Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.30 | 55.35 | 53.70 | 53.70 | 1,746 | -1.80(-3.24%) |
Nov 29, 2018 | 56.10 | 56.70 | 55.20 | 55.50 | 1,271 | +0.00(+0.00%) |
Nov 28, 2018 | 55.80 | 57.32 | 53.40 | 55.50 | 1,044 | -0.60(-1.07%) |
Nov 27, 2018 | 56.70 | 56.78 | 53.10 | 56.10 | 1,802 | -1.15(-2.01%) |
Nov 26, 2018 | 55.50 | 57.57 | 52.80 | 57.25 | 8,296 | +2.05(+3.71%) |
Nov 23, 2018 | 54.60 | 55.20 | 52.80 | 55.20 | 626 | +0.90(+1.66%) |
Nov 21, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.60(+1.12%) | |
Nov 20, 2018 | 55.50 | 55.50 | 53.40 | 53.70 | 2,166 | -0.60(-1.10%) |
Nov 19, 2018 | 60.00 | 60.00 | 54.30 | 54.30 | 3,699 | -3.90(-6.70%) |
Nov 16, 2018 | 59.70 | 60.30 | 55.50 | 58.20 | 2,823 | -1.50(-2.51%) |
Nov 15, 2018 | 57.90 | 61.50 | 57.60 | 59.70 | 2,807 | +1.06(+1.81%) |
Nov 14, 2018 | 60.00 | 63.00 | 57.90 | 58.64 | 1,357 | -1.36(-2.27%) |
Nov 13, 2018 | 57.90 | 60.60 | 57.60 | 60.00 | 3,031 | +1.80(+3.09%) |
Nov 12, 2018 | 62.10 | 63.25 | 57.60 | 58.20 | 3,442 | -4.20(-6.73%) |
Nov 09, 2018 | 60.00 | 62.55 | 55.47 | 62.40 | 5,126 | +2.40(+4.00%) |
Nov 08, 2018 | 51.30 | 62.10 | 51.30 | 60.00 | 7,888 | +4.20(+7.53%) |
Nov 07, 2018 | 61.80 | 62.40 | 55.80 | 55.80 | 9,212 | -6.30(-10.14%) |
Nov 06, 2018 | 51.60 | 80.70 | 51.00 | 62.10 | 46,913 | -1.50(-2.36%) |
Nov 05, 2018 | 70.50 | 72.00 | 57.00 | 63.60 | 16,273 | -1.20(-1.85%) |
Nov 02, 2018 | 56.40 | 67.50 | 55.50 | 64.80 | 17,673 | +10.20(+18.68%) |
Nov 01, 2018 | 51.00 | 55.80 | 50.91 | 54.60 | 2,734 | +3.90(+7.69%) |
Oct 31, 2018 | 48.30 | 51.00 | 48.00 | 50.70 | 6,999 | +0.30(+0.60%) |
Oct 30, 2018 | 51.90 | 52.39 | 49.50 | 50.40 | 1,857 | -1.50(-2.89%) |
Oct 29, 2018 | 50.79 | 53.40 | 50.79 | 51.90 | 2,308 | +1.50(+2.98%) |
Oct 26, 2018 | 51.15 | 51.60 | 49.80 | 50.40 | 1,583 | -0.30(-0.59%) |
Oct 25, 2018 | 53.70 | 55.50 | 48.30 | 50.70 | 4,893 | -0.30(-0.59%) |
Oct 24, 2018 | 55.50 | 55.50 | 50.70 | 51.00 | 3,847 | -2.42(-4.53%) |
Oct 23, 2018 | 54.00 | 55.50 | 52.50 | 53.42 | 3,680 | -0.88(-1.62%) |
Oct 22, 2018 | 57.00 | 57.00 | 54.30 | 54.30 | 2,782 | -1.20(-2.16%) |
Oct 19, 2018 | 55.50 | 57.00 | 55.50 | 55.50 | 3,590 | -0.30(-0.54%) |
Oct 18, 2018 | 56.10 | 56.40 | 55.20 | 55.80 | 2,288 | -0.30(-0.53%) |
