Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.13 | 58.17 | 56.51 | 57.27 | 464,047 | +1.85(+3.34%) |
Oct 30, 2018 | 53.24 | 55.48 | 53.00 | 55.42 | 334,268 | +2.96(+5.65%) |
Oct 29, 2018 | 56.72 | 56.85 | 50.57 | 52.46 | 468,711 | -2.88(-5.21%) |
Oct 26, 2018 | 53.69 | 56.56 | 52.95 | 55.34 | 591,123 | -1.77(-3.10%) |
Oct 25, 2018 | 55.93 | 58.32 | 55.57 | 57.11 | 395,603 | +3.00(+5.54%) |
Oct 24, 2018 | 58.98 | 59.21 | 54.03 | 54.11 | 594,319 | -5.88(-9.80%) |
Oct 23, 2018 | 57.51 | 60.99 | 56.58 | 59.99 | 388,703 | -1.96(-3.16%) |
Oct 22, 2018 | 63.15 | 63.45 | 61.27 | 61.95 | 243,175 | +1.79(+2.97%) |
Oct 19, 2018 | 61.22 | 62.20 | 59.68 | 60.16 | 298,413 | +1.63(+2.79%) |
Oct 18, 2018 | 61.49 | 61.50 | 57.82 | 58.53 | 435,032 | -4.87(-7.68%) |
Oct 17, 2018 | 64.35 | 64.43 | 62.47 | 63.40 | 273,276 | -2.33(-3.54%) |
Oct 16, 2018 | 63.50 | 66.01 | 63.23 | 65.72 | 421,532 | +4.51(+7.37%) |
Oct 15, 2018 | 61.57 | 62.53 | 60.97 | 61.21 | 220,734 | -2.07(-3.27%) |
Oct 12, 2018 | 63.17 | 63.63 | 60.92 | 63.28 | 459,847 | +4.96(+8.51%) |
Oct 11, 2018 | 59.13 | 60.97 | 56.60 | 58.32 | 870,380 | -1.74(-2.90%) |
Oct 10, 2018 | 64.93 | 64.99 | 60.03 | 60.06 | 553,135 | -5.87(-8.91%) |
Oct 09, 2018 | 65.14 | 66.86 | 64.38 | 65.93 | 360,070 | -0.91(-1.36%) |
Oct 08, 2018 | 64.89 | 67.08 | 64.74 | 66.85 | 291,315 | +0.47(+0.70%) |
Oct 05, 2018 | 67.20 | 67.55 | 64.61 | 66.38 | 578,840 | -0.85(-1.26%) |
Oct 04, 2018 | 70.41 | 70.44 | 66.28 | 67.23 | 516,207 | -5.40(-7.43%) |
Oct 03, 2018 | 76.09 | 76.09 | 72.00 | 72.63 | 267,153 | -1.96(-2.63%) |
Oct 02, 2018 | 74.40 | 75.56 | 73.85 | 74.59 | 260,667 | -2.86(-3.70%) |
Oct 01, 2018 | 78.59 | 78.64 | 76.94 | 77.45 | 154,556 | +0.15(+0.19%) |
Sep 28, 2018 | 77.19 | 78.52 | 76.68 | 77.30 | 535,520 | -1.60(-2.03%) |
Sep 27, 2018 | 78.50 | 79.73 | 78.33 | 78.91 | 88,561 | +1.05(+1.35%) |
Sep 26, 2018 | 77.81 | 80.53 | 77.54 | 77.86 | 532,927 | +0.40(+0.52%) |
Sep 25, 2018 | 76.78 | 77.84 | 76.59 | 77.46 | 144,647 | +0.98(+1.29%) |
Sep 24, 2018 | 76.46 | 76.63 | 75.64 | 76.47 | 173,632 | -2.57(-3.25%) |
Sep 21, 2018 | 78.29 | 79.51 | 78.12 | 79.05 | 217,037 | +0.88(+1.12%) |
Sep 20, 2018 | 77.67 | 78.22 | 76.41 | 78.17 | 224,067 | +2.68(+3.55%) |
Sep 19, 2018 | 74.44 | 75.85 | 74.44 | 75.49 | 226,832 | +2.86(+3.94%) |
Sep 18, 2018 | 71.66 | 72.96 | 71.59 | 72.63 | 232,582 | +1.98(+2.80%) |
