Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.07 | 110.65 | 107.01 | 109.35 | 700,874 | +2.36(+2.21%) |
Jan 30, 2019 | 104.99 | 107.41 | 104.10 | 106.99 | 442,714 | +3.20(+3.08%) |
Jan 29, 2019 | 105.48 | 105.63 | 103.61 | 103.79 | 429,344 | -1.36(-1.29%) |
Jan 28, 2019 | 105.17 | 106.08 | 103.30 | 105.15 | 521,283 | -1.37(-1.29%) |
Jan 25, 2019 | 105.00 | 106.77 | 104.19 | 106.52 | 321,900 | +2.62(+2.52%) |
Jan 24, 2019 | 102.50 | 103.98 | 101.57 | 103.90 | 562,638 | +1.54(+1.50%) |
Jan 23, 2019 | 103.17 | 104.48 | 101.49 | 102.36 | 589,615 | +0.49(+0.48%) |
Jan 22, 2019 | 103.29 | 104.16 | 100.71 | 101.87 | 453,850 | -2.42(-2.32%) |
Jan 18, 2019 | 104.66 | 105.29 | 102.92 | 104.29 | 402,600 | +0.38(+0.37%) |
Jan 17, 2019 | 101.48 | 104.79 | 100.64 | 103.91 | 353,029 | +2.34(+2.30%) |
Jan 16, 2019 | 101.88 | 102.88 | 99.88 | 101.57 | 481,645 | +0.23(+0.23%) |
Jan 15, 2019 | 99.45 | 102.10 | 99.29 | 101.34 | 279,710 | +2.05(+2.06%) |
Jan 14, 2019 | 100.02 | 101.00 | 98.06 | 99.29 | 566,430 | -2.00(-1.97%) |
Jan 11, 2019 | 99.45 | 102.63 | 99.10 | 101.29 | 582,800 | +1.40(+1.40%) |
Jan 10, 2019 | 97.59 | 100.11 | 96.60 | 99.89 | 414,973 | +1.87(+1.91%) |
Jan 09, 2019 | 97.00 | 98.12 | 95.28 | 98.02 | 378,726 | +2.11(+2.20%) |
Jan 08, 2019 | 96.57 | 97.51 | 93.66 | 95.91 | 438,250 | +0.47(+0.49%) |
Jan 07, 2019 | 92.51 | 95.61 | 91.64 | 95.44 | 615,101 | +3.55(+3.86%) |
Jan 04, 2019 | 87.14 | 92.84 | 87.14 | 91.89 | 651,300 | +6.73(+7.90%) |
Jan 03, 2019 | 88.52 | 89.66 | 84.84 | 85.16 | 713,835 | -5.49(-6.06%) |
Jan 02, 2019 | 88.00 | 91.18 | 87.10 | 90.65 | 444,433 | +0.31(+0.34%) |
Dec 31, 2018 | 90.40 | 91.33 | 89.60 | 90.34 | 468,400 | +0.92(+1.03%) |
Dec 28, 2018 | 90.90 | 90.90 | 87.32 | 89.42 | 394,100 | -0.83(-0.92%) |
Dec 27, 2018 | 88.00 | 90.26 | 86.18 | 90.25 | 439,030 | +0.84(+0.94%) |
Dec 26, 2018 | 83.32 | 89.67 | 83.32 | 89.41 | 581,964 | +6.74(+8.15%) |
Dec 24, 2018 | 81.62 | 84.68 | 80.20 | 82.67 | 435,200 | +0.57(+0.69%) |
Dec 21, 2018 | 85.35 | 85.91 | 80.26 | 82.10 | 1,057,000 | -2.82(-3.32%) |
Dec 20, 2018 | 84.95 | 86.30 | 80.88 | 84.92 | 926,876 | -0.68(-0.79%) |
Dec 19, 2018 | 86.50 | 90.59 | 85.19 | 85.60 | 840,276 | -0.07(-0.08%) |
Dec 18, 2018 | 84.11 | 86.70 | 83.51 | 85.67 | 526,824 | +2.49(+2.99%) |
Dec 17, 2018 | 87.09 | 87.25 | 82.87 | 83.18 | 647,182 | -4.02(-4.61%) |