Oct 17, 2018 | 56.10 | 57.90 | 56.10 | 56.10 | 1,856 | +0.11(+0.20%) |
Oct 16, 2018 | 57.30 | 58.20 | 55.80 | 55.99 | 3,566 | -0.11(-0.20%) |
Oct 15, 2018 | 57.60 | 59.10 | 56.10 | 56.10 | 1,508 | -1.50(-2.60%) |
Oct 12, 2018 | 55.20 | 61.50 | 54.90 | 57.60 | 1,760 | +0.60(+1.05%) |
Oct 11, 2018 | 55.50 | 57.90 | 55.50 | 57.00 | 3,347 | +1.80(+3.26%) |
Oct 10, 2018 | 58.20 | 58.80 | 55.20 | 55.20 | 5,330 | -1.20(-2.13%) |
Oct 09, 2018 | 55.80 | 59.40 | 55.80 | 56.40 | 4,279 | -1.20(-2.08%) |
Oct 08, 2018 | 59.10 | 60.90 | 57.60 | 57.60 | 2,365 | -1.80(-3.03%) |
Oct 05, 2018 | 59.70 | 61.50 | 57.90 | 59.40 | 3,253 | -0.60(-1.00%) |
Oct 04, 2018 | 57.90 | 61.50 | 57.90 | 60.00 | 2,397 | -1.50(-2.44%) |
Oct 03, 2018 | 57.60 | 61.50 | 57.60 | 61.50 | 1,458 | +2.10(+3.54%) |
Oct 02, 2018 | 62.70 | 62.70 | 58.50 | 59.40 | 1,265 | +0.00(+0.00%) |
Oct 01, 2018 | 57.90 | 60.30 | 57.90 | 59.40 | 1,702 | +1.20(+2.06%) |
Sep 28, 2018 | 59.70 | 60.00 | 58.20 | 58.20 | 1,856 | -1.50(-2.51%) |
Sep 27, 2018 | 62.40 | 62.40 | 58.20 | 59.70 | 2,272 | -0.30(-0.50%) |
Sep 26, 2018 | 57.30 | 61.45 | 57.30 | 60.00 | 1,528 | -1.20(-1.96%) |
Sep 25, 2018 | 66.30 | 66.30 | 59.70 | 61.20 | 3,801 | -2.10(-3.32%) |
Sep 24, 2018 | 62.40 | 65.70 | 62.40 | 63.30 | 1,806 | +0.00(+0.00%) |
Sep 21, 2018 | 66.60 | 66.60 | 63.30 | 63.30 | 2,063 | -3.30(-4.95%) |
Sep 20, 2018 | 68.70 | 68.70 | 63.30 | 66.60 | 3,125 | +0.90(+1.37%) |
Sep 19, 2018 | 72.00 | 72.00 | 64.50 | 65.70 | 6,256 | -3.30(-4.78%) |
Sep 18, 2018 | 74.40 | 74.40 | 67.50 | 69.00 | 2,000 | +2.10(+3.14%) |
Sep 17, 2018 | 69.90 | 76.20 | 66.90 | 66.90 | 10,867 | -2.40(-3.46%) |
Sep 14, 2018 | 67.50 | 69.60 | 66.30 | 69.30 | 4,516 | +3.60(+5.48%) |
Sep 13, 2018 | 65.40 | 66.00 | 63.60 | 65.70 | 3,450 | +2.10(+3.30%) |
Sep 12, 2018 | 64.50 | 66.00 | 62.70 | 63.60 | 3,902 | +0.90(+1.44%) |
Sep 11, 2018 | 63.00 | 63.30 | 62.10 | 62.70 | 1,157 | -0.30(-0.48%) |
Sep 10, 2018 | 60.30 | 65.70 | 59.70 | 63.00 | 7,023 | +3.90(+6.60%) |
Sep 07, 2018 | 58.50 | 59.10 | 57.30 | 59.10 | 993 | +0.90(+1.55%) |
Sep 06, 2018 | 59.10 | 60.30 | 57.30 | 58.20 | 1,510 | -0.60(-1.02%) |
Sep 05, 2018 | 59.70 | 59.70 | 56.70 | 58.80 | 2,329 | -0.60(-1.01%) |
Sep 04, 2018 | 61.80 | 61.80 | 57.95 | 59.40 | 1,833 | -2.10(-3.41%) |
Aug 31, 2018 | 61.50 | 61.50 | 61.50 | 0 | +0.59(+0.97%) | |
