Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.89 | 74.47 | 72.89 | 73.64 | 2,920 | +1.01(+1.39%) |
Oct 30, 2018 | 72.18 | 73.38 | 72.01 | 72.63 | 4,519 | +0.23(+0.32%) |
Oct 29, 2018 | 71.99 | 73.97 | 71.94 | 72.40 | 4,998 | +0.19(+0.26%) |
Oct 26, 2018 | 71.88 | 72.80 | 71.88 | 72.21 | 2,758 | +0.31(+0.44%) |
Oct 25, 2018 | 72.82 | 72.82 | 71.45 | 71.90 | 6,511 | +0.89(+1.25%) |
Oct 24, 2018 | 72.43 | 72.43 | 71.01 | 71.01 | 5,248 | -0.95(-1.32%) |
Oct 23, 2018 | 74.29 | 74.58 | 71.96 | 71.96 | 9,012 | -2.51(-3.36%) |
Oct 22, 2018 | 76.40 | 76.40 | 74.38 | 74.46 | 6,874 | -2.38(-3.10%) |
Oct 19, 2018 | 76.59 | 77.81 | 76.59 | 76.84 | 3,371 | -0.09(-0.11%) |
Oct 18, 2018 | 77.43 | 77.57 | 76.80 | 76.93 | 3,385 | -0.88(-1.13%) |
Oct 17, 2018 | 78.83 | 79.18 | 77.81 | 77.81 | 9,369 | -1.45(-1.83%) |
Oct 16, 2018 | 79.37 | 79.37 | 78.89 | 79.26 | 6,465 | -0.27(-0.34%) |
Oct 15, 2018 | 79.68 | 79.90 | 79.03 | 79.53 | 13,905 | -0.30(-0.38%) |
Oct 12, 2018 | 81.15 | 81.23 | 79.49 | 79.83 | 9,297 | -1.69(-2.08%) |
Oct 11, 2018 | 82.21 | 82.21 | 80.87 | 81.53 | 11,305 | -0.74(-0.90%) |
Oct 10, 2018 | 78.22 | 82.69 | 78.22 | 82.27 | 13,403 | +4.83(+6.23%) |
Oct 09, 2018 | 75.31 | 79.02 | 75.13 | 77.45 | 12,067 | +2.13(+2.83%) |
Oct 08, 2018 | 74.73 | 75.31 | 74.73 | 75.31 | 5,976 | +0.93(+1.25%) |
Oct 05, 2018 | 74.04 | 74.63 | 73.81 | 74.38 | 4,597 | +0.33(+0.45%) |
Oct 04, 2018 | 73.25 | 75.09 | 72.98 | 74.05 | 5,086 | +0.61(+0.83%) |
Oct 03, 2018 | 70.91 | 73.73 | 70.91 | 73.44 | 3,781 | +1.42(+1.97%) |
Oct 02, 2018 | 70.97 | 72.39 | 70.97 | 72.02 | 4,323 | +1.43(+2.02%) |
Oct 01, 2018 | 70.61 | 71.09 | 70.23 | 70.60 | 8,263 | -0.12(-0.17%) |
Sep 28, 2018 | 70.66 | 70.96 | 70.08 | 70.71 | 5,517 | -0.15(-0.21%) |
Sep 27, 2018 | 70.96 | 71.35 | 70.86 | 70.86 | 3,278 | -0.10(-0.14%) |
Sep 26, 2018 | 71.20 | 71.45 | 70.96 | 70.96 | 10,070 | -0.59(-0.82%) |
Sep 25, 2018 | 71.35 | 71.59 | 71.06 | 71.54 | 5,776 | +0.49(+0.69%) |
Sep 24, 2018 | 71.25 | 71.25 | 70.86 | 71.06 | 2,403 | +0.34(+0.48%) |
Sep 21, 2018 | 69.78 | 70.71 | 69.78 | 70.71 | 10,830 | +0.93(+1.33%) |
Sep 20, 2018 | 69.73 | 70.13 | 69.69 | 69.78 | 11,141 | -0.10(-0.14%) |
Sep 19, 2018 | 70.47 | 70.47 | 69.88 | 69.88 | 3,828 | -0.05(-0.07%) |
