Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.06 | 71.05 | 69.06 | 70.88 | 344,925 | +2.07(+3.01%) |
Dec 28, 2018 | 69.16 | 70.29 | 68.14 | 68.81 | 228,876 | -0.35(-0.51%) |
Dec 27, 2018 | 68.33 | 69.18 | 66.35 | 69.16 | 261,831 | -0.14(-0.21%) |
Dec 26, 2018 | 66.86 | 69.43 | 66.07 | 69.30 | 407,487 | +3.37(+5.11%) |
Dec 24, 2018 | 64.92 | 67.18 | 64.83 | 65.93 | 204,556 | -0.04(-0.05%) |
Dec 21, 2018 | 68.36 | 68.76 | 65.85 | 65.97 | 600,232 | -2.30(-3.36%) |
Dec 20, 2018 | 69.98 | 71.11 | 67.14 | 68.27 | 433,219 | -0.88(-1.28%) |
Dec 19, 2018 | 70.19 | 72.28 | 68.88 | 69.15 | 545,586 | -0.74(-1.06%) |
Dec 18, 2018 | 68.47 | 70.71 | 68.16 | 69.89 | 515,358 | +2.26(+3.34%) |
Dec 17, 2018 | 69.95 | 70.22 | 67.36 | 67.63 | 388,864 | -2.47(-3.52%) |
Dec 14, 2018 | 68.45 | 70.78 | 67.92 | 70.09 | 500,952 | +0.40(+0.57%) |
Dec 13, 2018 | 71.95 | 72.52 | 68.68 | 69.70 | 372,708 | -2.30(-3.19%) |
Dec 12, 2018 | 72.65 | 72.95 | 71.24 | 71.99 | 548,069 | +0.29(+0.40%) |
Dec 11, 2018 | 70.77 | 72.17 | 70.40 | 71.71 | 374,595 | +1.87(+2.68%) |
Dec 10, 2018 | 71.91 | 71.95 | 68.91 | 69.83 | 476,156 | -1.49(-2.10%) |
Dec 07, 2018 | 74.14 | 74.97 | 71.12 | 71.33 | 403,560 | -3.30(-4.43%) |
Dec 06, 2018 | 74.10 | 75.28 | 71.42 | 74.63 | 470,230 | -0.69(-0.92%) |
Dec 04, 2018 | 77.98 | 79.24 | 74.97 | 75.33 | 564,363 | -3.61(-4.57%) |
Dec 03, 2018 | 77.31 | 79.38 | 75.71 | 78.94 | 683,847 | +2.37(+3.09%) |
Nov 30, 2018 | 74.80 | 76.61 | 73.80 | 76.57 | 790,685 | +1.82(+2.43%) |
Nov 29, 2018 | 74.15 | 74.77 | 73.43 | 74.75 | 389,728 | +0.32(+0.44%) |
Nov 28, 2018 | 72.48 | 74.51 | 71.29 | 74.42 | 405,559 | +2.00(+2.77%) |
Nov 27, 2018 | 74.68 | 75.98 | 72.22 | 72.42 | 496,752 | -1.99(-2.67%) |
Nov 26, 2018 | 73.31 | 74.46 | 72.52 | 74.41 | 893,604 | +1.37(+1.88%) |
Nov 23, 2018 | 69.52 | 74.26 | 67.62 | 73.03 | 396,586 | +4.05(+5.88%) |
Nov 21, 2018 | 68.98 | 68.98 | 68.98 | 0 | +1.57(+2.33%) | |
Nov 20, 2018 | 66.69 | 68.95 | 65.80 | 67.41 | 573,635 | -0.23(-0.34%) |
Nov 19, 2018 | 66.54 | 69.11 | 66.23 | 67.64 | 773,114 | +0.83(+1.24%) |
Nov 16, 2018 | 73.03 | 73.04 | 64.31 | 66.81 | 1,945,900 | -7.93(-10.61%) |