Aug 30, 2018 | 60.60 | 65.40 | 58.80 | 60.91 | 9,737 | +1.55(+2.62%) |
Aug 29, 2018 | 57.00 | 60.00 | 56.70 | 59.36 | 4,702 | +2.36(+4.14%) |
Aug 28, 2018 | 57.00 | 57.62 | 55.90 | 57.00 | 2,476 | +0.90(+1.60%) |
Aug 27, 2018 | 57.30 | 57.90 | 55.78 | 56.10 | 4,988 | -1.50(-2.60%) |
Aug 24, 2018 | 57.90 | 61.50 | 57.00 | 57.60 | 8,643 | +0.90(+1.59%) |
Aug 23, 2018 | 54.90 | 58.20 | 54.90 | 56.70 | 1,959 | +0.00(+0.00%) |
Aug 22, 2018 | 59.10 | 59.25 | 55.20 | 56.70 | 3,226 | -0.30(-0.53%) |
Aug 21, 2018 | 57.00 | 60.00 | 56.70 | 57.00 | 2,475 | -1.20(-2.06%) |
Aug 20, 2018 | 56.40 | 60.00 | 56.02 | 58.20 | 5,081 | +0.30(+0.52%) |
Aug 17, 2018 | 56.40 | 58.80 | 56.40 | 57.90 | 1,043 | -0.60(-1.03%) |
Aug 16, 2018 | 58.80 | 59.46 | 57.60 | 58.50 | 3,238 | -0.30(-0.51%) |
Aug 15, 2018 | 65.40 | 65.40 | 57.03 | 58.80 | 3,972 | -0.90(-1.51%) |
Aug 14, 2018 | 60.00 | 60.90 | 58.80 | 59.70 | 2,863 | -0.30(-0.50%) |
Aug 13, 2018 | 60.90 | 61.80 | 58.80 | 60.00 | 2,899 | -1.80(-2.91%) |
Aug 10, 2018 | 61.50 | 63.00 | 60.00 | 61.80 | 2,753 | +0.00(+0.00%) |
Aug 09, 2018 | 57.90 | 63.30 | 52.20 | 61.80 | 19,859 | +1.50(+2.49%) |
Aug 08, 2018 | 66.00 | 66.67 | 56.70 | 60.30 | 10,193 | -5.10(-7.80%) |
Aug 07, 2018 | 68.10 | 68.70 | 65.40 | 65.40 | 8,626 | -2.70(-3.96%) |
Aug 06, 2018 | 69.60 | 69.60 | 66.60 | 68.10 | 3,247 | -0.60(-0.87%) |
Aug 03, 2018 | 70.20 | 70.20 | 66.60 | 68.70 | 5,020 | +0.00(+0.00%) |
Aug 02, 2018 | 69.30 | 69.60 | 67.80 | 68.70 | 2,511 | -1.20(-1.72%) |
Aug 01, 2018 | 67.50 | 75.90 | 66.00 | 69.90 | 17,777 | +3.00(+4.48%) |
Jul 31, 2018 | 69.30 | 69.34 | 66.00 | 66.90 | 5,395 | -2.10(-3.04%) |
Jul 30, 2018 | 68.10 | 69.00 | 66.90 | 69.00 | 2,094 | +0.00(+0.00%) |
Jul 27, 2018 | 70.20 | 70.50 | 67.20 | 69.00 | 4,153 | -0.30(-0.43%) |
Jul 26, 2018 | 70.50 | 75.30 | 68.70 | 69.30 | 8,322 | -1.20(-1.70%) |
Jul 25, 2018 | 69.30 | 72.30 | 68.40 | 70.50 | 3,727 | +1.20(+1.73%) |
Jul 24, 2018 | 71.10 | 72.23 | 69.00 | 69.30 | 3,964 | -3.00(-4.15%) |
Jul 23, 2018 | 75.00 | 75.38 | 71.10 | 72.30 | 5,697 | -3.00(-3.98%) |
Jul 20, 2018 | 81.60 | 81.60 | 74.10 | 75.30 | 10,279 | -4.20(-5.28%) |
Jul 19, 2018 | 75.60 | 91.80 | 75.60 | 79.50 | 42,155 | +6.60(+9.05%) |
Jul 18, 2018 | 69.30 | 73.48 | 68.70 | 72.90 | 9,075 | +5.40(+8.00%) |