Dec 14, 2018 | 86.00 | 88.08 | 85.27 | 87.20 | 1,084,400 | +0.23(+0.26%) |
Dec 13, 2018 | 88.95 | 90.17 | 86.31 | 86.97 | 994,954 | -1.70(-1.92%) |
Dec 12, 2018 | 94.18 | 94.89 | 88.64 | 88.67 | 1,956,716 | -3.41(-3.70%) |
Dec 11, 2018 | 93.80 | 95.56 | 91.66 | 92.08 | 827,369 | +0.69(+0.76%) |
Dec 10, 2018 | 88.70 | 92.94 | 88.70 | 91.39 | 764,989 | +1.97(+2.20%) |
Dec 07, 2018 | 93.52 | 95.82 | 88.22 | 89.42 | 455,800 | -4.27(-4.56%) |
Dec 06, 2018 | 92.31 | 93.91 | 89.00 | 93.69 | 1,511,930 | -0.29(-0.31%) |
Dec 04, 2018 | 95.04 | 97.88 | 92.44 | 93.98 | 1,093,300 | -2.49(-2.58%) |
Dec 03, 2018 | 97.45 | 97.96 | 94.66 | 96.47 | 1,026,710 | +2.29(+2.43%) |
Nov 30, 2018 | 93.67 | 96.19 | 92.36 | 94.18 | 4,602,200 | +0.67(+0.72%) |
Nov 29, 2018 | 93.15 | 95.50 | 92.23 | 93.51 | 954,573 | -0.90(-0.95%) |
Nov 28, 2018 | 92.14 | 94.45 | 90.74 | 94.41 | 768,562 | +4.87(+5.44%) |
Nov 27, 2018 | 91.68 | 92.76 | 88.70 | 89.54 | 765,826 | -2.74(-2.97%) |
Nov 26, 2018 | 90.00 | 92.80 | 88.67 | 92.28 | 621,297 | +3.88(+4.39%) |
Nov 23, 2018 | 85.55 | 89.81 | 85.35 | 88.40 | 336,400 | +1.51(+1.74%) |
Nov 21, 2018 | 86.89 | 86.89 | 86.89 | 0 | +0.73(+0.85%) | |
Nov 20, 2018 | 82.79 | 87.99 | 82.11 | 86.16 | 944,283 | +1.12(+1.32%) |
Nov 19, 2018 | 96.93 | 96.93 | 84.92 | 85.04 | 1,636,649 | -11.56(-11.97%) |
Nov 16, 2018 | 93.42 | 97.64 | 92.44 | 96.60 | 864,700 | +1.61(+1.69%) |
Nov 15, 2018 | 89.83 | 96.00 | 89.36 | 94.99 | 1,125,546 | +5.64(+6.31%) |
Nov 14, 2018 | 85.75 | 93.22 | 83.50 | 89.35 | 3,007,052 | -1.96(-2.15%) |
Nov 13, 2018 | 89.41 | 92.75 | 88.22 | 91.31 | 1,570,743 | +2.71(+3.06%) |
Nov 12, 2018 | 95.65 | 96.30 | 88.39 | 88.60 | 1,831,659 | -7.33(-7.64%) |
Nov 09, 2018 | 100.40 | 101.39 | 95.69 | 95.93 | 849,600 | -5.51(-5.43%) |
Nov 08, 2018 | 101.92 | 104.56 | 101.02 | 101.44 | 559,399 | -0.47(-0.46%) |
Nov 07, 2018 | 100.90 | 103.65 | 100.06 | 101.91 | 558,920 | +2.36(+2.37%) |
Nov 06, 2018 | 98.25 | 100.84 | 97.67 | 99.55 | 433,545 | +1.00(+1.01%) |
Nov 05, 2018 | 101.49 | 101.49 | 96.80 | 98.55 | 522,771 | -3.12(-3.07%) |
Nov 02, 2018 | 102.40 | 106.19 | 99.63 | 101.67 | 547,900 | -0.10(-0.10%) |
Nov 01, 2018 | 98.32 | 102.21 | 97.00 | 101.77 | 743,154 | +4.42(+4.54%) |
Oct 31, 2018 | 94.08 | 98.50 | 93.65 | 97.35 | 511,362 | +5.53(+6.02%) |