Nov 15, 2018 | 62.01 | 75.45 | 61.04 | 74.75 | 2,662,634 | +2.20(+3.03%) |
Nov 14, 2018 | 71.54 | 72.90 | 71.13 | 72.54 | 597,521 | +1.43(+2.00%) |
Nov 13, 2018 | 70.09 | 71.82 | 70.02 | 71.12 | 687,928 | +1.24(+1.77%) |
Nov 12, 2018 | 70.40 | 70.87 | 69.62 | 69.88 | 332,715 | -0.74(-1.05%) |
Nov 09, 2018 | 69.73 | 71.40 | 69.73 | 70.62 | 648,296 | -0.58(-0.81%) |
Nov 08, 2018 | 70.85 | 71.42 | 70.01 | 71.20 | 476,894 | -0.29(-0.41%) |
Nov 07, 2018 | 71.38 | 71.86 | 69.52 | 71.49 | 453,282 | +0.69(+0.97%) |
Nov 06, 2018 | 70.54 | 71.55 | 70.13 | 70.81 | 336,136 | -0.04(-0.06%) |
Nov 05, 2018 | 71.97 | 71.97 | 68.58 | 70.85 | 378,081 | -1.37(-1.90%) |
Nov 02, 2018 | 70.41 | 73.50 | 70.25 | 72.22 | 747,275 | +2.30(+3.29%) |
Nov 01, 2018 | 65.17 | 70.35 | 65.17 | 69.92 | 651,605 | +5.38(+8.34%) |
Oct 31, 2018 | 64.83 | 65.05 | 63.42 | 64.54 | 770,648 | +0.52(+0.81%) |
Oct 30, 2018 | 60.94 | 64.12 | 60.40 | 64.03 | 685,124 | +3.15(+5.18%) |
Oct 29, 2018 | 63.71 | 64.52 | 60.04 | 60.87 | 534,753 | -2.28(-3.61%) |
Oct 26, 2018 | 61.73 | 63.42 | 60.08 | 63.15 | 995,281 | +0.47(+0.75%) |
Oct 25, 2018 | 61.40 | 63.39 | 60.88 | 62.68 | 625,703 | +1.84(+3.03%) |
Oct 24, 2018 | 64.63 | 65.76 | 60.77 | 60.84 | 617,585 | -3.88(-5.99%) |
Oct 23, 2018 | 63.73 | 64.76 | 61.51 | 64.71 | 929,426 | -0.46(-0.71%) |
Oct 22, 2018 | 65.83 | 66.92 | 64.25 | 65.18 | 451,215 | -2.17(-3.22%) |
Oct 19, 2018 | 68.45 | 68.68 | 66.76 | 67.34 | 288,406 | -1.21(-1.77%) |
Oct 18, 2018 | 70.48 | 71.01 | 68.38 | 68.55 | 391,549 | -2.27(-3.21%) |
Oct 17, 2018 | 70.50 | 71.56 | 68.94 | 70.83 | 426,516 | +0.08(+0.11%) |
Oct 16, 2018 | 69.25 | 71.34 | 68.51 | 70.74 | 470,845 | +2.09(+3.04%) |
Oct 15, 2018 | 68.88 | 69.45 | 68.29 | 68.66 | 487,825 | -0.20(-0.30%) |
Oct 12, 2018 | 69.68 | 70.02 | 67.51 | 68.86 | 400,626 | +0.37(+0.55%) |
Oct 11, 2018 | 72.25 | 72.70 | 68.38 | 68.49 | 531,276 | -3.45(-4.79%) |
Oct 10, 2018 | 74.58 | 74.80 | 71.90 | 71.94 | 577,534 | -2.63(-3.53%) |
Oct 09, 2018 | 73.94 | 75.82 | 72.91 | 74.57 | 622,924 | -0.39(-0.52%) |
Oct 08, 2018 | 73.21 | 75.35 | 72.82 | 74.96 | 592,956 | +1.96(+2.69%) |