Sep 18, 2018 | 69.78 | 70.37 | 69.78 | 69.93 | 4,008 | +0.15(+0.21%) |
Sep 17, 2018 | 69.78 | 69.98 | 69.78 | 69.78 | 4,619 | +0.00(+0.00%) |
Sep 14, 2018 | 70.27 | 70.27 | 69.78 | 69.78 | 3,167 | -0.10(-0.14%) |
Sep 13, 2018 | 69.78 | 70.22 | 69.78 | 69.88 | 2,288 | +0.15(+0.21%) |
Sep 12, 2018 | 70.13 | 70.42 | 69.73 | 69.73 | 3,733 | +0.00(+0.00%) |
Sep 11, 2018 | 69.88 | 70.09 | 69.73 | 69.73 | 7,254 | -0.64(-0.90%) |
Sep 10, 2018 | 70.52 | 70.52 | 69.88 | 70.37 | 3,467 | +0.59(+0.84%) |
Sep 07, 2018 | 70.27 | 70.32 | 69.78 | 69.78 | 1,328 | -0.15(-0.21%) |
Sep 06, 2018 | 70.17 | 70.52 | 69.88 | 69.93 | 2,112 | -0.20(-0.28%) |
Sep 05, 2018 | 69.83 | 70.51 | 69.83 | 70.13 | 2,938 | +0.39(+0.56%) |
Sep 04, 2018 | 70.22 | 70.22 | 69.69 | 69.73 | 3,417 | +0.00(+0.00%) |
Aug 31, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.10(+0.14%) | |
Aug 30, 2018 | 70.47 | 71.84 | 69.49 | 69.64 | 11,768 | -0.73(-1.04%) |
Aug 29, 2018 | 71.35 | 72.13 | 69.05 | 70.37 | 11,983 | -0.83(-1.17%) |
Aug 28, 2018 | 69.83 | 72.08 | 69.73 | 71.20 | 8,267 | +0.24(+0.34%) |
Aug 27, 2018 | 73.01 | 73.11 | 70.96 | 70.96 | 9,112 | -2.25(-3.07%) |
Aug 24, 2018 | 73.75 | 73.75 | 73.21 | 73.21 | 2,145 | -0.69(-0.93%) |
Aug 23, 2018 | 74.38 | 75.04 | 73.89 | 73.89 | 5,588 | -0.59(-0.79%) |
Aug 22, 2018 | 74.38 | 74.51 | 74.38 | 74.48 | 3,018 | +0.10(+0.13%) |
Aug 21, 2018 | 74.82 | 75.80 | 74.38 | 74.38 | 4,039 | -0.24(-0.33%) |
Aug 20, 2018 | 74.63 | 74.73 | 74.63 | 74.63 | 1,252 | +0.15(+0.20%) |
Aug 17, 2018 | 74.33 | 75.29 | 74.33 | 74.48 | 1,941 | -0.24(-0.33%) |
Aug 16, 2018 | 74.61 | 74.87 | 74.61 | 74.73 | 1,915 | -0.05(-0.07%) |
Aug 15, 2018 | 74.38 | 75.75 | 74.38 | 74.77 | 2,302 | -0.10(-0.13%) |
Aug 14, 2018 | 74.48 | 74.87 | 74.38 | 74.87 | 1,217 | +0.49(+0.66%) |
Aug 13, 2018 | 74.58 | 75.23 | 74.38 | 74.38 | 3,871 | -0.34(-0.46%) |
Aug 10, 2018 | 74.77 | 75.02 | 74.43 | 74.73 | 3,473 | -0.44(-0.59%) |
Aug 09, 2018 | 74.97 | 75.46 | 74.77 | 75.17 | 4,177 | +0.20(+0.26%) |
Aug 08, 2018 | 75.07 | 75.46 | 74.63 | 74.97 | 3,780 | -0.20(-0.26%) |
Aug 07, 2018 | 74.97 | 76.24 | 74.73 | 75.17 | 5,129 | -0.29(-0.39%) |
Aug 06, 2018 | 74.38 | 75.46 | 74.38 | 75.46 | 1,396 | +1.08(+1.45%) |
