Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.43 | 71.43 | 70.00 | 70.38 | 440,703 | -0.38(-0.54%) |
Oct 30, 2018 | 68.37 | 70.80 | 68.22 | 70.77 | 502,175 | +2.45(+3.59%) |
Oct 29, 2018 | 70.25 | 70.39 | 67.75 | 68.31 | 821,826 | -1.52(-2.17%) |
Oct 26, 2018 | 67.99 | 70.27 | 67.32 | 69.83 | 1,578,081 | +2.31(+3.42%) |
Oct 25, 2018 | 67.26 | 68.68 | 67.02 | 67.52 | 377,056 | +0.48(+0.72%) |
Oct 24, 2018 | 67.99 | 68.75 | 66.96 | 67.04 | 730,939 | -1.07(-1.57%) |
Oct 23, 2018 | 68.91 | 69.95 | 68.05 | 68.11 | 583,235 | -1.24(-1.79%) |
Oct 22, 2018 | 69.80 | 70.71 | 68.97 | 69.35 | 740,475 | -0.13(-0.19%) |
Oct 19, 2018 | 71.04 | 72.10 | 69.09 | 69.48 | 912,398 | -1.83(-2.56%) |
Oct 18, 2018 | 73.00 | 73.08 | 71.25 | 71.31 | 687,070 | -1.93(-2.63%) |
Oct 17, 2018 | 74.01 | 74.01 | 72.60 | 73.24 | 411,674 | -0.69(-0.93%) |
Oct 16, 2018 | 73.25 | 74.23 | 72.80 | 73.92 | 329,837 | +0.78(+1.07%) |
Oct 15, 2018 | 73.02 | 73.47 | 72.66 | 73.14 | 357,838 | -0.06(-0.09%) |
Oct 12, 2018 | 73.59 | 73.78 | 72.67 | 73.20 | 534,250 | +0.08(+0.11%) |
Oct 11, 2018 | 73.70 | 73.97 | 72.71 | 73.12 | 751,115 | -0.78(-1.05%) |
Oct 10, 2018 | 74.97 | 75.34 | 73.64 | 73.90 | 698,378 | -1.20(-1.60%) |
Oct 09, 2018 | 74.81 | 75.64 | 74.14 | 75.10 | 761,752 | +0.14(+0.19%) |
Oct 08, 2018 | 74.33 | 75.26 | 74.26 | 74.96 | 302,577 | +0.48(+0.65%) |
Oct 05, 2018 | 74.59 | 75.11 | 73.98 | 74.48 | 292,357 | -0.11(-0.14%) |
Oct 04, 2018 | 74.93 | 75.55 | 74.46 | 74.58 | 435,619 | -0.01(-0.01%) |
Oct 03, 2018 | 73.48 | 74.99 | 73.08 | 74.59 | 727,533 | +1.25(+1.70%) |
Oct 02, 2018 | 74.01 | 74.25 | 73.26 | 73.34 | 507,586 | -0.63(-0.86%) |
Oct 01, 2018 | 73.89 | 74.84 | 73.39 | 73.98 | 770,324 | -0.78(-1.04%) |
Sep 28, 2018 | 74.50 | 75.22 | 74.36 | 74.75 | 746,650 | -0.09(-0.12%) |
Sep 27, 2018 | 76.02 | 77.19 | 74.73 | 74.84 | 783,659 | -1.41(-1.85%) |
Sep 26, 2018 | 76.07 | 77.06 | 75.00 | 76.25 | 634,860 | +0.43(+0.56%) |
Sep 25, 2018 | 77.31 | 78.47 | 75.77 | 75.82 | 874,129 | +0.08(+0.11%) |
Sep 24, 2018 | 74.53 | 75.79 | 74.45 | 75.74 | 650,046 | +0.72(+0.96%) |
Sep 21, 2018 | 75.20 | 76.00 | 74.80 | 75.02 | 1,408,632 | -0.08(-0.11%) |
Sep 20, 2018 | 75.00 | 75.87 | 74.69 | 75.10 | 461,004 | +0.20(+0.26%) |
Sep 19, 2018 | 74.73 | 75.64 | 74.72 | 74.90 | 561,608 | +0.28(+0.37%) |