Sep 17, 2018 | 70.80 | 71.79 | 70.34 | 70.65 | 160,021 | -1.87(-2.58%) |
Sep 14, 2018 | 73.98 | 74.25 | 71.56 | 72.52 | 302,141 | -0.14(-0.19%) |
Sep 13, 2018 | 73.29 | 74.30 | 71.93 | 72.65 | 438,719 | +2.54(+3.63%) |
Sep 12, 2018 | 67.96 | 71.26 | 67.34 | 70.11 | 300,775 | +1.15(+1.67%) |
Sep 11, 2018 | 66.52 | 69.07 | 65.97 | 68.96 | 231,308 | +0.37(+0.55%) |
Sep 10, 2018 | 70.54 | 70.54 | 68.33 | 68.59 | 232,399 | -2.13(-3.02%) |
Sep 07, 2018 | 71.09 | 72.70 | 69.94 | 70.72 | 245,332 | -1.08(-1.50%) |
Sep 06, 2018 | 71.95 | 72.56 | 70.33 | 71.80 | 213,387 | +0.11(+0.15%) |
Sep 05, 2018 | 72.22 | 72.56 | 70.92 | 71.69 | 240,809 | -3.16(-4.22%) |
Sep 04, 2018 | 75.61 | 75.77 | 74.31 | 74.84 | 259,034 | -4.80(-6.02%) |
Aug 31, 2018 | 79.64 | 79.64 | 79.64 | 0 | +1.39(+1.77%) | |
Aug 30, 2018 | 81.12 | 81.12 | 77.52 | 78.25 | 319,461 | -6.75(-7.94%) |
Aug 29, 2018 | 82.77 | 85.11 | 82.42 | 85.00 | 222,327 | +1.61(+1.94%) |
Aug 28, 2018 | 85.09 | 85.44 | 82.91 | 83.39 | 255,901 | -0.96(-1.14%) |
Aug 27, 2018 | 83.24 | 85.28 | 83.06 | 84.34 | 299,927 | +3.53(+4.37%) |
Aug 24, 2018 | 80.10 | 81.04 | 79.41 | 80.81 | 212,760 | +4.06(+5.29%) |
Aug 23, 2018 | 79.88 | 80.42 | 76.56 | 76.76 | 197,543 | -3.86(-4.78%) |
Aug 22, 2018 | 78.93 | 81.02 | 78.93 | 80.61 | 200,006 | +1.93(+2.46%) |
Aug 21, 2018 | 78.08 | 79.62 | 78.02 | 78.68 | 172,261 | +2.76(+3.64%) |
Aug 20, 2018 | 75.34 | 76.06 | 74.66 | 75.92 | 246,851 | +1.06(+1.41%) |
Aug 17, 2018 | 71.83 | 75.36 | 71.31 | 74.86 | 518,960 | +2.24(+3.09%) |
Aug 16, 2018 | 73.43 | 74.35 | 72.49 | 72.62 | 219,749 | +1.20(+1.69%) |
Aug 15, 2018 | 71.55 | 72.34 | 69.34 | 71.41 | 486,101 | -6.77(-8.65%) |
Aug 14, 2018 | 77.50 | 78.59 | 77.11 | 78.18 | 193,250 | +1.49(+1.94%) |
Aug 13, 2018 | 78.29 | 78.95 | 76.02 | 76.69 | 259,811 | -3.91(-4.85%) |
Aug 10, 2018 | 80.36 | 81.29 | 79.83 | 80.61 | 312,560 | -5.65(-6.55%) |
Aug 09, 2018 | 87.21 | 87.84 | 86.09 | 86.26 | 55,058 | -0.67(-0.78%) |
Aug 08, 2018 | 86.89 | 87.27 | 86.06 | 86.93 | 56,039 | -0.47(-0.54%) |
Aug 07, 2018 | 87.62 | 88.62 | 87.21 | 87.41 | 82,362 | +2.64(+3.12%) |
Aug 06, 2018 | 84.77 | 85.48 | 84.13 | 84.76 | 159,652 | -1.85(-2.14%) |
Aug 03, 2018 | 85.67 | 87.02 | 85.48 | 86.61 | 440,655 | +1.80(+2.12%) |
Aug 02, 2018 | 83.10 | 85.20 | 82.43 | 84.82 | 257,264 | -3.65(-4.12%) |