Aug 03, 2018 | 75.70 | 75.70 | 74.38 | 74.38 | 3,371 | -1.42(-1.87%) |
Aug 02, 2018 | 76.29 | 76.29 | 75.31 | 75.80 | 2,261 | +0.05(+0.06%) |
Aug 01, 2018 | 75.56 | 76.44 | 75.56 | 75.75 | 2,356 | +0.05(+0.06%) |
Jul 31, 2018 | 74.38 | 75.84 | 74.38 | 75.70 | 3,379 | +1.29(+1.74%) |
Jul 30, 2018 | 75.34 | 75.34 | 74.41 | 74.41 | 2,125 | +0.00(+0.00%) |
Jul 27, 2018 | 74.56 | 74.90 | 74.07 | 74.41 | 4,605 | -0.44(-0.59%) |
Jul 26, 2018 | 74.90 | 75.88 | 74.85 | 74.85 | 4,596 | +0.00(+0.00%) |
Jul 25, 2018 | 75.54 | 76.12 | 74.75 | 74.85 | 4,929 | -0.68(-0.91%) |
Jul 24, 2018 | 76.51 | 76.76 | 75.15 | 75.54 | 7,986 | -0.59(-0.77%) |
Jul 23, 2018 | 76.61 | 76.95 | 75.88 | 76.12 | 6,352 | +0.00(+0.00%) |
Jul 20, 2018 | 76.76 | 77.15 | 76.07 | 76.12 | 7,288 | -0.20(-0.26%) |
Jul 19, 2018 | 76.56 | 76.81 | 75.98 | 76.32 | 7,374 | -0.44(-0.57%) |
Jul 18, 2018 | 76.51 | 76.76 | 76.51 | 76.76 | 1,005 | +0.29(+0.38%) |
Jul 17, 2018 | 77.10 | 78.03 | 76.36 | 76.46 | 10,834 | -0.59(-0.76%) |
Jul 16, 2018 | 77.25 | 77.34 | 76.42 | 77.05 | 6,099 | +0.10(+0.13%) |
Jul 13, 2018 | 76.32 | 77.10 | 76.27 | 76.95 | 12,743 | +0.68(+0.90%) |
Jul 12, 2018 | 75.78 | 76.95 | 75.10 | 76.27 | 6,784 | +1.03(+1.36%) |
Jul 11, 2018 | 74.22 | 75.98 | 74.22 | 75.24 | 8,922 | +1.47(+1.99%) |
Jul 10, 2018 | 73.78 | 74.51 | 73.78 | 73.78 | 3,058 | -0.05(-0.07%) |
Jul 09, 2018 | 73.39 | 73.39 | 73.39 | 73.83 | 6,867 | +0.39(+0.53%) |
Jul 06, 2018 | 74.46 | 74.77 | 73.29 | 73.44 | 11,652 | -1.51(-2.02%) |
Jul 05, 2018 | 75.34 | 75.68 | 74.95 | 74.95 | 2,798 | -0.34(-0.45%) |
Jul 03, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.24(+0.33%) | |
Jul 02, 2018 | 74.51 | 75.85 | 74.51 | 75.05 | 6,025 | +0.39(+0.52%) |
Jun 29, 2018 | 73.83 | 75.24 | 73.78 | 74.66 | 2,833 | +0.78(+1.06%) |
Jun 28, 2018 | 73.68 | 75.18 | 73.68 | 73.88 | 2,575 | -0.15(-0.20%) |
Jun 27, 2018 | 74.56 | 74.56 | 73.83 | 74.02 | 3,288 | -0.54(-0.72%) |
Jun 26, 2018 | 74.46 | 75.29 | 74.12 | 74.56 | 3,883 | +0.24(+0.33%) |
Jun 25, 2018 | 74.02 | 76.02 | 74.02 | 74.31 | 6,366 | -0.34(-0.46%) |
Jun 22, 2018 | 74.46 | 74.71 | 73.78 | 74.66 | 22,740 | +0.39(+0.53%) |
Jun 21, 2018 | 75.29 | 76.22 | 73.92 | 74.27 | 5,934 | -0.88(-1.17%) |
