Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.14 | 75.54 | 73.91 | 74.00 | 363,804 | -0.37(-0.50%) |
Oct 30, 2018 | 73.21 | 74.40 | 72.73 | 74.37 | 347,069 | +1.17(+1.60%) |
Oct 29, 2018 | 72.58 | 74.04 | 72.45 | 73.20 | 284,816 | +1.46(+2.03%) |
Oct 26, 2018 | 70.55 | 73.28 | 70.55 | 71.74 | 423,317 | -0.22(-0.31%) |
Oct 25, 2018 | 69.92 | 73.34 | 69.53 | 71.96 | 370,405 | +2.24(+3.21%) |
Oct 24, 2018 | 72.08 | 75.11 | 69.37 | 69.73 | 578,108 | -3.80(-5.17%) |
Oct 23, 2018 | 72.98 | 74.31 | 72.29 | 73.53 | 661,803 | -0.61(-0.83%) |
Oct 22, 2018 | 76.08 | 76.52 | 73.56 | 74.14 | 294,693 | -1.87(-2.46%) |
Oct 19, 2018 | 77.61 | 78.18 | 75.93 | 76.01 | 206,677 | -1.61(-2.07%) |
Oct 18, 2018 | 79.15 | 79.35 | 77.08 | 77.62 | 193,768 | -1.80(-2.26%) |
Oct 17, 2018 | 79.48 | 80.33 | 78.26 | 79.41 | 189,190 | -0.09(-0.12%) |
Oct 16, 2018 | 79.65 | 79.86 | 78.38 | 79.51 | 160,265 | +0.22(+0.28%) |
Oct 15, 2018 | 78.39 | 79.91 | 77.76 | 79.28 | 284,758 | +0.90(+1.15%) |
Oct 12, 2018 | 80.84 | 80.98 | 76.62 | 78.39 | 359,020 | -1.53(-1.91%) |
Oct 11, 2018 | 82.18 | 82.18 | 79.90 | 79.91 | 285,869 | -2.29(-2.78%) |
Oct 10, 2018 | 83.31 | 84.23 | 82.18 | 82.20 | 310,381 | -0.86(-1.04%) |
Oct 09, 2018 | 82.93 | 83.30 | 82.43 | 83.06 | 197,481 | -0.21(-0.25%) |
Oct 08, 2018 | 82.68 | 83.48 | 82.62 | 83.27 | 216,269 | +0.29(+0.35%) |
Oct 05, 2018 | 83.28 | 84.47 | 82.31 | 82.98 | 265,876 | -0.35(-0.41%) |
Oct 04, 2018 | 83.84 | 84.50 | 82.82 | 83.32 | 382,773 | -0.26(-0.31%) |
Oct 03, 2018 | 81.85 | 83.81 | 81.10 | 83.58 | 535,254 | +2.25(+2.77%) |
Oct 02, 2018 | 83.81 | 84.64 | 80.82 | 81.33 | 775,845 | -2.83(-3.36%) |
Oct 01, 2018 | 84.12 | 85.32 | 83.68 | 84.16 | 685,979 | +0.19(+0.23%) |
Sep 28, 2018 | 85.83 | 85.83 | 83.44 | 83.97 | 1,015,892 | -1.85(-2.15%) |
Sep 27, 2018 | 87.25 | 87.52 | 85.65 | 85.82 | 372,966 | -1.44(-1.65%) |
Sep 26, 2018 | 89.01 | 89.03 | 87.21 | 87.26 | 238,385 | -1.65(-1.85%) |
Sep 25, 2018 | 89.17 | 89.23 | 88.71 | 88.91 | 145,323 | +0.00(+0.00%) |
Sep 24, 2018 | 90.40 | 90.48 | 88.83 | 88.91 | 180,610 | -1.50(-1.66%) |
Sep 21, 2018 | 90.59 | 90.78 | 90.02 | 90.41 | 333,649 | -0.03(-0.04%) |
Sep 20, 2018 | 89.86 | 90.82 | 89.86 | 90.44 | 171,763 | +0.79(+0.88%) |
Sep 19, 2018 | 88.98 | 90.07 | 88.98 | 89.66 | 200,370 | +0.74(+0.83%) |
