Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.07 | 76.52 | 74.07 | 75.39 | 84,374 | +1.92(+2.62%) |
Jan 30, 2019 | 74.89 | 75.24 | 72.04 | 73.47 | 112,902 | -0.43(-0.58%) |
Jan 29, 2019 | 74.66 | 75.38 | 73.85 | 73.89 | 121,865 | -0.49(-0.66%) |
Jan 28, 2019 | 74.83 | 74.83 | 73.68 | 74.39 | 49,418 | -0.74(-0.99%) |
Jan 25, 2019 | 74.99 | 75.47 | 74.34 | 75.13 | 84,771 | +0.71(+0.96%) |
Jan 24, 2019 | 75.72 | 76.39 | 74.09 | 74.42 | 71,814 | -0.85(-1.13%) |
Jan 23, 2019 | 75.69 | 76.42 | 74.40 | 75.27 | 83,427 | +0.11(+0.14%) |
Jan 22, 2019 | 78.50 | 78.50 | 74.55 | 75.16 | 115,168 | -3.41(-4.34%) |
Jan 18, 2019 | 77.31 | 79.18 | 76.85 | 78.58 | 75,565 | +1.43(+1.85%) |
Jan 17, 2019 | 77.96 | 77.96 | 76.27 | 77.15 | 65,051 | -0.70(-0.90%) |
Jan 16, 2019 | 78.04 | 79.01 | 77.06 | 77.85 | 65,231 | -0.04(-0.05%) |
Jan 15, 2019 | 76.16 | 78.18 | 75.84 | 77.89 | 40,794 | +1.98(+2.61%) |
Jan 14, 2019 | 76.41 | 77.30 | 75.48 | 75.91 | 53,134 | -0.72(-0.94%) |
Jan 11, 2019 | 76.79 | 77.53 | 74.82 | 76.63 | 61,695 | -0.28(-0.36%) |
Jan 10, 2019 | 75.17 | 77.00 | 73.86 | 76.90 | 113,980 | +1.58(+2.10%) |
Jan 09, 2019 | 75.44 | 77.70 | 74.87 | 75.32 | 95,849 | -0.03(-0.03%) |
Jan 08, 2019 | 73.33 | 76.13 | 73.33 | 75.35 | 79,033 | +2.09(+2.85%) |
Jan 07, 2019 | 73.66 | 75.27 | 71.73 | 73.26 | 134,959 | +1.02(+1.41%) |
Jan 04, 2019 | 69.81 | 72.63 | 69.74 | 72.24 | 57,032 | +2.91(+4.20%) |
Jan 03, 2019 | 70.36 | 70.66 | 68.52 | 69.33 | 74,545 | -1.42(-2.01%) |
Jan 02, 2019 | 67.52 | 71.03 | 67.52 | 70.75 | 63,654 | +2.54(+3.73%) |
Dec 31, 2018 | 69.42 | 69.42 | 67.97 | 68.21 | 72,575 | -1.25(-1.79%) |
Dec 28, 2018 | 70.08 | 70.08 | 68.82 | 69.45 | 72,695 | -0.65(-0.93%) |
Dec 27, 2018 | 67.91 | 70.19 | 67.91 | 70.10 | 81,163 | +1.60(+2.33%) |
Dec 26, 2018 | 67.25 | 68.58 | 65.95 | 68.51 | 80,924 | +0.58(+0.85%) |
Dec 24, 2018 | 67.19 | 69.11 | 67.19 | 67.93 | 38,619 | +0.16(+0.23%) |
Dec 21, 2018 | 67.30 | 68.86 | 66.06 | 67.77 | 489,857 | +0.18(+0.27%) |
Dec 20, 2018 | 65.03 | 68.16 | 65.03 | 67.59 | 175,202 | +2.72(+4.19%) |
Dec 19, 2018 | 63.41 | 65.40 | 62.13 | 64.87 | 189,766 | +3.54(+5.77%) |
Dec 18, 2018 | 60.29 | 61.90 | 60.29 | 61.33 | 110,280 | +1.25(+2.07%) |
Dec 17, 2018 | 58.88 | 61.94 | 58.88 | 60.08 | 174,093 | +0.82(+1.38%) |
