 | -0.32(-0.29%) |
Apr 26, 2018 | 110.64 | 110.72 | 109.36 | 110.16 | 2,151,707 | +0.40(+0.36%) |
Apr 25, 2018 | 109.52 | 110.08 | 108.36 | 109.76 | 1,707,312 | +0.32(+0.29%) |
Apr 24, 2018 | 110.80 | 112.00 | 109.04 | 109.44 | 2,510,055 | -1.92(-1.72%) |
Apr 23, 2018 | 108.88 | 111.52 | 108.40 | 111.36 | 2,073,443 | +1.36(+1.24%) |
Apr 20, 2018 | 109.28 | 110.72 | 108.96 | 110.00 | 1,478,879 | -0.16(-0.15%) |
Apr 19, 2018 | 111.60 | 112.00 | 109.79 | 110.16 | 2,178,551 | -0.88(-0.79%) |
Apr 18, 2018 | 109.60 | 111.20 | 109.12 | 111.04 | 3,322,389 | +3.76(+3.50%) |
Apr 17, 2018 | 106.16 | 107.52 | 105.92 | 107.28 | 1,644,352 | +0.24(+0.22%) |
Apr 16, 2018 | 107.92 | 107.99 | 106.72 | 107.04 | 1,753,077 | -1.36(-1.25%) |
Apr 13, 2018 | 108.40 | 109.12 | 108.00 | 108.40 | 1,770,344 | +0.24(+0.22%) |
Apr 12, 2018 | 107.20 | 108.32 | 106.40 | 108.16 | 1,853,780 | +0.56(+0.52%) |
Apr 11, 2018 | 106.40 | 108.73 | 106.00 | 107.60 | 3,085,418 | +1.60(+1.51%) |
Apr 10, 2018 | 104.16 | 106.16 | 104.16 | 106.00 | 2,972,486 | +3.84(+3.76%) |
Apr 09, 2018 | 101.52 | 102.64 | 101.36 | 102.16 | 1,601,758 | +2.08(+2.08%) |
Apr 06, 2018 | 102.40 | 102.76 | 99.76 | 100.08 | 3,147,510 | -2.56(-2.49%) |
Apr 05, 2018 | 102.56 | 103.48 | 101.92 | 102.64 | 2,151,994 | +0.08(+0.08%) |
Apr 04, 2018 | 100.40 | 102.64 | 100.20 | 102.56 | 2,537,974 | +0.08(+0.08%) |
Apr 03, 2018 | 102.24 | 102.88 | 101.76 | 102.48 | 1,146,498 | +0.56(+0.55%) |
Apr 02, 2018 | 103.84 | 103.84 | 101.60 | 101.92 | 2,413,811 | -2.80(-2.67%) |
Mar 29, 2018 | 104.72 | 104.72 | 104.72 | 0 | +0.40(+0.38%) | |
Mar 28, 2018 | 104.16 | 105.04 | 102.80 | 104.32 | 2,372,540 | -0.32(-0.31%) |
Mar 27, 2018 | 106.24 | 106.32 | 104.28 | 104.64 | 2,577,085 | -1.04(-0.98%) |
Mar 26, 2018 | 105.84 | 106.24 | 104.96 | 105.68 | 3,121,831 | -0.56(-0.53%) |
Mar 23, 2018 | 104.72 | 106.40 | 104.64 | 106.24 | 2,269,887 | +2.64(+2.55%) |
Mar 22, 2018 | 104.08 | 104.40 | 103.44 | 103.60 | 1,965,200 | -1.84(-1.75%) |
Mar 21, 2018 | 103.68 | 105.68 | 103.44 | 105.44 | 2,885,277 | +2.96(+2.89%) |
Mar 20, 2018 | 102.08 | 103.19 | 101.68 | 102.48 | 2,281,826 | +2.08(+2.07%) |
Mar 19, 2018 | 100.56 | 100.63 | 99.12 | 100.40 | 2,855,362 | +0.00(+0.00%) |
Mar 16, 2018 | 98.80 | 100.96 | 98.56 | 100.40 | 3,485,082 | +1.68(+1.70%) |
Mar 15, 2018 | 98.80 | 99.32 | 98.32 | 98.72 | 1,467,356 | +0.48(+0.49%) |
Mar 14, 2018 | 98.24 | 98.72 | 97.08 | 98.24 | 2,319,487 | +0.32(+0.33%) |
Mar 13, 2018 | 98.48 | 99.99 | 97.20 | 97.92 | 3,024,240 | -1.04(-1.05%) |
Mar 12, 2018 | 99.28 | 99.52 | 97.76 | 98.96 | 2,185,133 | -0.80(-0.80%) |
Mar 09, 2018 | 98.16 | 100.00 | 98.08 | 99.76 | 2,423,105 | +2.56(+2.63%) |
Mar 08, 2018 | 98.56 | 98.64 | 96.64 | 97.20 | 2,881,224 | -1.60(-1.62%) |
Mar 07, 2018 | 100.72 | 97.52 | 98.80 | 3,119,617 | -1.76(-1.75%) | |
Mar 06, 2018 | 100.96 | 101.08 | 100.04 | 100.56 | 2,255,329 | -0.16(-0.16%) |
Mar 05, 2018 | 98.64 | 101.04 | 98.55 | 100.72 | 2,456,839 | +1.76(+1.78%) |
Mar 02, 2018 | 97.76 | 98.96 | 96.80 | 98.96 | 2,254,716 | +0.16(+0.16%) |
