Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.14 | 80.46 | 76.14 | 77.69 | 24,079 | +3.45(+4.65%) |
Oct 30, 2018 | 71.95 | 74.24 | 70.76 | 74.24 | 15,172 | +3.29(+4.64%) |
Oct 29, 2018 | 74.17 | 74.53 | 69.75 | 70.95 | 22,703 | +1.51(+2.18%) |
Oct 26, 2018 | 70.56 | 70.82 | 68.23 | 69.44 | 28,355 | -4.30(-5.83%) |
Oct 25, 2018 | 70.35 | 73.99 | 70.35 | 73.73 | 10,508 | +4.81(+6.98%) |
Oct 24, 2018 | 74.52 | 74.52 | 68.63 | 68.93 | 43,115 | -6.15(-8.19%) |
Oct 23, 2018 | 72.88 | 76.13 | 71.51 | 75.08 | 36,411 | -2.04(-2.65%) |
Oct 22, 2018 | 82.37 | 82.37 | 77.12 | 77.12 | 28,332 | -5.09(-6.19%) |
Oct 19, 2018 | 81.57 | 83.64 | 80.19 | 82.21 | 7,825 | +1.02(+1.26%) |
Oct 18, 2018 | 84.23 | 85.06 | 80.60 | 81.19 | 9,030 | -4.17(-4.89%) |
Oct 17, 2018 | 82.74 | 86.93 | 82.28 | 85.36 | 20,931 | +2.28(+2.74%) |
Oct 16, 2018 | 81.06 | 83.08 | 80.40 | 83.08 | 20,900 | +3.13(+3.92%) |
Oct 15, 2018 | 80.79 | 81.48 | 79.31 | 79.95 | 7,779 | -0.86(-1.06%) |
Oct 12, 2018 | 85.06 | 85.06 | 76.75 | 80.80 | 53,966 | +0.38(+0.48%) |
Oct 11, 2018 | 86.52 | 86.59 | 79.77 | 80.42 | 58,468 | -7.76(-8.80%) |
Oct 10, 2018 | 96.33 | 97.19 | 88.18 | 88.18 | 23,185 | -8.77(-9.05%) |
Oct 09, 2018 | 97.37 | 97.44 | 95.50 | 96.95 | 11,900 | -1.12(-1.14%) |
Oct 08, 2018 | 95.48 | 98.81 | 95.48 | 98.07 | 8,459 | +1.86(+1.93%) |
Oct 05, 2018 | 98.43 | 98.55 | 95.50 | 96.21 | 12,399 | -1.34(-1.37%) |
Oct 04, 2018 | 96.23 | 99.43 | 95.27 | 97.55 | 29,711 | +2.17(+2.27%) |
Oct 03, 2018 | 94.18 | 96.62 | 94.18 | 95.38 | 13,852 | +2.36(+2.53%) |
Oct 02, 2018 | 91.94 | 93.02 | 91.03 | 93.02 | 7,534 | +0.30(+0.33%) |
Oct 01, 2018 | 93.55 | 94.68 | 92.22 | 92.72 | 22,247 | +0.71(+0.77%) |
Sep 28, 2018 | 93.68 | 93.72 | 91.69 | 92.01 | 34,656 | -3.16(-3.32%) |
Sep 27, 2018 | 94.91 | 97.00 | 94.79 | 95.17 | 9,319 | -0.77(-0.80%) |
Sep 26, 2018 | 100.14 | 100.14 | 95.90 | 95.93 | 34,302 | -3.87(-3.88%) |
Sep 25, 2018 | 101.93 | 101.93 | 99.79 | 99.81 | 6,909 | -1.29(-1.27%) |
Sep 24, 2018 | 102.33 | 102.33 | 101.10 | 101.10 | 4,553 | -3.38(-3.24%) |
Sep 21, 2018 | 106.59 | 106.59 | 104.19 | 104.48 | 9,054 | -0.76(-0.72%) |
Sep 20, 2018 | 104.87 | 106.30 | 104.31 | 105.23 | 29,668 | +1.77(+1.71%) |
Sep 19, 2018 | 99.42 | 103.73 | 99.42 | 103.47 | 22,886 | +5.52(+5.63%) |