Oct 30, 2018 | 89.80 | 92.92 | 88.45 | 91.82 | 949,378 | +1.30(+1.44%) |
Oct 29, 2018 | 96.33 | 98.00 | 87.93 | 90.52 | 686,714 | -3.85(-4.08%) |
Oct 26, 2018 | 94.18 | 97.36 | 91.81 | 94.37 | 532,800 | -2.33(-2.41%) |
Oct 25, 2018 | 93.58 | 96.96 | 92.50 | 96.70 | 697,559 | +5.15(+5.63%) |
Oct 24, 2018 | 97.00 | 98.13 | 91.44 | 91.55 | 595,426 | -5.87(-6.03%) |
Oct 23, 2018 | 94.56 | 98.22 | 93.57 | 97.42 | 682,670 | -0.56(-0.57%) |
Oct 22, 2018 | 95.34 | 99.22 | 95.34 | 97.98 | 425,298 | +2.98(+3.14%) |
Oct 19, 2018 | 97.88 | 100.29 | 94.12 | 95.00 | 624,300 | -2.45(-2.51%) |
Oct 18, 2018 | 101.76 | 102.90 | 95.87 | 97.45 | 493,587 | -4.94(-4.82%) |
Oct 17, 2018 | 102.60 | 102.87 | 99.50 | 102.39 | 553,117 | +0.03(+0.03%) |
Oct 16, 2018 | 98.07 | 103.36 | 97.99 | 102.36 | 615,344 | +5.09(+5.23%) |
Oct 15, 2018 | 97.80 | 98.15 | 94.57 | 97.27 | 479,728 | -0.24(-0.25%) |
Oct 12, 2018 | 97.10 | 99.01 | 95.62 | 97.51 | 772,700 | +5.39(+5.85%) |
Oct 11, 2018 | 92.59 | 96.20 | 90.80 | 92.12 | 1,220,687 | -1.98(-2.10%) |
Oct 10, 2018 | 99.51 | 99.60 | 93.04 | 94.10 | 941,207 | -5.48(-5.50%) |
Oct 09, 2018 | 99.45 | 103.19 | 98.03 | 99.58 | 822,514 | -1.01(-1.00%) |
Oct 08, 2018 | 108.54 | 108.54 | 100.34 | 100.59 | 1,315,949 | -8.68(-7.94%) |
Oct 05, 2018 | 109.02 | 110.81 | 105.80 | 109.27 | 595,400 | +0.25(+0.23%) |
Oct 04, 2018 | 112.85 | 113.37 | 107.53 | 109.02 | 475,379 | -4.99(-4.38%) |
Oct 03, 2018 | 112.29 | 114.58 | 111.15 | 114.01 | 266,255 | +2.05(+1.83%) |
Oct 02, 2018 | 115.01 | 115.76 | 109.89 | 111.96 | 689,416 | -3.02(-2.63%) |
Oct 01, 2018 | 120.53 | 121.45 | 114.65 | 114.98 | 682,817 | -4.72(-3.94%) |
Sep 28, 2018 | 118.90 | 121.10 | 118.90 | 119.70 | 499,300 | +0.70(+0.59%) |
Sep 27, 2018 | 117.50 | 120.10 | 116.50 | 119.00 | 464,741 | +3.20(+2.76%) |
Sep 26, 2018 | 116.30 | 117.75 | 115.10 | 115.80 | 212,047 | -0.50(-0.43%) |
Sep 25, 2018 | 112.70 | 116.70 | 112.25 | 116.30 | 400,459 | +4.30(+3.84%) |
Sep 24, 2018 | 112.50 | 114.39 | 110.80 | 112.00 | 577,200 | -1.50(-1.32%) |
Sep 21, 2018 | 114.05 | 114.30 | 112.45 | 113.50 | 305,100 | -0.60(-0.53%) |
Sep 20, 2018 | 113.25 | 114.45 | 111.80 | 114.10 | 317,581 | +1.65(+1.47%) |
Sep 19, 2018 | 115.10 | 116.40 | 110.75 | 112.45 | 348,221 | -2.40(-2.09%) |
Sep 18, 2018 | 112.20 | 116.15 | 112.11 | 114.85 | 345,203 | +3.70(+3.33%) |
