Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 103.38 | 107.63 | 102.39 | 106.68 | 904,264 | +5.32(+5.25%) |
Oct 30, 2018 | 96.06 | 101.49 | 95.54 | 101.36 | 1,125,498 | +4.80(+4.97%) |
Oct 29, 2018 | 99.35 | 101.43 | 95.21 | 96.56 | 1,357,106 | -0.21(-0.22%) |
Oct 26, 2018 | 96.69 | 98.95 | 94.83 | 96.77 | 855,800 | -2.92(-2.93%) |
Oct 25, 2018 | 97.16 | 100.02 | 96.90 | 99.69 | 847,868 | +2.79(+2.88%) |
Oct 24, 2018 | 101.66 | 103.00 | 96.74 | 96.90 | 680,362 | -4.55(-4.48%) |
Oct 23, 2018 | 98.53 | 101.82 | 97.67 | 101.45 | 498,013 | +0.71(+0.70%) |
Oct 22, 2018 | 100.12 | 101.50 | 98.10 | 100.74 | 955,884 | +1.10(+1.10%) |
Oct 19, 2018 | 102.64 | 103.44 | 99.64 | 99.64 | 599,600 | -2.32(-2.28%) |
Oct 18, 2018 | 104.05 | 104.98 | 100.99 | 101.96 | 541,721 | -2.52(-2.41%) |
Oct 17, 2018 | 105.00 | 105.68 | 103.23 | 104.48 | 451,280 | -0.46(-0.44%) |
Oct 16, 2018 | 102.95 | 105.63 | 102.64 | 104.94 | 675,874 | +3.16(+3.10%) |
Oct 15, 2018 | 100.79 | 102.77 | 98.42 | 101.78 | 1,119,794 | +0.86(+0.85%) |
Oct 12, 2018 | 100.26 | 102.27 | 99.06 | 100.92 | 793,200 | +3.77(+3.88%) |
Oct 11, 2018 | 95.58 | 98.72 | 94.81 | 97.15 | 1,545,095 | +0.76(+0.79%) |
Oct 10, 2018 | 100.39 | 100.93 | 96.15 | 96.39 | 1,606,188 | -4.97(-4.90%) |
Oct 09, 2018 | 100.56 | 102.97 | 99.24 | 101.36 | 765,124 | +0.69(+0.69%) |
Oct 08, 2018 | 104.44 | 104.86 | 98.48 | 100.67 | 1,307,771 | -5.03(-4.76%) |
Oct 05, 2018 | 105.69 | 107.73 | 102.74 | 105.70 | 1,025,500 | -0.24(-0.23%) |
Oct 04, 2018 | 107.41 | 107.50 | 103.96 | 105.94 | 695,219 | -1.59(-1.48%) |
Oct 03, 2018 | 107.62 | 108.83 | 106.45 | 107.53 | 730,510 | +0.54(+0.50%) |
Oct 02, 2018 | 111.67 | 111.67 | 106.43 | 106.99 | 752,198 | -4.32(-3.88%) |
Oct 01, 2018 | 112.86 | 113.58 | 111.05 | 111.31 | 807,149 | -0.43(-0.38%) |
Sep 28, 2018 | 113.14 | 114.00 | 111.20 | 111.74 | 830,700 | -1.59(-1.40%) |
Sep 27, 2018 | 114.86 | 115.45 | 113.26 | 113.33 | 559,619 | -0.93(-0.81%) |
Sep 26, 2018 | 113.70 | 115.75 | 112.18 | 114.26 | 600,935 | +0.60(+0.53%) |
Sep 25, 2018 | 111.24 | 114.00 | 111.22 | 113.66 | 451,022 | +2.70(+2.43%) |
Sep 24, 2018 | 109.49 | 111.51 | 107.90 | 110.96 | 717,992 | +0.78(+0.71%) |
Sep 21, 2018 | 112.06 | 112.82 | 109.81 | 110.18 | 844,700 | -1.55(-1.39%) |
Sep 20, 2018 | 111.20 | 113.54 | 110.22 | 111.73 | 620,185 | +0.57(+0.51%) |
