Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.28 | 86.45 | 80.31 | 85.02 | 1,766,673 | +9.69(+12.86%) |
Jan 30, 2019 | 75.26 | 76.30 | 74.84 | 75.33 | 702,515 | +0.18(+0.24%) |
Jan 29, 2019 | 75.76 | 76.08 | 74.84 | 75.15 | 271,681 | -0.60(-0.79%) |
Jan 28, 2019 | 74.58 | 75.77 | 74.08 | 75.75 | 430,944 | +0.81(+1.08%) |
Jan 25, 2019 | 75.02 | 75.39 | 74.62 | 74.94 | 569,100 | +0.54(+0.73%) |
Jan 24, 2019 | 73.62 | 74.46 | 73.05 | 74.40 | 330,322 | +0.80(+1.09%) |
Jan 23, 2019 | 74.17 | 75.50 | 72.19 | 73.60 | 603,472 | +0.05(+0.07%) |
Jan 22, 2019 | 74.48 | 76.32 | 73.20 | 73.55 | 488,984 | -2.05(-2.71%) |
Jan 18, 2019 | 76.22 | 76.24 | 75.01 | 75.60 | 766,000 | -0.01(-0.01%) |
Jan 17, 2019 | 75.23 | 75.97 | 75.08 | 75.61 | 383,528 | +0.24(+0.32%) |
Jan 16, 2019 | 75.94 | 76.16 | 74.77 | 75.37 | 400,672 | +0.08(+0.11%) |
Jan 15, 2019 | 75.50 | 75.66 | 74.69 | 75.29 | 351,452 | +0.16(+0.21%) |
Jan 14, 2019 | 75.68 | 76.23 | 75.02 | 75.13 | 355,040 | -0.95(-1.25%) |
Jan 11, 2019 | 75.95 | 76.16 | 75.17 | 76.08 | 370,900 | +0.49(+0.65%) |
Jan 10, 2019 | 76.07 | 76.47 | 74.99 | 75.59 | 381,063 | -0.99(-1.29%) |
Jan 09, 2019 | 77.26 | 77.39 | 76.18 | 76.58 | 616,126 | -0.21(-0.27%) |
Jan 08, 2019 | 77.35 | 77.60 | 76.43 | 76.79 | 409,265 | +0.13(+0.17%) |
Jan 07, 2019 | 76.50 | 77.45 | 74.10 | 76.66 | 439,988 | +0.30(+0.39%) |
Jan 04, 2019 | 74.29 | 76.89 | 73.92 | 76.36 | 477,200 | +3.11(+4.25%) |
Jan 03, 2019 | 72.70 | 74.62 | 72.41 | 73.25 | 391,986 | +0.32(+0.44%) |
Jan 02, 2019 | 70.98 | 73.10 | 70.49 | 72.93 | 624,879 | +0.90(+1.25%) |
Dec 31, 2018 | 72.08 | 72.67 | 70.89 | 72.03 | 556,200 | +0.15(+0.21%) |
Dec 28, 2018 | 72.22 | 73.02 | 70.27 | 71.88 | 561,900 | +0.05(+0.07%) |
Dec 27, 2018 | 70.46 | 71.84 | 68.71 | 71.83 | 783,645 | +0.36(+0.50%) |
Dec 26, 2018 | 69.70 | 71.47 | 68.47 | 71.47 | 667,037 | +2.57(+3.73%) |
Dec 24, 2018 | 70.45 | 71.03 | 68.82 | 68.90 | 413,700 | -2.15(-3.03%) |
Dec 21, 2018 | 72.89 | 73.62 | 70.41 | 71.05 | 877,900 | -1.67(-2.30%) |
Dec 20, 2018 | 74.23 | 74.66 | 72.04 | 72.72 | 805,101 | -1.92(-2.57%) |
Dec 19, 2018 | 76.68 | 77.96 | 74.02 | 74.64 | 577,004 | -1.90(-2.48%) |
Dec 18, 2018 | 78.15 | 78.26 | 75.82 | 76.54 | 564,737 | -1.19(-1.53%) |
Dec 17, 2018 | 78.28 | 78.72 | 77.22 | 77.73 | 421,657 | -0.75(-0.96%) |