Sep 18, 2018 | 89.02 | 89.21 | 88.45 | 88.92 | 134,837 | +0.19(+0.21%) |
Sep 17, 2018 | 89.38 | 89.51 | 88.44 | 88.73 | 173,869 | -0.45(-0.50%) |
Sep 14, 2018 | 88.94 | 89.65 | 88.94 | 89.18 | 180,842 | +0.22(+0.24%) |
Sep 13, 2018 | 89.04 | 89.36 | 88.40 | 88.96 | 228,024 | +0.44(+0.50%) |
Sep 12, 2018 | 90.05 | 90.19 | 88.32 | 88.52 | 165,498 | -1.61(-1.78%) |
Sep 11, 2018 | 89.61 | 90.63 | 89.61 | 90.12 | 139,030 | +0.24(+0.27%) |
Sep 10, 2018 | 90.55 | 90.63 | 89.63 | 89.88 | 153,805 | -0.38(-0.42%) |
Sep 07, 2018 | 89.34 | 90.48 | 89.19 | 90.26 | 257,419 | +0.82(+0.92%) |
Sep 06, 2018 | 89.60 | 90.08 | 89.37 | 89.44 | 137,943 | -0.03(-0.03%) |
Sep 05, 2018 | 89.30 | 89.98 | 89.27 | 89.47 | 148,955 | +0.25(+0.28%) |
Sep 04, 2018 | 88.47 | 89.40 | 88.10 | 89.22 | 142,450 | +0.70(+0.79%) |
Aug 31, 2018 | 88.52 | 88.52 | 88.52 | 0 | +0.42(+0.48%) | |
Aug 30, 2018 | 87.94 | 88.47 | 87.67 | 88.10 | 96,058 | -0.16(-0.19%) |
Aug 29, 2018 | 87.91 | 88.33 | 87.48 | 88.26 | 208,186 | +0.35(+0.39%) |
Aug 28, 2018 | 88.17 | 88.44 | 87.08 | 87.92 | 321,424 | -0.09(-0.11%) |
Aug 27, 2018 | 88.08 | 88.30 | 87.60 | 88.01 | 199,179 | +0.37(+0.42%) |
Aug 24, 2018 | 88.06 | 88.46 | 87.47 | 87.64 | 90,131 | -0.13(-0.15%) |
Aug 23, 2018 | 87.61 | 88.07 | 86.93 | 87.77 | 354,802 | +0.16(+0.18%) |
Aug 22, 2018 | 87.35 | 87.69 | 86.95 | 87.61 | 304,548 | +0.22(+0.26%) |
Aug 21, 2018 | 86.37 | 87.85 | 86.21 | 87.39 | 91,904 | +1.24(+1.44%) |
Aug 20, 2018 | 86.14 | 86.71 | 85.68 | 86.15 | 98,615 | +0.02(+0.02%) |
Aug 17, 2018 | 85.62 | 86.18 | 85.48 | 86.13 | 109,942 | +0.30(+0.35%) |
Aug 16, 2018 | 84.96 | 86.26 | 84.96 | 85.83 | 153,599 | +1.23(+1.45%) |
Aug 15, 2018 | 85.96 | 86.19 | 84.49 | 84.60 | 178,299 | -0.50(-0.59%) |
Aug 14, 2018 | 84.38 | 85.45 | 84.32 | 85.10 | 134,713 | +0.91(+1.08%) |
Aug 13, 2018 | 84.92 | 85.43 | 84.11 | 84.19 | 146,838 | -0.81(-0.95%) |
Aug 10, 2018 | 84.73 | 85.44 | 84.17 | 85.01 | 142,032 | +0.02(+0.02%) |
Aug 09, 2018 | 85.30 | 85.87 | 84.37 | 84.99 | 121,996 | -0.40(-0.47%) |
Aug 08, 2018 | 84.94 | 85.67 | 84.45 | 85.39 | 129,079 | +0.55(+0.65%) |
Aug 07, 2018 | 84.70 | 85.92 | 84.67 | 84.84 | 145,841 | +0.42(+0.50%) |
Aug 06, 2018 | 83.93 | 84.72 | 83.55 | 84.42 | 153,289 | +0.32(+0.38%) |