Sep 19, 2018 | 113.58 | 113.88 | 109.57 | 111.16 | 680,863 | -2.58(-2.27%) |
Sep 18, 2018 | 111.99 | 114.45 | 111.99 | 113.74 | 717,361 | +2.88(+2.60%) |
Sep 17, 2018 | 115.05 | 116.03 | 110.50 | 110.86 | 815,660 | -4.69(-4.06%) |
Sep 14, 2018 | 116.10 | 117.24 | 114.92 | 115.55 | 697,000 | -0.61(-0.53%) |
Sep 13, 2018 | 116.10 | 118.08 | 115.40 | 116.16 | 704,384 | +1.07(+0.93%) |
Sep 12, 2018 | 114.61 | 115.64 | 113.00 | 115.09 | 583,350 | +0.06(+0.05%) |
Sep 11, 2018 | 112.48 | 115.33 | 112.40 | 115.03 | 683,888 | +2.52(+2.24%) |
Sep 10, 2018 | 115.22 | 115.54 | 111.81 | 112.51 | 1,093,845 | -1.39(-1.22%) |
Sep 07, 2018 | 112.10 | 115.47 | 109.86 | 113.90 | 934,100 | +0.86(+0.76%) |
Sep 06, 2018 | 111.67 | 113.65 | 109.98 | 113.04 | 1,078,595 | +1.37(+1.23%) |
Sep 05, 2018 | 114.09 | 114.82 | 108.51 | 111.67 | 764,886 | -2.38(-2.09%) |
Sep 04, 2018 | 111.43 | 114.44 | 111.18 | 114.05 | 748,225 | +2.19(+1.96%) |
Aug 31, 2018 | 111.86 | 111.86 | 111.86 | 0 | +0.87(+0.78%) | |
Aug 30, 2018 | 110.68 | 112.27 | 110.17 | 110.99 | 574,084 | -0.32(-0.29%) |
Aug 29, 2018 | 107.39 | 111.59 | 107.39 | 111.31 | 1,142,278 | +3.56(+3.30%) |
Aug 28, 2018 | 106.65 | 108.20 | 106.51 | 107.75 | 746,577 | +1.27(+1.19%) |
Aug 27, 2018 | 108.34 | 108.89 | 105.61 | 106.48 | 989,088 | -1.50(-1.39%) |
Aug 24, 2018 | 103.64 | 108.67 | 103.49 | 107.98 | 1,017,400 | +4.79(+4.64%) |
Aug 23, 2018 | 102.49 | 104.36 | 102.41 | 103.19 | 548,119 | +0.61(+0.59%) |
Aug 22, 2018 | 102.63 | 103.27 | 101.82 | 102.58 | 453,292 | +0.07(+0.07%) |
Aug 21, 2018 | 100.00 | 102.62 | 99.50 | 102.51 | 837,831 | +2.39(+2.39%) |
Aug 20, 2018 | 98.34 | 100.52 | 97.18 | 100.12 | 897,175 | +1.58(+1.60%) |
Aug 17, 2018 | 100.80 | 100.80 | 98.20 | 98.54 | 1,154,600 | -2.72(-2.69%) |
Aug 16, 2018 | 103.32 | 104.07 | 101.08 | 101.26 | 715,044 | -1.36(-1.33%) |
Aug 15, 2018 | 102.51 | 104.44 | 101.44 | 102.62 | 671,559 | -0.57(-0.55%) |
Aug 14, 2018 | 102.44 | 103.46 | 101.30 | 103.19 | 515,383 | +1.24(+1.22%) |
Aug 13, 2018 | 103.50 | 104.10 | 101.62 | 101.95 | 565,125 | -1.75(-1.69%) |
Aug 10, 2018 | 102.75 | 104.35 | 102.50 | 103.70 | 488,400 | +0.03(+0.03%) |
Aug 09, 2018 | 101.00 | 104.45 | 100.76 | 103.67 | 746,512 | +2.22(+2.19%) |
Aug 08, 2018 | 103.24 | 103.24 | 101.34 | 101.45 | 885,580 | -1.83(-1.77%) |