Aug 01, 2018 | 88.49 | 89.60 | 87.64 | 88.47 | 123,067 | -2.22(-2.45%) |
Jul 31, 2018 | 89.31 | 91.18 | 89.02 | 90.69 | 108,943 | +1.40(+1.57%) |
Jul 30, 2018 | 90.33 | 90.41 | 88.64 | 89.29 | 92,338 | -0.63(-0.70%) |
Jul 27, 2018 | 90.91 | 91.37 | 88.40 | 89.91 | 554,054 | +0.98(+1.10%) |
Jul 26, 2018 | 89.62 | 90.24 | 88.74 | 88.94 | 175,643 | -2.85(-3.11%) |
Jul 25, 2018 | 89.36 | 92.16 | 88.75 | 91.79 | 281,905 | +4.12(+4.70%) |
Jul 24, 2018 | 88.12 | 89.19 | 86.99 | 87.67 | 331,187 | +3.63(+4.32%) |
Jul 23, 2018 | 84.63 | 84.63 | 83.25 | 84.04 | 116,010 | -1.68(-1.96%) |
Jul 20, 2018 | 84.68 | 86.15 | 84.53 | 85.72 | 238,684 | +3.49(+4.25%) |
Jul 19, 2018 | 81.48 | 83.24 | 80.57 | 82.23 | 333,643 | -3.20(-3.75%) |
Jul 18, 2018 | 84.19 | 85.58 | 83.55 | 85.43 | 70,365 | -0.33(-0.38%) |
Jul 17, 2018 | 82.92 | 86.19 | 82.67 | 85.76 | 126,730 | +1.80(+2.14%) |
Jul 16, 2018 | 83.96 | 84.33 | 83.08 | 83.96 | 68,269 | -1.32(-1.55%) |
Jul 13, 2018 | 84.84 | 85.87 | 83.99 | 85.28 | 73,189 | +0.29(+0.34%) |
Jul 12, 2018 | 84.80 | 85.60 | 83.99 | 84.99 | 177,479 | +3.16(+3.87%) |
Jul 11, 2018 | 82.73 | 83.89 | 80.88 | 81.83 | 241,112 | -5.11(-5.87%) |
Jul 10, 2018 | 86.81 | 87.02 | 84.89 | 86.93 | 152,666 | -0.46(-0.52%) |
Jul 09, 2018 | 86.46 | 87.60 | 85.26 | 87.39 | 224,633 | +4.34(+5.23%) |
Jul 06, 2018 | 80.45 | 84.00 | 80.37 | 83.05 | 313,061 | +3.18(+3.98%) |
Jul 05, 2018 | 80.97 | 81.27 | 79.04 | 79.87 | 126,775 | -0.57(-0.70%) |
Jul 03, 2018 | 80.43 | 80.43 | 80.43 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 78.74 | 80.67 | 78.17 | 80.53 | 222,399 | -2.37(-2.86%) |
Jun 29, 2018 | 83.46 | 82.06 | 82.90 | 259,537 | +3.67(+4.63%) | |
Jun 28, 2018 | 77.10 | 79.29 | 76.41 | 79.24 | 141,980 | +2.02(+2.61%) |
Jun 27, 2018 | 81.61 | 81.61 | 76.64 | 77.22 | 294,564 | -4.84(-5.90%) |
Jun 26, 2018 | 83.10 | 83.53 | 81.41 | 82.06 | 225,118 | -1.19(-1.42%) |
Jun 25, 2018 | 83.93 | 84.25 | 80.55 | 83.25 | 391,583 | -3.22(-3.72%) |
Jun 22, 2018 | 87.55 | 87.70 | 85.67 | 86.47 | 106,426 | +2.51(+2.99%) |
Jun 21, 2018 | 86.13 | 86.15 | 83.71 | 83.96 | 211,839 | -3.75(-4.27%) |
Jun 20, 2018 | 88.93 | 89.21 | 87.53 | 87.71 | 109,742 | +1.12(+1.30%) |
Jun 19, 2018 | 84.51 | 87.12 | 83.70 | 86.59 | 270,689 | -3.05(-3.41%) |
Jun 18, 2018 | 89.07 | 89.85 | 87.51 | 89.64 | 199,807 | -3.53(-3.79%) |