Sep 17, 2018 | 116.20 | 116.20 | 110.79 | 111.15 | 465,555 | -4.80(-4.14%) |
Sep 14, 2018 | 118.10 | 118.45 | 114.70 | 115.95 | 412,100 | -0.15(-0.13%) |
Sep 13, 2018 | 114.75 | 117.10 | 113.05 | 116.10 | 485,563 | +2.15(+1.89%) |
Sep 12, 2018 | 113.10 | 114.40 | 110.50 | 113.95 | 495,641 | +0.30(+0.26%) |
Sep 11, 2018 | 111.60 | 114.60 | 110.51 | 113.65 | 472,189 | +2.00(+1.79%) |
Sep 10, 2018 | 109.00 | 112.40 | 107.90 | 111.65 | 365,438 | +3.40(+3.14%) |
Sep 07, 2018 | 104.90 | 110.10 | 104.30 | 108.25 | 338,400 | +1.95(+1.83%) |
Sep 06, 2018 | 106.30 | 107.30 | 102.90 | 106.30 | 422,765 | -0.30(-0.28%) |
Sep 05, 2018 | 111.00 | 111.00 | 103.63 | 106.60 | 447,178 | -4.70(-4.22%) |
Sep 04, 2018 | 109.75 | 111.80 | 109.30 | 111.30 | 756,822 | +0.20(+0.18%) |
Aug 31, 2018 | 111.10 | 111.10 | 111.10 | 0 | +1.45(+1.32%) | |
Aug 30, 2018 | 109.45 | 110.00 | 108.50 | 109.65 | 178,833 | +0.05(+0.05%) |
Aug 29, 2018 | 109.40 | 110.95 | 108.90 | 109.60 | 244,726 | +0.55(+0.50%) |
Aug 28, 2018 | 109.10 | 109.50 | 107.15 | 109.05 | 363,715 | +0.45(+0.41%) |
Aug 27, 2018 | 107.20 | 109.01 | 106.80 | 108.60 | 328,852 | +1.75(+1.64%) |
Aug 24, 2018 | 104.50 | 107.30 | 104.35 | 106.85 | 374,500 | +1.55(+1.47%) |
Aug 23, 2018 | 103.90 | 106.10 | 103.70 | 105.30 | 324,511 | +1.65(+1.59%) |
Aug 22, 2018 | 101.75 | 103.90 | 101.50 | 103.65 | 257,874 | +1.55(+1.52%) |
Aug 21, 2018 | 100.25 | 102.95 | 99.95 | 102.10 | 313,103 | +2.30(+2.30%) |
Aug 20, 2018 | 102.30 | 102.32 | 97.46 | 99.80 | 566,940 | -2.45(-2.40%) |
Aug 17, 2018 | 99.80 | 102.35 | 98.10 | 102.25 | 369,500 | +2.70(+2.71%) |
Aug 16, 2018 | 100.85 | 100.85 | 99.25 | 99.55 | 484,059 | -0.10(-0.10%) |
Aug 15, 2018 | 102.00 | 103.20 | 97.75 | 99.65 | 890,229 | -3.55(-3.44%) |
Aug 14, 2018 | 105.10 | 105.20 | 103.05 | 103.20 | 516,701 | -0.85(-0.82%) |
Aug 13, 2018 | 106.00 | 106.75 | 103.60 | 104.05 | 344,126 | -2.15(-2.02%) |
Aug 10, 2018 | 105.95 | 108.50 | 104.15 | 106.20 | 509,100 | +0.10(+0.09%) |
Aug 09, 2018 | 103.40 | 107.15 | 103.00 | 106.10 | 457,982 | +3.15(+3.06%) |
Aug 08, 2018 | 103.35 | 103.55 | 101.25 | 102.95 | 336,485 | +0.35(+0.34%) |
Aug 07, 2018 | 101.05 | 102.90 | 99.70 | 102.60 | 307,631 | +2.30(+2.29%) |
Aug 06, 2018 | 98.50 | 100.45 | 97.10 | 100.30 | 378,418 | +1.45(+1.47%) |
Aug 03, 2018 | 100.00 | 100.70 | 96.75 | 98.85 | 273,800 | -0.75(-0.75%) |