Dec 14, 2018 | 78.67 | 79.42 | 77.88 | 78.48 | 357,500 | -0.51(-0.65%) |
Dec 13, 2018 | 80.47 | 81.17 | 78.29 | 78.99 | 309,970 | -1.29(-1.61%) |
Dec 12, 2018 | 80.35 | 82.63 | 79.96 | 80.28 | 558,605 | +1.10(+1.39%) |
Dec 11, 2018 | 80.97 | 81.23 | 78.55 | 79.18 | 449,529 | -0.68(-0.85%) |
Dec 10, 2018 | 80.58 | 80.65 | 78.49 | 79.86 | 439,284 | -0.57(-0.71%) |
Dec 07, 2018 | 82.49 | 82.91 | 79.64 | 80.43 | 378,700 | -2.03(-2.46%) |
Dec 06, 2018 | 80.77 | 82.47 | 79.96 | 82.46 | 651,486 | +0.55(+0.67%) |
Dec 04, 2018 | 84.33 | 85.07 | 81.54 | 81.91 | 505,700 | -2.13(-2.53%) |
Dec 03, 2018 | 85.80 | 85.88 | 83.48 | 84.04 | 539,297 | -0.81(-0.95%) |
Nov 30, 2018 | 84.33 | 85.11 | 83.82 | 84.85 | 785,600 | +0.22(+0.26%) |
Nov 29, 2018 | 83.43 | 85.55 | 83.43 | 84.63 | 514,464 | +0.80(+0.95%) |
Nov 28, 2018 | 81.20 | 83.91 | 80.92 | 83.83 | 472,093 | +2.76(+3.40%) |
Nov 27, 2018 | 79.26 | 81.18 | 79.26 | 81.07 | 430,652 | +1.22(+1.53%) |
Nov 26, 2018 | 79.18 | 79.91 | 78.39 | 79.85 | 409,364 | +1.45(+1.85%) |
Nov 23, 2018 | 76.92 | 78.64 | 76.49 | 78.40 | 217,200 | +1.15(+1.49%) |
Nov 21, 2018 | 77.25 | 77.25 | 77.25 | 0 | +0.18(+0.23%) | |
Nov 20, 2018 | 80.50 | 81.20 | 76.54 | 77.07 | 898,522 | -4.63(-5.67%) |
Nov 19, 2018 | 83.81 | 84.04 | 81.34 | 81.70 | 680,011 | -2.09(-2.49%) |
Nov 16, 2018 | 81.80 | 84.19 | 81.63 | 83.79 | 1,096,600 | +1.75(+2.13%) |
Nov 15, 2018 | 81.84 | 82.20 | 79.97 | 82.04 | 695,788 | -0.44(-0.53%) |
Nov 14, 2018 | 83.35 | 83.51 | 78.09 | 82.48 | 607,048 | -0.05(-0.06%) |
Nov 13, 2018 | 82.39 | 84.27 | 82.34 | 82.53 | 563,958 | +0.14(+0.17%) |
Nov 12, 2018 | 82.37 | 83.03 | 81.47 | 82.39 | 921,075 | +0.22(+0.27%) |
Nov 09, 2018 | 82.64 | 83.70 | 81.45 | 82.17 | 489,500 | -1.10(-1.32%) |
Nov 08, 2018 | 83.96 | 84.90 | 82.43 | 83.27 | 329,569 | -1.16(-1.37%) |
Nov 07, 2018 | 83.51 | 84.83 | 83.28 | 84.43 | 515,729 | +1.43(+1.72%) |
Nov 06, 2018 | 83.38 | 84.05 | 82.46 | 83.00 | 518,005 | -0.37(-0.44%) |
Nov 05, 2018 | 82.40 | 83.62 | 82.23 | 83.37 | 561,433 | +1.34(+1.63%) |
Nov 02, 2018 | 83.72 | 84.41 | 80.70 | 82.03 | 723,100 | -2.06(-2.45%) |
Nov 01, 2018 | 83.34 | 84.88 | 82.47 | 84.09 | 901,373 | +1.16(+1.40%) |
Oct 31, 2018 | 82.71 | 84.21 | 81.91 | 82.93 | 756,102 | +1.49(+1.83%) |
