Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.54 | 117.57 | 110.09 | 113.51 | 134,877 | -1.29(-1.13%) |
Dec 28, 2018 | 113.23 | 116.93 | 111.10 | 114.80 | 180,456 | +2.03(+1.80%) |
Dec 27, 2018 | 114.89 | 115.54 | 107.78 | 112.77 | 192,268 | -4.44(-3.79%) |
Dec 26, 2018 | 114.15 | 117.94 | 110.34 | 117.20 | 170,300 | +3.88(+3.43%) |
Dec 24, 2018 | 113.51 | 115.91 | 111.47 | 113.32 | 93,181 | -0.74(-0.65%) |
Dec 21, 2018 | 120.81 | 122.01 | 113.74 | 114.06 | 178,855 | -5.92(-4.93%) |
Dec 20, 2018 | 123.67 | 126.63 | 117.02 | 119.98 | 161,636 | -3.60(-2.92%) |
Dec 19, 2018 | 129.03 | 130.05 | 122.75 | 123.58 | 146,487 | -5.45(-4.23%) |
Dec 18, 2018 | 131.16 | 133.56 | 126.72 | 129.03 | 130,212 | -1.02(-0.78%) |
Dec 17, 2018 | 133.75 | 136.71 | 129.41 | 130.05 | 110,607 | -4.07(-3.03%) |
Dec 14, 2018 | 135.97 | 138.46 | 133.56 | 134.12 | 84,137 | -3.24(-2.36%) |
Dec 13, 2018 | 141.70 | 142.34 | 135.04 | 137.35 | 117,562 | -3.79(-2.69%) |
Dec 12, 2018 | 141.05 | 142.72 | 139.11 | 141.14 | 195,590 | +1.39(+0.99%) |
Dec 11, 2018 | 133.93 | 140.77 | 133.93 | 139.76 | 219,126 | +7.58(+5.73%) |
Dec 10, 2018 | 131.62 | 133.56 | 126.45 | 132.18 | 129,452 | +0.28(+0.21%) |
Dec 07, 2018 | 133.56 | 135.83 | 130.61 | 131.90 | 106,056 | -1.48(-1.11%) |
Dec 06, 2018 | 128.55 | 133.65 | 127.00 | 133.38 | 187,367 | +3.37(+2.59%) |
Dec 04, 2018 | 129.00 | 132.83 | 128.55 | 130.01 | 155,053 | +0.36(+0.28%) |
Dec 03, 2018 | 126.27 | 132.10 | 123.99 | 129.64 | 218,913 | +5.20(+4.18%) |
Nov 30, 2018 | 127.82 | 128.82 | 122.76 | 124.44 | 158,508 | -2.83(-2.22%) |
Nov 29, 2018 | 125.36 | 129.91 | 125.27 | 127.27 | 116,331 | +1.09(+0.87%) |
Nov 28, 2018 | 122.62 | 126.81 | 122.17 | 126.18 | 154,263 | +3.56(+2.90%) |
Nov 27, 2018 | 128.82 | 129.00 | 122.53 | 122.62 | 192,542 | -6.47(-5.01%) |
Nov 26, 2018 | 127.64 | 129.82 | 125.81 | 129.09 | 192,442 | +2.55(+2.02%) |
Nov 23, 2018 | 126.27 | 128.18 | 122.35 | 126.54 | 94,243 | -0.55(-0.43%) |
Nov 21, 2018 | 127.09 | 127.09 | 127.09 | 0 | +5.93(+4.89%) | |
Nov 20, 2018 | 120.53 | 124.99 | 118.88 | 121.16 | 337,540 | -1.82(-1.48%) |
Nov 19, 2018 | 128.09 | 130.37 | 120.25 | 122.99 | 326,194 | -5.11(-3.99%) |
Nov 16, 2018 | 133.56 | 134.47 | 127.55 | 128.09 | 274,788 | -6.29(-4.68%) |
Nov 15, 2018 | 141.31 | 141.40 | 134.38 | 134.38 | 237,583 | -8.57(-6.00%) |
Nov 14, 2018 | 142.04 | 144.96 | 141.77 | 142.95 | 187,843 | +1.28(+0.90%) |