Dec 14, 2018 | 58.97 | 61.08 | 58.97 | 59.26 | 83,934 | -0.33(-0.56%) |
Dec 13, 2018 | 59.55 | 60.22 | 59.01 | 59.60 | 84,661 | +0.13(+0.21%) |
Dec 12, 2018 | 60.02 | 60.63 | 59.47 | 59.47 | 60,687 | +0.46(+0.78%) |
Dec 11, 2018 | 59.73 | 59.80 | 58.33 | 59.01 | 69,336 | -0.10(-0.17%) |
Dec 10, 2018 | 59.70 | 60.22 | 58.02 | 59.11 | 97,863 | -0.90(-1.51%) |
Dec 07, 2018 | 60.04 | 61.71 | 59.75 | 60.02 | 65,043 | +0.01(+0.01%) |
Dec 06, 2018 | 58.40 | 60.53 | 57.47 | 60.01 | 152,099 | +0.98(+1.66%) |
Dec 04, 2018 | 59.78 | 60.07 | 58.85 | 59.03 | 74,847 | -0.79(-1.31%) |
Dec 03, 2018 | 59.15 | 61.40 | 59.13 | 59.82 | 132,536 | +1.59(+2.73%) |
Nov 30, 2018 | 58.44 | 58.46 | 57.22 | 58.23 | 73,532 | -0.33(-0.56%) |
Nov 29, 2018 | 58.10 | 59.45 | 57.53 | 58.55 | 71,440 | +0.67(+1.16%) |
Nov 28, 2018 | 56.61 | 57.88 | 56.61 | 57.88 | 66,936 | +1.20(+2.11%) |
Nov 27, 2018 | 55.28 | 57.60 | 55.28 | 56.69 | 73,351 | +1.60(+2.90%) |
Nov 26, 2018 | 58.16 | 58.90 | 53.90 | 55.09 | 116,007 | -2.93(-5.05%) |
Nov 23, 2018 | 59.50 | 59.50 | 57.77 | 58.02 | 38,141 | -0.75(-1.28%) |
Nov 21, 2018 | 58.77 | 58.77 | 58.77 | 0 | -0.13(-0.22%) | |
Nov 20, 2018 | 59.26 | 60.82 | 58.50 | 58.90 | 127,388 | -0.94(-1.57%) |
Nov 19, 2018 | 60.03 | 60.20 | 59.34 | 59.84 | 49,527 | -0.31(-0.51%) |
Nov 16, 2018 | 59.21 | 60.67 | 59.21 | 60.15 | 90,223 | +0.64(+1.07%) |
Nov 15, 2018 | 58.36 | 60.58 | 58.13 | 59.51 | 117,499 | +0.87(+1.49%) |
Nov 14, 2018 | 59.83 | 60.83 | 57.81 | 58.64 | 154,561 | -0.53(-0.89%) |
Nov 13, 2018 | 60.16 | 60.17 | 57.75 | 59.17 | 137,875 | -1.05(-1.75%) |
Nov 12, 2018 | 62.48 | 62.73 | 60.06 | 60.22 | 131,525 | -2.35(-3.76%) |
Nov 09, 2018 | 64.39 | 64.50 | 59.14 | 62.57 | 212,117 | -1.90(-2.94%) |
Nov 08, 2018 | 69.18 | 69.20 | 63.97 | 64.47 | 99,735 | -4.82(-6.96%) |
Nov 07, 2018 | 71.36 | 71.83 | 68.36 | 69.29 | 113,634 | -1.65(-2.32%) |
Nov 06, 2018 | 72.82 | 73.64 | 70.50 | 70.94 | 74,791 | -1.91(-2.62%) |
Nov 05, 2018 | 69.27 | 72.98 | 69.27 | 72.85 | 98,007 | +3.61(+5.21%) |
Nov 02, 2018 | 70.52 | 70.80 | 68.86 | 69.24 | 71,565 | -0.95(-1.36%) |
Nov 01, 2018 | 67.93 | 70.43 | 67.87 | 70.19 | 114,619 | +2.67(+3.96%) |
Oct 31, 2018 | 66.67 | 67.76 | 65.49 | 67.52 | 97,618 | +1.21(+1.83%) |
