Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.26 | 73.67 | 70.79 | 72.16 | 362,833 | -1.72(-2.33%) |
Jan 30, 2019 | 74.03 | 77.03 | 71.99 | 73.87 | 539,011 | +1.74(+2.41%) |
Jan 29, 2019 | 71.76 | 72.87 | 71.76 | 72.14 | 293,502 | +0.38(+0.53%) |
Jan 28, 2019 | 70.85 | 71.84 | 70.85 | 71.76 | 152,839 | +0.76(+1.06%) |
Jan 25, 2019 | 70.47 | 71.23 | 70.17 | 71.00 | 142,941 | +1.02(+1.46%) |
Jan 24, 2019 | 69.86 | 70.53 | 69.32 | 69.98 | 110,346 | -0.12(-0.17%) |
Jan 23, 2019 | 70.73 | 70.87 | 69.71 | 70.10 | 195,533 | -0.32(-0.46%) |
Jan 22, 2019 | 70.58 | 71.00 | 70.10 | 70.42 | 186,154 | -0.57(-0.81%) |
Jan 18, 2019 | 70.35 | 71.38 | 69.96 | 70.99 | 225,757 | +0.99(+1.41%) |
Jan 17, 2019 | 69.30 | 70.25 | 68.78 | 70.00 | 280,940 | +0.58(+0.84%) |
Jan 16, 2019 | 68.15 | 69.55 | 68.15 | 69.42 | 183,102 | +1.55(+2.29%) |
Jan 15, 2019 | 67.60 | 67.93 | 66.94 | 67.87 | 141,211 | +0.21(+0.31%) |
Jan 14, 2019 | 66.99 | 68.45 | 66.58 | 67.66 | 254,702 | +0.37(+0.55%) |
Jan 11, 2019 | 67.40 | 67.94 | 66.46 | 67.28 | 321,244 | -0.48(-0.70%) |
Jan 10, 2019 | 67.64 | 68.10 | 67.17 | 67.76 | 356,196 | -0.30(-0.45%) |
Jan 09, 2019 | 67.87 | 68.29 | 67.38 | 68.07 | 109,757 | +0.64(+0.95%) |
Jan 08, 2019 | 67.97 | 68.43 | 66.42 | 67.42 | 329,266 | +0.52(+0.78%) |
Jan 07, 2019 | 66.17 | 67.41 | 65.56 | 66.90 | 300,197 | +0.60(+0.90%) |
Jan 04, 2019 | 65.27 | 66.62 | 65.24 | 66.30 | 205,716 | +1.73(+2.68%) |
Jan 03, 2019 | 64.37 | 65.57 | 63.78 | 64.58 | 245,999 | +0.45(+0.70%) |
Jan 02, 2019 | 62.97 | 64.48 | 62.97 | 64.12 | 278,524 | +0.46(+0.72%) |
Dec 31, 2018 | 63.33 | 63.94 | 62.50 | 63.66 | 259,736 | +0.36(+0.58%) |
Dec 28, 2018 | 63.64 | 64.07 | 63.00 | 63.30 | 359,484 | -0.19(-0.30%) |
Dec 27, 2018 | 62.64 | 63.86 | 61.71 | 63.49 | 312,307 | -0.18(-0.29%) |
Dec 26, 2018 | 61.35 | 63.69 | 60.74 | 63.67 | 384,017 | +2.39(+3.90%) |
Dec 24, 2018 | 61.86 | 62.47 | 61.29 | 61.29 | 166,784 | -1.02(-1.64%) |
Dec 21, 2018 | 63.48 | 64.42 | 62.10 | 62.31 | 600,331 | -1.16(-1.83%) |
Dec 20, 2018 | 63.21 | 64.12 | 62.55 | 63.47 | 262,489 | -0.11(-0.18%) |
Dec 19, 2018 | 65.10 | 65.48 | 62.92 | 63.59 | 489,206 | -1.52(-2.33%) |
Dec 18, 2018 | 67.17 | 68.12 | 64.94 | 65.11 | 476,278 | -1.75(-2.61%) |
Dec 17, 2018 | 67.30 | 67.95 | 66.53 | 66.85 | 596,298 | -0.67(-0.99%) |