Oct 30, 2018 | 77.60 | 81.54 | 77.60 | 81.44 | 682,724 | +3.67(+4.72%) |
Oct 29, 2018 | 77.87 | 80.13 | 76.67 | 77.77 | 777,797 | +1.12(+1.46%) |
Oct 26, 2018 | 78.39 | 78.39 | 73.95 | 76.65 | 1,447,900 | -4.24(-5.24%) |
Oct 25, 2018 | 79.42 | 81.68 | 79.42 | 80.89 | 669,084 | +2.31(+2.94%) |
Oct 24, 2018 | 81.73 | 82.71 | 78.41 | 78.58 | 1,004,521 | -3.10(-3.80%) |
Oct 23, 2018 | 81.50 | 82.30 | 80.42 | 81.68 | 721,460 | -1.02(-1.23%) |
Oct 22, 2018 | 83.69 | 84.13 | 82.45 | 82.70 | 756,016 | -0.56(-0.67%) |
Oct 19, 2018 | 82.89 | 83.91 | 82.50 | 83.26 | 493,000 | +0.70(+0.85%) |
Oct 18, 2018 | 82.89 | 82.92 | 81.43 | 82.56 | 491,585 | -0.09(-0.11%) |
Oct 17, 2018 | 83.76 | 83.76 | 81.59 | 82.65 | 572,627 | -0.63(-0.76%) |
Oct 16, 2018 | 81.58 | 83.41 | 81.34 | 83.28 | 350,123 | +1.90(+2.33%) |
Oct 15, 2018 | 79.74 | 81.92 | 79.26 | 81.38 | 763,375 | +1.50(+1.88%) |
Oct 12, 2018 | 79.35 | 80.09 | 78.08 | 79.88 | 1,400,400 | +1.84(+2.36%) |
Oct 11, 2018 | 79.79 | 80.28 | 77.58 | 78.04 | 944,943 | -1.70(-2.13%) |
Oct 10, 2018 | 82.25 | 82.46 | 79.55 | 79.74 | 875,997 | -2.52(-3.06%) |
Oct 09, 2018 | 81.86 | 82.74 | 80.77 | 82.26 | 508,071 | +0.76(+0.93%) |
Oct 08, 2018 | 80.29 | 81.74 | 80.29 | 81.50 | 499,644 | +0.60(+0.74%) |
Oct 05, 2018 | 82.76 | 83.11 | 80.39 | 80.90 | 898,000 | -1.70(-2.06%) |
Oct 04, 2018 | 83.28 | 83.76 | 82.40 | 82.60 | 721,917 | -0.90(-1.08%) |
Oct 03, 2018 | 84.27 | 84.43 | 83.38 | 83.50 | 818,213 | -0.36(-0.43%) |
Oct 02, 2018 | 82.72 | 83.97 | 82.62 | 83.86 | 475,547 | +0.83(+1.00%) |
Oct 01, 2018 | 84.71 | 85.07 | 82.69 | 83.03 | 567,105 | -1.27(-1.51%) |
Sep 28, 2018 | 83.55 | 84.43 | 83.31 | 84.30 | 431,800 | +0.54(+0.64%) |
Sep 27, 2018 | 83.54 | 85.60 | 83.24 | 83.76 | 447,031 | +0.47(+0.56%) |
Sep 26, 2018 | 83.48 | 83.96 | 83.08 | 83.29 | 407,709 | +0.02(+0.02%) |
Sep 25, 2018 | 83.81 | 83.81 | 82.90 | 83.27 | 305,688 | -0.40(-0.48%) |
Sep 24, 2018 | 84.77 | 84.77 | 83.56 | 83.67 | 965,446 | -1.34(-1.58%) |
Sep 21, 2018 | 85.21 | 85.83 | 84.89 | 85.01 | 877,300 | +0.17(+0.20%) |
Sep 20, 2018 | 84.84 | 85.33 | 84.23 | 84.84 | 561,921 | +0.43(+0.51%) |
Sep 19, 2018 | 84.18 | 84.99 | 84.18 | 84.41 | 371,907 | +0.16(+0.19%) |
Sep 18, 2018 | 82.32 | 84.75 | 81.93 | 84.25 | 1,009,849 | +2.19(+2.67%) |
Sep 17, 2018 | 82.26 | 82.65 | 81.75 | 82.06 | 422,321 | -0.41(-0.50%) |