Aug 03, 2018 | 84.90 | 85.37 | 83.86 | 84.10 | 122,144 | -0.85(-1.00%) |
Aug 02, 2018 | 84.27 | 85.46 | 82.87 | 84.95 | 137,979 | +0.37(+0.44%) |
Aug 01, 2018 | 83.93 | 84.79 | 83.78 | 84.59 | 162,885 | +1.00(+1.19%) |
Jul 31, 2018 | 84.65 | 84.65 | 83.08 | 83.59 | 190,066 | -0.97(-1.15%) |
Jul 30, 2018 | 85.11 | 85.62 | 84.53 | 84.56 | 357,136 | -0.55(-0.65%) |
Jul 27, 2018 | 85.09 | 86.23 | 84.53 | 85.11 | 295,754 | +0.16(+0.19%) |
Jul 26, 2018 | 85.30 | 86.27 | 83.54 | 84.95 | 287,802 | -0.10(-0.12%) |
Jul 25, 2018 | 85.79 | 83.31 | 85.05 | 470,477 | +0.53(+0.63%) | |
Jul 24, 2018 | 85.31 | 85.47 | 84.20 | 84.52 | 231,170 | -0.86(-1.01%) |
Jul 23, 2018 | 84.16 | 85.68 | 84.16 | 85.38 | 225,532 | +1.08(+1.28%) |
Jul 20, 2018 | 83.61 | 84.62 | 83.25 | 84.29 | 120,455 | +0.80(+0.96%) |
Jul 19, 2018 | 83.15 | 83.91 | 82.53 | 83.49 | 185,347 | +0.07(+0.08%) |
Jul 18, 2018 | 82.57 | 83.58 | 82.46 | 83.43 | 163,446 | +0.97(+1.18%) |
Jul 17, 2018 | 82.10 | 83.11 | 82.04 | 82.46 | 217,959 | +0.02(+0.02%) |
Jul 16, 2018 | 82.33 | 83.03 | 81.95 | 82.44 | 238,458 | +0.40(+0.48%) |
Jul 13, 2018 | 81.75 | 83.20 | 81.16 | 82.04 | 389,725 | +0.22(+0.27%) |
Jul 12, 2018 | 82.99 | 82.99 | 80.90 | 81.82 | 304,630 | -0.82(-0.99%) |
Jul 11, 2018 | 82.40 | 83.30 | 82.17 | 82.64 | 211,599 | -0.05(-0.06%) |
Jul 10, 2018 | 84.02 | 84.55 | 81.89 | 82.69 | 216,089 | -1.00(-1.20%) |
Jul 09, 2018 | 82.58 | 83.89 | 82.58 | 83.69 | 259,348 | +1.51(+1.84%) |
Jul 06, 2018 | 81.65 | 82.41 | 81.19 | 82.18 | 218,781 | +0.57(+0.69%) |
Jul 05, 2018 | 81.27 | 81.63 | 80.57 | 81.61 | 299,003 | +1.06(+1.31%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | -0.43(-0.53%) | |
Jul 02, 2018 | 80.27 | 80.99 | 80.27 | 80.99 | 245,951 | +0.25(+0.31%) |
Jun 29, 2018 | 81.67 | 82.19 | 80.72 | 80.74 | 257,586 | -0.32(-0.39%) |
Jun 28, 2018 | 80.51 | 81.25 | 79.35 | 81.06 | 294,831 | +1.17(+1.46%) |
Jun 27, 2018 | 81.98 | 82.19 | 79.85 | 79.89 | 276,183 | -2.35(-2.86%) |
Jun 26, 2018 | 83.40 | 83.79 | 82.03 | 82.24 | 315,062 | -1.03(-1.24%) |
Jun 25, 2018 | 82.83 | 83.63 | 82.47 | 83.27 | 292,670 | -0.07(-0.08%) |
Jun 22, 2018 | 84.39 | 84.70 | 82.72 | 83.34 | 371,975 | -0.52(-0.62%) |
Jun 21, 2018 | 83.77 | 84.89 | 83.62 | 83.86 | 285,277 | -0.21(-0.26%) |
Jun 20, 2018 | 84.67 | 86.25 | 84.01 | 84.08 | 347,898 | -0.08(-0.09%) |