Nov 13, 2018 | 137.66 | 142.59 | 137.66 | 141.68 | 226,467 | +3.19(+2.30%) |
Nov 12, 2018 | 143.23 | 144.59 | 138.39 | 138.49 | 263,262 | -4.28(-3.00%) |
Nov 09, 2018 | 158.63 | 162.65 | 136.48 | 142.77 | 746,343 | -22.52(-13.62%) |
Nov 08, 2018 | 168.02 | 172.49 | 164.19 | 165.29 | 177,183 | -2.28(-1.36%) |
Nov 07, 2018 | 168.66 | 168.66 | 163.01 | 167.57 | 385,664 | -0.36(-0.22%) |
Nov 06, 2018 | 173.86 | 175.13 | 167.75 | 167.93 | 202,519 | -6.93(-3.96%) |
Nov 05, 2018 | 173.95 | 175.36 | 173.04 | 174.86 | 166,572 | +1.64(+0.95%) |
Nov 02, 2018 | 176.41 | 181.24 | 169.94 | 173.22 | 156,786 | -2.19(-1.25%) |
Nov 01, 2018 | 175.59 | 176.05 | 171.40 | 175.41 | 141,730 | -0.18(-0.10%) |
Oct 31, 2018 | 178.69 | 178.96 | 173.95 | 175.59 | 137,625 | +0.18(+0.10%) |
Oct 30, 2018 | 170.30 | 175.41 | 170.21 | 175.41 | 189,601 | +4.74(+2.78%) |
Oct 29, 2018 | 164.74 | 172.95 | 164.65 | 170.67 | 169,418 | +8.11(+4.99%) |
Oct 26, 2018 | 168.39 | 168.66 | 158.81 | 162.55 | 283,190 | -8.02(-4.70%) |
Oct 25, 2018 | 164.01 | 171.49 | 163.37 | 170.58 | 246,037 | +8.02(+4.94%) |
Oct 24, 2018 | 177.41 | 178.14 | 162.55 | 162.55 | 400,642 | -17.05(-9.49%) |
Oct 23, 2018 | 178.14 | 180.15 | 175.86 | 179.60 | 129,491 | -0.91(-0.51%) |
Oct 22, 2018 | 181.61 | 184.71 | 180.24 | 180.51 | 211,268 | -0.09(-0.05%) |
Oct 19, 2018 | 180.24 | 185.62 | 179.15 | 180.60 | 167,590 | +1.55(+0.87%) |
Oct 18, 2018 | 179.15 | 181.88 | 177.27 | 179.06 | 176,497 | -1.55(-0.86%) |
Oct 17, 2018 | 182.34 | 185.07 | 179.88 | 180.60 | 183,839 | -3.10(-1.69%) |
Oct 16, 2018 | 176.96 | 183.80 | 176.59 | 183.70 | 268,847 | +8.02(+4.57%) |
Oct 15, 2018 | 171.76 | 176.14 | 169.85 | 175.68 | 173,007 | +3.74(+2.17%) |
Oct 12, 2018 | 169.94 | 172.85 | 168.66 | 171.94 | 225,001 | +4.10(+2.44%) |
Oct 11, 2018 | 169.12 | 171.76 | 167.75 | 167.84 | 168,301 | -3.10(-1.81%) |
Oct 10, 2018 | 179.15 | 181.70 | 170.53 | 170.94 | 192,907 | -7.84(-4.39%) |
Oct 09, 2018 | 178.96 | 180.97 | 178.14 | 178.78 | 109,495 | +0.09(+0.05%) |
Oct 08, 2018 | 178.05 | 181.06 | 174.77 | 178.69 | 171,901 | -0.91(-0.51%) |
Oct 05, 2018 | 182.34 | 183.34 | 177.60 | 179.60 | 171,835 | -2.46(-1.35%) |
Oct 04, 2018 | 181.97 | 184.62 | 179.97 | 182.06 | 151,246 | -1.09(-0.60%) |
Oct 03, 2018 | 180.51 | 184.80 | 178.78 | 183.16 | 203,455 | +3.01(+1.67%) |
Oct 02, 2018 | 180.51 | 183.70 | 178.05 | 180.15 | 240,225 | -0.91(-0.50%) |