Jun 15, 2018 | 93.28 | 91.02 | 93.17 | 213,050 | -2.20(-2.30%) | |
Jun 14, 2018 | 97.10 | 97.72 | 94.93 | 95.37 | 159,311 | -1.90(-1.95%) |
Jun 13, 2018 | 99.56 | 100.10 | 95.41 | 97.26 | 288,958 | -2.11(-2.12%) |
Jun 12, 2018 | 99.76 | 100.23 | 98.13 | 99.37 | 88,843 | -0.48(-0.48%) |
Jun 11, 2018 | 100.30 | 101.07 | 99.60 | 99.85 | 59,340 | -0.27(-0.27%) |
Jun 08, 2018 | 98.95 | 101.23 | 97.88 | 100.13 | 100,843 | -0.61(-0.61%) |
Jun 07, 2018 | 104.43 | 104.61 | 98.83 | 100.74 | 210,273 | -4.75(-4.50%) |
Jun 06, 2018 | 105.51 | 103.01 | 105.49 | 162,578 | +4.38(+4.33%) | |
Jun 05, 2018 | 102.45 | 102.83 | 100.86 | 101.11 | 132,795 | -2.29(-2.21%) |
Jun 04, 2018 | 102.78 | 104.02 | 102.75 | 103.40 | 175,425 | +3.25(+3.24%) |
Jun 01, 2018 | 98.75 | 100.48 | 98.37 | 100.16 | 285,045 | +3.61(+3.74%) |
May 31, 2018 | 96.21 | 97.82 | 95.00 | 96.54 | 148,450 | +0.10(+0.10%) |
May 30, 2018 | 94.36 | 96.79 | 93.12 | 96.44 | 268,964 | +2.02(+2.14%) |
May 29, 2018 | 96.97 | 97.72 | 92.84 | 94.42 | 349,880 | -6.81(-6.73%) |
May 25, 2018 | 101.23 | 101.23 | 101.23 | 0 | +0.93(+0.93%) | |
May 24, 2018 | 100.13 | 100.76 | 96.88 | 100.30 | 264,657 | -1.64(-1.61%) |
May 23, 2018 | 98.42 | 102.12 | 98.29 | 101.94 | 223,213 | +0.05(+0.05%) |
May 22, 2018 | 102.13 | 103.51 | 101.56 | 101.90 | 199,479 | +1.00(+0.99%) |
May 21, 2018 | 101.67 | 102.13 | 99.81 | 100.89 | 203,303 | +1.45(+1.46%) |
May 18, 2018 | 99.17 | 99.94 | 98.30 | 99.44 | 198,111 | -2.43(-2.38%) |
May 17, 2018 | 103.32 | 104.01 | 100.78 | 101.87 | 232,179 | -4.91(-4.59%) |
May 16, 2018 | 104.99 | 107.20 | 104.99 | 106.77 | 194,702 | +4.52(+4.42%) |
May 15, 2018 | 102.74 | 103.51 | 100.76 | 102.25 | 213,102 | -6.50(-5.98%) |
May 14, 2018 | 110.09 | 110.85 | 108.37 | 108.75 | 123,461 | +0.47(+0.44%) |
May 11, 2018 | 110.23 | 110.60 | 107.60 | 108.28 | 162,738 | -0.88(-0.81%) |
May 10, 2018 | 106.23 | 110.10 | 105.78 | 109.16 | 342,390 | +6.69(+6.53%) |
May 09, 2018 | 102.78 | 102.87 | 101.09 | 102.47 | 133,474 | +0.57(+0.56%) |
May 08, 2018 | 101.06 | 102.12 | 99.22 | 101.91 | 149,737 | +1.40(+1.40%) |
May 07, 2018 | 99.62 | 101.63 | 99.44 | 100.50 | 288,602 | -1.69(-1.65%) |
May 04, 2018 | 97.67 | 103.22 | 97.58 | 102.19 | 124,276 | +1.40(+1.39%) |
May 03, 2018 | 101.49 | 101.63 | 96.88 | 100.78 | 172,376 | -0.81(-0.80%) |
May 02, 2018 | 104.37 | 104.91 | 101.31 | 101.59 | 123,954 | -2.44(-2.35%) |