Dec 14, 2018 | 67.33 | 69.31 | 67.06 | 67.52 | 430,667 | -0.64(-0.94%) |
Dec 13, 2018 | 69.58 | 70.62 | 67.92 | 68.16 | 360,054 | -1.15(-1.67%) |
Dec 12, 2018 | 69.45 | 70.05 | 68.33 | 69.32 | 263,981 | +0.98(+1.44%) |
Dec 11, 2018 | 69.36 | 69.96 | 68.06 | 68.33 | 376,414 | -0.25(-0.37%) |
Dec 10, 2018 | 69.01 | 69.28 | 67.29 | 68.59 | 366,396 | -0.77(-1.11%) |
Dec 07, 2018 | 69.65 | 71.08 | 69.06 | 69.36 | 327,233 | -0.16(-0.24%) |
Dec 06, 2018 | 69.35 | 71.72 | 68.10 | 69.52 | 376,042 | -0.88(-1.25%) |
Dec 04, 2018 | 73.92 | 74.01 | 70.16 | 70.40 | 387,128 | -3.82(-5.15%) |
Dec 03, 2018 | 74.19 | 74.29 | 72.85 | 74.22 | 267,258 | +1.03(+1.41%) |
Nov 30, 2018 | 72.85 | 73.74 | 72.85 | 73.19 | 314,102 | +0.02(+0.02%) |
Nov 29, 2018 | 72.67 | 73.46 | 72.01 | 73.17 | 280,345 | +0.21(+0.29%) |
Nov 28, 2018 | 71.98 | 72.99 | 71.25 | 72.96 | 252,481 | +1.19(+1.66%) |
Nov 27, 2018 | 71.56 | 72.72 | 71.09 | 71.77 | 395,453 | -0.14(-0.19%) |
Nov 26, 2018 | 72.31 | 73.47 | 71.73 | 71.91 | 243,828 | +0.39(+0.55%) |
Nov 23, 2018 | 72.02 | 72.71 | 71.43 | 71.52 | 195,464 | -0.89(-1.23%) |
Nov 21, 2018 | 72.42 | 72.42 | 72.42 | 0 | +1.53(+2.16%) | |
Nov 20, 2018 | 72.93 | 74.66 | 70.52 | 70.89 | 280,072 | -2.80(-3.81%) |
Nov 19, 2018 | 74.52 | 75.20 | 73.27 | 73.69 | 158,734 | -0.83(-1.12%) |
Nov 16, 2018 | 74.32 | 74.78 | 73.62 | 74.53 | 347,736 | -0.18(-0.24%) |
Nov 15, 2018 | 73.30 | 75.03 | 72.89 | 74.71 | 243,955 | +1.26(+1.71%) |
Nov 14, 2018 | 74.86 | 75.05 | 72.39 | 73.45 | 409,281 | -0.28(-0.38%) |
Nov 13, 2018 | 76.00 | 76.96 | 73.64 | 73.73 | 552,691 | -2.06(-2.72%) |
Nov 12, 2018 | 76.86 | 76.86 | 75.66 | 75.78 | 160,003 | -1.28(-1.67%) |
Nov 09, 2018 | 77.47 | 78.36 | 76.54 | 77.07 | 193,621 | -0.81(-1.04%) |
Nov 08, 2018 | 77.54 | 78.73 | 77.54 | 77.88 | 231,474 | +0.17(+0.22%) |
Nov 07, 2018 | 77.30 | 77.86 | 75.72 | 77.70 | 237,808 | +0.54(+0.69%) |
Nov 06, 2018 | 76.56 | 77.61 | 75.81 | 77.17 | 228,478 | +0.35(+0.46%) |
Nov 05, 2018 | 76.83 | 77.70 | 76.22 | 76.81 | 246,834 | +0.06(+0.08%) |
Nov 02, 2018 | 76.35 | 77.35 | 76.07 | 76.75 | 280,762 | +0.54(+0.70%) |
Nov 01, 2018 | 74.88 | 76.87 | 74.34 | 76.22 | 338,143 | +2.20(+2.97%) |
Oct 31, 2018 | 75.16 | 75.56 | 73.92 | 74.02 | 363,727 | -0.37(-0.50%) |