Aug 07, 2018 | 103.66 | 104.67 | 102.88 | 103.28 | 1,189,864 | -0.66(-0.63%) |
Aug 06, 2018 | 102.64 | 104.87 | 102.64 | 103.94 | 904,213 | +1.10(+1.07%) |
Aug 03, 2018 | 107.44 | 109.17 | 99.31 | 102.84 | 3,449,900 | -7.32(-6.64%) |
Aug 02, 2018 | 105.60 | 110.63 | 105.56 | 110.16 | 1,428,255 | +4.02(+3.79%) |
Aug 01, 2018 | 106.41 | 106.98 | 105.12 | 106.14 | 918,342 | +3.07(+2.98%) |
Jul 31, 2018 | 102.47 | 104.54 | 100.80 | 103.07 | 898,639 | +0.90(+0.88%) |
Jul 30, 2018 | 107.30 | 107.45 | 101.64 | 102.17 | 956,367 | -5.47(-5.08%) |
Jul 27, 2018 | 111.38 | 111.86 | 105.75 | 107.64 | 601,000 | -3.38(-3.04%) |
Jul 26, 2018 | 109.84 | 111.47 | 109.31 | 111.02 | 421,093 | +0.23(+0.21%) |
Jul 25, 2018 | 108.72 | 111.27 | 108.67 | 110.79 | 579,650 | +2.47(+2.28%) |
Jul 24, 2018 | 112.03 | 112.42 | 107.57 | 108.32 | 560,080 | -3.40(-3.04%) |
Jul 23, 2018 | 110.99 | 111.94 | 109.50 | 111.72 | 444,241 | +1.12(+1.01%) |
Jul 20, 2018 | 110.56 | 111.71 | 110.32 | 110.60 | 438,765 | +0.14(+0.13%) |
Jul 19, 2018 | 110.95 | 111.20 | 110.29 | 110.46 | 485,118 | -0.67(-0.60%) |
Jul 18, 2018 | 110.32 | 111.60 | 109.66 | 111.13 | 524,934 | +0.90(+0.82%) |
Jul 17, 2018 | 108.05 | 110.61 | 107.30 | 110.23 | 506,976 | +1.66(+1.53%) |
Jul 16, 2018 | 109.33 | 109.33 | 108.25 | 108.57 | 363,211 | -0.20(-0.18%) |
Jul 13, 2018 | 108.88 | 109.39 | 107.51 | 108.77 | 486,969 | -0.12(-0.11%) |
Jul 12, 2018 | 106.32 | 109.28 | 106.32 | 108.89 | 773,125 | +2.60(+2.45%) |
Jul 11, 2018 | 105.29 | 106.72 | 104.30 | 106.29 | 574,660 | +2.40(+2.31%) |
Jul 10, 2018 | 104.20 | 104.95 | 103.70 | 103.89 | 367,559 | +0.07(+0.07%) |
Jul 09, 2018 | 103.26 | 104.79 | 102.09 | 103.82 | 434,052 | +1.14(+1.11%) |
Jul 06, 2018 | 101.10 | 102.86 | 101.10 | 102.68 | 422,768 | +1.61(+1.59%) |
Jul 05, 2018 | 100.90 | 101.18 | 99.80 | 101.07 | 475,003 | +1.13(+1.13%) |
Jul 03, 2018 | 99.94 | 99.94 | 99.94 | 0 | +0.07(+0.07%) | |
Jul 02, 2018 | 97.21 | 99.92 | 96.53 | 99.87 | 477,251 | +2.12(+2.17%) |
Jun 29, 2018 | 97.73 | 98.67 | 97.09 | 97.75 | 463,534 | +0.41(+0.42%) |
Jun 28, 2018 | 93.75 | 97.65 | 93.71 | 97.34 | 919,936 | +3.69(+3.94%) |
Jun 27, 2018 | 96.95 | 97.83 | 93.61 | 93.65 | 463,875 | -2.70(-2.80%) |
Jun 26, 2018 | 93.72 | 96.95 | 93.69 | 96.35 | 926,224 | +2.68(+2.86%) |
Jun 25, 2018 | 96.00 | 96.59 | 92.01 | 93.67 | 1,369,035 | -3.51(-3.61%) |