Jun 20, 2018 | 75.10 | 75.59 | 75.10 | 75.15 | 4,249 | +0.24(+0.33%) |
Jun 19, 2018 | 74.31 | 75.93 | 74.31 | 74.90 | 4,678 | +0.15(+0.20%) |
Jun 18, 2018 | 74.51 | 74.75 | 73.68 | 74.75 | 1,324 | -0.29(-0.39%) |
Jun 15, 2018 | 74.17 | 74.17 | 75.05 | 11,865 | +0.88(+1.19%) | |
Jun 14, 2018 | 75.49 | 75.49 | 73.88 | 74.17 | 7,315 | -0.98(-1.30%) |
Jun 13, 2018 | 75.24 | 76.34 | 74.85 | 75.15 | 9,015 | -0.29(-0.39%) |
Jun 12, 2018 | 75.78 | 75.78 | 74.91 | 75.44 | 6,979 | -0.54(-0.71%) |
Jun 11, 2018 | 77.00 | 77.20 | 75.54 | 75.98 | 5,159 | -1.12(-1.46%) |
Jun 08, 2018 | 77.05 | 77.69 | 77.05 | 77.10 | 5,722 | -0.10(-0.13%) |
Jun 07, 2018 | 77.69 | 77.69 | 77.15 | 77.20 | 3,800 | -0.49(-0.63%) |
Jun 06, 2018 | 77.98 | 78.17 | 77.69 | 77.69 | 3,167 | +0.00(+0.00%) |
Jun 05, 2018 | 78.37 | 78.37 | 77.48 | 77.69 | 4,390 | -0.78(-1.00%) |
Jun 04, 2018 | 78.37 | 78.66 | 78.37 | 78.47 | 2,017 | -0.20(-0.25%) |
Jun 01, 2018 | 78.22 | 78.66 | 78.22 | 78.66 | 3,428 | +0.59(+0.75%) |
May 31, 2018 | 78.37 | 78.37 | 78.06 | 78.08 | 3,290 | -0.05(-0.06%) |
May 30, 2018 | 78.66 | 78.66 | 78.08 | 78.13 | 4,863 | -0.15(-0.19%) |
May 29, 2018 | 78.47 | 78.61 | 77.83 | 78.27 | 3,071 | -0.29(-0.37%) |
May 25, 2018 | 78.57 | 78.57 | 78.57 | 0 | +0.15(+0.19%) | |
May 24, 2018 | 78.52 | 78.57 | 78.42 | 78.42 | 1,295 | -0.10(-0.12%) |
May 23, 2018 | 78.03 | 78.52 | 78.03 | 78.52 | 1,613 | +0.10(+0.12%) |
May 22, 2018 | 78.66 | 78.76 | 78.42 | 78.42 | 3,609 | -0.15(-0.19%) |
May 21, 2018 | 78.66 | 78.66 | 78.22 | 78.57 | 3,410 | +0.44(+0.56%) |
May 18, 2018 | 78.42 | 78.42 | 78.13 | 78.13 | 3,110 | +0.00(+0.00%) |
May 17, 2018 | 77.83 | 78.22 | 77.83 | 78.13 | 2,695 | +0.10(+0.13%) |
May 16, 2018 | 78.03 | 78.22 | 78.03 | 78.03 | 3,065 | +0.64(+0.82%) |
May 15, 2018 | 76.61 | 77.98 | 76.61 | 77.39 | 3,884 | +0.59(+0.76%) |
May 14, 2018 | 77.69 | 77.78 | 76.81 | 76.81 | 2,457 | -1.37(-1.75%) |
May 11, 2018 | 77.98 | 78.17 | 77.88 | 78.17 | 1,811 | +0.20(+0.25%) |
May 10, 2018 | 78.22 | 78.22 | 77.93 | 77.98 | 3,406 | +0.15(+0.19%) |
May 09, 2018 | 77.54 | 78.17 | 77.54 | 77.83 | 2,875 | +0.20(+0.25%) |
May 08, 2018 | 77.98 | 77.98 | 77.25 | 77.64 | 9,582 | -0.24(-0.31%) |
May 07, 2018 | 77.98 | 77.98 | 77.77 | 77.88 | 2,758 | +0.24(+0.31%) |