Jul 17, 2018 | 67.50 | 69.00 | 66.03 | 67.50 | 2,973 | +0.60(+0.90%) |
Jul 16, 2018 | 68.70 | 69.15 | 66.00 | 66.90 | 4,986 | -1.50(-2.19%) |
Jul 13, 2018 | 70.20 | 70.54 | 67.20 | 68.40 | 4,874 | +0.60(+0.88%) |
Jul 12, 2018 | 71.70 | 72.15 | 66.60 | 67.80 | 10,005 | -1.50(-2.16%) |
Jul 11, 2018 | 76.20 | 76.20 | 67.80 | 69.30 | 12,654 | -5.10(-6.85%) |
Jul 10, 2018 | 77.70 | 78.30 | 74.40 | 74.40 | 7,732 | -4.80(-6.06%) |
Jul 09, 2018 | 75.60 | 80.10 | 75.00 | 79.20 | 5,534 | +0.60(+0.76%) |
Jul 06, 2018 | 79.80 | 81.00 | 72.00 | 78.60 | 18,788 | -3.60(-4.38%) |
Jul 05, 2018 | 85.80 | 87.27 | 81.60 | 82.20 | 9,176 | -5.10(-5.84%) |
Jul 03, 2018 | 87.30 | 87.30 | 87.30 | 0 | -4.20(-4.59%) | |
Jul 02, 2018 | 88.50 | 91.68 | 88.20 | 91.50 | 4,168 | +2.70(+3.04%) |
Jun 29, 2018 | 89.03 | 84.60 | 88.80 | 4,552 | +3.30(+3.86%) | |
Jun 28, 2018 | 89.10 | 90.00 | 84.30 | 85.50 | 10,511 | -3.60(-4.04%) |
Jun 27, 2018 | 91.50 | 92.70 | 88.20 | 89.10 | 7,195 | -1.20(-1.33%) |
Jun 26, 2018 | 91.50 | 91.50 | 89.40 | 90.30 | 2,906 | -1.20(-1.31%) |
Jun 25, 2018 | 89.70 | 91.80 | 89.10 | 91.50 | 5,392 | +0.60(+0.66%) |
Jun 22, 2018 | 90.00 | 90.90 | 89.10 | 90.90 | 3,239 | +1.50(+1.68%) |
Jun 21, 2018 | 90.30 | 91.13 | 89.40 | 89.40 | 3,814 | -1.50(-1.65%) |
Jun 20, 2018 | 91.80 | 93.60 | 90.00 | 90.90 | 4,552 | +0.60(+0.66%) |
Jun 19, 2018 | 92.40 | 92.40 | 88.80 | 90.30 | 5,846 | -1.20(-1.31%) |
Jun 18, 2018 | 92.40 | 93.00 | 90.30 | 91.50 | 5,057 | -0.90(-0.97%) |
Jun 15, 2018 | 93.70 | 94.50 | 92.40 | 2,476 | -2.10(-2.22%) | |
Jun 14, 2018 | 93.00 | 94.50 | 91.80 | 94.50 | 4,438 | +1.50(+1.61%) |
Jun 13, 2018 | 93.60 | 94.50 | 92.70 | 93.00 | 2,824 | -1.50(-1.59%) |
Jun 12, 2018 | 92.40 | 94.50 | 92.40 | 94.50 | 7,629 | +1.50(+1.61%) |
Jun 11, 2018 | 93.00 | 94.80 | 91.80 | 93.00 | 4,174 | -2.40(-2.52%) |
Jun 08, 2018 | 93.60 | 95.40 | 92.32 | 95.40 | 4,155 | +0.60(+0.63%) |
Jun 07, 2018 | 98.40 | 98.40 | 93.00 | 94.80 | 6,583 | +0.00(+0.00%) |
Jun 06, 2018 | 97.50 | 94.80 | 8,146 | +1.20(+1.28%) | ||
Jun 05, 2018 | 94.50 | 96.30 | 93.00 | 93.60 | 4,387 | -0.90(-0.95%) |
Jun 04, 2018 | 95.10 | 97.20 | 93.90 | 94.50 | 5,364 | +0.90(+0.96%) |
Jun 01, 2018 | 97.80 | 97.80 | 92.40 | 93.60 | 8,217 | -2.40(-2.50%) |