Oct 01, 2018 | 187.26 | 187.81 | 180.06 | 181.06 | 212,751 | -5.83(-3.12%) |
Sep 28, 2018 | 185.98 | 187.81 | 184.16 | 186.90 | 200,387 | +0.46(+0.24%) |
Sep 27, 2018 | 183.25 | 187.81 | 182.79 | 186.44 | 172,602 | +2.73(+1.49%) |
Sep 26, 2018 | 180.97 | 185.53 | 180.06 | 183.70 | 169,912 | +2.28(+1.26%) |
Sep 25, 2018 | 185.98 | 185.98 | 177.32 | 181.43 | 251,077 | -4.56(-2.45%) |
Sep 24, 2018 | 181.43 | 188.72 | 179.60 | 185.98 | 238,568 | +5.47(+3.03%) |
Sep 21, 2018 | 175.86 | 181.36 | 175.02 | 180.51 | 380,616 | +5.07(+2.89%) |
Sep 20, 2018 | 177.13 | 177.13 | 173.71 | 175.44 | 165,398 | +0.85(+0.48%) |
Sep 19, 2018 | 170.79 | 175.02 | 168.68 | 174.59 | 311,897 | +5.50(+3.25%) |
Sep 18, 2018 | 168.25 | 174.59 | 166.56 | 169.10 | 205,042 | +0.42(+0.25%) |
Sep 17, 2018 | 166.99 | 169.52 | 161.91 | 168.68 | 272,360 | +1.27(+0.76%) |
Sep 14, 2018 | 177.55 | 180.09 | 166.56 | 167.41 | 613,166 | -2.54(-1.49%) |
Sep 13, 2018 | 169.52 | 170.37 | 167.41 | 169.94 | 87,113 | +0.42(+0.25%) |
Sep 12, 2018 | 166.56 | 170.37 | 165.72 | 169.52 | 127,884 | +2.11(+1.26%) |
Sep 11, 2018 | 169.10 | 169.94 | 164.45 | 167.41 | 171,693 | -0.85(-0.50%) |
Sep 10, 2018 | 168.68 | 170.37 | 164.87 | 168.25 | 177,644 | +0.00(+0.00%) |
Sep 07, 2018 | 164.87 | 170.79 | 164.45 | 168.25 | 288,339 | +2.96(+1.79%) |
Sep 06, 2018 | 162.78 | 167.39 | 161.11 | 165.29 | 258,203 | +3.77(+2.33%) |
Sep 05, 2018 | 160.69 | 171.15 | 156.26 | 161.53 | 483,687 | +0.42(+0.26%) |
Sep 04, 2018 | 159.44 | 161.95 | 158.18 | 161.11 | 204,251 | +1.67(+1.05%) |
Aug 31, 2018 | 159.44 | 159.44 | 159.44 | 0 | +2.09(+1.33%) | |
Aug 30, 2018 | 157.76 | 159.02 | 156.09 | 157.34 | 94,840 | -1.25(-0.79%) |
Aug 29, 2018 | 159.85 | 161.11 | 158.60 | 158.60 | 108,108 | -1.67(-1.04%) |
Aug 28, 2018 | 156.51 | 160.69 | 154.83 | 160.27 | 143,260 | +3.77(+2.41%) |
Aug 27, 2018 | 160.27 | 160.93 | 156.51 | 156.51 | 177,603 | -3.77(-2.35%) |
Aug 24, 2018 | 160.27 | 162.37 | 159.02 | 160.27 | 155,448 | -0.42(-0.26%) |
Aug 23, 2018 | 159.02 | 161.11 | 154.92 | 160.69 | 130,137 | +1.67(+1.05%) |
Aug 22, 2018 | 157.76 | 163.62 | 156.51 | 159.02 | 193,697 | +1.26(+0.80%) |
Aug 21, 2018 | 155.67 | 161.78 | 155.67 | 157.76 | 180,527 | +2.51(+1.62%) |
Aug 20, 2018 | 154.41 | 156.51 | 151.49 | 155.25 | 205,891 | +1.67(+1.09%) |
Aug 17, 2018 | 151.07 | 157.34 | 150.44 | 153.58 | 233,829 | +2.09(+1.38%) |