Oct 30, 2018 | 70.34 | 70.34 | 64.80 | 66.30 | 153,630 | -4.41(-6.23%) |
Oct 29, 2018 | 77.69 | 77.69 | 70.34 | 70.71 | 82,933 | -5.97(-7.79%) |
Oct 26, 2018 | 78.27 | 78.27 | 75.97 | 76.68 | 60,394 | -0.90(-1.16%) |
Oct 25, 2018 | 77.41 | 78.23 | 75.66 | 77.58 | 72,233 | +1.05(+1.37%) |
Oct 24, 2018 | 79.22 | 79.39 | 76.53 | 76.53 | 131,612 | -2.73(-3.44%) |
Oct 23, 2018 | 78.64 | 79.97 | 78.49 | 79.26 | 65,333 | -0.59(-0.73%) |
Oct 22, 2018 | 80.42 | 80.42 | 79.22 | 79.84 | 78,130 | -0.06(-0.07%) |
Oct 19, 2018 | 80.34 | 80.77 | 79.09 | 79.90 | 95,870 | +0.23(+0.29%) |
Oct 18, 2018 | 83.22 | 83.22 | 78.86 | 79.67 | 71,867 | -3.61(-4.33%) |
Oct 17, 2018 | 85.00 | 85.00 | 82.78 | 83.28 | 47,268 | -1.67(-1.97%) |
Oct 16, 2018 | 83.19 | 85.73 | 82.50 | 84.95 | 45,077 | +2.59(+3.15%) |
Oct 15, 2018 | 82.25 | 82.84 | 82.08 | 82.36 | 28,725 | -0.11(-0.13%) |
Oct 12, 2018 | 83.24 | 84.62 | 81.22 | 82.47 | 82,490 | +0.55(+0.67%) |
Oct 11, 2018 | 83.91 | 84.87 | 81.36 | 81.92 | 72,261 | -2.05(-2.44%) |
Oct 10, 2018 | 85.46 | 85.46 | 83.69 | 83.97 | 50,377 | -1.21(-1.42%) |
Oct 09, 2018 | 85.79 | 86.25 | 84.43 | 85.19 | 89,877 | -1.03(-1.20%) |
Oct 08, 2018 | 87.04 | 87.09 | 85.96 | 86.22 | 42,255 | -0.45(-0.52%) |
Oct 05, 2018 | 86.20 | 86.90 | 85.95 | 86.67 | 34,125 | +0.79(+0.92%) |
Oct 04, 2018 | 87.79 | 87.79 | 84.89 | 85.88 | 49,587 | -1.35(-1.55%) |
Oct 03, 2018 | 88.89 | 89.66 | 86.95 | 87.23 | 68,984 | -1.12(-1.27%) |
Oct 02, 2018 | 89.68 | 90.03 | 87.59 | 88.36 | 43,096 | -1.74(-1.93%) |
Oct 01, 2018 | 88.96 | 90.65 | 88.37 | 90.10 | 55,953 | +1.16(+1.30%) |
Sep 28, 2018 | 87.53 | 89.38 | 86.86 | 88.94 | 177,010 | +1.26(+1.44%) |
Sep 27, 2018 | 86.25 | 87.97 | 86.25 | 87.68 | 38,249 | +1.14(+1.32%) |
Sep 26, 2018 | 84.69 | 87.01 | 84.69 | 86.54 | 76,684 | +1.54(+1.81%) |
Sep 25, 2018 | 84.69 | 85.28 | 84.69 | 85.00 | 34,048 | +0.04(+0.05%) |
Sep 24, 2018 | 85.69 | 85.94 | 84.96 | 84.96 | 73,314 | -0.68(-0.79%) |
Sep 21, 2018 | 86.96 | 86.96 | 84.54 | 85.64 | 244,279 | -1.16(-1.33%) |
Sep 20, 2018 | 87.04 | 87.20 | 86.25 | 86.79 | 58,646 | +0.07(+0.08%) |
Sep 19, 2018 | 87.57 | 87.57 | 86.61 | 86.73 | 97,537 | -0.55(-0.63%) |
Sep 18, 2018 | 86.46 | 87.57 | 86.21 | 87.28 | 59,040 | +0.99(+1.15%) |