Oct 30, 2018 | 73.22 | 74.41 | 72.75 | 74.39 | 346,996 | +1.17(+1.60%) |
Oct 29, 2018 | 72.59 | 74.05 | 72.46 | 73.21 | 284,756 | +1.46(+2.03%) |
Oct 26, 2018 | 70.56 | 73.29 | 70.56 | 71.75 | 423,228 | -0.22(-0.31%) |
Oct 25, 2018 | 69.93 | 73.35 | 69.54 | 71.98 | 370,327 | +2.24(+3.21%) |
Oct 24, 2018 | 72.09 | 75.12 | 69.38 | 69.74 | 577,987 | -3.80(-5.17%) |
Oct 23, 2018 | 73.00 | 74.32 | 72.31 | 73.54 | 661,664 | -0.61(-0.83%) |
Oct 22, 2018 | 76.10 | 76.54 | 73.58 | 74.15 | 294,631 | -1.87(-2.46%) |
Oct 19, 2018 | 77.62 | 78.20 | 75.95 | 76.03 | 206,633 | -1.61(-2.07%) |
Oct 18, 2018 | 79.16 | 79.37 | 77.10 | 77.63 | 193,727 | -1.80(-2.26%) |
Oct 17, 2018 | 79.50 | 80.34 | 78.28 | 79.43 | 189,150 | -0.09(-0.12%) |
Oct 16, 2018 | 79.66 | 79.88 | 78.39 | 79.52 | 160,231 | +0.22(+0.28%) |
Oct 15, 2018 | 78.40 | 79.93 | 77.78 | 79.30 | 284,698 | +0.90(+1.15%) |
Oct 12, 2018 | 80.85 | 81.00 | 76.63 | 78.40 | 358,944 | -1.53(-1.91%) |
Oct 11, 2018 | 82.20 | 82.20 | 79.91 | 79.93 | 285,808 | -2.29(-2.78%) |
Oct 10, 2018 | 83.33 | 84.25 | 82.20 | 82.22 | 310,316 | -0.86(-1.04%) |
Oct 09, 2018 | 82.95 | 83.31 | 82.45 | 83.08 | 197,439 | -0.21(-0.25%) |
Oct 08, 2018 | 82.70 | 83.50 | 82.63 | 83.29 | 216,224 | +0.29(+0.35%) |
Oct 05, 2018 | 83.30 | 84.49 | 82.33 | 83.00 | 265,820 | -0.35(-0.41%) |
Oct 04, 2018 | 83.86 | 84.51 | 82.84 | 83.34 | 382,692 | -0.26(-0.31%) |
Oct 03, 2018 | 81.86 | 83.83 | 81.12 | 83.60 | 535,141 | +2.25(+2.77%) |
Oct 02, 2018 | 83.83 | 84.66 | 80.84 | 81.35 | 775,682 | -2.83(-3.36%) |
Oct 01, 2018 | 84.13 | 85.33 | 83.69 | 84.18 | 685,834 | +0.19(+0.23%) |
Sep 28, 2018 | 85.84 | 85.84 | 83.46 | 83.99 | 1,015,678 | -1.85(-2.15%) |
Sep 27, 2018 | 87.27 | 87.54 | 85.67 | 85.84 | 372,888 | -1.44(-1.65%) |
Sep 26, 2018 | 89.03 | 89.05 | 87.23 | 87.28 | 238,335 | -1.65(-1.85%) |
Sep 25, 2018 | 89.19 | 89.25 | 88.73 | 88.93 | 145,293 | +0.00(+0.00%) |
Sep 24, 2018 | 90.42 | 90.50 | 88.85 | 88.93 | 180,572 | -1.50(-1.66%) |
Sep 21, 2018 | 90.61 | 90.80 | 90.04 | 90.43 | 333,578 | -0.03(-0.04%) |
Sep 20, 2018 | 89.88 | 90.84 | 89.88 | 90.46 | 171,727 | +0.79(+0.88%) |
Sep 19, 2018 | 89.00 | 90.09 | 89.00 | 89.68 | 200,328 | +0.74(+0.83%) |
Sep 18, 2018 | 89.04 | 89.23 | 88.47 | 88.94 | 134,808 | +0.19(+0.21%) |