Jun 19, 2018 | 82.39 | 84.41 | 81.55 | 84.16 | 861,766 | +1.66(+2.01%) |
Jun 18, 2018 | 85.01 | 85.01 | 82.19 | 82.50 | 1,143,169 | -5.02(-5.74%) |
Jun 15, 2018 | 87.68 | 87.68 | 87.52 | 683,139 | -0.15(-0.18%) | |
Jun 14, 2018 | 88.33 | 88.33 | 86.79 | 87.68 | 164,337 | -0.18(-0.21%) |
Jun 13, 2018 | 88.16 | 88.66 | 87.00 | 87.86 | 265,035 | -0.28(-0.32%) |
Jun 12, 2018 | 88.82 | 89.92 | 87.40 | 88.14 | 154,564 | -0.58(-0.65%) |
Jun 11, 2018 | 90.28 | 91.10 | 88.55 | 88.72 | 119,774 | -1.41(-1.56%) |
Jun 08, 2018 | 89.92 | 90.54 | 89.59 | 90.12 | 325,282 | +0.12(+0.13%) |
Jun 07, 2018 | 90.47 | 90.78 | 89.51 | 90.00 | 138,052 | -0.19(-0.21%) |
Jun 06, 2018 | 89.18 | 90.57 | 88.94 | 90.19 | 199,983 | +1.44(+1.63%) |
Jun 05, 2018 | 88.86 | 89.44 | 88.17 | 88.75 | 147,628 | -0.18(-0.20%) |
Jun 04, 2018 | 88.24 | 89.22 | 88.16 | 88.93 | 174,999 | +0.90(+1.02%) |
Jun 01, 2018 | 87.41 | 88.89 | 87.41 | 88.03 | 245,668 | +1.33(+1.54%) |
May 31, 2018 | 87.89 | 88.52 | 86.59 | 86.70 | 215,758 | -1.13(-1.29%) |
May 30, 2018 | 86.72 | 88.18 | 86.53 | 87.83 | 166,807 | +1.58(+1.83%) |
May 29, 2018 | 87.35 | 87.35 | 85.56 | 86.25 | 204,945 | -1.69(-1.92%) |
May 25, 2018 | 87.94 | 87.94 | 87.94 | 0 | -0.66(-0.75%) | |
May 24, 2018 | 89.16 | 89.39 | 87.32 | 88.60 | 225,633 | -0.89(-1.00%) |
May 23, 2018 | 89.53 | 89.97 | 88.91 | 89.50 | 180,872 | -0.51(-0.56%) |
May 22, 2018 | 90.80 | 91.59 | 89.88 | 90.00 | 206,737 | -0.40(-0.44%) |
May 21, 2018 | 89.50 | 90.85 | 89.50 | 90.40 | 123,818 | +0.97(+1.09%) |
May 18, 2018 | 89.96 | 90.18 | 89.27 | 89.43 | 98,929 | -0.61(-0.68%) |
May 17, 2018 | 89.91 | 90.77 | 89.49 | 90.04 | 165,757 | -0.11(-0.12%) |
May 16, 2018 | 89.58 | 90.45 | 89.34 | 90.15 | 181,919 | +0.25(+0.28%) |
May 15, 2018 | 88.52 | 90.80 | 88.52 | 89.90 | 204,651 | +0.99(+1.11%) |
May 14, 2018 | 89.06 | 89.45 | 88.60 | 88.91 | 101,097 | -0.05(-0.06%) |
May 11, 2018 | 88.49 | 89.43 | 88.49 | 88.97 | 105,866 | +0.31(+0.35%) |
May 10, 2018 | 88.52 | 88.92 | 87.71 | 88.66 | 79,143 | +0.34(+0.39%) |
May 09, 2018 | 88.01 | 88.71 | 87.23 | 88.31 | 150,530 | +0.94(+1.08%) |
May 08, 2018 | 87.13 | 88.20 | 86.47 | 87.37 | 109,757 | +0.24(+0.27%) |
May 07, 2018 | 86.81 | 87.67 | 86.14 | 87.13 | 74,184 | +0.47(+0.54%) |