Sep 17, 2018 | 86.36 | 86.45 | 84.96 | 86.29 | 63,925 | -0.06(-0.07%) |
Sep 14, 2018 | 87.42 | 87.57 | 85.75 | 86.34 | 59,658 | -0.88(-1.01%) |
Sep 13, 2018 | 86.59 | 88.14 | 86.44 | 87.22 | 96,053 | +0.93(+1.08%) |
Sep 12, 2018 | 83.06 | 86.65 | 82.72 | 86.30 | 99,661 | +3.10(+3.73%) |
Sep 11, 2018 | 81.64 | 83.19 | 80.87 | 83.19 | 55,809 | +1.10(+1.34%) |
Sep 10, 2018 | 82.69 | 83.00 | 81.85 | 82.09 | 45,114 | -0.54(-0.65%) |
Sep 07, 2018 | 82.50 | 82.95 | 81.02 | 82.63 | 54,625 | -0.16(-0.20%) |
Sep 06, 2018 | 78.36 | 82.91 | 77.99 | 82.79 | 81,891 | +1.17(+1.44%) |
Sep 05, 2018 | 80.24 | 81.84 | 80.10 | 81.62 | 107,827 | +0.72(+0.89%) |
Sep 04, 2018 | 83.91 | 83.91 | 80.33 | 80.90 | 85,075 | -3.26(-3.87%) |
Aug 31, 2018 | 84.16 | 84.16 | 84.16 | 0 | -0.18(-0.21%) | |
Aug 30, 2018 | 84.89 | 84.89 | 83.60 | 84.34 | 68,546 | -0.81(-0.95%) |
Aug 29, 2018 | 82.56 | 85.18 | 82.08 | 85.15 | 103,540 | +2.18(+2.62%) |
Aug 28, 2018 | 83.35 | 83.75 | 82.77 | 82.97 | 85,341 | -0.15(-0.18%) |
Aug 27, 2018 | 81.24 | 83.86 | 81.24 | 83.12 | 60,907 | +2.50(+3.10%) |
Aug 24, 2018 | 79.28 | 80.87 | 78.78 | 80.62 | 68,987 | +2.44(+3.13%) |
Aug 23, 2018 | 78.86 | 79.76 | 78.13 | 78.17 | 52,986 | -0.73(-0.93%) |
Aug 22, 2018 | 76.00 | 78.94 | 75.52 | 78.91 | 43,766 | +3.20(+4.23%) |
Aug 21, 2018 | 75.49 | 76.38 | 75.27 | 75.70 | 49,457 | +0.51(+0.68%) |
Aug 20, 2018 | 75.25 | 75.76 | 74.46 | 75.19 | 56,451 | +0.18(+0.24%) |
Aug 17, 2018 | 74.73 | 75.22 | 73.96 | 75.01 | 96,729 | +0.17(+0.23%) |
Aug 16, 2018 | 74.63 | 75.31 | 74.63 | 74.84 | 80,000 | +0.47(+0.63%) |
Aug 15, 2018 | 74.93 | 74.93 | 73.88 | 74.37 | 77,400 | -1.28(-1.69%) |
Aug 14, 2018 | 74.06 | 75.72 | 74.06 | 75.65 | 103,371 | +1.45(+1.96%) |
Aug 13, 2018 | 74.64 | 75.15 | 73.83 | 74.20 | 47,792 | -0.32(-0.43%) |
Aug 10, 2018 | 76.09 | 76.09 | 74.14 | 74.52 | 41,147 | -1.73(-2.27%) |
Aug 09, 2018 | 76.32 | 76.60 | 75.17 | 76.25 | 76,101 | -0.06(-0.08%) |
Aug 08, 2018 | 77.00 | 77.33 | 75.97 | 76.31 | 42,910 | -0.41(-0.53%) |
Aug 07, 2018 | 76.83 | 77.96 | 76.72 | 76.72 | 65,005 | -0.06(-0.08%) |
Aug 06, 2018 | 77.71 | 77.71 | 76.69 | 76.78 | 44,631 | -1.10(-1.41%) |
Aug 03, 2018 | 78.38 | 78.99 | 77.30 | 77.88 | 78,155 | -0.10(-0.13%) |