May 01, 2018 | 103.69 | 104.49 | 100.07 | 104.04 | 150,331 | -1.58(-1.49%) |
Apr 30, 2018 | 109.01 | 109.46 | 105.58 | 105.62 | 157,421 | -2.30(-2.13%) |
Apr 27, 2018 | 107.74 | 108.40 | 105.96 | 107.91 | 115,108 | +2.02(+1.91%) |
Apr 26, 2018 | 103.36 | 106.13 | 103.27 | 105.89 | 165,251 | +4.08(+4.01%) |
Apr 25, 2018 | 101.73 | 102.31 | 99.84 | 101.81 | 218,070 | -2.15(-2.07%) |
Apr 24, 2018 | 108.15 | 108.68 | 102.78 | 103.96 | 254,643 | -1.68(-1.59%) |
Apr 23, 2018 | 107.43 | 108.39 | 104.86 | 105.64 | 158,910 | -2.64(-2.44%) |
Apr 20, 2018 | 110.53 | 110.53 | 106.79 | 108.28 | 276,884 | -4.27(-3.79%) |
Apr 19, 2018 | 115.41 | 115.41 | 111.35 | 112.55 | 153,324 | -1.90(-1.66%) |
Apr 18, 2018 | 112.81 | 115.61 | 112.44 | 114.44 | 208,521 | +2.84(+2.54%) |
Apr 17, 2018 | 109.45 | 112.56 | 109.39 | 111.61 | 146,247 | +0.63(+0.57%) |
Apr 16, 2018 | 109.96 | 111.07 | 108.98 | 110.98 | 109,124 | +0.34(+0.30%) |
Apr 13, 2018 | 113.65 | 113.85 | 109.66 | 110.64 | 156,656 | -3.42(-3.00%) |
Apr 12, 2018 | 113.42 | 114.98 | 112.88 | 114.06 | 163,123 | -0.16(-0.14%) |
Apr 11, 2018 | 111.84 | 114.84 | 111.80 | 114.22 | 216,412 | +0.29(+0.26%) |
Apr 10, 2018 | 112.25 | 114.41 | 111.00 | 113.92 | 321,393 | +6.16(+5.72%) |
Apr 09, 2018 | 109.54 | 111.24 | 107.70 | 107.76 | 186,402 | +0.34(+0.31%) |
Apr 06, 2018 | 110.62 | 113.04 | 105.52 | 107.42 | 248,780 | -6.59(-5.78%) |
Apr 05, 2018 | 114.75 | 115.80 | 113.03 | 114.01 | 200,878 | +0.81(+0.72%) |
Apr 04, 2018 | 103.80 | 113.52 | 103.51 | 113.20 | 299,943 | -0.08(-0.07%) |
Apr 03, 2018 | 113.01 | 113.56 | 110.35 | 113.28 | 200,373 | +3.41(+3.10%) |
Apr 02, 2018 | 113.91 | 115.34 | 106.78 | 109.88 | 307,158 | -6.34(-5.45%) |
Mar 29, 2018 | 116.21 | 116.21 | 116.21 | 0 | +6.66(+6.08%) | |
Mar 28, 2018 | 109.96 | 111.20 | 107.22 | 109.56 | 324,371 | -1.78(-1.60%) |
Mar 27, 2018 | 117.89 | 118.23 | 110.33 | 111.33 | 278,532 | -6.24(-5.30%) |
Mar 26, 2018 | 115.47 | 117.87 | 111.64 | 117.57 | 263,451 | +10.38(+9.68%) |
Mar 23, 2018 | 114.65 | 115.25 | 107.03 | 107.19 | 377,783 | -6.95(-6.09%) |
Mar 22, 2018 | 118.18 | 119.88 | 113.64 | 114.14 | 399,728 | -12.72(-10.03%) |
Mar 21, 2018 | 124.11 | 128.07 | 123.05 | 126.86 | 221,330 | +2.29(+1.84%) |
Mar 20, 2018 | 123.64 | 125.38 | 123.05 | 124.57 | 112,355 | +3.89(+3.23%) |