Aug 02, 2018 | 94.40 | 100.60 | 94.01 | 99.60 | 907,982 | +4.25(+4.46%) |
Aug 01, 2018 | 95.00 | 97.85 | 95.00 | 95.35 | 951,537 | +0.35(+0.37%) |
Jul 31, 2018 | 96.90 | 98.35 | 94.75 | 95.00 | 1,044,157 | -1.95(-2.01%) |
Jul 30, 2018 | 101.45 | 101.85 | 95.36 | 96.95 | 1,291,759 | -4.50(-4.44%) |
Jul 27, 2018 | 105.00 | 106.63 | 100.75 | 101.45 | 938,800 | -4.40(-4.16%) |
Jul 26, 2018 | 112.40 | 112.40 | 105.50 | 105.85 | 1,138,373 | -5.00(-4.51%) |
Jul 25, 2018 | 100.95 | 111.05 | 100.60 | 110.85 | 1,748,996 | +5.65(+5.37%) |
Jul 24, 2018 | 109.75 | 110.00 | 103.85 | 105.20 | 1,606,962 | -3.70(-3.40%) |
Jul 23, 2018 | 104.70 | 109.30 | 104.30 | 108.90 | 2,368,495 | +4.55(+4.36%) |
Jul 20, 2018 | 104.55 | 105.55 | 103.80 | 104.35 | 418,433 | -0.30(-0.29%) |
Jul 19, 2018 | 107.55 | 108.03 | 100.40 | 104.65 | 924,245 | -4.10(-3.77%) |
Jul 18, 2018 | 109.20 | 110.15 | 107.80 | 108.75 | 552,977 | -0.25(-0.23%) |
Jul 17, 2018 | 107.10 | 110.53 | 106.50 | 109.00 | 608,605 | +0.95(+0.88%) |
Jul 16, 2018 | 107.55 | 109.15 | 106.35 | 108.05 | 452,245 | +1.35(+1.27%) |
Jul 13, 2018 | 109.60 | 106.25 | 106.70 | 279,559 | -1.95(-1.79%) | |
Jul 12, 2018 | 108.75 | 104.20 | 108.65 | 601,934 | +4.45(+4.27%) | |
Jul 11, 2018 | 102.95 | 105.30 | 102.75 | 104.20 | 260,529 | +0.10(+0.10%) |
Jul 10, 2018 | 105.00 | 105.45 | 103.55 | 104.10 | 276,050 | -0.70(-0.67%) |
Jul 09, 2018 | 106.70 | 106.70 | 103.00 | 104.80 | 410,993 | -0.50(-0.47%) |
Jul 06, 2018 | 104.30 | 106.35 | 103.95 | 105.30 | 374,899 | +1.20(+1.15%) |
Jul 05, 2018 | 101.60 | 104.10 | 101.60 | 104.10 | 343,093 | +2.10(+2.06%) |
Jul 03, 2018 | 102.00 | 102.00 | 102.00 | 0 | -0.20(-0.20%) | |
Jul 02, 2018 | 99.50 | 102.90 | 98.40 | 102.20 | 397,691 | +1.90(+1.89%) |
Jun 29, 2018 | 100.10 | 101.70 | 99.48 | 100.30 | 453,235 | +0.75(+0.75%) |
Jun 28, 2018 | 96.30 | 100.10 | 94.80 | 99.55 | 700,875 | +2.75(+2.84%) |
Jun 27, 2018 | 99.85 | 102.19 | 95.70 | 96.80 | 896,435 | -2.15(-2.17%) |
Jun 26, 2018 | 98.00 | 100.85 | 97.00 | 98.95 | 683,313 | +1.55(+1.59%) |
Jun 25, 2018 | 101.40 | 101.85 | 96.50 | 97.40 | 1,397,914 | -4.55(-4.46%) |
Jun 22, 2018 | 107.20 | 107.55 | 101.35 | 101.95 | 1,853,146 | -3.70(-3.50%) |
Jun 21, 2018 | 106.40 | 108.20 | 105.20 | 105.65 | 1,325,361 | -1.95(-1.81%) |