May 04, 2018 | 77.30 | 77.98 | 77.25 | 77.64 | 4,437 | +0.34(+0.44%) |
May 03, 2018 | 76.81 | 77.34 | 76.46 | 77.30 | 3,087 | +0.05(+0.06%) |
May 02, 2018 | 77.44 | 77.98 | 77.25 | 77.25 | 2,807 | -0.44(-0.57%) |
May 01, 2018 | 77.83 | 77.88 | 76.76 | 77.69 | 8,209 | -0.49(-0.63%) |
Apr 30, 2018 | 78.32 | 78.71 | 78.17 | 78.17 | 3,161 | -0.13(-0.16%) |
Apr 27, 2018 | 79.28 | 79.28 | 78.30 | 78.30 | 2,630 | -0.68(-0.86%) |
Apr 26, 2018 | 79.03 | 79.08 | 78.59 | 78.98 | 5,009 | +0.15(+0.19%) |
Apr 25, 2018 | 78.89 | 78.98 | 78.84 | 78.84 | 3,908 | -0.44(-0.55%) |
Apr 24, 2018 | 78.30 | 79.33 | 78.25 | 79.28 | 3,405 | +1.07(+1.37%) |
Apr 23, 2018 | 78.59 | 78.59 | 77.81 | 78.20 | 1,090 | -0.10(-0.12%) |
Apr 20, 2018 | 78.16 | 78.55 | 77.81 | 78.30 | 5,151 | +0.20(+0.25%) |
Apr 19, 2018 | 77.86 | 78.55 | 76.74 | 78.11 | 4,935 | +0.29(+0.38%) |
Apr 18, 2018 | 77.52 | 77.96 | 77.52 | 77.81 | 2,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.81 | 77.96 | 77.33 | 77.52 | 2,272 | +0.15(+0.19%) |
Apr 16, 2018 | 77.81 | 77.96 | 77.23 | 77.37 | 6,092 | -0.44(-0.56%) |
Apr 13, 2018 | 77.08 | 77.81 | 77.08 | 77.81 | 2,895 | +0.24(+0.31%) |
Apr 12, 2018 | 78.01 | 78.06 | 77.57 | 77.57 | 3,036 | +0.44(+0.57%) |
Apr 11, 2018 | 77.72 | 78.01 | 77.08 | 77.13 | 3,858 | -0.44(-0.57%) |
Apr 10, 2018 | 77.57 | 77.57 | 76.82 | 77.57 | 1,917 | +0.59(+0.76%) |
Apr 09, 2018 | 77.33 | 78.30 | 76.35 | 76.98 | 6,610 | +0.15(+0.19%) |
Apr 06, 2018 | 76.94 | 77.67 | 76.20 | 76.84 | 2,898 | +0.10(+0.13%) |
Apr 05, 2018 | 76.59 | 77.47 | 75.86 | 76.74 | 4,859 | +0.44(+0.58%) |
Apr 04, 2018 | 76.59 | 76.79 | 76.16 | 76.30 | 4,154 | +0.05(+0.06%) |
Apr 03, 2018 | 76.16 | 76.84 | 74.18 | 76.25 | 6,741 | +0.24(+0.32%) |
Apr 02, 2018 | 77.18 | 77.47 | 75.62 | 76.01 | 4,379 | -1.46(-1.89%) |
Mar 29, 2018 | 77.47 | 77.47 | 77.47 | 0 | +1.76(+2.32%) | |
Mar 28, 2018 | 75.72 | 76.69 | 74.50 | 75.72 | 15,376 | +0.59(+0.78%) |
Mar 27, 2018 | 76.94 | 77.79 | 74.15 | 75.13 | 13,171 | -1.76(-2.28%) |
Mar 26, 2018 | 75.13 | 77.91 | 69.28 | 76.89 | 27,522 | +2.44(+3.28%) |
Mar 23, 2018 | 77.08 | 77.13 | 74.11 | 74.45 | 15,835 | -2.59(-3.36%) |
Mar 22, 2018 | 76.35 | 77.28 | 75.13 | 77.03 | 10,409 | +0.00(+0.00%) |