Mar 01, 2018 | 98.08 | 99.04 | 96.88 | 98.80 | 3,237,517 | -0.16(-0.16%) |
Feb 28, 2018 | 101.68 | 102.08 | 98.72 | 98.96 | 3,475,436 | -2.24(-2.21%) |
Feb 27, 2018 | 102.72 | 102.80 | 100.89 | 101.20 | 2,128,952 | -1.68(-1.63%) |
Feb 26, 2018 | 101.84 | 103.32 | 101.45 | 102.88 | 1,748,015 | +0.72(+0.70%) |
Feb 23, 2018 | 100.88 | 102.56 | 100.76 | 102.16 | 2,300,131 | +1.44(+1.43%) |
Feb 22, 2018 | 100.72 | 2,411,641 | +2.40(+2.44%) | |||
Feb 21, 2018 | 98.64 | 99.52 | 98.24 | 98.32 | 1,422,518 | -0.80(-0.81%) |
Feb 20, 2018 | 99.36 | 100.20 | 98.80 | 99.12 | 2,719,723 | +0.08(+0.08%) |
Feb 16, 2018 | 99.04 | 99.04 | 99.04 | 0 | +0.40(+0.41%) | |
Feb 15, 2018 | 98.88 | 96.08 | 98.64 | 2,405,370 | +1.20(+1.23%) | |
Feb 14, 2018 | 93.84 | 97.80 | 93.52 | 97.44 | 4,468,778 | +2.48(+2.61%) |
Feb 13, 2018 | 95.43 | 94.96 | 2,371,136 | -0.16(-0.17%) | ||
Feb 12, 2018 | 95.84 | 96.76 | 94.92 | 95.12 | 2,038,882 | +0.24(+0.25%) |
Feb 09, 2018 | 96.88 | 97.12 | 93.19 | 94.88 | 5,397,893 | -1.84(-1.90%) |
Feb 08, 2018 | 99.36 | 99.48 | 96.64 | 96.72 | 3,407,439 | -2.24(-2.26%) |
Feb 07, 2018 | 101.76 | 102.08 | 98.24 | 98.96 | 4,612,705 | -2.64(-2.60%) |
Feb 06, 2018 | 101.60 | 103.04 | 101.36 | 101.60 | 2,954,320 | -0.68(-0.66%) |
Feb 05, 2018 | 104.24 | 104.56 | 101.84 | 102.28 | 3,839,252 | -2.04(-1.96%) |
Feb 02, 2018 | 104.96 | 105.36 | 103.32 | 104.32 | 3,594,686 | -1.60(-1.51%) |
Feb 01, 2018 | 104.64 | 106.08 | 104.24 | 105.92 | 2,509,161 | +2.08(+2.00%) |
Jan 31, 2018 | 103.28 | 104.08 | 102.33 | 103.84 | 2,657,380 | +0.64(+0.62%) |
Jan 30, 2018 | 103.52 | 103.60 | 102.72 | 103.20 | 4,303,641 | -1.68(-1.60%) |
Jan 29, 2018 | 104.88 | 105.20 | 104.08 | 104.88 | 1,977,496 | -1.04(-0.98%) |
Jan 26, 2018 | 104.88 | 106.32 | 104.80 | 105.92 | 3,971,992 | +1.44(+1.38%) |
Jan 25, 2018 | 106.24 | 106.40 | 104.24 | 104.48 | 2,096,163 | -1.28(-1.21%) |
Jan 24, 2018 | 103.52 | 105.84 | 103.28 | 105.76 | 3,267,350 | +2.00(+1.93%) |
Jan 23, 2018 | 102.72 | 103.92 | 102.62 | 103.76 | 2,075,482 | +1.52(+1.49%) |
Jan 22, 2018 | 101.44 | 102.72 | 101.04 | 102.24 | 1,866,187 | +0.48(+0.47%) |
Jan 19, 2018 | 101.44 | 101.92 | 100.89 | 101.76 | 2,168,169 | -0.32(-0.31%) |
Jan 18, 2018 | 102.00 | 102.80 | 101.60 | 102.08 | 2,075,683 | -0.16(-0.16%) |
Jan 17, 2018 | 101.84 | 102.72 | 101.68 | 102.24 | 1,992,879 | +0.16(+0.16%) |
Jan 16, 2018 | 102.48 | 102.88 | 101.44 | 102.08 | 2,277,832 | -0.88(-0.85%) |
Jan 12, 2018 | 102.96 | 102.96 | 102.96 | 0 | +1.36(+1.34%) | |
Jan 11, 2018 | 102.08 | 103.36 | 101.60 | 101.60 | 2,578,789 | +0.16(+0.16%) |
Jan 10, 2018 | 101.64 | 101.44 | 1,821,388 | +0.88(+0.88%) | ||
Jan 09, 2018 | 99.28 | 101.12 | 98.96 | 100.56 | 2,663,522 | +1.52(+1.53%) |
Jan 08, 2018 | 98.48 | 99.04 | 98.12 | 99.04 | 1,227,485 | +0.56(+0.57%) |
Jan 05, 2018 | 98.24 | 98.64 | 97.68 | 98.48 | 1,609,891 | -0.48(-0.49%) |
Jan 04, 2018 | 98.64 | 99.36 | 98.48 | 98.96 | 1,479,037 | +0.24(+0.24%) |
Jan 03, 2018 | 97.36 | 98.84 | 97.36 | 98.72 | 2,155,421 | +2.16(+2.24%) |