Sep 18, 2018 | 74.88 | 75.77 | 74.53 | 74.63 | 601,873 | -0.28(-0.37%) |
Sep 17, 2018 | 75.21 | 75.40 | 74.46 | 74.90 | 624,455 | -0.47(-0.63%) |
Sep 14, 2018 | 75.55 | 75.65 | 74.81 | 75.38 | 608,041 | +0.10(+0.13%) |
Sep 13, 2018 | 75.69 | 76.25 | 74.83 | 75.28 | 661,615 | -0.32(-0.42%) |
Sep 12, 2018 | 76.99 | 76.99 | 75.56 | 75.60 | 606,660 | -1.35(-1.75%) |
Sep 11, 2018 | 76.73 | 78.12 | 76.10 | 76.95 | 734,700 | +0.95(+1.24%) |
Sep 10, 2018 | 77.98 | 77.98 | 75.89 | 76.00 | 612,009 | -1.91(-2.45%) |
Sep 07, 2018 | 77.73 | 78.43 | 77.07 | 77.91 | 369,400 | +0.01(+0.01%) |
Sep 06, 2018 | 78.27 | 78.30 | 76.87 | 77.90 | 533,036 | -0.16(-0.21%) |
Sep 05, 2018 | 78.14 | 78.27 | 76.83 | 78.06 | 696,590 | -0.24(-0.31%) |
Sep 04, 2018 | 80.70 | 80.79 | 78.25 | 78.30 | 548,435 | -2.52(-3.12%) |
Aug 31, 2018 | 80.83 | 80.83 | 80.83 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 79.09 | 80.71 | 78.99 | 80.66 | 489,036 | +1.54(+1.95%) |
Aug 29, 2018 | 78.60 | 79.94 | 78.43 | 79.12 | 505,834 | +0.49(+0.62%) |
Aug 28, 2018 | 77.94 | 78.71 | 77.57 | 78.63 | 625,518 | +0.37(+0.48%) |
Aug 27, 2018 | 79.05 | 79.23 | 77.98 | 78.26 | 551,371 | -0.78(-0.98%) |
Aug 24, 2018 | 78.98 | 80.37 | 78.79 | 79.03 | 611,181 | +0.05(+0.07%) |
Aug 23, 2018 | 78.79 | 79.21 | 78.37 | 78.98 | 385,610 | +0.04(+0.05%) |
Aug 22, 2018 | 78.77 | 79.85 | 78.75 | 78.94 | 397,794 | -0.18(-0.23%) |
Aug 21, 2018 | 79.71 | 80.38 | 79.03 | 79.12 | 437,615 | -0.61(-0.76%) |
Aug 20, 2018 | 80.49 | 80.89 | 79.58 | 79.73 | 533,678 | -1.05(-1.30%) |
Aug 17, 2018 | 80.17 | 80.99 | 79.90 | 80.78 | 586,173 | +0.28(+0.34%) |
Aug 16, 2018 | 79.75 | 80.97 | 79.45 | 80.50 | 510,685 | +1.06(+1.33%) |
Aug 15, 2018 | 79.28 | 79.98 | 78.24 | 79.45 | 615,225 | -0.28(-0.36%) |
Aug 14, 2018 | 79.32 | 80.60 | 78.86 | 79.73 | 750,465 | +0.65(+0.82%) |
Aug 13, 2018 | 80.12 | 80.46 | 78.05 | 79.08 | 991,981 | -1.24(-1.55%) |
Aug 10, 2018 | 82.36 | 82.55 | 80.18 | 80.33 | 932,097 | -2.02(-2.46%) |
Aug 09, 2018 | 79.90 | 83.43 | 79.23 | 82.35 | 2,288,993 | +6.13(+8.05%) |
Aug 08, 2018 | 76.13 | 76.78 | 75.72 | 76.22 | 755,074 | +0.11(+0.14%) |
Aug 07, 2018 | 76.86 | 77.59 | 75.96 | 76.11 | 502,499 | -0.44(-0.57%) |
Aug 06, 2018 | 75.67 | 77.36 | 74.97 | 76.54 | 674,773 | +0.86(+1.14%) |