Sep 17, 2018 | 89.40 | 89.53 | 88.46 | 88.75 | 173,832 | -0.45(-0.50%) |
Sep 14, 2018 | 88.96 | 89.67 | 88.96 | 89.19 | 180,804 | +0.22(+0.24%) |
Sep 13, 2018 | 89.06 | 89.38 | 88.42 | 88.98 | 227,976 | +0.44(+0.50%) |
Sep 12, 2018 | 90.07 | 90.20 | 88.34 | 88.54 | 165,463 | -1.61(-1.78%) |
Sep 11, 2018 | 89.63 | 90.65 | 89.63 | 90.14 | 139,001 | +0.24(+0.27%) |
Sep 10, 2018 | 90.57 | 90.65 | 89.65 | 89.90 | 153,772 | -0.38(-0.42%) |
Sep 07, 2018 | 89.36 | 90.50 | 89.21 | 90.28 | 257,365 | +0.82(+0.92%) |
Sep 06, 2018 | 89.62 | 90.10 | 89.38 | 89.46 | 137,914 | -0.03(-0.03%) |
Sep 05, 2018 | 89.31 | 90.00 | 89.29 | 89.49 | 148,924 | +0.25(+0.28%) |
Sep 04, 2018 | 88.49 | 89.42 | 88.11 | 89.24 | 142,420 | +0.70(+0.79%) |
Aug 31, 2018 | 88.54 | 88.54 | 88.54 | 0 | +0.42(+0.48%) | |
Aug 30, 2018 | 87.96 | 88.49 | 87.69 | 88.11 | 96,038 | -0.16(-0.19%) |
Aug 29, 2018 | 87.92 | 88.35 | 87.50 | 88.28 | 208,142 | +0.35(+0.39%) |
Aug 28, 2018 | 88.18 | 88.46 | 87.10 | 87.93 | 321,357 | -0.09(-0.11%) |
Aug 27, 2018 | 88.10 | 88.32 | 87.61 | 88.03 | 199,137 | +0.37(+0.42%) |
Aug 24, 2018 | 88.08 | 88.48 | 87.49 | 87.66 | 90,112 | -0.13(-0.15%) |
Aug 23, 2018 | 87.63 | 88.09 | 86.95 | 87.79 | 354,727 | +0.16(+0.18%) |
Aug 22, 2018 | 87.37 | 87.70 | 86.97 | 87.63 | 304,484 | +0.22(+0.26%) |
Aug 21, 2018 | 86.39 | 87.87 | 86.22 | 87.41 | 91,884 | +1.24(+1.44%) |
Aug 20, 2018 | 86.16 | 86.73 | 85.70 | 86.16 | 98,594 | +0.02(+0.02%) |
Aug 17, 2018 | 85.64 | 86.20 | 85.50 | 86.15 | 109,918 | +0.30(+0.35%) |
Aug 16, 2018 | 84.98 | 86.28 | 84.98 | 85.84 | 153,566 | +1.23(+1.45%) |
Aug 15, 2018 | 85.98 | 86.21 | 84.51 | 84.62 | 178,262 | -0.50(-0.59%) |
Aug 14, 2018 | 84.40 | 85.46 | 84.34 | 85.12 | 134,684 | +0.91(+1.08%) |
Aug 13, 2018 | 84.94 | 85.45 | 84.13 | 84.21 | 146,807 | -0.81(-0.95%) |
Aug 10, 2018 | 84.75 | 85.46 | 84.19 | 85.02 | 142,002 | +0.02(+0.02%) |
Aug 09, 2018 | 85.32 | 85.89 | 84.39 | 85.01 | 121,970 | -0.40(-0.47%) |
Aug 08, 2018 | 84.96 | 85.69 | 84.47 | 85.41 | 129,052 | +0.55(+0.65%) |
Aug 07, 2018 | 84.71 | 85.94 | 84.69 | 84.86 | 145,811 | +0.42(+0.50%) |
Aug 06, 2018 | 83.95 | 84.74 | 83.57 | 84.44 | 153,256 | +0.32(+0.38%) |
Aug 03, 2018 | 84.92 | 85.39 | 83.87 | 84.12 | 122,118 | -0.85(-1.00%) |
Aug 02, 2018 | 84.29 | 85.48 | 82.89 | 84.97 | 137,950 | +0.37(+0.44%) |