May 31, 2018 | 95.70 | 98.40 | 94.50 | 96.00 | 4,943 | -0.90(-0.93%) |
May 30, 2018 | 96.30 | 98.70 | 96.30 | 96.90 | 2,076 | -0.30(-0.31%) |
May 29, 2018 | 98.70 | 98.70 | 95.10 | 97.20 | 5,101 | -2.10(-2.11%) |
May 25, 2018 | 99.30 | 99.30 | 99.30 | 0 | +0.60(+0.61%) | |
May 24, 2018 | 101.70 | 103.20 | 98.10 | 98.70 | 6,363 | +0.00(+0.00%) |
May 23, 2018 | 97.50 | 99.90 | 97.50 | 98.70 | 2,861 | -0.30(-0.30%) |
May 22, 2018 | 100.20 | 101.64 | 98.10 | 99.00 | 5,455 | -1.80(-1.79%) |
May 21, 2018 | 103.20 | 105.60 | 99.60 | 100.80 | 10,187 | -0.90(-0.88%) |
May 18, 2018 | 102.60 | 104.22 | 97.85 | 101.70 | 9,456 | -0.90(-0.88%) |
May 17, 2018 | 110.70 | 110.70 | 101.70 | 102.60 | 12,873 | -6.60(-6.04%) |
May 16, 2018 | 106.20 | 113.70 | 104.70 | 109.20 | 14,127 | +4.50(+4.30%) |
May 15, 2018 | 108.90 | 112.50 | 103.80 | 104.70 | 27,094 | -11.40(-9.82%) |
May 14, 2018 | 119.40 | 120.00 | 106.50 | 116.10 | 231,108 | +21.90(+23.25%) |
May 11, 2018 | 94.80 | 96.00 | 91.50 | 94.20 | 8,391 | +2.10(+2.28%) |
May 10, 2018 | 86.40 | 97.50 | 86.40 | 92.10 | 32,935 | -15.00(-14.01%) |
May 09, 2018 | 108.60 | 114.60 | 102.62 | 107.10 | 20,183 | -3.00(-2.72%) |
May 08, 2018 | 109.20 | 111.90 | 107.40 | 110.10 | 10,427 | +0.00(+0.00%) |
May 07, 2018 | 122.10 | 122.70 | 106.50 | 110.10 | 27,031 | -10.20(-8.48%) |
May 04, 2018 | 121.50 | 123.60 | 119.10 | 120.30 | 11,386 | -1.20(-0.99%) |
May 03, 2018 | 123.00 | 124.80 | 117.30 | 121.50 | 17,162 | +2.10(+1.76%) |
May 02, 2018 | 118.50 | 124.20 | 117.00 | 119.40 | 13,742 | +1.50(+1.27%) |
May 01, 2018 | 117.60 | 119.70 | 115.80 | 117.90 | 8,577 | -0.90(-0.76%) |
Apr 30, 2018 | 115.20 | 120.00 | 114.60 | 118.80 | 11,673 | +4.20(+3.66%) |
Apr 27, 2018 | 116.70 | 117.00 | 112.50 | 114.60 | 8,003 | -0.60(-0.52%) |
Apr 26, 2018 | 112.50 | 116.62 | 111.90 | 115.20 | 10,083 | +3.00(+2.67%) |
Apr 25, 2018 | 117.90 | 120.00 | 110.40 | 112.20 | 15,472 | -5.40(-4.59%) |
Apr 24, 2018 | 106.80 | 121.20 | 106.80 | 117.60 | 34,152 | +9.00(+8.29%) |
Apr 23, 2018 | 113.40 | 117.30 | 105.90 | 108.60 | 28,432 | -11.70(-9.73%) |
Apr 20, 2018 | 110.40 | 129.00 | 109.20 | 120.30 | 76,656 | +12.30(+11.39%) |
Apr 19, 2018 | 100.20 | 114.60 | 100.20 | 108.00 | 24,632 | +8.10(+8.11%) |
Apr 18, 2018 | 102.00 | 102.89 | 99.00 | 99.90 | 4,885 | -0.30(-0.30%) |