Aug 02, 2018 | 77.15 | 79.05 | 77.15 | 77.98 | 101,263 | +0.20(+0.26%) |
Aug 01, 2018 | 75.19 | 78.45 | 74.35 | 77.78 | 150,012 | +2.42(+3.20%) |
Jul 31, 2018 | 78.12 | 80.85 | 75.19 | 75.37 | 119,469 | -2.47(-3.17%) |
Jul 30, 2018 | 79.23 | 81.14 | 77.47 | 77.84 | 116,467 | -1.77(-2.22%) |
Jul 27, 2018 | 82.12 | 82.55 | 79.14 | 79.61 | 76,900 | -2.47(-3.01%) |
Jul 26, 2018 | 81.91 | 83.15 | 80.85 | 82.08 | 63,317 | +0.10(+0.13%) |
Jul 25, 2018 | 82.24 | 83.00 | 81.45 | 81.98 | 67,027 | +0.29(+0.35%) |
Jul 24, 2018 | 80.23 | 82.40 | 80.23 | 81.69 | 72,177 | +1.93(+2.42%) |
Jul 23, 2018 | 79.29 | 79.92 | 78.53 | 79.76 | 72,153 | +0.40(+0.50%) |
Jul 20, 2018 | 79.48 | 79.48 | 78.67 | 79.36 | 96,080 | +0.88(+1.13%) |
Jul 19, 2018 | 79.47 | 79.81 | 78.00 | 78.48 | 122,180 | -1.44(-1.81%) |
Jul 18, 2018 | 79.60 | 80.53 | 79.15 | 79.92 | 148,939 | +0.30(+0.38%) |
Jul 17, 2018 | 79.73 | 79.89 | 78.77 | 79.62 | 101,039 | -0.04(-0.05%) |
Jul 16, 2018 | 79.05 | 80.27 | 78.96 | 79.66 | 114,988 | +0.18(+0.22%) |
Jul 13, 2018 | 79.28 | 79.90 | 78.83 | 79.48 | 85,934 | +0.26(+0.33%) |
Jul 12, 2018 | 80.01 | 80.22 | 79.02 | 79.22 | 69,339 | -0.45(-0.57%) |
Jul 11, 2018 | 79.48 | 80.13 | 79.16 | 79.67 | 77,876 | +0.02(+0.02%) |
Jul 10, 2018 | 79.47 | 80.42 | 78.93 | 79.66 | 118,720 | +0.21(+0.26%) |
Jul 09, 2018 | 79.27 | 79.87 | 78.14 | 79.45 | 145,561 | +0.16(+0.20%) |
Jul 06, 2018 | 78.13 | 80.35 | 78.13 | 79.29 | 77,412 | +1.16(+1.49%) |
Jul 05, 2018 | 76.72 | 78.37 | 75.76 | 78.13 | 80,008 | +1.71(+2.23%) |
Jul 03, 2018 | 76.42 | 76.42 | 76.42 | 0 | +4.00(+5.53%) | |
Jul 02, 2018 | 73.63 | 74.00 | 71.49 | 72.42 | 134,744 | -1.64(-2.22%) |
Jun 29, 2018 | 75.96 | 76.01 | 73.68 | 74.06 | 106,578 | -1.72(-2.27%) |
Jun 28, 2018 | 74.01 | 76.35 | 73.88 | 75.78 | 99,708 | +1.52(+2.05%) |
Jun 27, 2018 | 74.20 | 74.76 | 73.85 | 74.26 | 194,971 | -0.07(-0.10%) |
Jun 26, 2018 | 74.52 | 74.60 | 73.82 | 74.33 | 83,116 | -0.05(-0.06%) |
Jun 25, 2018 | 73.85 | 74.66 | 73.54 | 74.38 | 101,794 | +0.58(+0.79%) |
Jun 22, 2018 | 73.62 | 74.28 | 72.23 | 73.80 | 62,617 | +0.81(+1.11%) |
Jun 21, 2018 | 72.90 | 73.69 | 72.24 | 72.99 | 99,518 | +0.06(+0.09%) |
Jun 20, 2018 | 72.06 | 73.50 | 71.22 | 72.92 | 146,076 | +1.55(+2.18%) |
Jun 19, 2018 | 70.83 | 71.78 | 70.40 | 71.37 | 142,552 | -0.02(-0.02%) |