Mar 19, 2018 | 122.11 | 123.04 | 118.39 | 120.68 | 199,660 | -3.92(-3.15%) |
Mar 16, 2018 | 124.18 | 125.58 | 124.00 | 124.61 | 85,780 | -0.88(-0.70%) |
Mar 15, 2018 | 128.02 | 128.54 | 124.22 | 125.49 | 116,972 | -1.41(-1.11%) |
Mar 14, 2018 | 129.03 | 129.65 | 124.84 | 126.89 | 255,535 | +0.49(+0.39%) |
Mar 13, 2018 | 131.75 | 132.25 | 125.07 | 126.40 | 307,426 | -3.34(-2.58%) |
Mar 12, 2018 | 129.57 | 130.59 | 127.88 | 129.75 | 370,819 | +0.72(+0.56%) |
Mar 09, 2018 | 124.29 | 129.07 | 123.95 | 129.03 | 443,054 | +7.65(+6.30%) |
Mar 08, 2018 | 121.76 | 122.22 | 119.60 | 121.38 | 207,759 | +0.07(+0.06%) |
Mar 07, 2018 | 121.35 | 116.95 | 121.31 | 225,630 | +0.45(+0.37%) | |
Mar 06, 2018 | 123.57 | 123.70 | 119.94 | 120.86 | 344,191 | +3.23(+2.75%) |
Mar 05, 2018 | 113.20 | 118.21 | 112.85 | 117.63 | 264,599 | +0.50(+0.43%) |
Mar 02, 2018 | 111.30 | 117.71 | 109.59 | 117.13 | 324,632 | +1.28(+1.11%) |
Mar 01, 2018 | 118.96 | 121.43 | 112.52 | 115.85 | 426,370 | -0.91(-0.78%) |
Feb 28, 2018 | 122.57 | 122.83 | 116.53 | 116.75 | 407,312 | -4.95(-4.07%) |
Feb 27, 2018 | 128.31 | 128.55 | 121.64 | 121.71 | 639,751 | -11.35(-8.53%) |
Feb 26, 2018 | 130.56 | 133.16 | 128.59 | 133.06 | 341,533 | +3.42(+2.64%) |
Feb 23, 2018 | 127.50 | 129.85 | 126.20 | 129.64 | 182,737 | +6.22(+5.04%) |
Feb 22, 2018 | 122.91 | 123.42 | 246,972 | +0.48(+0.39%) | ||
Feb 21, 2018 | 126.48 | 130.76 | 122.67 | 122.93 | 347,649 | -0.34(-0.27%) |
Feb 20, 2018 | 121.83 | 123.81 | 121.25 | 123.27 | 537,962 | -5.27(-4.10%) |
Feb 16, 2018 | 128.54 | 128.54 | 128.54 | 0 | -1.41(-1.08%) | |
Feb 15, 2018 | 128.72 | 131.01 | 126.47 | 129.95 | 789,634 | +7.56(+6.18%) |
Feb 14, 2018 | 113.24 | 123.15 | 113.24 | 122.39 | 450,025 | +8.49(+7.45%) |
Feb 13, 2018 | 111.72 | 114.75 | 111.55 | 113.90 | 361,250 | +2.59(+2.33%) |
Feb 12, 2018 | 110.85 | 113.58 | 107.91 | 111.31 | 643,615 | +4.91(+4.61%) |
Feb 09, 2018 | 105.61 | 108.66 | 97.25 | 106.41 | 813,398 | +4.63(+4.55%) |
Feb 08, 2018 | 115.59 | 115.59 | 101.77 | 101.77 | 645,769 | -11.48(-10.14%) |
Feb 07, 2018 | 118.62 | 120.32 | 113.10 | 113.26 | 616,446 | -11.83(-9.46%) |
Feb 06, 2018 | 113.96 | 128.07 | 112.86 | 125.09 | 742,246 | +6.52(+5.49%) |
Feb 05, 2018 | 126.81 | 130.57 | 114.05 | 118.57 | 745,906 | -9.07(-7.10%) |
Feb 02, 2018 | 133.59 | 133.84 | 127.15 | 127.64 | 478,814 | -10.39(-7.53%) |