Aug 03, 2018 | 76.13 | 76.62 | 75.15 | 75.68 | 408,996 | -0.44(-0.58%) |
Aug 02, 2018 | 75.14 | 77.04 | 74.35 | 76.13 | 737,275 | +0.60(+0.80%) |
Aug 01, 2018 | 74.48 | 75.71 | 73.89 | 75.52 | 563,411 | +0.74(+0.99%) |
Jul 31, 2018 | 73.27 | 75.27 | 73.03 | 74.79 | 589,112 | +1.71(+2.34%) |
Jul 30, 2018 | 73.68 | 74.04 | 72.68 | 73.07 | 455,447 | -0.67(-0.90%) |
Jul 27, 2018 | 74.72 | 75.09 | 73.46 | 73.74 | 386,468 | -0.67(-0.91%) |
Jul 26, 2018 | 73.40 | 75.10 | 73.40 | 74.41 | 667,840 | +0.82(+1.11%) |
Jul 25, 2018 | 74.80 | 75.37 | 73.47 | 73.60 | 514,604 | -1.50(-2.00%) |
Jul 24, 2018 | 75.79 | 75.79 | 74.38 | 75.10 | 580,191 | -0.56(-0.74%) |
Jul 23, 2018 | 75.17 | 76.10 | 75.01 | 75.66 | 388,921 | +0.03(+0.04%) |
Jul 20, 2018 | 75.80 | 76.19 | 75.37 | 75.63 | 406,241 | -0.11(-0.14%) |
Jul 19, 2018 | 75.35 | 76.19 | 75.05 | 75.74 | 435,280 | +0.03(+0.04%) |
Jul 18, 2018 | 74.97 | 75.75 | 74.42 | 75.71 | 581,916 | +0.59(+0.79%) |
Jul 17, 2018 | 75.95 | 76.40 | 75.00 | 75.12 | 642,079 | -1.12(-1.47%) |
Jul 16, 2018 | 77.06 | 77.38 | 75.72 | 76.23 | 473,889 | -0.94(-1.22%) |
Jul 13, 2018 | 77.58 | 77.83 | 76.77 | 77.17 | 459,208 | -0.33(-0.42%) |
Jul 12, 2018 | 77.89 | 77.09 | 77.50 | 411,628 | -0.39(-0.50%) | |
Jul 11, 2018 | 76.90 | 78.53 | 76.88 | 77.89 | 564,711 | +1.39(+1.82%) |
Jul 10, 2018 | 77.22 | 77.39 | 76.06 | 76.50 | 624,908 | -0.59(-0.76%) |
Jul 09, 2018 | 77.45 | 77.77 | 76.43 | 77.09 | 567,063 | -0.36(-0.46%) |
Jul 06, 2018 | 76.62 | 77.73 | 76.18 | 77.44 | 305,320 | +0.75(+0.98%) |
Jul 05, 2018 | 76.71 | 75.83 | 76.69 | 327,304 | +0.89(+1.17%) | |
Jul 03, 2018 | 75.80 | 75.80 | 75.80 | 0 | +0.37(+0.49%) | |
Jul 02, 2018 | 75.01 | 75.91 | 74.59 | 75.43 | 613,821 | -0.14(-0.19%) |
Jun 29, 2018 | 77.09 | 77.10 | 75.49 | 75.57 | 426,714 | -1.27(-1.65%) |
Jun 28, 2018 | 76.84 | 76.93 | 75.59 | 76.84 | 449,544 | -0.10(-0.13%) |
Jun 27, 2018 | 77.47 | 77.97 | 76.70 | 76.94 | 575,281 | -0.61(-0.79%) |
Jun 26, 2018 | 76.98 | 78.32 | 76.37 | 77.55 | 722,229 | +0.57(+0.74%) |
Jun 25, 2018 | 75.43 | 77.05 | 75.20 | 76.98 | 1,032,912 | +1.48(+1.96%) |
Jun 22, 2018 | 76.44 | 76.49 | 75.24 | 75.50 | 1,364,170 | -0.45(-0.60%) |
Jun 21, 2018 | 76.97 | 77.68 | 75.81 | 75.95 | 709,282 | -0.59(-0.78%) |
Jun 20, 2018 | 76.69 | 77.14 | 75.12 | 76.54 | 721,715 | -0.06(-0.08%) |