Aug 16, 2018 | 144.79 | 154.41 | 143.95 | 151.49 | 459,301 | +3.35(+2.26%) |
Aug 15, 2018 | 146.04 | 149.60 | 144.79 | 148.14 | 274,588 | +1.67(+1.14%) |
Aug 14, 2018 | 146.88 | 148.97 | 144.58 | 146.46 | 217,573 | +0.42(+0.29%) |
Aug 13, 2018 | 145.21 | 148.35 | 144.37 | 146.04 | 155,545 | +0.00(+0.00%) |
Aug 10, 2018 | 141.02 | 146.46 | 138.51 | 146.04 | 221,343 | +4.60(+3.25%) |
Aug 09, 2018 | 146.88 | 153.58 | 139.77 | 141.44 | 537,369 | -5.02(-3.43%) |
Aug 08, 2018 | 143.53 | 147.51 | 142.28 | 146.46 | 305,175 | +2.51(+1.74%) |
Aug 07, 2018 | 145.63 | 150.23 | 143.53 | 143.95 | 258,754 | -0.84(-0.58%) |
Aug 06, 2018 | 143.53 | 148.14 | 141.86 | 144.79 | 249,258 | +1.26(+0.88%) |
Aug 03, 2018 | 138.93 | 146.46 | 138.93 | 143.53 | 364,891 | +5.02(+3.62%) |
Aug 02, 2018 | 132.65 | 141.02 | 130.98 | 138.51 | 383,677 | +4.19(+3.12%) |
Aug 01, 2018 | 139.77 | 140.56 | 129.72 | 134.33 | 514,567 | -2.09(-1.53%) |
Jul 31, 2018 | 129.31 | 140.60 | 129.31 | 136.42 | 439,197 | +7.95(+6.19%) |
Jul 30, 2018 | 130.14 | 130.56 | 127.63 | 128.47 | 138,400 | -2.93(-2.23%) |
Jul 27, 2018 | 131.82 | 133.49 | 128.64 | 131.40 | 130,452 | +0.00(+0.00%) |
Jul 26, 2018 | 128.05 | 133.28 | 127.63 | 131.40 | 152,842 | +3.77(+2.95%) |
Jul 25, 2018 | 130.14 | 131.19 | 127.21 | 127.63 | 168,781 | -2.09(-1.61%) |
Jul 24, 2018 | 129.72 | 131.40 | 128.05 | 129.72 | 192,084 | -0.42(-0.32%) |
Jul 23, 2018 | 132.65 | 133.91 | 127.63 | 130.14 | 296,259 | -3.35(-2.51%) |
Jul 20, 2018 | 137.26 | 137.68 | 133.07 | 133.49 | 156,075 | -4.18(-3.04%) |
Jul 19, 2018 | 136.00 | 140.19 | 131.82 | 137.68 | 192,790 | +0.84(+0.61%) |
Jul 18, 2018 | 139.35 | 140.56 | 134.75 | 136.84 | 172,417 | -4.18(-2.97%) |
Jul 17, 2018 | 140.19 | 143.12 | 138.51 | 141.02 | 124,598 | +1.25(+0.90%) |
Jul 16, 2018 | 143.53 | 143.95 | 138.09 | 139.77 | 151,727 | -2.93(-2.05%) |
Jul 13, 2018 | 142.70 | 143.53 | 138.30 | 142.70 | 172,388 | +0.42(+0.29%) |
Jul 12, 2018 | 145.63 | 147.30 | 141.44 | 142.28 | 226,870 | -3.35(-2.30%) |
Jul 11, 2018 | 145.21 | 149.39 | 143.16 | 145.63 | 205,571 | +0.42(+0.29%) |
Jul 10, 2018 | 144.79 | 145.63 | 142.28 | 145.21 | 107,157 | +1.67(+1.17%) |
Jul 09, 2018 | 145.21 | 146.04 | 141.86 | 143.53 | 178,370 | -1.26(-0.87%) |
Jul 06, 2018 | 140.19 | 146.04 | 139.60 | 144.79 | 206,677 | +4.19(+2.98%) |
Jul 05, 2018 | 133.91 | 141.02 | 133.91 | 140.60 | 193,978 | +7.95(+5.99%) |