Jun 22, 2018 | 100.00 | 100.58 | 96.63 | 97.18 | 1,317,477 | -3.71(-3.68%) |
Jun 21, 2018 | 104.24 | 104.69 | 100.59 | 100.89 | 659,276 | -3.24(-3.11%) |
Jun 20, 2018 | 104.32 | 105.78 | 103.90 | 104.13 | 636,307 | -0.16(-0.15%) |
Jun 19, 2018 | 103.25 | 104.49 | 101.29 | 104.29 | 661,747 | -0.19(-0.18%) |
Jun 18, 2018 | 102.64 | 104.76 | 101.55 | 104.48 | 624,537 | +1.35(+1.31%) |
Jun 15, 2018 | 103.56 | 102.04 | 103.13 | 659,679 | +1.09(+1.07%) | |
Jun 14, 2018 | 101.88 | 103.39 | 101.85 | 102.04 | 771,413 | +0.74(+0.73%) |
Jun 13, 2018 | 102.07 | 102.58 | 100.10 | 101.30 | 745,526 | +0.13(+0.13%) |
Jun 12, 2018 | 100.22 | 101.49 | 99.67 | 101.17 | 929,945 | +1.29(+1.29%) |
Jun 11, 2018 | 98.97 | 100.30 | 98.08 | 99.88 | 596,591 | +1.13(+1.14%) |
Jun 08, 2018 | 97.52 | 99.16 | 97.23 | 98.75 | 428,964 | +0.68(+0.69%) |
Jun 07, 2018 | 100.67 | 100.71 | 97.01 | 98.07 | 1,249,339 | -2.58(-2.56%) |
Jun 06, 2018 | 100.04 | 100.65 | 601,008 | -0.01(-0.01%) | ||
Jun 05, 2018 | 99.66 | 101.43 | 99.66 | 100.66 | 793,791 | +1.04(+1.04%) |
Jun 04, 2018 | 99.00 | 99.79 | 98.41 | 99.62 | 654,170 | +1.09(+1.11%) |
Jun 01, 2018 | 98.90 | 99.75 | 98.12 | 98.53 | 1,023,162 | -0.34(-0.34%) |
May 31, 2018 | 99.32 | 99.80 | 98.66 | 98.87 | 738,680 | -0.49(-0.49%) |
May 30, 2018 | 98.72 | 99.64 | 98.31 | 99.36 | 813,855 | +1.36(+1.39%) |
May 29, 2018 | 98.08 | 98.93 | 97.60 | 98.00 | 1,133,972 | -0.56(-0.57%) |
May 25, 2018 | 98.56 | 98.56 | 98.56 | 0 | +1.18(+1.21%) | |
May 24, 2018 | 95.98 | 98.23 | 95.64 | 97.38 | 1,123,447 | +1.56(+1.63%) |
May 23, 2018 | 93.32 | 95.86 | 93.32 | 95.82 | 691,016 | +1.55(+1.64%) |
May 22, 2018 | 94.78 | 95.19 | 93.85 | 94.27 | 563,333 | +0.48(+0.51%) |
May 21, 2018 | 95.00 | 95.58 | 93.62 | 93.79 | 647,605 | -0.64(-0.68%) |
May 18, 2018 | 93.56 | 95.47 | 93.54 | 94.43 | 622,255 | +0.94(+1.01%) |
May 17, 2018 | 92.08 | 94.84 | 92.08 | 93.49 | 998,210 | +0.73(+0.79%) |
May 16, 2018 | 92.58 | 94.00 | 91.92 | 92.76 | 967,884 | +0.27(+0.29%) |
May 15, 2018 | 91.65 | 93.22 | 91.10 | 92.49 | 544,939 | +0.41(+0.45%) |
May 14, 2018 | 94.87 | 94.97 | 91.94 | 92.08 | 732,427 | -2.92(-3.07%) |
May 11, 2018 | 95.01 | 95.76 | 94.32 | 95.00 | 633,152 | +0.01(+0.01%) |
May 10, 2018 | 93.24 | 95.78 | 93.18 | 94.99 | 721,746 | -0.22(-0.23%) |
May 09, 2018 | 93.28 | 95.47 | 92.81 | 95.21 | 1,060,090 | +2.11(+2.27%) |