Jun 19, 2018 | 77.09 | 77.97 | 76.22 | 76.61 | 485,030 | -0.91(-1.18%) |
Jun 18, 2018 | 76.38 | 77.85 | 75.64 | 77.52 | 567,880 | +0.94(+1.23%) |
Jun 15, 2018 | 77.19 | 75.43 | 76.58 | 988,077 | +1.15(+1.52%) | |
Jun 14, 2018 | 75.74 | 76.34 | 75.33 | 75.43 | 507,492 | -0.03(-0.04%) |
Jun 13, 2018 | 75.68 | 76.17 | 75.15 | 75.46 | 433,248 | +0.05(+0.07%) |
Jun 12, 2018 | 75.59 | 76.12 | 75.20 | 75.41 | 512,805 | +0.17(+0.22%) |
Jun 11, 2018 | 75.13 | 75.63 | 74.61 | 75.24 | 661,537 | -0.03(-0.04%) |
Jun 08, 2018 | 73.20 | 75.56 | 73.16 | 75.27 | 669,312 | +2.22(+3.04%) |
Jun 07, 2018 | 72.94 | 73.51 | 72.20 | 73.05 | 549,840 | +0.30(+0.41%) |
Jun 06, 2018 | 72.59 | 72.74 | 439,584 | -0.75(-1.01%) | ||
Jun 05, 2018 | 71.90 | 73.53 | 71.43 | 73.49 | 555,235 | +1.83(+2.55%) |
Jun 04, 2018 | 71.74 | 72.77 | 71.12 | 71.66 | 803,586 | +0.27(+0.37%) |
Jun 01, 2018 | 71.95 | 72.47 | 71.17 | 71.40 | 594,643 | -0.22(-0.31%) |
May 31, 2018 | 72.78 | 73.15 | 71.02 | 71.62 | 648,417 | -1.06(-1.45%) |
May 30, 2018 | 71.74 | 73.53 | 71.73 | 72.67 | 932,432 | +1.01(+1.41%) |
May 29, 2018 | 72.43 | 72.59 | 71.45 | 71.66 | 559,091 | -1.12(-1.54%) |
May 25, 2018 | 72.78 | 72.78 | 72.78 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 72.61 | 73.66 | 72.61 | 73.00 | 653,945 | +0.26(+0.35%) |
May 23, 2018 | 72.19 | 73.47 | 72.19 | 72.75 | 979,423 | +0.11(+0.15%) |
May 22, 2018 | 72.61 | 73.65 | 72.41 | 72.64 | 841,088 | -0.38(-0.52%) |
May 21, 2018 | 71.75 | 73.44 | 71.34 | 73.02 | 1,232,976 | +1.71(+2.39%) |
May 18, 2018 | 73.99 | 74.04 | 70.00 | 71.31 | 2,825,663 | -2.71(-3.66%) |
May 17, 2018 | 76.86 | 77.50 | 73.83 | 74.03 | 2,973,417 | -6.70(-8.30%) |
May 16, 2018 | 79.66 | 81.15 | 79.66 | 80.72 | 802,664 | +0.87(+1.10%) |
May 15, 2018 | 79.17 | 79.93 | 78.75 | 79.85 | 651,840 | +0.93(+1.18%) |
May 14, 2018 | 80.26 | 80.55 | 78.71 | 78.92 | 506,266 | -1.05(-1.31%) |
May 11, 2018 | 80.84 | 81.28 | 79.27 | 79.97 | 648,762 | -0.87(-1.08%) |
May 10, 2018 | 79.13 | 81.23 | 79.10 | 80.85 | 496,637 | +2.31(+2.94%) |
May 09, 2018 | 80.07 | 80.07 | 78.20 | 78.54 | 459,672 | -1.66(-2.07%) |
May 08, 2018 | 77.59 | 81.69 | 77.02 | 80.20 | 783,235 | +2.74(+3.54%) |
May 07, 2018 | 77.64 | 77.85 | 76.46 | 77.46 | 712,444 | -0.56(-0.71%) |
May 04, 2018 | 78.31 | 79.20 | 77.77 | 78.02 | 751,173 | -0.35(-0.45%) |