Mar 21, 2018 | 76.59 | 77.28 | 76.16 | 77.03 | 7,012 | +0.44(+0.57%) |
Mar 20, 2018 | 76.30 | 77.52 | 76.30 | 76.59 | 2,365 | +0.29(+0.38%) |
Mar 19, 2018 | 75.33 | 76.84 | 74.84 | 76.30 | 3,980 | +0.78(+1.03%) |
Mar 16, 2018 | 76.35 | 76.40 | 75.52 | 75.52 | 17,318 | -0.59(-0.77%) |
Mar 15, 2018 | 76.59 | 76.59 | 76.11 | 76.11 | 3,775 | +0.00(+0.00%) |
Mar 14, 2018 | 75.50 | 76.45 | 75.42 | 76.11 | 6,865 | +1.56(+2.09%) |
Mar 13, 2018 | 76.20 | 77.42 | 73.76 | 74.55 | 11,894 | -1.56(-2.05%) |
Mar 12, 2018 | 76.03 | 77.57 | 76.01 | 76.11 | 3,302 | -0.49(-0.64%) |
Mar 09, 2018 | 75.81 | 76.72 | 74.94 | 76.59 | 6,320 | +1.81(+2.41%) |
Mar 08, 2018 | 75.76 | 75.76 | 74.25 | 74.79 | 17,426 | -0.39(-0.52%) |
Mar 07, 2018 | 74.35 | 75.47 | 74.35 | 75.18 | 16,590 | +0.63(+0.85%) |
Mar 06, 2018 | 74.84 | 75.52 | 74.30 | 74.55 | 9,193 | -0.10(-0.13%) |
Mar 05, 2018 | 75.42 | 76.06 | 74.35 | 74.64 | 6,179 | -0.24(-0.33%) |
Mar 02, 2018 | 74.59 | 76.06 | 74.30 | 74.89 | 15,235 | +1.32(+1.79%) |
Mar 01, 2018 | 75.91 | 75.91 | 73.37 | 73.57 | 3,008 | -1.37(-1.82%) |
Feb 28, 2018 | 75.91 | 76.11 | 74.94 | 74.94 | 3,350 | +0.15(+0.20%) |
Feb 27, 2018 | 75.23 | 75.28 | 74.59 | 74.79 | 3,559 | -0.54(-0.71%) |
Feb 26, 2018 | 75.28 | 76.20 | 75.28 | 75.33 | 1,266 | -0.24(-0.32%) |
Feb 23, 2018 | 76.49 | 76.49 | 75.57 | 75.57 | 2,103 | -0.24(-0.32%) |
Feb 22, 2018 | 76.11 | 77.08 | 75.81 | 75.81 | 3,693 | -0.49(-0.64%) |
Feb 21, 2018 | 75.28 | 76.74 | 75.28 | 76.30 | 3,815 | +2.00(+2.69%) |
Feb 20, 2018 | 75.47 | 76.93 | 74.20 | 74.30 | 3,256 | -1.27(-1.68%) |
Feb 16, 2018 | 75.57 | 75.57 | 75.57 | 0 | -1.22(-1.59%) | |
Feb 15, 2018 | 77.37 | 77.37 | 76.35 | 76.79 | 2,220 | -0.44(-0.57%) |
Feb 14, 2018 | 77.57 | 75.28 | 77.23 | 2,418 | +1.95(+2.59%) | |
Feb 13, 2018 | 75.96 | 75.96 | 75.28 | 75.28 | 3,020 | -0.98(-1.28%) |
Feb 12, 2018 | 76.11 | 77.03 | 75.37 | 76.25 | 5,226 | +1.66(+2.22%) |
Feb 09, 2018 | 74.45 | 75.13 | 73.28 | 74.59 | 10,542 | +0.63(+0.86%) |
Feb 08, 2018 | 75.37 | 75.37 | 73.76 | 73.96 | 4,758 | -1.76(-2.32%) |
Feb 07, 2018 | 75.91 | 76.40 | 75.62 | 75.72 | 4,061 | +0.05(+0.06%) |
Feb 06, 2018 | 75.72 | 77.96 | 75.52 | 75.67 | 7,177 | -1.22(-1.59%) |
Feb 05, 2018 | 78.16 | 78.16 | 76.89 | 76.89 | 5,818 | -1.46(-1.87%) |