Apr 17, 2018 | 98.10 | 100.80 | 95.10 | 100.20 | 5,709 | +4.20(+4.38%) |
Apr 16, 2018 | 96.00 | 97.50 | 94.50 | 96.00 | 4,808 | -0.60(-0.62%) |
Apr 13, 2018 | 96.90 | 99.60 | 96.00 | 96.60 | 4,750 | -3.00(-3.01%) |
Apr 12, 2018 | 96.60 | 100.50 | 96.32 | 99.60 | 3,113 | +3.60(+3.75%) |
Apr 11, 2018 | 98.40 | 101.20 | 96.00 | 96.00 | 5,341 | -1.50(-1.54%) |
Apr 10, 2018 | 94.80 | 103.16 | 92.40 | 97.50 | 12,999 | +2.70(+2.85%) |
Apr 09, 2018 | 96.90 | 98.40 | 93.90 | 94.80 | 3,083 | -2.10(-2.17%) |
Apr 06, 2018 | 102.90 | 103.47 | 93.60 | 96.90 | 7,597 | -7.50(-7.18%) |
Apr 05, 2018 | 102.60 | 105.89 | 102.00 | 104.40 | 6,279 | +3.00(+2.96%) |
Apr 04, 2018 | 100.50 | 106.20 | 93.00 | 101.40 | 12,655 | -2.70(-2.59%) |
Apr 03, 2018 | 85.20 | 106.20 | 84.90 | 104.10 | 25,463 | +18.30(+21.33%) |
Apr 02, 2018 | 89.10 | 89.70 | 84.00 | 85.80 | 8,882 | -3.30(-3.70%) |
Mar 29, 2018 | 89.10 | 89.10 | 89.10 | 0 | -2.70(-2.94%) | |
Mar 28, 2018 | 94.50 | 98.03 | 87.60 | 91.80 | 16,080 | -4.80(-4.97%) |
Mar 27, 2018 | 99.60 | 101.70 | 93.90 | 96.60 | 16,360 | -0.90(-0.92%) |
Mar 26, 2018 | 93.90 | 102.00 | 93.90 | 97.50 | 10,290 | -2.40(-2.40%) |
Mar 23, 2018 | 106.20 | 107.67 | 97.20 | 99.90 | 25,557 | -8.10(-7.50%) |
Mar 22, 2018 | 110.40 | 111.60 | 104.10 | 108.00 | 21,516 | -3.30(-2.96%) |
Mar 21, 2018 | 108.60 | 112.50 | 108.60 | 111.30 | 12,013 | -1.80(-1.59%) |
Mar 20, 2018 | 111.90 | 114.00 | 108.00 | 113.10 | 12,488 | +1.50(+1.34%) |
Mar 19, 2018 | 114.30 | 116.67 | 108.60 | 111.60 | 21,563 | -6.60(-5.58%) |
Mar 16, 2018 | 121.50 | 121.50 | 115.50 | 118.20 | 18,580 | -3.60(-2.96%) |
Mar 15, 2018 | 116.70 | 122.10 | 116.70 | 121.80 | 16,529 | +3.60(+3.05%) |
Mar 14, 2018 | 117.30 | 120.94 | 115.38 | 118.20 | 18,991 | -3.30(-2.72%) |
Mar 13, 2018 | 120.30 | 124.79 | 116.71 | 121.50 | 21,508 | -5.10(-4.03%) |
Mar 12, 2018 | 130.50 | 131.70 | 122.40 | 126.60 | 18,048 | +0.60(+0.48%) |
Mar 09, 2018 | 135.00 | 135.00 | 121.50 | 126.00 | 28,498 | +1.50(+1.20%) |
Mar 08, 2018 | 135.30 | 140.70 | 118.50 | 124.50 | 66,638 | -30.00(-19.42%) |
Mar 07, 2018 | 158.40 | 147.60 | 154.50 | 53,479 | -2.40(-1.53%) | |
Mar 06, 2018 | 163.50 | 163.50 | 144.90 | 156.90 | 47,152 | -5.10(-3.15%) |
Mar 05, 2018 | 161.40 | 165.00 | 154.80 | 162.00 | 52,997 | +14.70(+9.98%) |