Jun 20, 2018 | 107.65 | 109.20 | 106.50 | 107.60 | 611,475 | +1.10(+1.03%) |
Jun 19, 2018 | 104.65 | 107.00 | 101.75 | 106.50 | 662,270 | +0.50(+0.47%) |
Jun 18, 2018 | 103.00 | 106.85 | 100.55 | 106.00 | 897,925 | +2.25(+2.17%) |
Jun 15, 2018 | 105.85 | 103.00 | 103.75 | 789,861 | +0.75(+0.73%) | |
Jun 14, 2018 | 99.55 | 103.78 | 99.55 | 103.00 | 668,233 | +3.45(+3.47%) |
Jun 13, 2018 | 99.00 | 101.20 | 98.65 | 99.55 | 520,457 | +0.60(+0.61%) |
Jun 12, 2018 | 98.95 | 99.85 | 97.51 | 98.95 | 773,541 | +0.75(+0.76%) |
Jun 11, 2018 | 97.92 | 100.00 | 97.05 | 98.20 | 615,038 | -0.05(-0.05%) |
Jun 08, 2018 | 94.45 | 98.70 | 92.55 | 98.25 | 1,041,180 | +5.35(+5.76%) |
Jun 07, 2018 | 95.25 | 95.75 | 90.80 | 92.90 | 1,568,953 | -2.85(-2.98%) |
Jun 06, 2018 | 94.20 | 96.25 | 93.60 | 95.75 | 725,803 | +1.35(+1.43%) |
Jun 05, 2018 | 91.55 | 94.58 | 91.55 | 94.40 | 519,499 | +2.85(+3.11%) |
Jun 04, 2018 | 90.25 | 92.60 | 89.70 | 91.55 | 663,275 | +1.55(+1.72%) |
Jun 01, 2018 | 87.70 | 90.75 | 86.38 | 90.00 | 1,030,332 | +3.05(+3.51%) |
May 31, 2018 | 84.95 | 87.25 | 84.95 | 86.95 | 503,626 | +1.75(+2.05%) |
May 30, 2018 | 85.65 | 86.65 | 85.00 | 85.20 | 236,605 | +0.10(+0.12%) |
May 29, 2018 | 85.15 | 87.00 | 84.35 | 85.10 | 231,716 | -0.65(-0.76%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | +1.25(+1.48%) | |
May 24, 2018 | 84.00 | 84.84 | 83.25 | 84.50 | 332,217 | +0.90(+1.08%) |
May 23, 2018 | 83.05 | 83.75 | 82.70 | 83.60 | 515,430 | +0.30(+0.36%) |
May 22, 2018 | 85.50 | 85.70 | 83.10 | 83.30 | 384,652 | -2.20(-2.57%) |
May 21, 2018 | 89.15 | 89.95 | 85.00 | 85.50 | 438,949 | -3.25(-3.66%) |
May 18, 2018 | 87.95 | 89.50 | 87.45 | 88.75 | 352,309 | +0.80(+0.91%) |
May 17, 2018 | 86.05 | 88.25 | 85.56 | 87.95 | 391,211 | +1.50(+1.74%) |
May 16, 2018 | 81.90 | 87.45 | 81.55 | 86.45 | 698,401 | +4.40(+5.36%) |
May 15, 2018 | 83.35 | 84.10 | 81.75 | 82.05 | 526,637 | -2.20(-2.61%) |
May 14, 2018 | 86.60 | 88.80 | 84.02 | 84.25 | 562,137 | -2.50(-2.88%) |
May 11, 2018 | 83.05 | 87.05 | 80.65 | 86.75 | 754,916 | +3.53(+4.24%) |
May 10, 2018 | 83.05 | 86.65 | 83.05 | 83.22 | 689,363 | -0.20(-0.24%) |
May 09, 2018 | 83.90 | 84.45 | 76.05 | 83.42 | 1,944,269 | -2.62(-3.05%) |
May 08, 2018 | 84.95 | 86.25 | 83.60 | 86.05 | 516,571 | +0.90(+1.06%) |
May 07, 2018 | 84.00 | 85.40 | 83.00 | 85.15 | 487,683 | +1.50(+1.79%) |