Aug 01, 2018 | 83.95 | 84.81 | 83.80 | 84.60 | 162,850 | +1.00(+1.19%) |
Jul 31, 2018 | 84.66 | 84.66 | 83.10 | 83.61 | 190,026 | -0.97(-1.15%) |
Jul 30, 2018 | 85.13 | 85.63 | 84.55 | 84.58 | 357,061 | -0.55(-0.65%) |
Jul 27, 2018 | 85.11 | 86.25 | 84.54 | 85.13 | 295,692 | +0.16(+0.19%) |
Jul 26, 2018 | 85.32 | 86.29 | 83.56 | 84.96 | 287,742 | -0.10(-0.12%) |
Jul 25, 2018 | 85.81 | 83.32 | 85.07 | 470,378 | +0.53(+0.63%) | |
Jul 24, 2018 | 85.32 | 85.49 | 84.22 | 84.53 | 231,121 | -0.86(-1.01%) |
Jul 23, 2018 | 84.17 | 85.70 | 84.17 | 85.39 | 225,485 | +1.08(+1.28%) |
Jul 20, 2018 | 83.62 | 84.63 | 83.26 | 84.31 | 120,430 | +0.80(+0.96%) |
Jul 19, 2018 | 83.17 | 83.92 | 82.55 | 83.51 | 185,308 | +0.07(+0.08%) |
Jul 18, 2018 | 82.58 | 83.60 | 82.47 | 83.44 | 163,411 | +0.97(+1.18%) |
Jul 17, 2018 | 82.12 | 83.13 | 82.06 | 82.47 | 217,913 | +0.02(+0.02%) |
Jul 16, 2018 | 82.34 | 83.05 | 81.97 | 82.46 | 238,408 | +0.40(+0.48%) |
Jul 13, 2018 | 81.77 | 83.22 | 81.18 | 82.06 | 389,643 | +0.22(+0.27%) |
Jul 12, 2018 | 83.01 | 83.01 | 80.92 | 81.84 | 304,566 | -0.82(-0.99%) |
Jul 11, 2018 | 82.41 | 83.31 | 82.19 | 82.65 | 211,554 | -0.05(-0.06%) |
Jul 10, 2018 | 84.04 | 84.57 | 81.91 | 82.70 | 216,043 | -1.00(-1.20%) |
Jul 09, 2018 | 82.59 | 83.91 | 82.59 | 83.71 | 259,294 | +1.51(+1.84%) |
Jul 06, 2018 | 81.67 | 82.43 | 81.21 | 82.20 | 218,735 | +0.57(+0.69%) |
Jul 05, 2018 | 81.29 | 81.65 | 80.59 | 81.63 | 298,940 | +1.06(+1.31%) |
Jul 03, 2018 | 80.57 | 80.57 | 80.57 | 0 | -0.43(-0.53%) | |
Jul 02, 2018 | 80.28 | 81.00 | 80.28 | 81.00 | 245,899 | +0.25(+0.31%) |
Jun 29, 2018 | 81.69 | 82.21 | 80.74 | 80.75 | 257,532 | -0.32(-0.39%) |
Jun 28, 2018 | 80.52 | 81.27 | 79.36 | 81.07 | 294,768 | +1.17(+1.46%) |
Jun 27, 2018 | 82.00 | 82.21 | 79.87 | 79.90 | 276,125 | -2.35(-2.86%) |
Jun 26, 2018 | 83.42 | 83.80 | 82.05 | 82.26 | 314,995 | -1.03(-1.24%) |
Jun 25, 2018 | 82.85 | 83.65 | 82.49 | 83.29 | 292,608 | -0.07(-0.08%) |
Jun 22, 2018 | 84.41 | 84.72 | 82.74 | 83.36 | 371,896 | -0.52(-0.62%) |
Jun 21, 2018 | 83.79 | 84.91 | 83.64 | 83.88 | 285,217 | -0.21(-0.26%) |
Jun 20, 2018 | 84.69 | 86.27 | 84.03 | 84.10 | 347,824 | -0.08(-0.09%) |
Jun 19, 2018 | 82.40 | 84.43 | 81.57 | 84.17 | 861,585 | +1.66(+2.01%) |