May 04, 2018 | 85.06 | 87.14 | 84.65 | 86.66 | 113,637 | +1.17(+1.37%) |
May 03, 2018 | 85.70 | 86.16 | 84.65 | 85.49 | 148,681 | -0.60(-0.70%) |
May 02, 2018 | 86.43 | 87.14 | 85.37 | 86.09 | 176,766 | -0.19(-0.22%) |
May 01, 2018 | 86.11 | 86.61 | 84.72 | 86.28 | 143,223 | +0.19(+0.22%) |
Apr 30, 2018 | 88.14 | 88.14 | 86.09 | 86.09 | 349,338 | -1.56(-1.78%) |
Apr 27, 2018 | 88.33 | 89.42 | 87.33 | 87.65 | 232,469 | -0.14(-0.16%) |
Apr 26, 2018 | 90.27 | 90.27 | 86.98 | 87.78 | 236,381 | -2.12(-2.36%) |
Apr 25, 2018 | 88.75 | 90.59 | 87.38 | 89.90 | 223,013 | +1.39(+1.56%) |
Apr 24, 2018 | 88.97 | 90.19 | 87.97 | 88.52 | 249,033 | +0.09(+0.11%) |
Apr 23, 2018 | 87.45 | 89.19 | 87.45 | 88.42 | 270,052 | +1.15(+1.31%) |
Apr 20, 2018 | 86.85 | 87.91 | 86.71 | 87.28 | 210,346 | +0.62(+0.72%) |
Apr 19, 2018 | 85.83 | 86.79 | 85.47 | 86.65 | 181,440 | +0.96(+1.12%) |
Apr 18, 2018 | 86.29 | 86.53 | 85.58 | 85.70 | 216,740 | -0.66(-0.76%) |
Apr 17, 2018 | 88.16 | 89.25 | 86.04 | 86.35 | 141,171 | -1.37(-1.56%) |
Apr 16, 2018 | 88.03 | 89.96 | 86.93 | 87.72 | 125,951 | +0.25(+0.28%) |
Apr 13, 2018 | 88.82 | 91.06 | 87.20 | 87.47 | 217,977 | -0.75(-0.85%) |
Apr 12, 2018 | 87.06 | 88.76 | 86.92 | 88.23 | 174,064 | +1.76(+2.04%) |
Apr 11, 2018 | 85.80 | 87.22 | 85.72 | 86.47 | 218,006 | -0.04(-0.05%) |
Apr 10, 2018 | 85.53 | 86.83 | 84.22 | 86.51 | 283,182 | +2.37(+2.82%) |
Apr 09, 2018 | 85.12 | 86.08 | 84.03 | 84.14 | 118,198 | -0.28(-0.33%) |
Apr 06, 2018 | 85.27 | 85.58 | 83.87 | 84.42 | 273,139 | -1.48(-1.72%) |
Apr 05, 2018 | 85.73 | 86.14 | 84.82 | 85.90 | 114,736 | +0.48(+0.56%) |
Apr 04, 2018 | 82.81 | 85.62 | 82.81 | 85.42 | 168,219 | +1.12(+1.33%) |
Apr 03, 2018 | 83.42 | 84.36 | 82.85 | 84.30 | 174,630 | +1.41(+1.70%) |
Apr 02, 2018 | 84.48 | 84.72 | 81.83 | 82.89 | 173,544 | -1.75(-2.07%) |
Mar 29, 2018 | 84.64 | 84.64 | 84.64 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.51 | 84.95 | 82.60 | 83.90 | 215,637 | +0.38(+0.46%) |
Mar 27, 2018 | 85.51 | 85.68 | 83.21 | 83.52 | 182,587 | -1.77(-2.08%) |
Mar 26, 2018 | 83.10 | 85.34 | 82.19 | 85.29 | 247,766 | +3.47(+4.24%) |
Mar 23, 2018 | 84.52 | 84.67 | 81.48 | 81.81 | 178,218 | -2.59(-3.07%) |
Mar 22, 2018 | 85.50 | 86.00 | 84.12 | 84.40 | 170,904 | -1.95(-2.26%) |