May 04, 2018 | 84.15 | 84.65 | 82.90 | 83.65 | 225,769 | -0.95(-1.12%) |
May 03, 2018 | 82.65 | 85.60 | 81.80 | 84.60 | 444,125 | +1.45(+1.74%) |
May 02, 2018 | 81.65 | 83.95 | 81.30 | 83.15 | 694,693 | +1.65(+2.02%) |
May 01, 2018 | 82.65 | 82.70 | 80.15 | 81.50 | 362,845 | -0.75(-0.91%) |
Apr 30, 2018 | 81.80 | 83.15 | 81.55 | 82.25 | 183,483 | +0.60(+0.73%) |
Apr 27, 2018 | 83.15 | 83.40 | 80.65 | 81.65 | 471,654 | -1.85(-2.22%) |
Apr 26, 2018 | 82.75 | 84.25 | 81.90 | 83.50 | 322,308 | +1.75(+2.14%) |
Apr 25, 2018 | 82.00 | 83.05 | 79.80 | 81.75 | 426,002 | +0.15(+0.18%) |
Apr 24, 2018 | 83.35 | 84.03 | 80.45 | 81.60 | 539,645 | -1.70(-2.04%) |
Apr 23, 2018 | 85.25 | 85.25 | 82.40 | 83.30 | 750,943 | -1.70(-2.00%) |
Apr 20, 2018 | 86.05 | 87.47 | 84.85 | 85.00 | 537,512 | -1.45(-1.68%) |
Apr 19, 2018 | 89.25 | 89.25 | 86.20 | 86.45 | 818,345 | -2.95(-3.30%) |
Apr 18, 2018 | 88.80 | 89.95 | 87.15 | 89.40 | 406,085 | +1.15(+1.30%) |
Apr 17, 2018 | 85.50 | 89.15 | 84.70 | 88.25 | 473,506 | +2.65(+3.10%) |
Apr 16, 2018 | 84.85 | 86.15 | 84.15 | 85.60 | 402,828 | +1.10(+1.30%) |
Apr 13, 2018 | 84.95 | 85.10 | 83.45 | 84.50 | 296,603 | -0.35(-0.41%) |
Apr 12, 2018 | 83.55 | 85.25 | 82.85 | 84.85 | 376,484 | +2.00(+2.41%) |
Apr 11, 2018 | 83.70 | 85.55 | 82.60 | 82.85 | 366,944 | -1.70(-2.01%) |
Apr 10, 2018 | 82.90 | 85.40 | 81.25 | 84.55 | 758,146 | +3.35(+4.13%) |
Apr 09, 2018 | 82.15 | 83.30 | 81.05 | 81.20 | 695,266 | -0.70(-0.85%) |
Apr 06, 2018 | 82.35 | 83.55 | 81.55 | 81.90 | 749,311 | -1.05(-1.27%) |
Apr 05, 2018 | 83.30 | 84.10 | 81.78 | 82.95 | 577,745 | +0.50(+0.61%) |
Apr 04, 2018 | 79.00 | 82.69 | 78.15 | 82.45 | 511,808 | +1.95(+2.42%) |
Apr 03, 2018 | 78.15 | 80.70 | 77.10 | 80.50 | 762,680 | +3.10(+4.01%) |
Apr 02, 2018 | 78.80 | 79.46 | 75.65 | 77.40 | 477,067 | -2.15(-2.70%) |
Mar 29, 2018 | 79.55 | 79.55 | 79.55 | 0 | +3.05(+3.99%) | |
Mar 28, 2018 | 77.00 | 78.05 | 74.25 | 76.50 | 873,321 | -1.15(-1.48%) |
Mar 27, 2018 | 83.95 | 83.95 | 77.10 | 77.65 | 728,641 | -5.40(-6.50%) |
Mar 26, 2018 | 80.10 | 83.20 | 79.05 | 83.05 | 468,942 | +4.25(+5.39%) |
Mar 23, 2018 | 83.65 | 84.95 | 78.65 | 78.80 | 678,384 | -5.35(-6.36%) |
Mar 22, 2018 | 85.65 | 87.20 | 84.00 | 84.15 | 627,007 | -2.85(-3.28%) |
Mar 21, 2018 | 86.50 | 87.65 | 85.50 | 87.00 | 528,725 | +0.60(+0.69%) |