Jul 03, 2018 | 132.65 | 132.65 | 132.65 | 0 | +0.84(+0.63%) | |
Jul 02, 2018 | 132.65 | 133.07 | 130.14 | 131.82 | 138,459 | -1.26(-0.94%) |
Jun 29, 2018 | 135.58 | 135.58 | 132.24 | 133.07 | 119,369 | -2.09(-1.55%) |
Jun 28, 2018 | 130.98 | 135.58 | 130.98 | 135.16 | 130,101 | +4.60(+3.53%) |
Jun 27, 2018 | 132.65 | 136.42 | 129.72 | 130.56 | 158,916 | -2.09(-1.58%) |
Jun 26, 2018 | 138.09 | 138.43 | 131.82 | 132.65 | 262,201 | -5.44(-3.94%) |
Jun 25, 2018 | 138.93 | 139.77 | 135.58 | 138.09 | 172,870 | -0.84(-0.60%) |
Jun 22, 2018 | 144.37 | 145.63 | 137.68 | 138.93 | 274,097 | -5.02(-3.49%) |
Jun 21, 2018 | 141.44 | 146.88 | 139.77 | 143.95 | 287,098 | +5.02(+3.61%) |
Jun 20, 2018 | 137.68 | 139.98 | 133.91 | 138.93 | 192,028 | +2.93(+2.15%) |
Jun 19, 2018 | 133.07 | 135.62 | 131.19 | 136.00 | 117,435 | +2.09(+1.56%) |
Jun 18, 2018 | 130.14 | 134.75 | 129.72 | 133.91 | 168,059 | +3.35(+2.56%) |
Jun 15, 2018 | 131.82 | 129.10 | 130.56 | 173,363 | -1.25(-0.95%) | |
Jun 14, 2018 | 129.31 | 132.24 | 128.47 | 131.82 | 154,946 | +2.51(+1.94%) |
Jun 13, 2018 | 133.49 | 133.49 | 128.68 | 129.31 | 124,766 | -1.67(-1.28%) |
Jun 12, 2018 | 125.12 | 131.40 | 123.87 | 130.98 | 190,555 | +5.86(+4.68%) |
Jun 11, 2018 | 120.94 | 126.59 | 120.94 | 125.12 | 190,364 | +4.19(+3.46%) |
Jun 08, 2018 | 121.36 | 121.98 | 119.22 | 120.94 | 162,965 | +0.00(+0.00%) |
Jun 07, 2018 | 121.35 | 122.79 | 119.70 | 120.94 | 151,113 | -0.41(-0.34%) |
Jun 06, 2018 | 121.35 | 169,587 | -0.41(-0.34%) | |||
Jun 05, 2018 | 120.11 | 123.62 | 119.29 | 121.76 | 162,038 | +1.65(+1.37%) |
Jun 04, 2018 | 121.76 | 123.00 | 118.87 | 120.11 | 170,727 | -2.06(-1.69%) |
Jun 01, 2018 | 122.59 | 123.41 | 120.52 | 122.17 | 112,384 | +0.00(+0.00%) |
May 31, 2018 | 122.59 | 123.41 | 120.94 | 122.17 | 122,090 | -0.41(-0.34%) |
May 30, 2018 | 119.70 | 123.41 | 118.87 | 122.59 | 159,750 | +3.30(+2.77%) |
May 29, 2018 | 123.83 | 123.83 | 118.46 | 119.29 | 285,143 | -4.95(-3.99%) |
May 25, 2018 | 124.24 | 124.24 | 124.24 | 0 | -1.65(-1.31%) | |
May 24, 2018 | 125.48 | 127.95 | 124.24 | 125.89 | 259,613 | +0.41(+0.33%) |
May 23, 2018 | 128.78 | 129.81 | 124.65 | 125.48 | 193,728 | -3.30(-2.56%) |
May 22, 2018 | 132.91 | 133.73 | 128.37 | 128.78 | 200,961 | -3.72(-2.80%) |
May 21, 2018 | 132.91 | 134.15 | 130.84 | 132.49 | 169,796 | -0.41(-0.31%) |
May 18, 2018 | 137.03 | 137.86 | 131.67 | 132.91 | 177,947 | -4.13(-3.01%) |