Feb 01, 2018 | 140.22 | 141.85 | 137.83 | 138.03 | 231,450 | -5.72(-3.98%) |
Jan 31, 2018 | 146.27 | 146.47 | 140.64 | 143.76 | 283,614 | +3.62(+2.58%) |
Jan 30, 2018 | 141.40 | 141.51 | 140.38 | 140.14 | 599,040 | -6.06(-4.14%) |
Jan 29, 2018 | 147.58 | 148.18 | 145.67 | 146.20 | 427,493 | -6.99(-4.56%) |
Jan 26, 2018 | 150.40 | 153.28 | 149.31 | 153.19 | 284,208 | +6.05(+4.11%) |
Jan 25, 2018 | 148.07 | 151.16 | 145.92 | 147.14 | 393,086 | -0.37(-0.25%) |
Jan 24, 2018 | 146.68 | 148.48 | 144.47 | 147.51 | 397,926 | +3.60(+2.50%) |
Jan 23, 2018 | 141.97 | 143.99 | 141.27 | 143.91 | 270,045 | +2.09(+1.47%) |
Jan 22, 2018 | 139.38 | 141.94 | 138.27 | 141.82 | 255,671 | +2.65(+1.91%) |
Jan 19, 2018 | 138.34 | 139.52 | 136.95 | 139.17 | 371,057 | +2.98(+2.19%) |
Jan 18, 2018 | 135.78 | 136.66 | 135.15 | 136.19 | 235,367 | +0.43(+0.31%) |
Jan 17, 2018 | 133.66 | 136.61 | 133.16 | 135.76 | 377,647 | +5.29(+4.05%) |
Jan 16, 2018 | 133.97 | 134.82 | 129.84 | 130.47 | 410,868 | -1.82(-1.37%) |
Jan 12, 2018 | 132.29 | 132.29 | 132.29 | 0 | +3.90(+3.04%) | |
Jan 11, 2018 | 125.78 | 128.51 | 125.68 | 128.39 | 184,990 | +2.27(+1.80%) |
Jan 10, 2018 | 126.98 | 124.57 | 126.12 | 504,835 | -2.36(-1.84%) | |
Jan 09, 2018 | 129.23 | 129.23 | 126.82 | 128.49 | 303,653 | -0.83(-0.64%) |
Jan 08, 2018 | 128.69 | 129.87 | 128.31 | 129.31 | 244,752 | +0.27(+0.21%) |
Jan 05, 2018 | 126.95 | 129.32 | 126.47 | 129.04 | 239,308 | +3.35(+2.67%) |
Jan 04, 2018 | 125.33 | 126.51 | 125.01 | 125.69 | 228,844 | +1.25(+1.01%) |
Jan 03, 2018 | 122.94 | 124.67 | 122.84 | 124.43 | 211,813 | +3.62(+2.99%) |
Jan 02, 2018 | 119.43 | 121.14 | 118.77 | 120.82 | 413,998 | +6.57(+5.75%) |
Dec 29, 2017 | 114.25 | 114.25 | 114.25 | 0 | +1.55(+1.38%) | |
Dec 28, 2017 | 113.37 | 113.73 | 111.97 | 112.69 | 229,764 | +2.16(+1.96%) |
Dec 27, 2017 | 110.00 | 110.89 | 109.61 | 110.53 | 163,787 | +0.85(+0.78%) |
Dec 26, 2017 | 109.39 | 109.69 | 108.25 | 109.68 | 78,761 | -0.18(-0.16%) |
Dec 22, 2017 | 108.47 | 110.00 | 108.11 | 109.86 | 129,548 | +2.55(+2.38%) |
Dec 21, 2017 | 106.39 | 108.39 | 106.31 | 107.31 | 119,487 | +1.97(+1.87%) |
Dec 20, 2017 | 106.20 | 106.66 | 105.18 | 105.33 | 89,423 | +0.48(+0.46%) |
Dec 19, 2017 | 107.11 | 107.11 | 104.42 | 104.85 | 78,994 | -1.62(-1.52%) |
Dec 18, 2017 | 105.55 | 107.43 | 105.47 | 106.47 | 190,770 | +3.47(+3.37%) |