Sep 18, 2018 | 96.98 | 97.96 | 96.92 | 97.95 | 3,912 | +1.50(+1.55%) |
Sep 17, 2018 | 97.31 | 98.35 | 96.45 | 96.45 | 4,462 | -1.11(-1.14%) |
Sep 14, 2018 | 97.48 | 97.75 | 97.31 | 97.57 | 26,247 | +1.93(+2.01%) |
Sep 13, 2018 | 96.58 | 98.23 | 95.62 | 95.64 | 12,669 | -0.66(-0.68%) |
Sep 12, 2018 | 98.39 | 99.14 | 96.09 | 96.30 | 9,116 | -2.62(-2.65%) |
Sep 11, 2018 | 98.14 | 99.65 | 97.20 | 98.92 | 20,293 | +0.13(+0.13%) |
Sep 10, 2018 | 99.31 | 99.53 | 98.80 | 98.80 | 3,584 | -0.23(-0.23%) |
Sep 07, 2018 | 99.16 | 99.16 | 98.21 | 99.02 | 7,324 | -0.40(-0.41%) |
Sep 06, 2018 | 100.40 | 100.90 | 98.78 | 99.43 | 65,854 | -1.56(-1.55%) |
Sep 05, 2018 | 100.26 | 101.93 | 100.26 | 100.99 | 13,179 | +0.66(+0.66%) |
Sep 04, 2018 | 98.51 | 100.56 | 97.93 | 100.33 | 9,684 | +1.15(+1.16%) |
Aug 31, 2018 | 99.18 | 99.18 | 99.18 | 0 | -0.24(-0.24%) | |
Aug 30, 2018 | 100.71 | 100.99 | 99.39 | 99.42 | 12,626 | -2.42(-2.37%) |
Aug 29, 2018 | 101.71 | 102.40 | 101.25 | 101.83 | 7,930 | +0.19(+0.18%) |
Aug 28, 2018 | 103.21 | 103.21 | 101.53 | 101.65 | 32,637 | -0.66(-0.64%) |
Aug 27, 2018 | 99.18 | 103.08 | 99.18 | 102.30 | 50,131 | +4.31(+4.40%) |
Aug 24, 2018 | 98.23 | 98.46 | 97.99 | 97.99 | 6,002 | +0.74(+0.76%) |
Aug 23, 2018 | 98.74 | 98.79 | 97.17 | 97.25 | 9,921 | -1.81(-1.83%) |
Aug 22, 2018 | 99.41 | 99.60 | 98.91 | 99.06 | 9,165 | -0.69(-0.69%) |
Aug 21, 2018 | 98.29 | 101.25 | 98.29 | 99.75 | 43,442 | +1.02(+1.04%) |
Aug 20, 2018 | 97.15 | 98.90 | 97.15 | 98.73 | 9,119 | +1.06(+1.09%) |
Aug 17, 2018 | 95.89 | 97.89 | 95.65 | 97.67 | 11,902 | +0.56(+0.58%) |
Aug 16, 2018 | 94.80 | 97.54 | 94.80 | 97.11 | 24,870 | +3.51(+3.75%) |
Aug 15, 2018 | 93.10 | 94.19 | 92.47 | 93.60 | 19,755 | -1.97(-2.06%) |
Aug 14, 2018 | 93.96 | 95.75 | 93.46 | 95.56 | 28,605 | +2.38(+2.55%) |
Aug 13, 2018 | 95.81 | 96.03 | 93.18 | 93.18 | 13,818 | -2.92(-3.04%) |
Aug 10, 2018 | 96.52 | 96.72 | 94.61 | 96.10 | 30,825 | -3.54(-3.55%) |
Aug 09, 2018 | 100.26 | 101.11 | 99.64 | 99.64 | 30,940 | -1.54(-1.52%) |
Aug 08, 2018 | 99.71 | 101.79 | 99.71 | 101.19 | 25,267 | +0.75(+0.74%) |
Aug 07, 2018 | 99.49 | 102.20 | 99.49 | 100.44 | 33,213 | +1.44(+1.46%) |
Aug 06, 2018 | 97.85 | 99.81 | 97.75 | 98.99 | 19,974 | +1.37(+1.40%) |
Aug 03, 2018 | 96.70 | 97.63 | 96.18 | 97.63 | 12,004 | +1.72(+1.79%) |