May 08, 2018 | 90.63 | 93.71 | 90.31 | 93.10 | 996,722 | +2.11(+2.32%) |
May 07, 2018 | 90.50 | 91.63 | 90.28 | 90.99 | 1,696,166 | -0.01(-0.01%) |
May 04, 2018 | 90.49 | 91.86 | 89.98 | 91.00 | 1,544,161 | +0.21(+0.23%) |
May 03, 2018 | 95.00 | 97.09 | 89.37 | 90.79 | 3,356,617 | +5.61(+6.59%) |
May 02, 2018 | 84.72 | 85.53 | 83.91 | 85.18 | 1,553,936 | +0.40(+0.47%) |
May 01, 2018 | 84.79 | 85.61 | 84.25 | 84.78 | 1,181,399 | -0.27(-0.32%) |
Apr 30, 2018 | 84.16 | 85.67 | 84.16 | 85.05 | 1,120,528 | +0.96(+1.14%) |
Apr 27, 2018 | 83.68 | 84.26 | 82.77 | 84.09 | 807,719 | +0.48(+0.57%) |
Apr 26, 2018 | 81.87 | 84.72 | 81.87 | 83.61 | 715,901 | +2.20(+2.70%) |
Apr 25, 2018 | 81.64 | 81.84 | 79.12 | 81.41 | 907,849 | -0.57(-0.70%) |
Apr 24, 2018 | 85.20 | 85.81 | 81.72 | 81.98 | 925,182 | -2.89(-3.41%) |
Apr 23, 2018 | 83.97 | 85.49 | 83.97 | 84.87 | 869,897 | +1.05(+1.25%) |
Apr 20, 2018 | 84.02 | 84.91 | 83.65 | 83.82 | 694,516 | -0.57(-0.68%) |
Apr 19, 2018 | 84.57 | 84.97 | 83.73 | 84.39 | 727,724 | -0.72(-0.85%) |
Apr 18, 2018 | 84.28 | 86.04 | 83.72 | 85.11 | 1,038,991 | +0.65(+0.77%) |
Apr 17, 2018 | 81.71 | 85.13 | 81.62 | 84.46 | 1,314,558 | +3.28(+4.04%) |
Apr 16, 2018 | 80.40 | 82.16 | 79.85 | 81.18 | 538,643 | +1.26(+1.58%) |
Apr 13, 2018 | 81.66 | 81.66 | 79.43 | 79.92 | 545,200 | -1.24(-1.53%) |
Apr 12, 2018 | 80.33 | 81.56 | 80.09 | 81.16 | 448,006 | +1.52(+1.91%) |
Apr 11, 2018 | 78.26 | 80.69 | 78.04 | 79.64 | 578,044 | +0.78(+0.99%) |
Apr 10, 2018 | 78.97 | 79.32 | 77.32 | 78.86 | 692,849 | +1.04(+1.34%) |
Apr 09, 2018 | 78.64 | 79.64 | 77.76 | 77.82 | 763,910 | -0.57(-0.73%) |
Apr 06, 2018 | 79.74 | 80.58 | 78.18 | 78.39 | 698,947 | -1.98(-2.46%) |
Apr 05, 2018 | 80.72 | 81.57 | 80.15 | 80.37 | 490,171 | +0.47(+0.59%) |
Apr 04, 2018 | 78.01 | 80.07 | 77.72 | 79.90 | 788,594 | +0.42(+0.53%) |
Apr 03, 2018 | 79.23 | 79.88 | 78.28 | 79.48 | 536,342 | +0.94(+1.20%) |
Apr 02, 2018 | 80.51 | 80.70 | 78.00 | 78.54 | 606,250 | -2.28(-2.82%) |
Mar 29, 2018 | 80.82 | 80.82 | 80.82 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 81.49 | 81.58 | 79.03 | 79.20 | 749,214 | -2.30(-2.82%) |
Mar 27, 2018 | 84.46 | 84.94 | 81.19 | 81.50 | 539,015 | -2.74(-3.25%) |
Mar 26, 2018 | 82.66 | 84.27 | 82.23 | 84.24 | 339,839 | +2.83(+3.48%) |
Mar 23, 2018 | 82.54 | 83.50 | 81.40 | 81.41 | 671,061 | -1.39(-1.68%) |