Mar 21, 2018 | 85.85 | 87.24 | 85.26 | 86.35 | 129,579 | +0.65(+0.76%) |
Mar 20, 2018 | 86.23 | 86.92 | 85.51 | 85.70 | 78,841 | -0.35(-0.41%) |
Mar 19, 2018 | 86.34 | 91.49 | 85.00 | 86.06 | 157,932 | -0.16(-0.19%) |
Mar 16, 2018 | 85.48 | 86.59 | 85.14 | 86.22 | 546,231 | +0.82(+0.96%) |
Mar 15, 2018 | 85.64 | 85.88 | 84.67 | 85.40 | 132,160 | +0.01(+0.01%) |
Mar 14, 2018 | 86.06 | 86.14 | 85.22 | 85.39 | 213,099 | -0.54(-0.63%) |
Mar 13, 2018 | 86.48 | 87.15 | 85.60 | 85.93 | 159,668 | -0.36(-0.42%) |
Mar 12, 2018 | 86.91 | 85.29 | 86.29 | 273,273 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.57 | 85.70 | 84.14 | 85.41 | 94,944 | +1.43(+1.70%) |
Mar 08, 2018 | 84.59 | 84.59 | 83.09 | 83.99 | 180,721 | -0.45(-0.54%) |
Mar 07, 2018 | 85.08 | 84.44 | 197,643 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.68 | 83.79 | 81.86 | 83.62 | 111,400 | +1.42(+1.73%) |
Mar 05, 2018 | 81.54 | 83.38 | 80.90 | 82.20 | 162,523 | +0.29(+0.35%) |
Mar 02, 2018 | 80.57 | 82.25 | 79.42 | 81.91 | 122,523 | +0.81(+1.00%) |
Mar 01, 2018 | 80.76 | 82.14 | 80.10 | 81.10 | 144,311 | +0.33(+0.41%) |
Feb 28, 2018 | 81.85 | 82.72 | 80.69 | 80.76 | 110,871 | -0.81(-1.00%) |
Feb 27, 2018 | 82.83 | 83.75 | 81.50 | 81.57 | 189,821 | -1.22(-1.48%) |
Feb 26, 2018 | 82.60 | 83.13 | 81.54 | 82.80 | 81,477 | +0.54(+0.65%) |
Feb 23, 2018 | 81.45 | 82.29 | 81.23 | 82.26 | 61,672 | +1.12(+1.38%) |
Feb 22, 2018 | 82.87 | 82.99 | 81.04 | 81.14 | 100,793 | -1.47(-1.78%) |
Feb 21, 2018 | 81.53 | 83.43 | 81.53 | 82.61 | 103,309 | +1.08(+1.32%) |
Feb 20, 2018 | 82.67 | 81.31 | 81.53 | 104,288 | -0.86(-1.04%) | |
Feb 16, 2018 | 82.39 | 82.39 | 82.39 | 0 | +0.80(+0.97%) | |
Feb 15, 2018 | 82.12 | 82.40 | 81.14 | 81.59 | 125,263 | +0.14(+0.17%) |
Feb 14, 2018 | 79.24 | 81.75 | 78.34 | 81.45 | 322,691 | +1.60(+2.00%) |
Feb 13, 2018 | 79.81 | 81.24 | 79.52 | 79.86 | 163,043 | -0.38(-0.47%) |
Feb 12, 2018 | 79.53 | 81.16 | 79.06 | 80.23 | 137,026 | +1.10(+1.39%) |
Feb 09, 2018 | 78.50 | 79.62 | 76.80 | 79.13 | 204,533 | +1.63(+2.11%) |
Feb 08, 2018 | 79.99 | 80.10 | 77.50 | 77.50 | 133,759 | -2.24(-2.81%) |
Feb 07, 2018 | 79.46 | 80.29 | 79.46 | 79.74 | 102,968 | +0.13(+0.16%) |
Feb 06, 2018 | 77.08 | 79.71 | 77.04 | 79.61 | 320,720 | -0.24(-0.30%) |
Feb 05, 2018 | 80.94 | 81.48 | 78.68 | 79.85 | 112,074 | -1.94(-2.37%) |