Aug 02, 2018 | 93.24 | 95.96 | 93.24 | 95.91 | 9,307 | +0.05(+0.05%) |
Aug 01, 2018 | 97.41 | 98.96 | 95.85 | 95.85 | 26,079 | -0.12(-0.13%) |
Jul 31, 2018 | 97.49 | 97.55 | 95.72 | 95.98 | 31,279 | -1.94(-1.98%) |
Jul 30, 2018 | 99.59 | 100.10 | 97.84 | 97.91 | 39,733 | -0.21(-0.21%) |
Jul 27, 2018 | 97.51 | 99.15 | 96.36 | 98.12 | 21,465 | +0.54(+0.56%) |
Jul 26, 2018 | 98.15 | 99.17 | 97.46 | 97.57 | 45,004 | +0.09(+0.10%) |
Jul 25, 2018 | 96.17 | 97.80 | 95.35 | 97.48 | 28,854 | +0.75(+0.78%) |
Jul 24, 2018 | 96.39 | 98.47 | 96.23 | 96.73 | 38,211 | +0.83(+0.87%) |
Jul 23, 2018 | 93.38 | 96.31 | 93.38 | 95.90 | 40,248 | +3.75(+4.08%) |
Jul 20, 2018 | 91.46 | 92.81 | 91.46 | 92.14 | 23,619 | +0.41(+0.45%) |
Jul 19, 2018 | 94.98 | 94.98 | 91.52 | 91.73 | 17,072 | -4.29(-4.46%) |
Jul 18, 2018 | 92.87 | 96.51 | 92.87 | 96.01 | 56,429 | +4.23(+4.60%) |
Jul 17, 2018 | 91.16 | 92.52 | 90.31 | 91.79 | 26,327 | +0.45(+0.50%) |
Jul 16, 2018 | 88.82 | 91.41 | 88.53 | 91.34 | 22,524 | +4.69(+5.41%) |
Jul 13, 2018 | 87.20 | 87.53 | 84.19 | 86.65 | 17,980 | -1.36(-1.54%) |
Jul 12, 2018 | 87.66 | 88.28 | 86.69 | 88.00 | 17,337 | +0.40(+0.46%) |
Jul 11, 2018 | 87.68 | 88.86 | 87.18 | 87.60 | 14,630 | -1.39(-1.56%) |
Jul 10, 2018 | 90.77 | 90.77 | 88.27 | 88.99 | 14,987 | -0.79(-0.88%) |
Jul 09, 2018 | 90.11 | 83.86 | 89.78 | 34,162 | +5.92(+7.06%) | |
Jul 06, 2018 | 82.18 | 85.17 | 82.18 | 83.86 | 17,474 | +1.41(+1.70%) |
Jul 05, 2018 | 83.00 | 84.27 | 82.44 | 82.45 | 11,002 | +0.20(+0.24%) |
Jul 03, 2018 | 82.25 | 82.25 | 82.25 | 0 | -2.58(-3.04%) | |
Jul 02, 2018 | 81.37 | 84.83 | 81.37 | 84.83 | 14,294 | +1.49(+1.79%) |
Jun 29, 2018 | 87.69 | 83.31 | 83.33 | 24,994 | -0.30(-0.36%) | |
Jun 28, 2018 | 81.72 | 84.59 | 81.20 | 83.64 | 15,278 | +1.90(+2.32%) |
Jun 27, 2018 | 85.03 | 86.11 | 81.58 | 81.74 | 30,539 | -3.07(-3.62%) |
Jun 26, 2018 | 83.94 | 85.52 | 83.15 | 84.81 | 17,257 | -0.84(-0.98%) |
Jun 25, 2018 | 87.67 | 87.67 | 83.84 | 85.64 | 51,842 | -2.64(-2.99%) |
Jun 22, 2018 | 91.40 | 91.68 | 88.25 | 88.28 | 11,364 | -1.73(-1.92%) |
Jun 21, 2018 | 90.10 | 90.48 | 87.80 | 90.01 | 13,028 | -0.42(-0.47%) |
Jun 20, 2018 | 92.65 | 92.65 | 90.43 | 90.43 | 20,315 | -0.76(-0.83%) |
Jun 19, 2018 | 88.85 | 91.62 | 88.85 | 91.19 | 20,700 | -0.93(-1.01%) |