Sep 14, 2018 | 82.62 | 82.83 | 81.84 | 82.47 | 421,700 | +0.06(+0.07%) |
Sep 13, 2018 | 81.50 | 83.91 | 81.50 | 82.41 | 610,725 | +1.40(+1.73%) |
Sep 12, 2018 | 81.25 | 81.31 | 79.88 | 81.01 | 635,721 | -0.25(-0.31%) |
Sep 11, 2018 | 80.48 | 81.65 | 80.26 | 81.26 | 477,997 | +0.89(+1.11%) |
Sep 10, 2018 | 80.03 | 80.70 | 79.62 | 80.37 | 478,330 | +0.70(+0.88%) |
Sep 07, 2018 | 79.62 | 80.12 | 79.12 | 79.67 | 273,100 | +0.06(+0.08%) |
Sep 06, 2018 | 80.56 | 81.23 | 79.51 | 79.61 | 426,452 | -1.15(-1.42%) |
Sep 05, 2018 | 81.40 | 81.85 | 80.46 | 80.76 | 576,139 | -0.65(-0.80%) |
Sep 04, 2018 | 80.96 | 82.17 | 79.95 | 81.41 | 562,244 | +0.32(+0.39%) |
Aug 31, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.33(+0.41%) | |
Aug 30, 2018 | 80.42 | 80.86 | 80.16 | 80.76 | 441,270 | +0.13(+0.16%) |
Aug 29, 2018 | 79.95 | 80.97 | 79.58 | 80.63 | 504,607 | +0.80(+1.00%) |
Aug 28, 2018 | 79.50 | 80.74 | 79.50 | 79.83 | 616,502 | +0.48(+0.60%) |
Aug 27, 2018 | 78.90 | 80.29 | 78.90 | 79.35 | 739,631 | +0.65(+0.83%) |
Aug 24, 2018 | 78.13 | 79.20 | 77.80 | 78.70 | 909,100 | +0.94(+1.21%) |
Aug 23, 2018 | 79.66 | 79.72 | 77.34 | 77.76 | 1,412,803 | -2.23(-2.79%) |
Aug 22, 2018 | 80.52 | 80.98 | 79.15 | 79.99 | 849,326 | -0.53(-0.66%) |
Aug 21, 2018 | 78.65 | 81.13 | 78.65 | 80.52 | 799,927 | +1.86(+2.36%) |
Aug 20, 2018 | 78.97 | 79.21 | 78.18 | 78.66 | 616,914 | -0.32(-0.41%) |
Aug 17, 2018 | 79.10 | 79.36 | 78.61 | 78.98 | 335,000 | -0.10(-0.13%) |
Aug 16, 2018 | 78.18 | 79.45 | 78.18 | 79.08 | 393,061 | +1.15(+1.48%) |
Aug 15, 2018 | 79.56 | 79.56 | 77.68 | 77.93 | 607,673 | -1.96(-2.45%) |
Aug 14, 2018 | 78.83 | 80.18 | 78.83 | 79.89 | 457,659 | +0.98(+1.24%) |
Aug 13, 2018 | 79.23 | 79.38 | 78.44 | 78.91 | 281,429 | -0.30(-0.38%) |
Aug 10, 2018 | 79.53 | 79.53 | 78.69 | 79.21 | 664,300 | -0.52(-0.65%) |
Aug 09, 2018 | 78.55 | 80.29 | 78.36 | 79.73 | 569,886 | +1.44(+1.84%) |
Aug 08, 2018 | 78.34 | 79.11 | 77.99 | 78.29 | 539,325 | -0.34(-0.43%) |
Aug 07, 2018 | 78.07 | 79.03 | 77.16 | 78.63 | 433,789 | -0.31(-0.39%) |
Aug 06, 2018 | 79.52 | 79.66 | 78.84 | 78.94 | 636,880 | -0.49(-0.62%) |
Aug 03, 2018 | 77.95 | 79.91 | 77.81 | 79.43 | 536,900 | +1.83(+2.36%) |
Aug 02, 2018 | 77.76 | 77.93 | 77.20 | 77.60 | 757,822 | -0.60(-0.77%) |