Jun 18, 2018 | 85.03 | 85.03 | 82.21 | 82.52 | 1,142,928 | -5.03(-5.74%) |
Jun 15, 2018 | 87.70 | 87.70 | 87.54 | 682,995 | -0.15(-0.18%) | |
Jun 14, 2018 | 88.35 | 88.35 | 86.81 | 87.70 | 164,302 | -0.18(-0.21%) |
Jun 13, 2018 | 88.18 | 88.68 | 87.02 | 87.88 | 264,979 | -0.28(-0.32%) |
Jun 12, 2018 | 88.84 | 89.94 | 87.42 | 88.16 | 154,531 | -0.58(-0.65%) |
Jun 11, 2018 | 90.30 | 91.11 | 88.57 | 88.73 | 119,749 | -1.41(-1.56%) |
Jun 08, 2018 | 89.94 | 90.56 | 89.61 | 90.14 | 325,213 | +0.12(+0.13%) |
Jun 07, 2018 | 90.49 | 90.80 | 89.53 | 90.02 | 138,023 | -0.19(-0.21%) |
Jun 06, 2018 | 89.20 | 90.59 | 88.95 | 90.21 | 199,941 | +1.44(+1.63%) |
Jun 05, 2018 | 88.88 | 89.46 | 88.19 | 88.77 | 147,596 | -0.18(-0.20%) |
Jun 04, 2018 | 88.25 | 89.24 | 88.18 | 88.95 | 174,962 | +0.90(+1.02%) |
Jun 01, 2018 | 87.43 | 88.91 | 87.43 | 88.05 | 245,616 | +1.33(+1.54%) |
May 31, 2018 | 87.91 | 88.54 | 86.60 | 86.72 | 215,713 | -1.13(-1.29%) |
May 30, 2018 | 86.73 | 88.19 | 86.54 | 87.85 | 166,772 | +1.58(+1.83%) |
May 29, 2018 | 87.37 | 87.37 | 85.57 | 86.27 | 204,901 | -1.69(-1.92%) |
May 25, 2018 | 87.96 | 87.96 | 87.96 | 0 | -0.66(-0.75%) | |
May 24, 2018 | 89.18 | 89.40 | 87.33 | 88.62 | 225,586 | -0.89(-1.00%) |
May 23, 2018 | 89.55 | 89.99 | 88.93 | 89.52 | 180,834 | -0.51(-0.56%) |
May 22, 2018 | 90.82 | 91.61 | 89.90 | 90.02 | 206,693 | -0.40(-0.44%) |
May 21, 2018 | 89.52 | 90.87 | 89.52 | 90.42 | 123,792 | +0.97(+1.09%) |
May 18, 2018 | 89.98 | 90.20 | 89.28 | 89.45 | 98,909 | -0.61(-0.68%) |
May 17, 2018 | 89.93 | 90.79 | 89.51 | 90.06 | 165,722 | -0.11(-0.12%) |
May 16, 2018 | 89.59 | 90.47 | 89.36 | 90.17 | 181,880 | +0.25(+0.28%) |
May 15, 2018 | 88.54 | 90.82 | 88.54 | 89.92 | 204,608 | +0.99(+1.11%) |
May 14, 2018 | 89.08 | 89.47 | 88.61 | 88.93 | 101,076 | -0.05(-0.06%) |
May 11, 2018 | 88.51 | 89.45 | 88.51 | 88.98 | 105,843 | +0.31(+0.35%) |
May 10, 2018 | 88.54 | 88.94 | 87.73 | 88.67 | 79,126 | +0.34(+0.39%) |
May 09, 2018 | 88.03 | 88.73 | 87.25 | 88.33 | 150,498 | +0.94(+1.08%) |
May 08, 2018 | 87.15 | 88.22 | 86.49 | 87.39 | 109,734 | +0.24(+0.27%) |
May 07, 2018 | 86.83 | 87.69 | 86.15 | 87.15 | 74,169 | +0.47(+0.54%) |
May 04, 2018 | 85.08 | 87.16 | 84.67 | 86.68 | 113,613 | +1.17(+1.37%) |