Jun 18, 2018 | 89.73 | 92.12 | 89.73 | 92.12 | 12,013 | -0.20(-0.21%) |
Jun 15, 2018 | 93.24 | 88.97 | 92.32 | 50,451 | -0.26(-0.28%) | |
Jun 14, 2018 | 95.67 | 95.67 | 91.84 | 92.57 | 36,773 | -2.48(-2.61%) |
Jun 13, 2018 | 96.34 | 98.30 | 95.06 | 95.06 | 25,422 | -1.08(-1.12%) |
Jun 12, 2018 | 96.70 | 97.40 | 94.78 | 96.14 | 29,328 | -1.29(-1.32%) |
Jun 11, 2018 | 98.81 | 99.50 | 97.35 | 97.43 | 24,004 | -0.36(-0.37%) |
Jun 08, 2018 | 97.26 | 97.79 | 95.71 | 97.79 | 24,619 | +0.50(+0.51%) |
Jun 07, 2018 | 97.58 | 98.56 | 96.33 | 97.29 | 31,390 | +0.79(+0.81%) |
Jun 06, 2018 | 96.50 | 96.50 | 62,680 | +5.19(+5.68%) | ||
Jun 05, 2018 | 92.08 | 92.08 | 90.13 | 91.32 | 17,173 | -1.36(-1.46%) |
Jun 04, 2018 | 92.55 | 93.29 | 92.28 | 92.67 | 10,635 | +1.08(+1.18%) |
Jun 01, 2018 | 92.52 | 93.18 | 91.37 | 91.59 | 58,346 | +2.61(+2.94%) |
May 31, 2018 | 90.87 | 90.87 | 88.40 | 88.98 | 31,258 | -2.22(-2.43%) |
May 30, 2018 | 89.85 | 92.08 | 88.52 | 91.19 | 56,968 | +4.74(+5.48%) |
May 29, 2018 | 92.97 | 92.97 | 84.52 | 86.45 | 94,695 | -9.31(-9.72%) |
May 25, 2018 | 95.77 | 95.77 | 95.77 | 0 | -1.35(-1.39%) | |
May 24, 2018 | 98.12 | 98.12 | 94.29 | 97.11 | 21,034 | -2.00(-2.02%) |
May 23, 2018 | 99.07 | 99.93 | 96.36 | 99.11 | 18,174 | -2.06(-2.04%) |
May 22, 2018 | 99.70 | 102.97 | 99.70 | 101.18 | 35,164 | +1.73(+1.74%) |
May 21, 2018 | 99.14 | 100.46 | 99.14 | 99.45 | 17,468 | +2.11(+2.17%) |
May 18, 2018 | 99.60 | 99.60 | 97.34 | 97.34 | 7,568 | -2.75(-2.75%) |
May 17, 2018 | 98.88 | 100.70 | 98.01 | 100.09 | 24,907 | -0.15(-0.15%) |
May 16, 2018 | 99.77 | 101.08 | 99.23 | 100.23 | 6,298 | +0.34(+0.34%) |
May 15, 2018 | 99.49 | 101.48 | 98.71 | 99.89 | 18,266 | -0.56(-0.56%) |
May 14, 2018 | 102.13 | 102.13 | 100.12 | 100.45 | 26,806 | -0.16(-0.16%) |
May 11, 2018 | 100.75 | 102.43 | 100.34 | 100.61 | 9,436 | -0.32(-0.32%) |
May 10, 2018 | 98.80 | 101.36 | 98.12 | 100.93 | 13,177 | +2.32(+2.35%) |
May 09, 2018 | 95.41 | 99.14 | 94.78 | 98.61 | 20,768 | +4.24(+4.50%) |
May 08, 2018 | 92.84 | 96.08 | 92.53 | 94.37 | 13,409 | +2.04(+2.21%) |
May 07, 2018 | 91.24 | 93.31 | 91.00 | 92.33 | 21,762 | +1.77(+1.95%) |
May 04, 2018 | 85.96 | 91.84 | 85.96 | 90.56 | 30,180 | +3.10(+3.55%) |
May 03, 2018 | 88.43 | 88.43 | 83.31 | 87.46 | 31,597 | -2.02(-2.26%) |