Aug 01, 2018 | 79.40 | 79.62 | 78.20 | 78.20 | 905,856 | -1.27(-1.60%) |
Jul 31, 2018 | 79.00 | 81.99 | 78.73 | 79.47 | 1,247,723 | +2.72(+3.54%) |
Jul 30, 2018 | 75.73 | 76.79 | 75.18 | 76.75 | 647,088 | +1.08(+1.43%) |
Jul 27, 2018 | 76.34 | 77.08 | 74.92 | 75.67 | 406,200 | -0.45(-0.59%) |
Jul 26, 2018 | 74.18 | 76.62 | 74.18 | 76.12 | 618,527 | +1.93(+2.60%) |
Jul 25, 2018 | 75.77 | 75.86 | 73.53 | 74.19 | 504,984 | -1.90(-2.50%) |
Jul 24, 2018 | 76.73 | 77.20 | 75.91 | 76.09 | 557,495 | -0.51(-0.67%) |
Jul 23, 2018 | 77.37 | 77.37 | 76.26 | 76.60 | 521,893 | -0.76(-0.98%) |
Jul 20, 2018 | 77.93 | 77.93 | 76.76 | 77.36 | 712,707 | -0.65(-0.83%) |
Jul 19, 2018 | 78.98 | 79.04 | 77.65 | 78.01 | 935,233 | -0.96(-1.22%) |
Jul 18, 2018 | 79.68 | 79.68 | 78.49 | 78.97 | 650,653 | -0.43(-0.54%) |
Jul 17, 2018 | 78.89 | 79.63 | 78.40 | 79.40 | 478,260 | +0.30(+0.38%) |
Jul 16, 2018 | 79.16 | 79.39 | 78.86 | 79.10 | 602,262 | +0.02(+0.03%) |
Jul 13, 2018 | 79.05 | 79.28 | 78.71 | 79.08 | 499,777 | -0.14(-0.18%) |
Jul 12, 2018 | 79.28 | 79.50 | 78.57 | 79.22 | 1,036,576 | +0.22(+0.28%) |
Jul 11, 2018 | 79.26 | 80.01 | 78.76 | 79.00 | 1,010,183 | -0.48(-0.60%) |
Jul 10, 2018 | 80.28 | 80.28 | 78.99 | 79.48 | 337,921 | -0.41(-0.51%) |
Jul 09, 2018 | 78.90 | 79.99 | 78.88 | 79.89 | 724,560 | +1.22(+1.55%) |
Jul 06, 2018 | 77.21 | 79.06 | 77.07 | 78.67 | 654,713 | +1.73(+2.25%) |
Jul 05, 2018 | 77.25 | 77.27 | 75.79 | 76.94 | 867,552 | +0.29(+0.38%) |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.00(+1.32%) | |
Jul 02, 2018 | 75.43 | 75.86 | 73.91 | 75.65 | 600,150 | -0.07(-0.09%) |
Jun 29, 2018 | 76.00 | 76.85 | 74.73 | 75.72 | 735,086 | -0.10(-0.13%) |
Jun 28, 2018 | 76.26 | 76.70 | 75.22 | 75.82 | 561,129 | -0.11(-0.14%) |
Jun 27, 2018 | 77.64 | 77.64 | 75.84 | 75.93 | 825,021 | -1.29(-1.67%) |
Jun 26, 2018 | 76.62 | 77.45 | 75.97 | 77.22 | 1,272,758 | +0.51(+0.66%) |
Jun 25, 2018 | 76.93 | 78.29 | 76.09 | 76.71 | 699,731 | -0.38(-0.49%) |
Jun 22, 2018 | 75.21 | 77.73 | 75.21 | 77.09 | 940,805 | +2.00(+2.66%) |
Jun 21, 2018 | 76.75 | 76.86 | 75.04 | 75.09 | 763,127 | -0.86(-1.13%) |
Jun 20, 2018 | 75.88 | 78.34 | 75.54 | 75.95 | 708,900 | +0.04(+0.05%) |
Jun 19, 2018 | 75.89 | 76.31 | 75.56 | 75.91 | 798,706 | -0.42(-0.55%) |