Jun 18, 2018 | 70.36 | 71.39 | 69.77 | 71.38 | 101,917 | +0.33(+0.47%) |
Jun 15, 2018 | 71.05 | 69.55 | 71.05 | 194,149 | +1.50(+2.15%) | |
Jun 14, 2018 | 69.35 | 69.88 | 69.35 | 69.55 | 73,902 | +0.45(+0.66%) |
Jun 13, 2018 | 69.18 | 70.26 | 68.67 | 69.10 | 102,188 | +0.84(+1.23%) |
Jun 12, 2018 | 68.20 | 69.54 | 68.20 | 68.26 | 74,032 | +0.12(+0.18%) |
Jun 11, 2018 | 68.13 | 68.78 | 67.54 | 68.14 | 103,319 | -0.31(-0.45%) |
Jun 08, 2018 | 67.60 | 68.59 | 65.99 | 68.45 | 86,649 | +1.67(+2.51%) |
Jun 07, 2018 | 67.10 | 67.10 | 65.99 | 66.78 | 58,721 | -0.27(-0.40%) |
Jun 06, 2018 | 67.05 | 108,017 | +1.30(+1.98%) | |||
Jun 05, 2018 | 67.49 | 67.70 | 65.60 | 65.75 | 112,334 | -1.62(-2.40%) |
Jun 04, 2018 | 67.33 | 67.89 | 67.04 | 67.37 | 136,572 | -0.03(-0.05%) |
Jun 01, 2018 | 67.96 | 69.15 | 67.11 | 67.40 | 110,695 | -0.48(-0.70%) |
May 31, 2018 | 67.22 | 67.95 | 65.88 | 67.88 | 190,632 | +0.51(+0.76%) |
May 30, 2018 | 66.22 | 67.97 | 66.22 | 67.37 | 97,333 | +1.46(+2.21%) |
May 29, 2018 | 67.49 | 67.58 | 65.52 | 65.91 | 102,003 | -1.58(-2.34%) |
May 25, 2018 | 67.49 | 67.49 | 67.49 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 68.45 | 68.66 | 66.97 | 67.59 | 95,095 | -0.94(-1.37%) |
May 23, 2018 | 67.04 | 69.02 | 66.44 | 68.53 | 131,856 | +1.47(+2.19%) |
May 22, 2018 | 68.25 | 69.08 | 66.66 | 67.06 | 172,740 | -1.30(-1.90%) |
May 21, 2018 | 68.70 | 69.18 | 68.08 | 68.36 | 133,624 | -0.02(-0.02%) |
May 18, 2018 | 70.87 | 70.87 | 68.14 | 68.38 | 189,065 | -2.18(-3.10%) |
May 17, 2018 | 71.74 | 71.74 | 70.36 | 70.56 | 199,806 | -1.41(-1.96%) |
May 16, 2018 | 73.78 | 74.01 | 71.60 | 71.97 | 116,191 | -1.69(-2.29%) |
May 15, 2018 | 72.34 | 73.77 | 71.34 | 73.66 | 117,565 | +1.07(+1.47%) |
May 14, 2018 | 73.91 | 74.07 | 72.38 | 72.59 | 48,236 | -1.17(-1.59%) |
May 11, 2018 | 75.33 | 75.34 | 73.37 | 73.77 | 43,327 | -2.12(-2.79%) |
May 10, 2018 | 73.68 | 75.92 | 73.66 | 75.89 | 54,215 | +2.19(+2.97%) |
May 09, 2018 | 74.73 | 75.92 | 73.54 | 73.69 | 52,777 | -0.73(-0.97%) |
May 08, 2018 | 75.66 | 75.66 | 73.54 | 74.42 | 98,397 | +0.41(+0.56%) |
May 07, 2018 | 77.31 | 77.52 | 73.73 | 74.01 | 286,911 | -2.91(-3.78%) |
May 04, 2018 | 78.72 | 79.11 | 76.70 | 76.92 | 118,105 | -2.61(-3.28%) |