May 03, 2018 | 78.25 | 79.18 | 77.46 | 78.37 | 286,870 | -0.09(-0.11%) |
May 02, 2018 | 78.67 | 79.25 | 77.51 | 78.46 | 421,771 | -0.53(-0.67%) |
May 01, 2018 | 79.17 | 79.54 | 78.76 | 78.99 | 425,611 | -0.26(-0.32%) |
Apr 30, 2018 | 81.40 | 81.63 | 79.21 | 79.25 | 612,833 | -1.77(-2.18%) |
Apr 27, 2018 | 79.97 | 81.40 | 79.92 | 81.02 | 528,447 | +1.08(+1.35%) |
Apr 26, 2018 | 79.36 | 80.29 | 78.88 | 79.94 | 264,547 | +1.00(+1.26%) |
Apr 25, 2018 | 78.59 | 79.21 | 78.23 | 78.94 | 348,918 | +0.49(+0.62%) |
Apr 24, 2018 | 78.72 | 79.16 | 77.86 | 78.45 | 380,403 | -0.14(-0.18%) |
Apr 23, 2018 | 78.77 | 79.25 | 78.43 | 78.59 | 342,313 | +0.08(+0.10%) |
Apr 20, 2018 | 77.83 | 78.55 | 76.76 | 78.52 | 323,400 | +0.44(+0.57%) |
Apr 19, 2018 | 78.41 | 79.38 | 77.53 | 78.07 | 438,839 | -0.57(-0.73%) |
Apr 18, 2018 | 78.90 | 79.65 | 78.60 | 78.65 | 446,048 | -0.43(-0.55%) |
Apr 17, 2018 | 79.25 | 79.91 | 78.59 | 79.08 | 468,410 | +0.46(+0.58%) |
Apr 16, 2018 | 77.45 | 78.97 | 77.31 | 78.62 | 720,045 | +1.22(+1.58%) |
Apr 13, 2018 | 77.90 | 78.31 | 77.01 | 77.40 | 651,768 | -0.07(-0.09%) |
Apr 12, 2018 | 77.03 | 77.78 | 76.78 | 77.47 | 398,116 | +0.70(+0.91%) |
Apr 11, 2018 | 76.12 | 77.53 | 76.12 | 76.77 | 339,340 | +0.58(+0.77%) |
Apr 10, 2018 | 77.23 | 77.85 | 76.09 | 76.19 | 425,600 | -0.55(-0.71%) |
Apr 09, 2018 | 76.77 | 77.57 | 76.55 | 76.74 | 410,724 | +0.28(+0.37%) |
Apr 06, 2018 | 76.65 | 77.27 | 75.82 | 76.46 | 525,278 | -0.52(-0.68%) |
Apr 05, 2018 | 76.00 | 77.42 | 75.40 | 76.98 | 502,504 | +0.95(+1.24%) |
Apr 04, 2018 | 75.10 | 76.37 | 74.93 | 76.03 | 820,461 | +0.73(+0.97%) |
Apr 03, 2018 | 74.89 | 75.51 | 74.49 | 75.30 | 677,514 | +0.96(+1.30%) |
Apr 02, 2018 | 75.33 | 76.14 | 73.81 | 74.34 | 918,956 | -1.05(-1.39%) |
Mar 29, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 73.59 | 75.64 | 73.02 | 75.20 | 440,274 | +0.95(+1.27%) |
Mar 27, 2018 | 75.32 | 75.64 | 73.89 | 74.26 | 587,227 | -0.77(-1.02%) |
Mar 26, 2018 | 74.10 | 75.10 | 73.22 | 75.03 | 839,613 | +0.96(+1.30%) |
Mar 23, 2018 | 74.81 | 75.68 | 73.97 | 74.06 | 925,020 | -0.29(-0.39%) |
Mar 22, 2018 | 74.35 | 75.74 | 74.23 | 74.35 | 893,389 | -0.63(-0.84%) |
Mar 21, 2018 | 74.29 | 76.02 | 73.98 | 74.98 | 846,731 | +0.58(+0.78%) |