May 17, 2018 | 137.86 | 140.34 | 134.97 | 137.03 | 103,357 | +0.00(+0.00%) |
May 16, 2018 | 136.21 | 138.27 | 135.43 | 137.03 | 96,104 | +0.41(+0.30%) |
May 15, 2018 | 135.38 | 137.86 | 134.56 | 136.62 | 111,455 | +1.24(+0.92%) |
May 14, 2018 | 134.97 | 137.45 | 134.97 | 135.38 | 117,727 | +0.83(+0.61%) |
May 11, 2018 | 136.21 | 137.03 | 132.91 | 134.56 | 131,381 | -1.24(-0.91%) |
May 10, 2018 | 133.32 | 138.73 | 133.32 | 135.80 | 209,588 | +3.30(+2.49%) |
May 09, 2018 | 138.27 | 139.10 | 131.26 | 132.49 | 274,335 | -6.19(-4.46%) |
May 08, 2018 | 145.29 | 145.29 | 136.21 | 138.69 | 572,322 | -3.30(-2.33%) |
May 07, 2018 | 135.80 | 143.64 | 134.97 | 141.99 | 309,914 | +7.43(+5.52%) |
May 04, 2018 | 136.62 | 138.69 | 133.32 | 134.56 | 192,682 | -2.06(-1.51%) |
May 03, 2018 | 136.21 | 138.27 | 134.15 | 136.62 | 178,576 | +0.41(+0.30%) |
May 02, 2018 | 135.80 | 139.10 | 134.97 | 136.21 | 111,277 | +0.83(+0.61%) |
May 01, 2018 | 143.64 | 145.25 | 134.56 | 135.38 | 245,135 | -8.67(-6.02%) |
Apr 30, 2018 | 142.40 | 144.67 | 141.57 | 144.05 | 130,316 | +2.06(+1.45%) |
Apr 27, 2018 | 141.99 | 145.29 | 140.34 | 141.99 | 140,886 | +0.00(+0.00%) |
Apr 26, 2018 | 142.40 | 144.46 | 141.16 | 141.99 | 105,848 | -0.41(-0.29%) |
Apr 25, 2018 | 141.99 | 142.81 | 139.51 | 142.40 | 146,592 | +0.41(+0.29%) |
Apr 24, 2018 | 142.81 | 142.81 | 138.69 | 141.99 | 124,834 | +0.41(+0.29%) |
Apr 23, 2018 | 140.34 | 144.88 | 139.51 | 141.57 | 145,477 | +1.24(+0.88%) |
Apr 20, 2018 | 143.23 | 144.46 | 138.27 | 140.34 | 257,841 | -2.06(-1.45%) |
Apr 19, 2018 | 145.70 | 148.18 | 141.57 | 142.40 | 192,311 | -2.48(-1.71%) |
Apr 18, 2018 | 144.88 | 147.35 | 141.99 | 144.88 | 177,986 | +1.24(+0.86%) |
Apr 17, 2018 | 143.64 | 146.12 | 141.57 | 143.64 | 187,423 | +2.06(+1.46%) |
Apr 16, 2018 | 141.57 | 144.88 | 139.10 | 141.57 | 221,645 | +1.65(+1.18%) |
Apr 13, 2018 | 136.62 | 140.34 | 134.56 | 139.92 | 132,148 | +3.72(+2.73%) |
Apr 12, 2018 | 138.27 | 139.51 | 135.38 | 136.21 | 108,596 | -1.65(-1.20%) |
Apr 11, 2018 | 137.86 | 140.34 | 137.45 | 137.86 | 117,888 | -0.83(-0.60%) |
Apr 10, 2018 | 137.03 | 140.34 | 136.21 | 138.69 | 191,616 | +2.89(+2.13%) |
Apr 09, 2018 | 137.03 | 139.10 | 135.80 | 135.80 | 172,567 | +0.00(+0.00%) |
Apr 06, 2018 | 133.73 | 138.69 | 132.91 | 135.80 | 279,710 | +0.82(+0.61%) |
Apr 05, 2018 | 128.78 | 135.38 | 126.72 | 134.97 | 350,398 | +7.84(+6.17%) |