Mar 22, 2018 | 83.13 | 84.39 | 82.52 | 82.80 | 386,140 | -1.30(-1.55%) |
Mar 21, 2018 | 83.57 | 85.10 | 83.26 | 84.10 | 586,271 | +0.51(+0.61%) |
Mar 20, 2018 | 82.49 | 83.83 | 82.41 | 83.59 | 476,768 | +1.03(+1.25%) |
Mar 19, 2018 | 82.79 | 83.09 | 81.14 | 82.56 | 926,008 | -0.77(-0.92%) |
Mar 16, 2018 | 84.61 | 84.95 | 83.02 | 83.33 | 527,442 | -1.21(-1.43%) |
Mar 15, 2018 | 84.91 | 85.14 | 83.52 | 84.54 | 561,460 | -0.13(-0.15%) |
Mar 14, 2018 | 84.59 | 85.33 | 83.96 | 84.67 | 649,467 | +0.45(+0.53%) |
Mar 13, 2018 | 86.72 | 87.11 | 83.97 | 84.22 | 719,486 | -2.19(-2.53%) |
Mar 12, 2018 | 86.73 | 87.39 | 86.32 | 86.41 | 1,183,292 | -0.23(-0.27%) |
Mar 09, 2018 | 86.26 | 87.60 | 86.04 | 86.64 | 641,055 | +0.91(+1.06%) |
Mar 08, 2018 | 84.54 | 86.32 | 84.54 | 85.73 | 509,164 | +1.32(+1.56%) |
Mar 07, 2018 | 84.98 | 84.41 | 765,122 | +0.05(+0.06%) | ||
Mar 06, 2018 | 86.00 | 86.66 | 83.70 | 84.36 | 874,520 | -1.44(-1.68%) |
Mar 05, 2018 | 82.54 | 86.11 | 81.85 | 85.80 | 1,392,195 | +2.78(+3.35%) |
Mar 02, 2018 | 80.70 | 83.09 | 80.01 | 83.02 | 674,813 | +1.54(+1.89%) |
Mar 01, 2018 | 81.96 | 82.70 | 80.62 | 81.48 | 628,970 | -0.19(-0.23%) |
Feb 28, 2018 | 82.25 | 83.12 | 81.35 | 81.67 | 540,056 | -0.09(-0.11%) |
Feb 27, 2018 | 83.45 | 83.95 | 81.76 | 81.76 | 601,005 | -1.69(-2.03%) |
Feb 26, 2018 | 83.39 | 84.33 | 82.80 | 83.45 | 651,652 | +0.17(+0.20%) |
Feb 23, 2018 | 82.30 | 83.29 | 82.03 | 83.28 | 297,777 | +1.34(+1.64%) |
Feb 22, 2018 | 82.42 | 83.10 | 81.64 | 81.94 | 490,898 | -0.22(-0.27%) |
Feb 21, 2018 | 82.59 | 84.12 | 82.12 | 82.16 | 645,022 | -0.50(-0.60%) |
Feb 20, 2018 | 81.03 | 83.57 | 80.98 | 82.66 | 1,039,454 | +0.51(+0.62%) |
Feb 16, 2018 | 82.15 | 82.15 | 82.15 | 0 | -1.17(-1.40%) | |
Feb 15, 2018 | 82.73 | 83.78 | 80.89 | 83.32 | 782,710 | +1.53(+1.87%) |
Feb 14, 2018 | 79.53 | 82.00 | 79.19 | 81.79 | 847,284 | +1.99(+2.49%) |
Feb 13, 2018 | 78.76 | 80.55 | 78.39 | 79.80 | 829,530 | +0.82(+1.04%) |
Feb 12, 2018 | 77.72 | 79.77 | 77.50 | 78.98 | 975,107 | +1.63(+2.11%) |
Feb 09, 2018 | 76.59 | 77.97 | 73.38 | 77.35 | 1,140,497 | +1.20(+1.58%) |
Feb 08, 2018 | 78.30 | 79.09 | 76.05 | 76.15 | 1,345,510 | -1.68(-2.16%) |
Feb 07, 2018 | 79.20 | 80.00 | 77.53 | 77.83 | 1,658,470 | -1.47(-1.85%) |
Feb 06, 2018 | 78.39 | 80.00 | 76.28 | 79.30 | 3,305,819 | -1.95(-2.41%) |