Mar 20, 2018 | 74.49 | 76.27 | 73.87 | 74.40 | 544,202 | +0.09(+0.12%) |
Mar 19, 2018 | 74.65 | 75.44 | 73.50 | 74.31 | 710,355 | -0.65(-0.87%) |
Mar 16, 2018 | 74.60 | 75.56 | 74.28 | 74.96 | 1,057,822 | +0.74(+1.00%) |
Mar 15, 2018 | 75.74 | 76.35 | 74.06 | 74.22 | 725,352 | -1.53(-2.02%) |
Mar 14, 2018 | 78.18 | 78.58 | 75.45 | 75.75 | 993,111 | -2.54(-3.25%) |
Mar 13, 2018 | 79.11 | 79.77 | 77.75 | 78.29 | 964,875 | -0.60(-0.76%) |
Mar 12, 2018 | 79.02 | 79.62 | 78.50 | 78.90 | 755,734 | -0.11(-0.15%) |
Mar 09, 2018 | 78.92 | 79.35 | 78.28 | 79.01 | 1,116,821 | +0.69(+0.88%) |
Mar 08, 2018 | 78.92 | 79.64 | 78.18 | 78.32 | 1,357,626 | -0.53(-0.67%) |
Mar 07, 2018 | 79.33 | 78.85 | 944,233 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.00 | 80.40 | 77.92 | 79.07 | 1,924,995 | -1.10(-1.37%) |
Mar 05, 2018 | 80.52 | 81.78 | 80.13 | 80.17 | 803,718 | -0.99(-1.22%) |
Mar 02, 2018 | 79.70 | 81.36 | 79.15 | 81.16 | 973,327 | +1.08(+1.35%) |
Mar 01, 2018 | 79.29 | 80.72 | 79.28 | 80.08 | 836,218 | +0.84(+1.07%) |
Feb 28, 2018 | 79.60 | 80.64 | 78.72 | 79.23 | 1,053,345 | -0.15(-0.19%) |
Feb 27, 2018 | 78.87 | 79.99 | 78.87 | 79.38 | 1,002,655 | +0.17(+0.21%) |
Feb 26, 2018 | 78.82 | 79.57 | 77.88 | 79.22 | 800,192 | +0.72(+0.92%) |
Feb 23, 2018 | 78.61 | 79.28 | 77.25 | 78.50 | 803,858 | -0.36(-0.46%) |
Feb 22, 2018 | 78.86 | 1,788,551 | +2.26(+2.95%) | |||
Feb 21, 2018 | 77.63 | 78.54 | 76.47 | 76.60 | 1,112,613 | -0.97(-1.25%) |
Feb 20, 2018 | 79.59 | 79.66 | 77.20 | 77.56 | 1,381,271 | -3.01(-3.73%) |
Feb 16, 2018 | 80.57 | 80.57 | 80.57 | 0 | +5.27(+7.00%) | |
Feb 15, 2018 | 73.87 | 75.67 | 73.07 | 75.30 | 790,046 | +1.79(+2.43%) |
Feb 14, 2018 | 71.98 | 74.42 | 71.98 | 73.52 | 657,040 | +1.43(+1.99%) |
Feb 13, 2018 | 72.66 | 72.77 | 71.67 | 72.08 | 504,609 | -0.99(-1.35%) |
Feb 12, 2018 | 72.58 | 74.97 | 72.15 | 73.07 | 952,978 | +1.03(+1.43%) |
Feb 09, 2018 | 71.53 | 72.36 | 69.75 | 72.04 | 1,512,133 | +1.06(+1.50%) |
Feb 08, 2018 | 73.44 | 73.44 | 70.92 | 70.98 | 965,916 | -2.35(-3.20%) |
Feb 07, 2018 | 73.83 | 74.69 | 73.09 | 73.32 | 594,135 | -1.02(-1.37%) |
Feb 06, 2018 | 73.68 | 75.94 | 73.20 | 74.34 | 1,131,500 | -0.98(-1.30%) |
Feb 05, 2018 | 75.98 | 77.24 | 74.01 | 75.32 | 1,676,101 | -1.45(-1.88%) |
Feb 02, 2018 | 80.06 | 80.19 | 76.71 | 76.77 | 1,237,252 | -3.60(-4.48%) |