Jun 18, 2018 | 76.16 | 76.91 | 75.45 | 76.33 | 787,690 | -0.47(-0.61%) |
Jun 15, 2018 | 77.13 | 75.95 | 76.80 | 978,336 | +0.30(+0.39%) | |
Jun 14, 2018 | 74.33 | 76.78 | 74.33 | 76.50 | 583,250 | +2.17(+2.92%) |
Jun 13, 2018 | 75.61 | 75.84 | 74.24 | 74.33 | 1,307,022 | -0.66(-0.88%) |
Jun 12, 2018 | 73.98 | 76.01 | 73.95 | 74.99 | 636,086 | +1.09(+1.47%) |
Jun 11, 2018 | 73.23 | 74.24 | 72.11 | 73.90 | 614,586 | +1.00(+1.37%) |
Jun 08, 2018 | 72.72 | 72.98 | 72.14 | 72.90 | 1,229,409 | +0.26(+0.36%) |
Jun 07, 2018 | 72.23 | 72.85 | 71.71 | 72.64 | 863,184 | +0.68(+0.94%) |
Jun 06, 2018 | 70.14 | 72.40 | 69.98 | 71.96 | 480,028 | +1.99(+2.84%) |
Jun 05, 2018 | 69.93 | 70.58 | 69.64 | 69.97 | 1,318,342 | +0.14(+0.20%) |
Jun 04, 2018 | 69.25 | 70.17 | 68.33 | 69.83 | 889,504 | +1.13(+1.64%) |
Jun 01, 2018 | 69.28 | 70.03 | 68.53 | 68.70 | 1,136,373 | -0.17(-0.25%) |
May 31, 2018 | 69.59 | 69.59 | 68.63 | 68.87 | 1,453,104 | -0.80(-1.15%) |
May 30, 2018 | 70.15 | 70.21 | 69.30 | 69.67 | 802,846 | -0.22(-0.31%) |
May 29, 2018 | 70.79 | 71.98 | 69.48 | 69.89 | 1,220,256 | -1.40(-1.96%) |
May 25, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.32(+0.45%) | |
May 24, 2018 | 71.20 | 71.20 | 70.15 | 70.97 | 1,060,215 | -0.23(-0.32%) |
May 23, 2018 | 70.42 | 71.35 | 69.92 | 71.20 | 791,669 | +0.51(+0.72%) |
May 22, 2018 | 70.95 | 71.01 | 70.65 | 70.69 | 728,163 | +0.06(+0.08%) |
May 21, 2018 | 71.06 | 71.20 | 70.11 | 70.63 | 889,253 | -0.32(-0.45%) |
May 18, 2018 | 71.17 | 71.36 | 70.75 | 70.95 | 852,068 | -0.21(-0.30%) |
May 17, 2018 | 72.60 | 72.60 | 71.07 | 71.16 | 1,330,421 | -1.10(-1.52%) |
May 16, 2018 | 71.54 | 72.88 | 71.41 | 72.26 | 998,966 | +0.53(+0.74%) |
May 15, 2018 | 71.69 | 71.94 | 71.05 | 71.73 | 474,347 | -0.55(-0.76%) |
May 14, 2018 | 71.88 | 72.86 | 71.44 | 72.28 | 655,506 | +0.65(+0.91%) |
May 11, 2018 | 71.88 | 71.88 | 70.47 | 71.63 | 702,805 | -0.12(-0.17%) |
May 10, 2018 | 71.12 | 72.42 | 71.08 | 71.75 | 2,335,870 | +0.63(+0.89%) |
May 09, 2018 | 72.51 | 73.12 | 71.00 | 71.12 | 1,955,310 | -1.11(-1.54%) |
May 08, 2018 | 73.42 | 73.58 | 72.15 | 72.23 | 1,577,614 | -1.21(-1.65%) |
May 07, 2018 | 72.80 | 73.90 | 72.70 | 73.44 | 1,432,164 | +0.30(+0.41%) |
May 04, 2018 | 72.12 | 73.35 | 71.24 | 73.14 | 1,195,564 | +1.36(+1.89%) |