Dec 15, 2017 | 103.10 | 103.53 | 101.49 | 103.00 | 134,900 | +0.50(+0.49%) |
Dec 14, 2017 | 103.66 | 104.41 | 102.45 | 102.50 | 151,840 | -2.03(-1.94%) |
Dec 13, 2017 | 103.04 | 105.63 | 102.91 | 104.53 | 222,690 | +3.31(+3.27%) |
Dec 12, 2017 | 100.26 | 101.71 | 99.77 | 101.22 | 191,640 | -1.78(-1.72%) |
Dec 11, 2017 | 102.86 | 103.75 | 102.84 | 103.00 | 221,746 | +1.38(+1.36%) |
Dec 08, 2017 | 101.62 | 101.98 | 100.38 | 101.62 | 215,558 | +3.43(+3.50%) |
Dec 07, 2017 | 96.20 | 98.89 | 95.94 | 98.19 | 200,319 | +0.76(+0.78%) |
Dec 06, 2017 | 96.86 | 98.09 | 95.97 | 97.43 | 396,815 | -4.10(-4.03%) |
Dec 05, 2017 | 101.94 | 103.52 | 101.24 | 101.52 | 164,299 | -0.27(-0.27%) |
Dec 04, 2017 | 104.65 | 105.00 | 101.46 | 101.79 | 329,458 | +0.39(+0.38%) |
Dec 01, 2017 | 102.14 | 102.67 | 99.76 | 101.40 | 440,644 | -1.88(-1.82%) |
Nov 30, 2017 | 105.53 | 105.53 | 102.81 | 103.28 | 329,482 | -3.19(-3.00%) |
Nov 29, 2017 | 110.32 | 110.32 | 105.78 | 106.47 | 322,878 | -5.38(-4.81%) |
Nov 28, 2017 | 111.94 | 112.81 | 110.54 | 111.85 | 248,787 | +2.36(+2.15%) |
Nov 27, 2017 | 111.60 | 111.60 | 109.25 | 109.50 | 274,610 | -4.70(-4.12%) |
Nov 24, 2017 | 114.08 | 114.56 | 113.72 | 114.20 | 86,219 | -0.94(-0.82%) |
Nov 22, 2017 | 115.37 | 115.97 | 113.94 | 115.14 | 136,099 | +0.87(+0.76%) |
Nov 21, 2017 | 113.82 | 115.59 | 113.79 | 114.27 | 232,748 | +4.50(+4.10%) |
Nov 20, 2017 | 107.89 | 110.15 | 107.82 | 109.77 | 141,174 | +1.53(+1.42%) |
Nov 17, 2017 | 107.60 | 109.50 | 107.48 | 108.24 | 268,387 | +1.59(+1.49%) |
Nov 16, 2017 | 104.72 | 107.47 | 104.72 | 106.64 | 378,629 | +6.13(+6.10%) |
Nov 15, 2017 | 100.41 | 101.21 | 99.07 | 100.51 | 167,787 | -1.62(-1.59%) |
Nov 14, 2017 | 103.48 | 103.84 | 101.64 | 102.13 | 123,207 | -2.06(-1.97%) |
Nov 13, 2017 | 103.72 | 104.78 | 102.98 | 104.19 | 86,306 | -0.72(-0.69%) |
Nov 10, 2017 | 105.71 | 105.81 | 104.18 | 104.91 | 139,608 | -1.37(-1.29%) |
Nov 09, 2017 | 106.02 | 106.90 | 103.81 | 106.28 | 235,931 | -1.93(-1.78%) |
Nov 08, 2017 | 107.66 | 108.41 | 107.15 | 108.21 | 189,282 | +1.39(+1.30%) |
Nov 07, 2017 | 108.56 | 108.90 | 106.29 | 106.82 | 139,048 | -2.04(-1.87%) |
Nov 06, 2017 | 106.81 | 108.91 | 106.81 | 108.86 | 179,453 | +3.37(+3.20%) |
Nov 03, 2017 | 106.61 | 106.61 | 103.59 | 105.49 | 187,697 | -1.48(-1.38%) |
Nov 02, 2017 | 106.92 | 107.25 | 105.53 | 106.97 | 100,296 | +0.38(+0.36%) |