Feb 01, 2018 | 80.04 | 80.90 | 79.40 | 80.37 | 648,836 | +0.33(+0.42%) |
Jan 31, 2018 | 81.17 | 81.25 | 79.93 | 80.04 | 536,620 | -0.84(-1.04%) |
Jan 30, 2018 | 81.63 | 82.21 | 80.36 | 80.88 | 803,916 | -1.79(-2.17%) |
Jan 29, 2018 | 83.46 | 83.46 | 82.52 | 82.67 | 567,021 | -0.81(-0.97%) |
Jan 26, 2018 | 84.43 | 84.43 | 82.81 | 83.48 | 827,813 | +0.33(+0.39%) |
Jan 25, 2018 | 83.53 | 83.56 | 82.49 | 83.16 | 517,950 | -0.40(-0.48%) |
Jan 24, 2018 | 84.09 | 84.38 | 82.95 | 83.56 | 735,927 | -0.11(-0.14%) |
Jan 23, 2018 | 82.51 | 84.04 | 81.94 | 83.68 | 1,060,773 | +1.00(+1.21%) |
Jan 22, 2018 | 83.55 | 81.61 | 82.67 | 937,992 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.89 | 84.61 | 82.63 | 83.55 | 940,581 | +1.57(+1.91%) |
Jan 18, 2018 | 81.44 | 82.24 | 81.24 | 81.99 | 660,394 | +0.30(+0.37%) |
Jan 17, 2018 | 80.35 | 81.76 | 80.35 | 81.69 | 777,166 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.68 | 80.27 | 1,058,018 | -1.41(-1.72%) |
Jan 12, 2018 | 81.68 | 81.68 | 81.68 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.49 | 85.38 | 83.18 | 83.25 | 1,117,101 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.59 | 1,590,018 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.11 | 87.21 | 80.35 | 86.44 | 2,326,248 | +1.48(+1.74%) |
Jan 08, 2018 | 86.14 | 86.14 | 83.88 | 84.96 | 903,862 | -1.59(-1.84%) |
Jan 05, 2018 | 88.40 | 90.12 | 85.13 | 86.55 | 935,748 | -0.36(-0.42%) |
Jan 04, 2018 | 86.83 | 87.73 | 85.64 | 86.91 | 796,991 | +0.52(+0.60%) |
Jan 03, 2018 | 85.10 | 86.75 | 84.46 | 86.39 | 966,903 | +1.63(+1.92%) |
Jan 02, 2018 | 85.05 | 85.92 | 84.51 | 84.77 | 1,328,693 | -1.53(-1.77%) |
Dec 29, 2017 | 86.30 | 86.30 | 86.30 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.20 | 88.04 | 86.84 | 87.71 | 411,982 | +0.58(+0.67%) |
Dec 27, 2017 | 87.89 | 88.27 | 86.84 | 87.12 | 452,612 | -0.80(-0.91%) |
Dec 26, 2017 | 87.59 | 88.93 | 87.59 | 87.93 | 346,044 | +0.10(+0.11%) |
Dec 22, 2017 | 88.40 | 88.66 | 87.61 | 87.83 | 409,732 | -0.40(-0.46%) |
Dec 21, 2017 | 87.77 | 88.88 | 87.77 | 88.23 | 618,132 | +0.11(+0.13%) |
Dec 20, 2017 | 89.46 | 90.09 | 87.87 | 88.12 | 1,243,272 | -2.88(-3.16%) |
Dec 19, 2017 | 90.60 | 92.14 | 89.40 | 90.99 | 1,635,600 | +2.74(+3.10%) |
Dec 18, 2017 | 87.84 | 88.76 | 87.78 | 88.26 | 619,851 | +0.99(+1.14%) |