Apr 04, 2018 | 123.83 | 130.43 | 122.17 | 127.13 | 351,632 | +1.24(+0.98%) |
Apr 03, 2018 | 117.22 | 126.51 | 117.22 | 125.89 | 292,231 | +9.08(+7.77%) |
Apr 02, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 225,808 | +0.83(+0.71%) |
Mar 29, 2018 | 115.98 | 115.98 | 115.98 | 0 | +4.54(+4.07%) | |
Mar 28, 2018 | 112.68 | 116.40 | 111.03 | 111.44 | 156,241 | -0.83(-0.73%) |
Mar 27, 2018 | 115.98 | 116.40 | 111.86 | 112.27 | 168,624 | -2.89(-2.51%) |
Mar 26, 2018 | 116.40 | 116.81 | 113.51 | 115.16 | 114,672 | +0.41(+0.36%) |
Mar 23, 2018 | 114.33 | 118.05 | 113.09 | 114.75 | 178,464 | +0.83(+0.73%) |
Mar 22, 2018 | 115.16 | 118.05 | 112.06 | 113.92 | 171,316 | -2.89(-2.47%) |
Mar 21, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 122,286 | +0.83(+0.71%) |
Mar 20, 2018 | 117.22 | 119.70 | 115.16 | 115.98 | 138,776 | -0.83(-0.71%) |
Mar 19, 2018 | 117.22 | 117.22 | 113.71 | 116.81 | 240,820 | -0.41(-0.35%) |
Mar 16, 2018 | 122.17 | 122.17 | 115.57 | 117.22 | 286,282 | -4.54(-3.73%) |
Mar 15, 2018 | 124.24 | 125.06 | 120.94 | 121.76 | 127,740 | -2.48(-1.99%) |
Mar 14, 2018 | 123.00 | 124.86 | 121.35 | 124.24 | 128,562 | +2.48(+2.03%) |
Mar 13, 2018 | 129.60 | 130.84 | 120.94 | 121.76 | 267,239 | -7.43(-5.75%) |
Mar 12, 2018 | 129.60 | 130.64 | 127.54 | 129.19 | 136,799 | -0.41(-0.32%) |
Mar 09, 2018 | 127.13 | 130.84 | 126.30 | 129.60 | 166,817 | +2.89(+2.28%) |
Mar 08, 2018 | 127.12 | 130.38 | 126.31 | 126.72 | 156,617 | -1.22(-0.96%) |
Mar 07, 2018 | 130.18 | 124.27 | 127.94 | 170,119 | -2.04(-1.57%) | |
Mar 06, 2018 | 128.75 | 130.99 | 124.68 | 129.97 | 210,004 | +1.63(+1.27%) |
Mar 05, 2018 | 128.75 | 130.38 | 126.72 | 128.34 | 265,038 | +0.00(+0.00%) |
Mar 02, 2018 | 119.79 | 129.16 | 118.16 | 128.34 | 401,254 | +8.15(+6.78%) |
Mar 01, 2018 | 129.97 | 130.38 | 118.16 | 120.20 | 458,847 | -2.04(-1.67%) |
Feb 28, 2018 | 128.75 | 129.36 | 121.01 | 122.23 | 459,171 | -6.11(-4.76%) |
Feb 27, 2018 | 125.90 | 129.36 | 123.90 | 128.34 | 265,931 | +2.44(+1.94%) |
Feb 26, 2018 | 121.01 | 129.57 | 120.97 | 125.90 | 450,861 | +4.89(+4.04%) |
Feb 23, 2018 | 118.57 | 121.42 | 116.53 | 121.01 | 224,190 | +4.48(+3.85%) |
Feb 22, 2018 | 116.12 | 116.53 | 179,513 | -0.81(-0.69%) | ||
Feb 21, 2018 | 118.16 | 121.01 | 117.75 | 117.34 | 142,610 | -0.82(-0.69%) |
Feb 20, 2018 | 119.38 | 122.23 | 116.57 | 118.16 | 245,803 | +0.82(+0.69%) |
Feb 16, 2018 | 117.34 | 117.34 | 117.34 | 0 | -2.04(-1.71%) | |