May 02, 2018 | 91.62 | 92.72 | 89.32 | 89.48 | 15,239 | -3.31(-3.57%) |
May 01, 2018 | 92.46 | 92.87 | 89.92 | 92.79 | 13,326 | -0.32(-0.35%) |
Apr 30, 2018 | 95.80 | 97.24 | 93.07 | 93.11 | 17,790 | -2.23(-2.34%) |
Apr 27, 2018 | 94.68 | 95.87 | 94.20 | 95.34 | 8,413 | +0.23(+0.24%) |
Apr 26, 2018 | 94.18 | 96.18 | 93.63 | 95.11 | 22,521 | +0.81(+0.86%) |
Apr 25, 2018 | 94.61 | 96.03 | 91.97 | 94.30 | 27,269 | -0.47(-0.49%) |
Apr 24, 2018 | 97.96 | 100.09 | 93.17 | 94.77 | 39,006 | -1.80(-1.87%) |
Apr 23, 2018 | 97.85 | 98.06 | 96.21 | 96.57 | 27,303 | -0.82(-0.85%) |
Apr 20, 2018 | 98.05 | 98.82 | 96.26 | 97.40 | 27,187 | +0.27(+0.27%) |
Apr 19, 2018 | 93.49 | 97.47 | 93.49 | 97.13 | 39,002 | +4.17(+4.48%) |
Apr 18, 2018 | 94.64 | 96.02 | 92.33 | 92.96 | 34,191 | -1.12(-1.19%) |
Apr 17, 2018 | 96.55 | 96.89 | 93.49 | 94.09 | 37,809 | -0.46(-0.48%) |
Apr 16, 2018 | 94.92 | 96.26 | 93.75 | 94.54 | 49,827 | +1.33(+1.43%) |
Apr 13, 2018 | 101.89 | 101.89 | 91.75 | 93.21 | 132,810 | -4.64(-4.74%) |
Apr 12, 2018 | 95.16 | 99.41 | 94.96 | 97.85 | 64,803 | +5.21(+5.62%) |
Apr 11, 2018 | 93.84 | 94.78 | 92.25 | 92.64 | 49,160 | -3.36(-3.50%) |
Apr 10, 2018 | 96.68 | 97.68 | 94.75 | 96.01 | 60,293 | +4.00(+4.35%) |
Apr 09, 2018 | 92.87 | 97.57 | 91.99 | 92.00 | 41,284 | +1.26(+1.39%) |
Apr 06, 2018 | 94.39 | 96.00 | 88.37 | 90.75 | 76,013 | -7.21(-7.36%) |
Apr 05, 2018 | 97.96 | 99.65 | 96.71 | 97.96 | 33,297 | +2.35(+2.46%) |
Apr 04, 2018 | 87.31 | 96.16 | 86.93 | 95.61 | 36,976 | +3.01(+3.25%) |
Apr 03, 2018 | 90.37 | 92.63 | 88.86 | 92.60 | 23,656 | +3.48(+3.90%) |
Apr 02, 2018 | 94.87 | 95.26 | 85.02 | 89.13 | 47,274 | -6.53(-6.83%) |
Mar 29, 2018 | 95.66 | 95.66 | 95.66 | 0 | +4.16(+4.55%) | |
Mar 28, 2018 | 92.50 | 92.91 | 88.83 | 91.49 | 65,689 | +0.47(+0.52%) |
Mar 27, 2018 | 98.16 | 98.93 | 88.98 | 91.02 | 85,342 | -5.80(-5.99%) |
Mar 26, 2018 | 93.31 | 97.28 | 91.87 | 96.82 | 53,432 | +8.28(+9.35%) |
Mar 23, 2018 | 97.24 | 98.38 | 87.87 | 88.54 | 53,408 | -8.51(-8.77%) |
Mar 22, 2018 | 105.69 | 105.69 | 96.26 | 97.04 | 82,540 | -12.51(-11.42%) |
Mar 21, 2018 | 109.15 | 113.36 | 108.39 | 109.56 | 46,361 | +0.34(+0.31%) |
Mar 20, 2018 | 109.33 | 110.38 | 108.93 | 109.21 | 9,824 | +1.12(+1.04%) |