May 03, 2018 | 80.88 | 80.88 | 79.16 | 79.52 | 71,620 | -1.50(-1.85%) |
May 02, 2018 | 81.59 | 82.41 | 80.78 | 81.02 | 92,832 | -0.29(-0.36%) |
May 01, 2018 | 82.81 | 83.06 | 80.84 | 81.32 | 61,339 | -1.72(-2.07%) |
Apr 30, 2018 | 83.80 | 83.80 | 82.57 | 83.04 | 65,918 | -0.69(-0.83%) |
Apr 27, 2018 | 83.58 | 84.64 | 83.03 | 83.73 | 46,066 | +0.03(+0.04%) |
Apr 26, 2018 | 83.51 | 84.09 | 82.54 | 83.70 | 42,575 | +0.86(+1.04%) |
Apr 25, 2018 | 83.60 | 83.61 | 81.87 | 82.84 | 85,591 | -0.77(-0.92%) |
Apr 24, 2018 | 83.97 | 84.33 | 83.15 | 83.60 | 51,859 | -0.20(-0.24%) |
Apr 23, 2018 | 84.31 | 84.71 | 83.38 | 83.80 | 82,783 | -0.26(-0.30%) |
Apr 20, 2018 | 84.96 | 84.96 | 82.62 | 84.06 | 105,603 | -1.32(-1.55%) |
Apr 19, 2018 | 88.34 | 88.34 | 84.99 | 85.38 | 76,510 | -2.69(-3.05%) |
Apr 18, 2018 | 87.87 | 88.96 | 87.53 | 88.07 | 72,970 | +0.70(+0.80%) |
Apr 17, 2018 | 87.56 | 88.43 | 86.65 | 87.37 | 78,821 | +0.60(+0.69%) |
Apr 16, 2018 | 86.70 | 86.86 | 85.93 | 86.77 | 52,569 | +0.79(+0.92%) |
Apr 13, 2018 | 84.86 | 86.34 | 84.81 | 85.98 | 65,188 | +1.60(+1.90%) |
Apr 12, 2018 | 85.16 | 85.33 | 84.18 | 84.38 | 89,367 | -0.69(-0.82%) |
Apr 11, 2018 | 83.91 | 85.46 | 83.90 | 85.07 | 64,212 | +1.16(+1.38%) |
Apr 10, 2018 | 83.02 | 83.99 | 82.74 | 83.91 | 82,124 | +1.36(+1.65%) |
Apr 09, 2018 | 82.93 | 83.64 | 82.50 | 82.55 | 91,342 | -0.37(-0.45%) |
Apr 06, 2018 | 81.97 | 83.66 | 81.97 | 82.93 | 53,025 | +0.14(+0.16%) |
Apr 05, 2018 | 82.10 | 83.59 | 81.87 | 82.79 | 68,746 | +0.85(+1.04%) |
Apr 04, 2018 | 79.00 | 82.10 | 79.00 | 81.94 | 161,862 | +1.79(+2.23%) |
Apr 03, 2018 | 79.35 | 81.27 | 79.29 | 80.15 | 100,477 | +1.29(+1.64%) |
Apr 02, 2018 | 79.73 | 80.17 | 78.45 | 78.86 | 70,340 | -0.57(-0.71%) |
Mar 29, 2018 | 79.43 | 79.43 | 79.43 | 0 | +1.26(+1.61%) | |
Mar 28, 2018 | 79.30 | 79.30 | 77.98 | 78.17 | 73,470 | -0.65(-0.83%) |
Mar 27, 2018 | 80.17 | 80.17 | 78.01 | 78.82 | 77,924 | -0.92(-1.15%) |
Mar 26, 2018 | 78.00 | 80.35 | 77.55 | 79.74 | 90,154 | +2.55(+3.30%) |
Mar 23, 2018 | 81.30 | 81.47 | 77.04 | 77.19 | 114,145 | -3.95(-4.87%) |
Mar 22, 2018 | 80.30 | 81.95 | 77.86 | 81.14 | 88,700 | +0.41(+0.50%) |
Mar 21, 2018 | 77.41 | 80.91 | 76.89 | 80.73 | 117,071 | +3.40(+4.40%) |