May 03, 2018 | 69.24 | 72.11 | 69.22 | 71.78 | 4,393,921 | +1.15(+1.63%) |
May 02, 2018 | 72.59 | 72.76 | 70.51 | 70.63 | 1,495,149 | -1.81(-2.50%) |
May 01, 2018 | 70.50 | 72.64 | 69.95 | 72.44 | 1,917,569 | +1.55(+2.19%) |
Apr 30, 2018 | 70.09 | 71.86 | 70.09 | 70.89 | 2,239,769 | +1.07(+1.53%) |
Apr 27, 2018 | 76.55 | 77.57 | 69.16 | 69.82 | 7,337,389 | -11.56(-14.20%) |
Apr 26, 2018 | 81.92 | 82.22 | 80.98 | 81.38 | 528,999 | -0.21(-0.26%) |
Apr 25, 2018 | 81.02 | 81.72 | 80.19 | 81.59 | 489,653 | +0.24(+0.30%) |
Apr 24, 2018 | 83.57 | 84.35 | 80.69 | 81.35 | 558,396 | -2.00(-2.40%) |
Apr 23, 2018 | 83.24 | 83.80 | 82.83 | 83.35 | 499,585 | +0.48(+0.58%) |
Apr 20, 2018 | 84.05 | 84.37 | 82.48 | 82.87 | 488,531 | -0.89(-1.06%) |
Apr 19, 2018 | 84.52 | 85.48 | 83.27 | 83.76 | 496,004 | -0.71(-0.84%) |
Apr 18, 2018 | 83.89 | 84.76 | 83.57 | 84.47 | 597,402 | +1.11(+1.33%) |
Apr 17, 2018 | 83.59 | 84.17 | 82.94 | 83.36 | 423,481 | +0.03(+0.04%) |
Apr 16, 2018 | 81.71 | 83.63 | 81.19 | 83.33 | 449,935 | +1.83(+2.25%) |
Apr 13, 2018 | 82.21 | 82.34 | 81.22 | 81.50 | 1,008,090 | -0.45(-0.55%) |
Apr 12, 2018 | 81.87 | 82.22 | 80.92 | 81.95 | 555,194 | +0.42(+0.52%) |
Apr 11, 2018 | 82.35 | 82.35 | 81.35 | 81.53 | 794,764 | -1.07(-1.30%) |
Apr 10, 2018 | 84.03 | 84.52 | 82.50 | 82.60 | 1,141,115 | -0.56(-0.67%) |
Apr 09, 2018 | 82.55 | 84.09 | 82.46 | 83.16 | 652,231 | +0.74(+0.90%) |
Apr 06, 2018 | 83.57 | 83.78 | 81.69 | 82.42 | 966,658 | -1.29(-1.54%) |
Apr 05, 2018 | 83.62 | 84.51 | 82.90 | 83.71 | 745,788 | +0.24(+0.29%) |
Apr 04, 2018 | 82.23 | 83.76 | 82.23 | 83.47 | 1,087,675 | +0.07(+0.08%) |
Apr 03, 2018 | 83.70 | 84.20 | 81.23 | 83.40 | 1,460,891 | +0.17(+0.20%) |
Apr 02, 2018 | 85.29 | 85.73 | 82.56 | 83.23 | 1,097,587 | -2.46(-2.87%) |
Mar 29, 2018 | 85.69 | 85.69 | 85.69 | 0 | +1.78(+2.12%) | |
Mar 28, 2018 | 83.84 | 84.85 | 83.28 | 83.91 | 1,246,419 | +0.07(+0.08%) |
Mar 27, 2018 | 84.02 | 85.49 | 82.82 | 83.84 | 1,321,542 | +0.08(+0.10%) |
Mar 26, 2018 | 84.58 | 84.58 | 82.46 | 83.76 | 1,533,279 | +0.14(+0.17%) |
Mar 23, 2018 | 85.93 | 85.93 | 83.42 | 83.62 | 1,136,511 | -2.14(-2.50%) |
Mar 22, 2018 | 86.39 | 86.39 | 85.48 | 85.76 | 663,782 | -1.26(-1.45%) |
Mar 21, 2018 | 87.29 | 87.65 | 86.79 | 87.02 | 866,436 | -0.15(-0.17%) |