Mar 02, 2018 | 140.10 | 147.90 | 138.00 | 147.30 | 20,464 | +3.90(+2.72%) |
Mar 01, 2018 | 144.30 | 159.60 | 138.60 | 143.40 | 86,028 | +5.10(+3.69%) |
Feb 28, 2018 | 123.00 | 146.70 | 120.60 | 138.30 | 100,617 | +23.10(+20.05%) |
Feb 27, 2018 | 115.50 | 119.10 | 112.50 | 115.20 | 10,002 | +0.00(+0.00%) |
Feb 26, 2018 | 119.70 | 121.80 | 114.60 | 115.20 | 14,243 | -2.40(-2.04%) |
Feb 23, 2018 | 112.20 | 127.20 | 111.60 | 117.60 | 21,368 | +4.80(+4.26%) |
Feb 22, 2018 | 115.50 | 117.90 | 111.00 | 112.80 | 10,289 | -4.20(-3.59%) |
Feb 21, 2018 | 116.10 | 119.70 | 115.80 | 117.00 | 6,580 | -0.90(-0.76%) |
Feb 20, 2018 | 117.00 | 119.40 | 114.60 | 117.90 | 8,151 | +0.30(+0.26%) |
Feb 16, 2018 | 117.60 | 117.60 | 117.60 | 0 | -3.90(-3.21%) | |
Feb 15, 2018 | 121.50 | 123.30 | 117.63 | 121.50 | 8,983 | +1.20(+1.00%) |
Feb 14, 2018 | 116.40 | 123.00 | 113.74 | 120.30 | 11,977 | +6.60(+5.80%) |
Feb 13, 2018 | 110.10 | 118.80 | 109.50 | 113.70 | 11,922 | -0.30(-0.26%) |
Feb 12, 2018 | 109.50 | 116.99 | 103.53 | 114.00 | 11,853 | +5.10(+4.68%) |
Feb 09, 2018 | 116.10 | 118.47 | 102.00 | 108.90 | 24,587 | -9.00(-7.63%) |
Feb 08, 2018 | 120.30 | 122.37 | 117.30 | 117.90 | 9,666 | -4.50(-3.68%) |
Feb 07, 2018 | 121.50 | 128.40 | 118.50 | 122.40 | 21,016 | -0.60(-0.49%) |
Feb 06, 2018 | 122.10 | 127.45 | 114.60 | 123.00 | 27,160 | -5.40(-4.21%) |
Feb 05, 2018 | 123.00 | 137.40 | 123.00 | 128.40 | 19,364 | -0.30(-0.23%) |
Feb 02, 2018 | 132.00 | 132.60 | 121.50 | 128.70 | 25,630 | -5.10(-3.81%) |
Feb 01, 2018 | 142.20 | 142.50 | 132.00 | 133.80 | 21,488 | -8.40(-5.91%) |
Jan 31, 2018 | 138.00 | 149.67 | 127.50 | 142.20 | 45,304 | +9.60(+7.24%) |
Jan 30, 2018 | 136.80 | 138.00 | 129.00 | 132.60 | 44,109 | -10.80(-7.53%) |
Jan 29, 2018 | 154.50 | 159.00 | 141.30 | 143.40 | 51,399 | -15.00(-9.47%) |
Jan 26, 2018 | 159.00 | 168.90 | 149.70 | 158.40 | 118,594 | +10.50(+7.10%) |
Jan 25, 2018 | 141.90 | 148.50 | 135.00 | 147.90 | 66,995 | +13.20(+9.80%) |
Jan 24, 2018 | 130.80 | 141.30 | 124.50 | 134.70 | 61,390 | +11.40(+9.25%) |
Jan 23, 2018 | 123.30 | 130.48 | 122.10 | 123.30 | 34,191 | +3.60(+3.01%) |
Jan 22, 2018 | 107.40 | 121.50 | 105.35 | 119.70 | 42,417 | +13.80(+13.03%) |
Jan 19, 2018 | 105.90 | 108.00 | 99.00 | 105.90 | 11,413 | +0.00(+0.00%) |