Feb 02, 2018 | 78.01 | 78.98 | 78.01 | 78.35 | 3,710 | +0.00(+0.00%) |
Feb 01, 2018 | 78.20 | 78.79 | 77.91 | 78.35 | 4,774 | +0.15(+0.19%) |
Jan 31, 2018 | 79.42 | 79.62 | 78.20 | 78.20 | 7,929 | -1.54(-1.93%) |
Jan 30, 2018 | 78.82 | 79.94 | 78.82 | 79.75 | 7,221 | +0.58(+0.74%) |
Jan 29, 2018 | 78.63 | 79.40 | 78.63 | 79.16 | 6,875 | +0.63(+0.81%) |
Jan 26, 2018 | 79.89 | 79.89 | 78.19 | 78.53 | 8,465 | -0.83(-1.04%) |
Jan 25, 2018 | 79.55 | 79.60 | 79.21 | 79.36 | 6,318 | +0.24(+0.31%) |
Jan 24, 2018 | 79.06 | 79.40 | 79.06 | 79.11 | 5,570 | +0.10(+0.12%) |
Jan 23, 2018 | 78.87 | 79.11 | 78.77 | 79.02 | 14,948 | +0.24(+0.31%) |
Jan 22, 2018 | 78.53 | 78.92 | 78.53 | 78.77 | 15,274 | +0.10(+0.12%) |
Jan 19, 2018 | 78.48 | 78.82 | 78.48 | 78.67 | 6,402 | +0.00(+0.00%) |
Jan 18, 2018 | 78.82 | 78.82 | 78.33 | 78.67 | 5,473 | -0.15(-0.19%) |
Jan 17, 2018 | 78.43 | 78.82 | 78.04 | 78.82 | 4,660 | +0.73(+0.94%) |
Jan 16, 2018 | 78.92 | 78.92 | 77.70 | 78.09 | 4,571 | -0.54(-0.68%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.29(+0.37%) | |
Jan 11, 2018 | 76.53 | 78.38 | 76.53 | 78.33 | 3,722 | +2.24(+2.94%) |
Jan 10, 2018 | 76.73 | 75.65 | 76.09 | 5,129 | +0.15(+0.19%) | |
Jan 09, 2018 | 75.17 | 75.99 | 75.02 | 75.95 | 9,754 | +0.93(+1.23%) |
Jan 08, 2018 | 75.31 | 75.31 | 74.78 | 75.02 | 3,867 | +0.24(+0.33%) |
Jan 05, 2018 | 75.12 | 75.12 | 74.05 | 74.78 | 5,740 | -0.15(-0.20%) |
Jan 04, 2018 | 74.05 | 75.99 | 74.05 | 74.92 | 4,487 | +0.39(+0.52%) |
Jan 03, 2018 | 75.12 | 75.36 | 74.24 | 74.53 | 8,034 | -0.54(-0.71%) |
Jan 02, 2018 | 76.24 | 74.95 | 75.07 | 5,937 | -1.17(-1.53%) | |
Dec 29, 2017 | 76.24 | 76.24 | 76.24 | 0 | -0.63(-0.82%) | |
Dec 28, 2017 | 77.36 | 77.36 | 76.58 | 76.87 | 3,818 | -0.24(-0.32%) |
Dec 27, 2017 | 78.92 | 78.92 | 77.11 | 77.11 | 3,987 | -2.39(-3.00%) |
Dec 26, 2017 | 79.40 | 80.96 | 79.40 | 79.50 | 5,252 | +0.15(+0.18%) |
Dec 22, 2017 | 80.87 | 80.87 | 79.36 | 79.36 | 5,797 | -2.00(-2.46%) |
Dec 21, 2017 | 81.35 | 81.55 | 81.23 | 81.35 | 2,540 | +0.63(+0.78%) |
Dec 20, 2017 | 81.55 | 81.79 | 80.43 | 80.72 | 2,576 | -0.73(-0.90%) |
Dec 19, 2017 | 82.38 | 82.52 | 82.04 | 81.45 | 7,942 | -1.12(-1.36%) |
Dec 18, 2017 | 82.47 | 83.16 | 82.28 | 82.57 | 4,304 | +0.73(+0.89%) |