Feb 05, 2018 | 82.94 | 84.92 | 80.07 | 81.25 | 1,962,860 | -2.76(-3.28%) |
Feb 02, 2018 | 86.11 | 87.00 | 81.49 | 84.01 | 5,881,222 | +6.92(+8.98%) |
Feb 01, 2018 | 76.74 | 78.10 | 76.44 | 77.09 | 1,399,720 | +0.28(+0.36%) |
Jan 31, 2018 | 76.72 | 77.47 | 75.88 | 76.81 | 832,458 | +0.75(+0.99%) |
Jan 30, 2018 | 76.02 | 77.06 | 75.73 | 76.06 | 593,979 | -1.09(-1.41%) |
Jan 29, 2018 | 76.82 | 77.74 | 76.56 | 77.15 | 854,537 | +0.33(+0.43%) |
Jan 26, 2018 | 75.66 | 77.10 | 75.29 | 76.82 | 754,132 | +1.87(+2.49%) |
Jan 25, 2018 | 73.61 | 76.06 | 73.50 | 74.95 | 970,054 | +1.64(+2.24%) |
Jan 24, 2018 | 73.65 | 73.85 | 72.82 | 73.31 | 954,372 | -0.26(-0.35%) |
Jan 23, 2018 | 74.11 | 74.32 | 72.71 | 73.57 | 722,241 | -0.85(-1.14%) |
Jan 22, 2018 | 73.97 | 74.66 | 73.43 | 74.42 | 685,371 | +0.47(+0.64%) |
Jan 19, 2018 | 73.14 | 74.13 | 72.98 | 73.95 | 522,112 | +0.91(+1.25%) |
Jan 18, 2018 | 73.94 | 74.15 | 72.74 | 73.04 | 531,700 | -1.03(-1.39%) |
Jan 17, 2018 | 73.20 | 74.26 | 72.43 | 74.07 | 601,217 | +0.87(+1.19%) |
Jan 16, 2018 | 75.19 | 75.67 | 72.47 | 73.20 | 700,375 | -1.32(-1.77%) |
Jan 12, 2018 | 74.52 | 74.52 | 74.52 | 0 | +0.82(+1.11%) | |
Jan 11, 2018 | 73.00 | 74.53 | 73.00 | 73.70 | 1,022,920 | +1.01(+1.39%) |
Jan 10, 2018 | 72.84 | 72.69 | 646,453 | +1.89(+2.67%) | ||
Jan 09, 2018 | 70.74 | 71.21 | 69.95 | 70.80 | 433,282 | +0.17(+0.24%) |
Jan 08, 2018 | 70.00 | 70.93 | 69.80 | 70.63 | 524,808 | +0.35(+0.50%) |
Jan 05, 2018 | 70.70 | 70.93 | 70.15 | 70.28 | 538,077 | +0.00(+0.00%) |
Jan 04, 2018 | 70.44 | 71.33 | 69.75 | 70.28 | 1,215,881 | -1.33(-1.86%) |
Jan 03, 2018 | 70.45 | 71.70 | 70.25 | 71.61 | 642,822 | +1.40(+1.99%) |
Jan 02, 2018 | 69.85 | 70.84 | 69.79 | 70.21 | 496,411 | +1.01(+1.46%) |
Dec 29, 2017 | 69.20 | 69.20 | 69.20 | 0 | -1.16(-1.65%) | |
Dec 28, 2017 | 70.59 | 70.84 | 70.12 | 70.36 | 361,171 | -0.21(-0.30%) |
Dec 27, 2017 | 70.70 | 71.25 | 70.20 | 70.57 | 326,886 | -0.14(-0.20%) |
Dec 26, 2017 | 70.12 | 70.92 | 69.78 | 70.71 | 232,411 | +0.52(+0.74%) |
Dec 22, 2017 | 70.62 | 70.62 | 69.83 | 70.19 | 292,036 | -0.56(-0.79%) |
Dec 21, 2017 | 70.49 | 70.90 | 70.26 | 70.75 | 446,994 | +0.69(+0.98%) |
Dec 20, 2017 | 70.73 | 70.94 | 69.80 | 70.06 | 407,107 | -0.62(-0.88%) |
Dec 19, 2017 | 71.36 | 71.42 | 70.37 | 70.68 | 627,774 | -0.38(-0.53%) |