Dec 15, 2017 | 87.31 | 88.50 | 86.90 | 87.27 | 1,329,750 | -0.38(-0.43%) |
Dec 14, 2017 | 90.70 | 90.70 | 86.65 | 87.64 | 1,126,195 | -2.51(-2.78%) |
Dec 13, 2017 | 90.37 | 91.47 | 89.95 | 90.15 | 597,488 | -0.08(-0.09%) |
Dec 12, 2017 | 92.09 | 92.09 | 88.74 | 90.23 | 887,452 | -0.40(-0.44%) |
Dec 11, 2017 | 92.36 | 93.24 | 89.95 | 90.63 | 864,546 | -1.35(-1.47%) |
Dec 08, 2017 | 89.91 | 92.22 | 87.87 | 91.98 | 1,958,374 | +1.67(+1.85%) |
Dec 07, 2017 | 91.48 | 92.53 | 90.24 | 90.31 | 1,112,774 | -1.42(-1.55%) |
Dec 06, 2017 | 93.70 | 94.47 | 91.45 | 91.73 | 586,538 | -1.64(-1.76%) |
Dec 05, 2017 | 93.80 | 95.48 | 93.30 | 93.38 | 1,185,024 | -0.40(-0.42%) |
Dec 04, 2017 | 93.24 | 95.19 | 93.15 | 93.77 | 1,055,453 | +1.24(+1.34%) |
Dec 01, 2017 | 90.26 | 92.63 | 89.49 | 92.53 | 1,418,567 | +1.84(+2.03%) |
Nov 30, 2017 | 87.52 | 94.06 | 84.58 | 90.70 | 4,117,261 | +1.14(+1.27%) |
Nov 29, 2017 | 90.40 | 90.98 | 89.29 | 89.56 | 1,686,351 | -0.20(-0.22%) |
Nov 28, 2017 | 88.20 | 90.38 | 87.48 | 89.76 | 970,663 | +1.52(+1.73%) |
Nov 27, 2017 | 88.67 | 89.55 | 88.13 | 88.23 | 860,935 | -0.18(-0.20%) |
Nov 24, 2017 | 88.95 | 89.19 | 88.08 | 88.41 | 241,062 | -0.38(-0.42%) |
Nov 22, 2017 | 89.60 | 91.92 | 88.68 | 88.79 | 1,589,765 | -1.09(-1.21%) |
Nov 21, 2017 | 90.26 | 90.68 | 89.24 | 89.87 | 501,006 | -0.36(-0.40%) |
Nov 20, 2017 | 89.75 | 90.90 | 88.82 | 90.23 | 1,055,926 | -1.80(-1.95%) |
Nov 17, 2017 | 91.39 | 92.61 | 91.39 | 92.03 | 504,751 | +0.52(+0.56%) |
Nov 16, 2017 | 91.56 | 92.41 | 90.84 | 91.51 | 422,765 | +0.39(+0.43%) |
Nov 15, 2017 | 90.33 | 92.10 | 89.49 | 91.12 | 616,714 | -0.09(-0.10%) |
Nov 14, 2017 | 87.49 | 93.04 | 87.49 | 91.20 | 1,770,636 | +3.85(+4.40%) |
Nov 13, 2017 | 87.60 | 88.12 | 86.89 | 87.36 | 762,664 | -0.25(-0.29%) |
Nov 10, 2017 | 87.62 | 88.15 | 86.94 | 87.61 | 735,134 | -0.22(-0.25%) |
Nov 09, 2017 | 88.63 | 89.21 | 87.30 | 87.83 | 495,436 | -0.94(-1.06%) |
Nov 08, 2017 | 88.07 | 90.10 | 88.07 | 88.77 | 451,842 | +0.11(+0.12%) |
Nov 07, 2017 | 89.53 | 90.78 | 87.88 | 88.66 | 456,322 | -1.01(-1.12%) |
Nov 06, 2017 | 89.99 | 90.73 | 89.50 | 89.67 | 575,329 | -0.31(-0.34%) |
Nov 03, 2017 | 89.80 | 91.19 | 89.22 | 89.98 | 1,234,533 | +1.30(+1.46%) |
Nov 02, 2017 | 89.33 | 89.96 | 88.46 | 88.68 | 531,830 | -0.48(-0.54%) |