Dec 15, 2017 | 81.84 | 82.57 | 81.06 | 81.84 | 28,460 | -0.19(-0.24%) |
Dec 14, 2017 | 82.28 | 82.42 | 81.81 | 82.04 | 9,897 | -0.19(-0.24%) |
Dec 13, 2017 | 81.50 | 82.47 | 81.45 | 82.23 | 9,891 | -0.15(-0.18%) |
Dec 12, 2017 | 82.62 | 82.62 | 82.04 | 82.38 | 3,737 | -0.10(-0.12%) |
Dec 11, 2017 | 82.24 | 83.06 | 82.08 | 82.47 | 5,362 | +0.93(+1.14%) |
Dec 08, 2017 | 82.33 | 82.33 | 81.30 | 81.55 | 3,712 | -1.07(-1.30%) |
Dec 07, 2017 | 82.52 | 82.77 | 82.42 | 82.62 | 4,539 | +0.15(+0.18%) |
Dec 06, 2017 | 82.77 | 82.91 | 82.33 | 82.47 | 4,174 | -0.34(-0.41%) |
Dec 05, 2017 | 83.55 | 83.55 | 81.94 | 82.81 | 5,341 | -0.58(-0.70%) |
Dec 04, 2017 | 83.45 | 83.45 | 83.20 | 83.40 | 5,788 | +0.58(+0.71%) |
Dec 01, 2017 | 83.06 | 83.20 | 82.57 | 82.81 | 5,437 | -0.78(-0.93%) |
Nov 30, 2017 | 85.10 | 85.15 | 83.06 | 83.59 | 11,401 | -1.17(-1.38%) |
Nov 29, 2017 | 84.52 | 87.10 | 84.42 | 84.76 | 11,301 | +0.58(+0.69%) |
Nov 28, 2017 | 81.94 | 84.18 | 81.94 | 84.18 | 7,271 | +1.85(+2.25%) |
Nov 27, 2017 | 82.81 | 83.11 | 82.33 | 82.33 | 3,631 | -0.49(-0.59%) |
Nov 24, 2017 | 83.30 | 83.30 | 81.65 | 82.81 | 4,886 | -0.29(-0.35%) |
Nov 22, 2017 | 82.91 | 84.18 | 82.91 | 83.11 | 8,384 | +0.39(+0.47%) |
Nov 21, 2017 | 82.67 | 82.91 | 82.67 | 82.72 | 5,493 | +0.19(+0.24%) |
Nov 20, 2017 | 82.52 | 82.52 | 82.13 | 82.52 | 2,831 | +0.10(+0.12%) |
Nov 17, 2017 | 81.94 | 82.91 | 81.94 | 82.42 | 5,546 | -0.15(-0.18%) |
Nov 16, 2017 | 81.40 | 82.57 | 80.87 | 82.57 | 7,189 | +1.70(+2.11%) |
Nov 15, 2017 | 81.45 | 81.69 | 80.87 | 80.87 | 7,574 | -0.83(-1.01%) |
Nov 14, 2017 | 81.84 | 81.94 | 81.16 | 81.69 | 6,760 | +0.44(+0.54%) |
Nov 13, 2017 | 81.55 | 81.55 | 81.26 | 81.26 | 3,568 | -0.54(-0.66%) |
Nov 10, 2017 | 82.20 | 82.23 | 81.60 | 81.79 | 2,978 | -0.34(-0.42%) |
Nov 09, 2017 | 80.62 | 82.13 | 80.38 | 82.13 | 7,434 | +1.02(+1.26%) |
Nov 08, 2017 | 82.13 | 82.13 | 80.87 | 81.11 | 4,820 | -1.32(-1.60%) |
Nov 07, 2017 | 83.50 | 83.50 | 81.99 | 82.42 | 5,897 | -0.93(-1.11%) |
Nov 06, 2017 | 83.30 | 83.40 | 83.06 | 83.35 | 4,371 | +0.44(+0.53%) |
Nov 03, 2017 | 83.06 | 83.30 | 82.62 | 82.91 | 7,991 | -0.63(-0.76%) |
Nov 02, 2017 | 82.08 | 83.64 | 81.65 | 83.55 | 3,308 | +1.66(+2.02%) |