Mar 20, 2018 | 87.70 | 87.77 | 86.51 | 87.17 | 939,139 | -0.60(-0.68%) |
Mar 19, 2018 | 88.74 | 88.74 | 87.14 | 87.77 | 815,393 | -1.26(-1.42%) |
Mar 16, 2018 | 87.73 | 89.41 | 87.73 | 89.03 | 542,151 | +1.09(+1.24%) |
Mar 15, 2018 | 88.59 | 88.96 | 87.61 | 87.94 | 309,370 | -0.74(-0.83%) |
Mar 14, 2018 | 90.50 | 90.50 | 88.53 | 88.68 | 343,355 | -1.52(-1.69%) |
Mar 13, 2018 | 93.09 | 94.42 | 89.92 | 90.20 | 300,256 | -2.42(-2.61%) |
Mar 12, 2018 | 89.72 | 94.99 | 89.40 | 92.62 | 1,015,091 | +3.08(+3.44%) |
Mar 09, 2018 | 89.10 | 89.97 | 88.36 | 89.54 | 517,285 | +1.10(+1.24%) |
Mar 08, 2018 | 87.81 | 89.12 | 87.81 | 88.44 | 611,396 | +0.63(+0.72%) |
Mar 07, 2018 | 88.46 | 87.14 | 87.81 | 1,057,153 | -0.23(-0.26%) | |
Mar 06, 2018 | 89.02 | 89.30 | 87.22 | 88.04 | 505,351 | -0.99(-1.11%) |
Mar 05, 2018 | 85.86 | 89.51 | 85.29 | 89.03 | 902,827 | +2.86(+3.32%) |
Mar 02, 2018 | 86.65 | 86.95 | 85.73 | 86.17 | 1,142,222 | -1.04(-1.19%) |
Mar 01, 2018 | 88.14 | 88.77 | 86.10 | 87.21 | 1,202,092 | -0.67(-0.76%) |
Feb 28, 2018 | 89.94 | 90.77 | 87.88 | 87.88 | 493,169 | -1.95(-2.17%) |
Feb 27, 2018 | 91.35 | 91.55 | 89.66 | 89.83 | 429,594 | -1.54(-1.69%) |
Feb 26, 2018 | 92.32 | 92.32 | 90.83 | 91.37 | 429,545 | -0.38(-0.41%) |
Feb 23, 2018 | 90.12 | 91.92 | 89.51 | 91.75 | 286,276 | +2.08(+2.32%) |
Feb 22, 2018 | 91.06 | 91.83 | 89.40 | 89.67 | 459,335 | -1.53(-1.68%) |
Feb 21, 2018 | 91.23 | 92.54 | 90.69 | 91.20 | 456,695 | +0.08(+0.09%) |
Feb 20, 2018 | 92.08 | 92.08 | 90.77 | 91.12 | 554,996 | -1.06(-1.15%) |
Feb 16, 2018 | 92.18 | 92.18 | 92.18 | 0 | +0.57(+0.62%) | |
Feb 15, 2018 | 90.68 | 91.93 | 89.67 | 91.61 | 342,174 | +1.46(+1.62%) |
Feb 14, 2018 | 88.49 | 90.28 | 88.49 | 90.15 | 427,224 | +1.08(+1.21%) |
Feb 13, 2018 | 89.03 | 89.30 | 88.36 | 89.07 | 487,521 | -0.29(-0.32%) |
Feb 12, 2018 | 87.53 | 89.79 | 86.92 | 89.36 | 617,820 | +2.70(+3.12%) |
Feb 09, 2018 | 87.80 | 88.27 | 85.47 | 86.66 | 1,399,182 | -0.32(-0.37%) |
Feb 08, 2018 | 90.72 | 90.72 | 87.43 | 86.98 | 519,354 | -3.74(-4.12%) |
Feb 07, 2018 | 91.63 | 92.24 | 90.30 | 90.72 | 442,676 | -1.06(-1.15%) |
Feb 06, 2018 | 92.19 | 92.46 | 89.98 | 91.78 | 819,302 | -2.60(-2.75%) |
Feb 05, 2018 | 96.60 | 98.07 | 94.07 | 94.38 | 659,271 | -2.52(-2.60%) |
Feb 02, 2018 | 95.12 | 99.68 | 95.12 | 96.90 | 881,602 | +1.86(+1.96%) |