Feb 02, 2018 | 82.70 | 83.80 | 81.70 | 81.79 | 143,010 | -1.28(-1.54%) |
Feb 01, 2018 | 82.02 | 83.19 | 81.68 | 83.06 | 119,664 | +0.78(+0.95%) |
Jan 31, 2018 | 82.79 | 82.88 | 81.96 | 82.28 | 97,139 | -0.14(-0.18%) |
Jan 30, 2018 | 83.23 | 83.89 | 81.99 | 82.43 | 191,516 | -1.28(-1.53%) |
Jan 29, 2018 | 83.46 | 84.08 | 83.02 | 83.70 | 123,000 | +0.25(+0.30%) |
Jan 26, 2018 | 82.89 | 83.52 | 81.62 | 83.45 | 200,853 | +0.60(+0.72%) |
Jan 25, 2018 | 83.22 | 83.42 | 82.43 | 82.86 | 259,369 | -0.48(-0.57%) |
Jan 24, 2018 | 80.34 | 83.74 | 80.34 | 83.34 | 263,840 | +0.51(+0.62%) |
Jan 23, 2018 | 82.21 | 83.36 | 81.44 | 82.83 | 196,335 | +0.54(+0.65%) |
Jan 22, 2018 | 81.88 | 83.06 | 81.70 | 82.29 | 108,676 | +0.00(+0.00%) |
Jan 19, 2018 | 81.63 | 82.51 | 81.63 | 82.29 | 112,853 | +0.85(+1.04%) |
Jan 18, 2018 | 82.04 | 82.04 | 81.28 | 81.44 | 97,295 | -0.60(-0.73%) |
Jan 17, 2018 | 81.58 | 82.34 | 80.74 | 82.03 | 175,728 | +0.83(+1.03%) |
Jan 16, 2018 | 80.84 | 82.12 | 80.55 | 81.20 | 159,018 | -0.28(-0.34%) |
Jan 12, 2018 | 81.48 | 81.48 | 81.48 | 0 | -0.42(-0.51%) | |
Jan 11, 2018 | 80.92 | 82.05 | 80.92 | 81.90 | 82,466 | +1.30(+1.62%) |
Jan 10, 2018 | 82.09 | 80.60 | 180,605 | +0.93(+1.16%) | ||
Jan 09, 2018 | 78.70 | 80.41 | 78.70 | 79.67 | 177,306 | +1.18(+1.51%) |
Jan 08, 2018 | 78.37 | 78.99 | 78.11 | 78.49 | 128,437 | +0.12(+0.15%) |
Jan 05, 2018 | 78.73 | 78.85 | 77.97 | 78.37 | 180,330 | +0.06(+0.08%) |
Jan 04, 2018 | 78.95 | 79.68 | 78.22 | 78.31 | 232,698 | -0.20(-0.25%) |
Jan 03, 2018 | 78.31 | 79.36 | 78.15 | 78.50 | 197,092 | -0.09(-0.11%) |
Jan 02, 2018 | 78.83 | 79.52 | 77.78 | 78.59 | 156,415 | +0.03(+0.03%) |
Dec 29, 2017 | 78.56 | 78.56 | 78.56 | 0 | -1.00(-1.25%) | |
Dec 28, 2017 | 79.01 | 79.68 | 78.31 | 79.56 | 149,822 | +1.01(+1.29%) |
Dec 27, 2017 | 78.14 | 79.06 | 77.79 | 78.54 | 142,367 | +0.25(+0.32%) |
Dec 26, 2017 | 78.82 | 79.47 | 78.03 | 78.30 | 110,356 | -0.77(-0.97%) |
Dec 22, 2017 | 79.57 | 79.80 | 78.36 | 79.06 | 112,701 | -0.43(-0.54%) |
Dec 21, 2017 | 78.89 | 79.84 | 78.37 | 79.49 | 107,602 | +0.82(+1.04%) |
Dec 20, 2017 | 79.11 | 79.11 | 77.74 | 78.67 | 159,347 | +0.07(+0.09%) |
Dec 19, 2017 | 79.17 | 79.38 | 78.20 | 78.60 | 160,727 | -0.43(-0.54%) |