Feb 15, 2018 | 117.34 | 120.60 | 115.92 | 119.38 | 263,372 | +3.26(+2.81%) |
Feb 14, 2018 | 111.64 | 118.12 | 111.64 | 116.12 | 243,102 | +3.26(+2.89%) |
Feb 13, 2018 | 113.27 | 114.90 | 110.42 | 112.86 | 228,126 | -0.41(-0.36%) |
Feb 12, 2018 | 111.23 | 116.73 | 109.19 | 113.27 | 211,968 | +3.67(+3.35%) |
Feb 09, 2018 | 111.64 | 112.45 | 105.12 | 109.60 | 257,890 | -2.45(-2.18%) |
Feb 08, 2018 | 116.53 | 116.53 | 111.03 | 112.05 | 191,945 | -3.67(-3.17%) |
Feb 07, 2018 | 112.05 | 117.34 | 111.64 | 115.72 | 335,013 | +3.67(+3.27%) |
Feb 06, 2018 | 105.94 | 112.45 | 104.31 | 112.05 | 236,500 | +2.65(+2.42%) |
Feb 05, 2018 | 112.45 | 113.27 | 107.97 | 109.40 | 198,973 | -4.28(-3.76%) |
Feb 02, 2018 | 110.01 | 115.92 | 108.79 | 113.68 | 329,033 | +3.67(+3.33%) |
Feb 01, 2018 | 104.31 | 110.83 | 103.08 | 110.01 | 268,317 | +5.70(+5.47%) |
Jan 31, 2018 | 102.68 | 104.71 | 102.27 | 104.31 | 146,106 | +1.63(+1.59%) |
Jan 30, 2018 | 103.90 | 104.31 | 101.86 | 102.68 | 306,135 | -2.04(-1.95%) |
Jan 29, 2018 | 104.31 | 105.53 | 103.08 | 104.71 | 250,885 | +0.00(+0.00%) |
Jan 26, 2018 | 107.16 | 107.57 | 101.05 | 104.71 | 438,707 | -2.44(-2.28%) |
Jan 25, 2018 | 107.97 | 108.34 | 105.94 | 107.16 | 144,295 | -0.41(-0.38%) |
Jan 24, 2018 | 109.19 | 111.23 | 106.75 | 107.57 | 211,653 | -1.63(-1.49%) |
Jan 23, 2018 | 108.79 | 111.64 | 107.16 | 109.19 | 212,888 | +1.22(+1.13%) |
Jan 22, 2018 | 107.97 | 109.19 | 106.34 | 107.97 | 243,154 | +0.41(+0.38%) |
Jan 19, 2018 | 108.79 | 109.60 | 106.75 | 107.57 | 161,323 | -1.63(-1.49%) |
Jan 18, 2018 | 112.05 | 112.45 | 108.79 | 109.19 | 241,407 | -2.85(-2.55%) |
Jan 17, 2018 | 111.64 | 113.68 | 111.27 | 112.05 | 125,638 | +0.81(+0.73%) |
Jan 16, 2018 | 118.16 | 118.97 | 110.87 | 111.23 | 277,687 | -6.52(-5.54%) |
Jan 12, 2018 | 117.75 | 117.75 | 117.75 | 0 | +2.85(+2.48%) | |
Jan 11, 2018 | 113.27 | 115.31 | 112.05 | 114.90 | 263,710 | +1.22(+1.08%) |
Jan 10, 2018 | 110.83 | 116.12 | 110.42 | 113.68 | 329,110 | +0.41(+0.36%) |
Jan 09, 2018 | 112.05 | 114.08 | 110.42 | 113.27 | 245,935 | +0.81(+0.72%) |
Jan 08, 2018 | 116.53 | 116.94 | 111.23 | 112.45 | 288,058 | -2.45(-2.13%) |
Jan 05, 2018 | 118.16 | 118.67 | 114.49 | 114.90 | 246,532 | -2.85(-2.42%) |
Jan 04, 2018 | 122.23 | 123.05 | 116.94 | 117.75 | 262,729 | -4.48(-3.67%) |
Jan 03, 2018 | 125.90 | 126.31 | 121.42 | 122.23 | 200,220 | -3.26(-2.60%) |