Mar 19, 2018 | 110.82 | 111.72 | 105.98 | 108.09 | 32,614 | -3.29(-2.95%) |
Mar 16, 2018 | 111.06 | 114.06 | 111.06 | 111.38 | 17,890 | +0.97(+0.87%) |
Mar 15, 2018 | 111.53 | 112.31 | 110.14 | 110.42 | 10,784 | -0.08(-0.07%) |
Mar 14, 2018 | 114.54 | 109.91 | 110.50 | 28,367 | -4.04(-3.53%) | |
Mar 13, 2018 | 120.67 | 120.67 | 113.78 | 114.54 | 20,505 | -4.64(-3.89%) |
Mar 12, 2018 | 120.27 | 120.94 | 118.13 | 119.18 | 21,098 | -0.54(-0.45%) |
Mar 09, 2018 | 114.42 | 119.72 | 113.90 | 119.72 | 67,569 | +8.05(+7.21%) |
Mar 08, 2018 | 111.69 | 112.10 | 108.28 | 111.68 | 15,359 | +0.80(+0.72%) |
Mar 07, 2018 | 111.26 | 110.88 | 14,676 | -0.23(-0.20%) | ||
Mar 06, 2018 | 112.08 | 112.08 | 108.18 | 111.11 | 17,103 | +0.67(+0.60%) |
Mar 05, 2018 | 103.14 | 111.63 | 103.14 | 110.44 | 18,807 | +4.50(+4.25%) |
Mar 02, 2018 | 102.30 | 106.38 | 99.55 | 105.94 | 42,172 | +0.79(+0.76%) |
Mar 01, 2018 | 111.06 | 112.60 | 102.96 | 105.14 | 62,414 | -6.06(-5.45%) |
Feb 28, 2018 | 117.27 | 118.35 | 111.20 | 111.20 | 24,040 | -4.97(-4.28%) |
Feb 27, 2018 | 119.24 | 120.90 | 116.17 | 116.17 | 26,005 | -1.99(-1.69%) |
Feb 26, 2018 | 115.66 | 118.30 | 114.20 | 118.16 | 29,277 | +4.83(+4.26%) |
Feb 23, 2018 | 111.10 | 113.33 | 110.16 | 113.33 | 22,018 | +4.38(+4.02%) |
Feb 22, 2018 | 108.05 | 108.96 | 20,266 | -2.68(-2.40%) | ||
Feb 21, 2018 | 112.96 | 116.72 | 111.63 | 111.64 | 19,565 | -0.07(-0.06%) |
Feb 20, 2018 | 111.66 | 114.63 | 110.34 | 111.70 | 23,822 | -1.25(-1.10%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | +0.68(+0.60%) | |
Feb 15, 2018 | 113.47 | 114.18 | 110.69 | 112.27 | 30,884 | +1.42(+1.28%) |
Feb 14, 2018 | 102.54 | 110.93 | 102.54 | 110.86 | 37,121 | +7.25(+7.00%) |
Feb 13, 2018 | 99.60 | 104.02 | 99.60 | 103.60 | 22,038 | +1.35(+1.32%) |
Feb 12, 2018 | 100.81 | 104.81 | 98.59 | 102.25 | 26,548 | +4.62(+4.73%) |
Feb 09, 2018 | 97.08 | 98.12 | 88.75 | 97.63 | 48,725 | +4.35(+4.66%) |
Feb 08, 2018 | 108.87 | 108.87 | 93.29 | 93.29 | 38,205 | -15.15(-13.97%) |
Feb 07, 2018 | 106.86 | 111.44 | 105.69 | 108.44 | 61,819 | +2.42(+2.29%) |
Feb 06, 2018 | 92.97 | 107.38 | 91.78 | 106.01 | 113,470 | +0.70(+0.66%) |
Feb 05, 2018 | 112.32 | 116.29 | 97.72 | 105.31 | 132,678 | -14.09(-11.80%) |
Feb 02, 2018 | 127.29 | 127.29 | 119.40 | 119.40 | 60,471 | -7.95(-6.24%) |