May 03, 2018 | 85.72 | 86.18 | 84.67 | 85.51 | 148,649 | -0.60(-0.70%) |
May 02, 2018 | 86.45 | 87.16 | 85.39 | 86.11 | 176,728 | -0.19(-0.22%) |
May 01, 2018 | 86.12 | 86.63 | 84.74 | 86.30 | 143,192 | +0.19(+0.22%) |
Apr 30, 2018 | 88.16 | 88.16 | 86.11 | 86.11 | 349,265 | -1.56(-1.78%) |
Apr 27, 2018 | 88.35 | 89.44 | 87.35 | 87.66 | 232,420 | -0.14(-0.16%) |
Apr 26, 2018 | 90.29 | 90.29 | 87.00 | 87.80 | 236,331 | -2.12(-2.36%) |
Apr 25, 2018 | 88.77 | 90.61 | 87.40 | 89.92 | 222,966 | +1.39(+1.56%) |
Apr 24, 2018 | 88.99 | 90.20 | 87.99 | 88.54 | 248,980 | +0.09(+0.11%) |
Apr 23, 2018 | 87.47 | 89.21 | 87.47 | 88.44 | 269,995 | +1.15(+1.31%) |
Apr 20, 2018 | 86.87 | 87.93 | 86.73 | 87.30 | 210,302 | +0.62(+0.72%) |
Apr 19, 2018 | 85.85 | 86.81 | 85.48 | 86.67 | 181,402 | +0.96(+1.12%) |
Apr 18, 2018 | 86.30 | 86.55 | 85.60 | 85.71 | 216,694 | -0.66(-0.76%) |
Apr 17, 2018 | 88.18 | 89.27 | 86.06 | 86.37 | 141,142 | -1.37(-1.56%) |
Apr 16, 2018 | 88.05 | 89.98 | 86.95 | 87.74 | 125,924 | +0.25(+0.28%) |
Apr 13, 2018 | 88.84 | 91.08 | 87.22 | 87.49 | 217,931 | -0.75(-0.85%) |
Apr 12, 2018 | 87.08 | 88.78 | 86.94 | 88.25 | 174,028 | +1.76(+2.04%) |
Apr 11, 2018 | 85.82 | 87.24 | 85.74 | 86.48 | 217,960 | -0.04(-0.05%) |
Apr 10, 2018 | 85.55 | 86.85 | 84.23 | 86.53 | 283,122 | +2.37(+2.81%) |
Apr 09, 2018 | 85.14 | 86.10 | 84.05 | 84.16 | 118,173 | -0.28(-0.33%) |
Apr 06, 2018 | 85.29 | 85.59 | 83.89 | 84.44 | 273,082 | -1.48(-1.72%) |
Apr 05, 2018 | 85.75 | 86.16 | 84.84 | 85.92 | 114,712 | +0.48(+0.56%) |
Apr 04, 2018 | 82.82 | 85.64 | 82.82 | 85.44 | 168,184 | +1.12(+1.33%) |
Apr 03, 2018 | 83.44 | 84.38 | 82.87 | 84.32 | 174,593 | +1.41(+1.70%) |
Apr 02, 2018 | 84.50 | 84.74 | 81.85 | 82.91 | 173,507 | -1.75(-2.07%) |
Mar 29, 2018 | 84.66 | 84.66 | 84.66 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.52 | 84.97 | 82.62 | 83.92 | 215,592 | +0.38(+0.46%) |
Mar 27, 2018 | 85.53 | 85.70 | 83.23 | 83.53 | 182,549 | -1.77(-2.08%) |
Mar 26, 2018 | 83.11 | 85.35 | 82.20 | 85.30 | 247,714 | +3.47(+4.24%) |
Mar 23, 2018 | 84.53 | 84.69 | 81.49 | 81.83 | 178,181 | -2.59(-3.07%) |
Mar 22, 2018 | 85.52 | 86.01 | 84.14 | 84.42 | 170,868 | -1.95(-2.26%) |
Mar 21, 2018 | 85.87 | 87.26 | 85.27 | 86.37 | 129,552 | +0.65(+0.76%) |
Mar 20, 2018 | 86.24 | 86.94 | 85.53 | 85.72 | 78,825 | -0.35(-0.41%) |