Dec 18, 2017 | 78.02 | 79.97 | 78.02 | 79.03 | 281,605 | +1.69(+2.19%) |
Dec 15, 2017 | 76.07 | 78.06 | 75.65 | 77.34 | 605,065 | +1.91(+2.53%) |
Dec 14, 2017 | 76.03 | 76.79 | 74.92 | 75.43 | 248,012 | -0.47(-0.62%) |
Dec 13, 2017 | 75.45 | 76.92 | 75.00 | 75.90 | 217,936 | +0.70(+0.93%) |
Dec 12, 2017 | 74.95 | 75.52 | 74.80 | 75.20 | 165,866 | +0.36(+0.48%) |
Dec 11, 2017 | 75.20 | 75.62 | 74.67 | 74.84 | 92,796 | -0.34(-0.45%) |
Dec 08, 2017 | 75.67 | 76.02 | 74.53 | 75.18 | 83,804 | -0.03(-0.05%) |
Dec 07, 2017 | 74.08 | 75.39 | 74.08 | 75.22 | 148,065 | +0.87(+1.17%) |
Dec 06, 2017 | 74.71 | 75.36 | 74.31 | 74.35 | 48,039 | -0.67(-0.90%) |
Dec 05, 2017 | 76.73 | 74.84 | 75.02 | 80,341 | -1.71(-2.23%) | |
Dec 04, 2017 | 76.49 | 77.68 | 76.14 | 76.73 | 118,230 | +1.38(+1.83%) |
Dec 01, 2017 | 75.98 | 75.98 | 73.81 | 75.35 | 109,022 | -0.38(-0.51%) |
Nov 30, 2017 | 76.59 | 77.16 | 75.51 | 75.74 | 90,847 | -0.75(-0.98%) |
Nov 29, 2017 | 74.50 | 77.10 | 74.26 | 76.49 | 123,928 | +2.32(+3.13%) |
Nov 28, 2017 | 72.18 | 74.26 | 72.18 | 74.16 | 87,224 | +2.19(+3.04%) |
Nov 27, 2017 | 72.15 | 73.18 | 71.88 | 71.98 | 69,360 | -0.10(-0.14%) |
Nov 24, 2017 | 72.43 | 72.48 | 71.07 | 72.08 | 73,486 | -0.14(-0.19%) |
Nov 22, 2017 | 72.76 | 72.76 | 72.03 | 72.21 | 76,961 | -0.43(-0.60%) |
Nov 21, 2017 | 72.89 | 72.94 | 72.38 | 72.65 | 63,808 | +0.12(+0.16%) |
Nov 20, 2017 | 71.92 | 72.71 | 71.89 | 72.53 | 54,186 | +0.60(+0.83%) |
Nov 17, 2017 | 70.79 | 72.05 | 70.63 | 71.93 | 102,520 | +1.06(+1.49%) |
Nov 16, 2017 | 71.18 | 71.35 | 70.70 | 70.88 | 67,183 | +0.03(+0.04%) |
Nov 15, 2017 | 69.98 | 71.44 | 69.78 | 70.85 | 79,178 | +0.30(+0.42%) |
Nov 14, 2017 | 70.49 | 72.26 | 70.39 | 70.55 | 146,651 | -0.36(-0.50%) |
Nov 13, 2017 | 69.79 | 71.06 | 69.10 | 70.91 | 115,660 | +0.67(+0.96%) |
Nov 10, 2017 | 69.98 | 70.88 | 69.86 | 70.24 | 78,556 | +0.21(+0.30%) |
Nov 09, 2017 | 70.38 | 70.86 | 69.40 | 70.03 | 92,339 | -0.94(-1.32%) |
Nov 08, 2017 | 70.99 | 72.02 | 67.80 | 70.97 | 113,333 | -0.28(-0.39%) |
Nov 07, 2017 | 73.31 | 73.31 | 71.14 | 71.25 | 109,827 | -2.06(-2.81%) |
Nov 06, 2017 | 73.38 | 73.63 | 72.78 | 73.30 | 60,154 | -0.18(-0.24%) |
Nov 03, 2017 | 73.24 | 73.64 | 72.87 | 73.48 | 63,766 | +0.23(+0.31%) |
Nov 02, 2017 | 72.95 | 73.51 | 72.24 | 73.25 | 76,644 | +0.48(+0.66%) |