Mar 20, 2018 | 78.92 | 79.31 | 76.84 | 77.33 | 85,436 | -1.19(-1.51%) |
Mar 19, 2018 | 78.84 | 78.85 | 77.58 | 78.52 | 59,849 | -0.33(-0.41%) |
Mar 16, 2018 | 78.62 | 79.49 | 77.89 | 78.84 | 231,580 | +0.69(+0.89%) |
Mar 15, 2018 | 79.72 | 80.18 | 78.01 | 78.15 | 99,523 | -1.27(-1.60%) |
Mar 14, 2018 | 80.56 | 81.35 | 79.15 | 79.42 | 149,255 | -0.69(-0.86%) |
Mar 13, 2018 | 80.11 | 80.45 | 79.46 | 80.10 | 93,816 | +0.13(+0.16%) |
Mar 12, 2018 | 79.71 | 80.33 | 79.05 | 79.98 | 90,964 | +0.52(+0.65%) |
Mar 09, 2018 | 79.76 | 80.49 | 78.97 | 79.46 | 103,221 | -0.10(-0.12%) |
Mar 08, 2018 | 78.58 | 79.59 | 78.13 | 79.55 | 114,850 | +1.04(+1.32%) |
Mar 07, 2018 | 78.52 | 61,304 | -0.17(-0.21%) | |||
Mar 06, 2018 | 78.56 | 79.16 | 78.09 | 78.68 | 61,360 | +1.11(+1.43%) |
Mar 05, 2018 | 75.88 | 77.84 | 75.73 | 77.58 | 85,897 | +1.07(+1.40%) |
Mar 02, 2018 | 77.36 | 77.36 | 75.46 | 76.51 | 116,227 | -1.54(-1.97%) |
Mar 01, 2018 | 76.96 | 78.58 | 75.74 | 78.05 | 134,716 | +1.08(+1.41%) |
Feb 28, 2018 | 75.87 | 77.48 | 75.24 | 76.96 | 141,496 | +1.74(+2.31%) |
Feb 27, 2018 | 78.46 | 78.46 | 74.97 | 75.23 | 189,169 | -3.25(-4.14%) |
Feb 26, 2018 | 80.23 | 80.49 | 77.79 | 78.48 | 172,951 | -1.25(-1.57%) |
Feb 23, 2018 | 82.70 | 82.70 | 79.09 | 79.73 | 103,263 | -2.30(-2.80%) |
Feb 22, 2018 | 82.20 | 82.02 | 72,792 | +1.60(+1.99%) | ||
Feb 21, 2018 | 81.45 | 83.15 | 80.21 | 80.42 | 129,012 | -0.18(-0.23%) |
Feb 20, 2018 | 80.77 | 80.77 | 79.06 | 80.61 | 60,234 | +1.30(+1.64%) |
Feb 16, 2018 | 79.31 | 79.31 | 79.31 | 0 | -1.56(-1.93%) | |
Feb 15, 2018 | 79.94 | 81.43 | 79.39 | 80.87 | 80,301 | +1.77(+2.24%) |
Feb 14, 2018 | 78.21 | 79.65 | 77.76 | 79.10 | 86,135 | +1.09(+1.40%) |
Feb 13, 2018 | 78.98 | 78.98 | 77.69 | 78.01 | 57,064 | -0.47(-0.60%) |
Feb 12, 2018 | 78.68 | 79.16 | 76.53 | 78.48 | 62,598 | +1.39(+1.81%) |
Feb 09, 2018 | 78.14 | 78.52 | 74.78 | 77.08 | 123,200 | -0.42(-0.55%) |
Feb 08, 2018 | 83.24 | 76.84 | 77.51 | 117,002 | -2.90(-3.61%) | |
Feb 07, 2018 | 80.26 | 82.00 | 80.18 | 80.41 | 116,467 | +0.16(+0.20%) |
Feb 06, 2018 | 80.51 | 76.35 | 80.25 | 137,307 | +0.55(+0.69%) | |
Feb 05, 2018 | 81.79 | 82.15 | 78.76 | 79.70 | 41,507 | -2.35(-2.87%) |
Feb 02, 2018 | 84.61 | 85.43 | 81.78 | 82.05 | 100,704 | -2.79(-3.29%) |