Mar 19, 2018 | 86.36 | 91.51 | 85.02 | 86.07 | 157,899 | -0.16(-0.19%) |
Mar 16, 2018 | 85.50 | 86.61 | 85.16 | 86.24 | 546,116 | +0.82(+0.96%) |
Mar 15, 2018 | 85.66 | 85.89 | 84.69 | 85.41 | 132,133 | +0.01(+0.01%) |
Mar 14, 2018 | 86.08 | 86.16 | 85.24 | 85.41 | 213,054 | -0.54(-0.63%) |
Mar 13, 2018 | 86.50 | 87.17 | 85.62 | 85.94 | 159,634 | -0.36(-0.42%) |
Mar 12, 2018 | 86.93 | 85.30 | 86.30 | 273,215 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.59 | 85.72 | 84.16 | 85.43 | 94,924 | +1.43(+1.70%) |
Mar 08, 2018 | 84.61 | 84.61 | 83.11 | 84.00 | 180,683 | -0.45(-0.54%) |
Mar 07, 2018 | 85.10 | 84.46 | 197,602 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.69 | 83.81 | 81.87 | 83.64 | 111,376 | +1.42(+1.73%) |
Mar 05, 2018 | 81.56 | 83.40 | 80.92 | 82.22 | 162,488 | +0.29(+0.35%) |
Mar 02, 2018 | 80.59 | 82.27 | 79.44 | 81.93 | 122,497 | +0.81(+1.00%) |
Mar 01, 2018 | 80.78 | 82.16 | 80.11 | 81.11 | 144,281 | +0.33(+0.41%) |
Feb 28, 2018 | 81.87 | 82.74 | 80.70 | 80.78 | 110,848 | -0.81(-1.00%) |
Feb 27, 2018 | 82.85 | 83.77 | 81.51 | 81.59 | 189,781 | -1.22(-1.48%) |
Feb 26, 2018 | 82.62 | 83.14 | 81.56 | 82.81 | 81,460 | +0.54(+0.65%) |
Feb 23, 2018 | 81.46 | 82.31 | 81.25 | 82.28 | 61,659 | +1.12(+1.38%) |
Feb 22, 2018 | 82.89 | 83.01 | 81.05 | 81.16 | 100,771 | -1.47(-1.78%) |
Feb 21, 2018 | 81.55 | 83.45 | 81.55 | 82.63 | 103,288 | +1.08(+1.32%) |
Feb 20, 2018 | 82.69 | 81.33 | 81.55 | 104,266 | -0.86(-1.04%) | |
Feb 16, 2018 | 82.40 | 82.40 | 82.40 | 0 | +0.80(+0.97%) | |
Feb 15, 2018 | 82.14 | 82.41 | 81.16 | 81.61 | 125,236 | +0.14(+0.17%) |
Feb 14, 2018 | 79.26 | 81.77 | 78.36 | 81.47 | 322,623 | +1.60(+2.00%) |
Feb 13, 2018 | 79.83 | 81.26 | 79.54 | 79.87 | 163,009 | -0.38(-0.47%) |
Feb 12, 2018 | 79.55 | 81.18 | 79.08 | 80.25 | 136,997 | +1.10(+1.39%) |
Feb 09, 2018 | 78.51 | 79.63 | 76.82 | 79.15 | 204,490 | +1.63(+2.11%) |
Feb 08, 2018 | 80.01 | 80.11 | 77.51 | 77.51 | 133,731 | -2.24(-2.81%) |
Feb 07, 2018 | 79.48 | 80.31 | 79.48 | 79.75 | 102,946 | +0.13(+0.16%) |
Feb 06, 2018 | 77.10 | 79.73 | 77.06 | 79.63 | 320,652 | -0.24(-0.30%) |
Feb 05, 2018 | 80.95 | 81.50 | 78.70 | 79.86 | 112,050 | -1.94(-2.37%) |
Feb 02, 2018 | 82.71 | 83.82 | 81.72 | 81.80 | 142,980 | -1.28(-1.54%) |