Feb 01, 2018 | 123.68 | 127.60 | 123.21 | 127.35 | 12,217 | +3.04(+2.45%) |
Jan 31, 2018 | 125.36 | 125.96 | 123.12 | 124.31 | 22,137 | +0.61(+0.49%) |
Jan 30, 2018 | 124.81 | 126.42 | 123.65 | 123.70 | 58,228 | -5.11(-3.97%) |
Jan 29, 2018 | 130.71 | 131.79 | 128.39 | 128.81 | 18,181 | -1.06(-0.81%) |
Jan 26, 2018 | 128.48 | 129.86 | 126.66 | 129.86 | 15,679 | +2.79(+2.20%) |
Jan 25, 2018 | 129.93 | 129.93 | 125.89 | 127.07 | 21,049 | -0.92(-0.72%) |
Jan 24, 2018 | 126.59 | 128.60 | 125.20 | 127.98 | 19,749 | +2.64(+2.11%) |
Jan 23, 2018 | 124.84 | 125.96 | 123.35 | 125.35 | 20,095 | +0.77(+0.61%) |
Jan 22, 2018 | 122.26 | 124.58 | 121.87 | 124.58 | 28,863 | +2.60(+2.13%) |
Jan 19, 2018 | 120.70 | 122.13 | 120.21 | 121.98 | 25,513 | +2.22(+1.85%) |
Jan 18, 2018 | 121.78 | 121.78 | 119.44 | 119.77 | 14,365 | -0.42(-0.35%) |
Jan 17, 2018 | 118.45 | 120.81 | 115.51 | 120.18 | 16,366 | +2.89(+2.46%) |
Jan 16, 2018 | 122.27 | 122.27 | 115.59 | 117.29 | 56,215 | -1.25(-1.05%) |
Jan 12, 2018 | 118.53 | 118.53 | 118.53 | 0 | +3.00(+2.60%) | |
Jan 11, 2018 | 115.64 | 115.64 | 113.44 | 115.53 | 32,942 | +1.77(+1.55%) |
Jan 10, 2018 | 111.23 | 115.33 | 111.23 | 113.77 | 27,949 | +2.75(+2.48%) |
Jan 09, 2018 | 109.91 | 112.58 | 109.91 | 111.02 | 17,032 | +2.31(+2.12%) |
Jan 08, 2018 | 108.97 | 108.97 | 107.64 | 108.71 | 8,524 | -0.30(-0.28%) |
Jan 05, 2018 | 110.37 | 110.37 | 107.06 | 109.02 | 21,030 | +0.95(+0.88%) |
Jan 04, 2018 | 106.51 | 110.11 | 106.51 | 108.06 | 40,037 | +3.26(+3.11%) |
Jan 03, 2018 | 102.80 | 105.00 | 102.80 | 104.81 | 9,593 | +1.84(+1.79%) |
Jan 02, 2018 | 104.78 | 105.36 | 101.94 | 102.96 | 33,462 | -0.46(-0.45%) |
Dec 29, 2017 | 103.42 | 103.42 | 103.42 | 0 | -2.50(-2.36%) | |
Dec 28, 2017 | 105.31 | 105.92 | 104.55 | 105.92 | 8,766 | +1.38(+1.32%) |
Dec 27, 2017 | 104.49 | 104.74 | 103.52 | 104.54 | 5,582 | +0.64(+0.61%) |
Dec 26, 2017 | 105.31 | 106.03 | 103.24 | 103.90 | 5,837 | -1.59(-1.51%) |
Dec 22, 2017 | 106.65 | 106.76 | 103.83 | 105.49 | 10,128 | -0.31(-0.30%) |
Dec 21, 2017 | 105.25 | 107.02 | 105.03 | 105.81 | 18,598 | +2.25(+2.17%) |
Dec 20, 2017 | 108.39 | 108.39 | 103.56 | 103.56 | 12,244 | -0.94(-0.90%) |
Dec 19, 2017 | 108.07 | 108.07 | 104.50 | 104.50 | 15,068 | -1.22(-1.15%) |
Dec 18, 2017 | 106.86 | 106.86 | 104.71 | 105.72 | 16,831 | +3.09(+3.01%) |