Mar 20, 2018 | 83.75 | 86.95 | 83.75 | 86.40 | 501,631 | +3.10(+3.72%) |
Mar 19, 2018 | 83.60 | 85.20 | 81.70 | 83.30 | 709,402 | -0.95(-1.13%) |
Mar 16, 2018 | 82.55 | 84.53 | 82.55 | 84.25 | 312,604 | +1.85(+2.25%) |
Mar 15, 2018 | 82.75 | 82.95 | 81.05 | 82.40 | 329,381 | -0.80(-0.96%) |
Mar 14, 2018 | 81.65 | 84.80 | 81.00 | 83.20 | 483,244 | +1.50(+1.84%) |
Mar 13, 2018 | 83.15 | 83.50 | 81.55 | 81.70 | 373,621 | -1.45(-1.74%) |
Mar 12, 2018 | 82.35 | 84.25 | 82.35 | 83.15 | 444,266 | +0.70(+0.85%) |
Mar 09, 2018 | 82.95 | 83.80 | 81.75 | 82.45 | 377,489 | +0.00(+0.00%) |
Mar 08, 2018 | 81.20 | 83.00 | 81.20 | 82.45 | 552,266 | +0.70(+0.86%) |
Mar 07, 2018 | 78.60 | 81.95 | 78.35 | 81.75 | 855,228 | +2.40(+3.02%) |
Mar 06, 2018 | 79.60 | 81.25 | 77.95 | 79.35 | 679,573 | -0.30(-0.38%) |
Mar 05, 2018 | 75.40 | 79.95 | 75.40 | 79.65 | 782,900 | +2.85(+3.71%) |
Mar 02, 2018 | 73.85 | 76.95 | 73.65 | 76.80 | 321,530 | +1.75(+2.33%) |
Mar 01, 2018 | 75.00 | 76.05 | 73.65 | 75.05 | 662,234 | +0.00(+0.00%) |
Feb 28, 2018 | 75.35 | 76.50 | 75.00 | 75.05 | 599,813 | -0.50(-0.66%) |
Feb 27, 2018 | 75.90 | 76.40 | 75.15 | 75.55 | 805,535 | -0.55(-0.72%) |
Feb 26, 2018 | 74.85 | 77.20 | 74.85 | 76.10 | 901,651 | +0.00(+0.00%) |
Feb 23, 2018 | 74.85 | 76.40 | 74.60 | 76.10 | 314,757 | +2.05(+2.77%) |
Feb 22, 2018 | 77.05 | 77.40 | 73.83 | 74.05 | 520,744 | -3.25(-4.20%) |
Feb 21, 2018 | 75.00 | 77.85 | 74.60 | 77.30 | 950,286 | +2.45(+3.27%) |
Feb 20, 2018 | 74.65 | 76.05 | 73.30 | 74.85 | 1,122,257 | -0.75(-0.99%) |
Feb 16, 2018 | 75.60 | 75.60 | 75.60 | 0 | +1.00(+1.34%) | |
Feb 15, 2018 | 72.95 | 75.40 | 70.65 | 74.60 | 1,316,233 | +2.90(+4.04%) |
Feb 14, 2018 | 73.30 | 67.65 | 71.70 | 3,300,437 | +6.15(+9.38%) | |
Feb 13, 2018 | 62.55 | 66.00 | 62.35 | 65.55 | 1,384,827 | +2.45(+3.88%) |
Feb 12, 2018 | 59.95 | 63.40 | 59.80 | 63.10 | 802,959 | +3.45(+5.78%) |
Feb 09, 2018 | 59.05 | 60.10 | 55.80 | 59.65 | 667,966 | +1.40(+2.40%) |
Feb 08, 2018 | 60.00 | 61.85 | 58.20 | 58.25 | 681,067 | -1.70(-2.84%) |
Feb 07, 2018 | 59.90 | 61.25 | 59.45 | 59.95 | 340,730 | -0.20(-0.33%) |
Feb 06, 2018 | 59.50 | 60.30 | 57.15 | 60.15 | 960,034 | -0.30(-0.50%) |
Feb 05, 2018 | 60.55 | 61.95 | 60.00 | 60.45 | 724,307 | -1.00(-1.63%) |
Feb 02, 2018 | 61.10 | 61.90 | 60.80 | 61.45 | 474,785 | -0.30(-0.49%) |