Dec 18, 2017 | 71.01 | 71.84 | 70.80 | 71.06 | 590,425 | +0.43(+0.61%) |
Dec 15, 2017 | 69.56 | 71.01 | 69.21 | 70.63 | 892,979 | +1.24(+1.79%) |
Dec 14, 2017 | 70.31 | 70.57 | 69.31 | 69.39 | 674,369 | -0.71(-1.01%) |
Dec 13, 2017 | 70.83 | 71.41 | 69.95 | 70.10 | 591,865 | -0.57(-0.81%) |
Dec 12, 2017 | 71.16 | 71.60 | 70.42 | 70.67 | 516,866 | -0.52(-0.73%) |
Dec 11, 2017 | 71.79 | 72.07 | 70.94 | 71.19 | 602,616 | -0.40(-0.56%) |
Dec 08, 2017 | 72.28 | 72.61 | 71.50 | 71.59 | 459,365 | -0.02(-0.03%) |
Dec 07, 2017 | 70.47 | 71.96 | 70.32 | 71.61 | 624,355 | +0.85(+1.20%) |
Dec 06, 2017 | 69.48 | 70.91 | 69.16 | 70.76 | 462,988 | +0.89(+1.27%) |
Dec 05, 2017 | 68.45 | 70.98 | 68.45 | 69.87 | 903,089 | +1.10(+1.60%) |
Dec 04, 2017 | 70.30 | 70.49 | 68.69 | 68.77 | 860,898 | -1.55(-2.20%) |
Dec 01, 2017 | 69.87 | 70.65 | 69.72 | 70.32 | 719,150 | +0.02(+0.03%) |
Nov 30, 2017 | 69.20 | 70.56 | 68.87 | 70.30 | 670,381 | +1.34(+1.94%) |
Nov 29, 2017 | 70.92 | 70.92 | 68.37 | 68.96 | 927,034 | -1.98(-2.79%) |
Nov 28, 2017 | 70.84 | 71.48 | 70.76 | 70.94 | 713,503 | +0.55(+0.78%) |
Nov 27, 2017 | 69.98 | 70.76 | 69.96 | 70.39 | 585,941 | +0.32(+0.46%) |
Nov 24, 2017 | 69.38 | 70.32 | 69.13 | 70.07 | 204,257 | +0.64(+0.92%) |
Nov 22, 2017 | 69.68 | 69.69 | 68.60 | 69.43 | 959,202 | -0.25(-0.36%) |
Nov 21, 2017 | 70.19 | 70.83 | 69.55 | 69.68 | 868,227 | -0.42(-0.60%) |
Nov 20, 2017 | 70.14 | 70.73 | 69.91 | 70.10 | 812,549 | -0.09(-0.13%) |
Nov 17, 2017 | 70.35 | 70.96 | 69.61 | 70.19 | 858,531 | -0.12(-0.17%) |
Nov 16, 2017 | 70.97 | 71.58 | 69.69 | 70.31 | 983,270 | -0.04(-0.06%) |
Nov 15, 2017 | 70.89 | 72.95 | 70.07 | 70.35 | 566,058 | -0.83(-1.17%) |
Nov 14, 2017 | 71.12 | 71.75 | 70.90 | 71.18 | 361,105 | -0.06(-0.08%) |
Nov 13, 2017 | 71.61 | 71.70 | 70.53 | 71.24 | 740,577 | -0.91(-1.26%) |
Nov 10, 2017 | 71.38 | 72.37 | 71.08 | 72.15 | 685,158 | +0.51(+0.71%) |
Nov 09, 2017 | 71.20 | 71.71 | 69.84 | 71.64 | 772,378 | +0.39(+0.55%) |
Nov 08, 2017 | 70.10 | 71.39 | 69.75 | 71.25 | 1,538,011 | +0.98(+1.39%) |
Nov 07, 2017 | 71.53 | 71.93 | 69.81 | 70.27 | 2,231,519 | -1.13(-1.58%) |
Nov 06, 2017 | 74.58 | 74.66 | 71.12 | 71.40 | 2,618,813 | -3.20(-4.29%) |
Nov 03, 2017 | 72.38 | 75.38 | 71.50 | 74.60 | 6,713,861 | -7.57(-9.21%) |
Nov 02, 2017 | 80.26 | 82.32 | 79.69 | 82.17 | 1,569,363 | +1.41(+1.75%) |