Dec 15, 2017 | 101.98 | 104.40 | 101.03 | 102.63 | 15,041 | +2.43(+2.43%) |
Dec 14, 2017 | 103.96 | 103.96 | 99.53 | 100.20 | 12,942 | -1.77(-1.73%) |
Dec 13, 2017 | 105.31 | 105.89 | 101.77 | 101.96 | 13,901 | -3.82(-3.61%) |
Dec 12, 2017 | 106.80 | 106.80 | 103.31 | 105.79 | 20,739 | +3.37(+3.29%) |
Dec 11, 2017 | 103.33 | 103.82 | 101.86 | 102.41 | 15,518 | -0.63(-0.61%) |
Dec 08, 2017 | 103.95 | 103.95 | 101.48 | 103.04 | 9,282 | +1.34(+1.32%) |
Dec 07, 2017 | 99.04 | 102.45 | 98.14 | 101.70 | 34,319 | +1.27(+1.27%) |
Dec 06, 2017 | 102.15 | 101.46 | 100.42 | 16,268 | -1.04(-1.02%) | |
Dec 05, 2017 | 104.77 | 105.72 | 101.17 | 101.46 | 19,821 | -2.03(-1.96%) |
Dec 04, 2017 | 104.28 | 105.15 | 103.83 | 103.49 | 49,018 | +4.57(+4.62%) |
Dec 01, 2017 | 99.56 | 100.12 | 94.44 | 98.92 | 21,112 | -0.51(-0.51%) |
Nov 30, 2017 | 99.14 | 101.99 | 97.06 | 99.43 | 44,443 | +2.70(+2.79%) |
Nov 29, 2017 | 94.12 | 98.04 | 94.12 | 96.73 | 17,147 | +5.37(+5.88%) |
Nov 28, 2017 | 85.93 | 91.99 | 85.93 | 91.35 | 20,161 | +6.14(+7.20%) |
Nov 27, 2017 | 85.39 | 86.19 | 85.05 | 85.22 | 5,056 | -0.08(-0.09%) |
Nov 24, 2017 | 87.17 | 87.17 | 85.30 | 85.30 | 3,662 | -0.26(-0.31%) |
Nov 22, 2017 | 86.41 | 86.81 | 85.56 | 85.56 | 12,049 | -1.37(-1.58%) |
Nov 21, 2017 | 87.66 | 87.66 | 86.22 | 86.93 | 5,773 | +0.66(+0.76%) |
Nov 20, 2017 | 84.81 | 86.28 | 84.80 | 86.28 | 4,418 | +1.73(+2.04%) |
Nov 17, 2017 | 83.96 | 85.55 | 83.96 | 84.55 | 7,288 | -0.61(-0.71%) |
Nov 16, 2017 | 86.67 | 86.83 | 85.16 | 85.16 | 6,637 | -0.38(-0.45%) |
Nov 15, 2017 | 82.45 | 85.55 | 81.94 | 85.54 | 6,074 | +1.44(+1.71%) |
Nov 14, 2017 | 83.63 | 84.41 | 82.94 | 84.10 | 13,501 | -0.55(-0.65%) |
Nov 13, 2017 | 83.23 | 84.94 | 83.06 | 84.65 | 3,121 | +0.14(+0.16%) |
Nov 10, 2017 | 85.48 | 85.48 | 84.40 | 84.51 | 12,624 | -0.44(-0.52%) |
Nov 09, 2017 | 85.06 | 85.49 | 82.68 | 84.95 | 34,434 | -0.58(-0.68%) |
Nov 08, 2017 | 86.27 | 86.52 | 84.82 | 85.53 | 26,860 | -1.52(-1.75%) |
Nov 07, 2017 | 91.10 | 91.10 | 86.77 | 87.06 | 14,774 | -3.78(-4.16%) |
Nov 06, 2017 | 91.00 | 91.00 | 90.44 | 90.83 | 3,167 | -0.25(-0.27%) |
Nov 03, 2017 | 92.38 | 92.38 | 90.51 | 91.08 | 7,653 | -1.41(-1.52%) |
Nov 02, 2017 | 90.44 | 92.49 | 89.22 | 92.49 | 3,240 | +2.36(+2.62%) |