Jan 18, 2018 | 103.50 | 107.10 | 102.00 | 105.90 | 5,522 | -0.30(-0.28%) |
Jan 17, 2018 | 111.30 | 111.30 | 93.30 | 106.20 | 17,458 | -4.20(-3.80%) |
Jan 16, 2018 | 112.50 | 113.70 | 108.30 | 110.40 | 12,075 | -1.20(-1.08%) |
Jan 12, 2018 | 111.60 | 111.60 | 111.60 | 0 | -0.30(-0.27%) | |
Jan 11, 2018 | 115.50 | 115.50 | 109.50 | 111.90 | 8,988 | +0.30(+0.27%) |
Jan 10, 2018 | 115.50 | 111.60 | 16,319 | -3.90(-3.38%) | ||
Jan 09, 2018 | 118.80 | 118.80 | 112.50 | 115.50 | 15,971 | -2.10(-1.79%) |
Jan 08, 2018 | 116.70 | 119.10 | 112.50 | 117.60 | 15,866 | +0.60(+0.51%) |
Jan 05, 2018 | 114.30 | 123.60 | 112.50 | 117.00 | 20,156 | +2.70(+2.36%) |
Jan 04, 2018 | 120.00 | 120.00 | 113.10 | 114.30 | 14,806 | -3.90(-3.30%) |
Jan 03, 2018 | 106.80 | 121.20 | 106.80 | 118.20 | 25,085 | +8.70(+7.95%) |
Jan 02, 2018 | 110.10 | 113.13 | 105.17 | 109.50 | 17,946 | -3.00(-2.67%) |
Dec 29, 2017 | 112.50 | 112.50 | 112.50 | 0 | -4.35(-3.72%) | |
Dec 28, 2017 | 120.60 | 124.49 | 115.50 | 116.85 | 26,590 | -7.05(-5.69%) |
Dec 27, 2017 | 121.50 | 128.40 | 108.00 | 123.90 | 53,136 | +1.50(+1.23%) |
Dec 26, 2017 | 123.30 | 133.80 | 115.80 | 122.40 | 77,025 | +3.60(+3.03%) |
Dec 22, 2017 | 103.50 | 123.00 | 90.30 | 118.80 | 64,706 | +18.00(+17.86%) |
Dec 21, 2017 | 105.00 | 112.50 | 97.20 | 100.80 | 49,786 | -6.00(-5.62%) |
Dec 20, 2017 | 93.90 | 111.00 | 90.00 | 106.80 | 92,739 | +12.30(+13.02%) |
Dec 19, 2017 | 84.00 | 101.40 | 84.00 | 94.50 | 64,268 | +9.30(+10.92%) |
Dec 18, 2017 | 84.90 | 86.36 | 80.40 | 85.20 | 16,674 | +1.80(+2.16%) |
Dec 15, 2017 | 79.50 | 86.40 | 77.92 | 83.40 | 17,721 | +3.00(+3.73%) |
Dec 14, 2017 | 85.50 | 85.50 | 78.60 | 80.40 | 24,349 | -1.20(-1.47%) |
Dec 13, 2017 | 87.60 | 87.88 | 78.00 | 81.60 | 26,908 | -6.00(-6.85%) |
Dec 12, 2017 | 91.20 | 93.00 | 87.00 | 87.60 | 19,410 | -6.00(-6.41%) |
Dec 11, 2017 | 90.00 | 97.50 | 84.00 | 93.60 | 40,294 | -1.20(-1.27%) |
Dec 08, 2017 | 99.30 | 103.20 | 85.20 | 94.80 | 79,647 | -0.60(-0.63%) |
Dec 07, 2017 | 95.40 | 107.70 | 90.00 | 95.40 | 318,565 | +12.00(+14.39%) |
Dec 06, 2017 | 73.80 | 88.50 | 69.30 | 83.40 | 141,905 | +11.70(+16.32%) |
Dec 05, 2017 | 73.50 | 78.00 | 67.50 | 71.70 | 123,226 | +3.90(+5.75%) |
Dec 04, 2017 | 69.00 | 72.00 | 67.50 | 67.80 | 28,512 | -0.60(-0.88%) |