Oct 05, 2018 | 73.80 | 74.09 | 71.74 | 73.00 | 551,787 | -0.82(-1.11%) |
Oct 04, 2018 | 73.75 | 74.29 | 72.48 | 73.82 | 1,004,108 | -0.14(-0.19%) |
Oct 03, 2018 | 70.70 | 74.17 | 70.63 | 73.96 | 1,197,023 | +4.05(+5.80%) |
Oct 02, 2018 | 68.65 | 70.83 | 68.18 | 69.91 | 503,372 | +1.35(+1.98%) |
Oct 01, 2018 | 71.20 | 71.22 | 68.36 | 68.55 | 477,904 | -2.59(-3.64%) |
Sep 28, 2018 | 71.37 | 72.21 | 69.81 | 71.15 | 676,351 | -1.02(-1.41%) |
Sep 27, 2018 | 71.63 | 72.67 | 71.40 | 72.16 | 402,288 | +0.82(+1.15%) |
Sep 26, 2018 | 69.98 | 71.89 | 69.91 | 71.34 | 503,301 | +0.99(+1.41%) |
Sep 25, 2018 | 69.48 | 70.38 | 68.97 | 70.35 | 363,242 | +0.91(+1.31%) |
Sep 24, 2018 | 70.19 | 70.19 | 69.07 | 69.44 | 514,121 | -0.83(-1.18%) |
Sep 21, 2018 | 71.51 | 71.62 | 69.70 | 70.27 | 551,338 | -1.65(-2.29%) |
Sep 20, 2018 | 71.48 | 72.24 | 69.84 | 71.92 | 500,474 | +0.56(+0.79%) |
Sep 19, 2018 | 71.03 | 72.54 | 70.30 | 71.36 | 481,885 | +0.61(+0.86%) |
Sep 18, 2018 | 70.92 | 71.55 | 69.40 | 70.75 | 623,680 | -0.53(-0.74%) |
Sep 17, 2018 | 68.78 | 71.77 | 68.78 | 71.28 | 631,497 | +1.82(+2.62%) |
Sep 14, 2018 | 68.54 | 69.95 | 68.21 | 69.46 | 619,343 | +0.94(+1.37%) |
Sep 13, 2018 | 68.73 | 69.28 | 67.55 | 68.53 | 758,997 | +0.04(+0.05%) |
Sep 12, 2018 | 69.18 | 71.19 | 68.49 | 68.49 | 428,888 | +0.57(+0.84%) |
Sep 11, 2018 | 69.11 | 69.34 | 67.52 | 67.92 | 516,095 | -1.54(-2.22%) |
Sep 10, 2018 | 68.51 | 70.03 | 68.51 | 69.46 | 469,661 | +1.26(+1.84%) |
Sep 07, 2018 | 67.67 | 68.86 | 67.42 | 68.21 | 516,886 | +0.56(+0.83%) |
Sep 06, 2018 | 67.27 | 68.41 | 66.62 | 67.64 | 811,428 | -0.10(-0.14%) |
Sep 05, 2018 | 67.87 | 69.10 | 67.49 | 67.74 | 686,485 | -0.57(-0.83%) |
Sep 04, 2018 | 70.78 | 70.96 | 68.01 | 68.31 | 627,759 | -2.92(-4.10%) |
Aug 31, 2018 | 71.23 | 71.23 | 71.23 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.85 | 72.22 | 69.23 | 69.60 | 650,233 | -2.52(-3.50%) |
Aug 29, 2018 | 71.43 | 72.52 | 71.25 | 72.12 | 395,555 | +0.34(+0.48%) |
Aug 28, 2018 | 73.79 | 73.79 | 71.69 | 71.77 | 385,618 | -1.58(-2.15%) |
Aug 27, 2018 | 73.07 | 73.89 | 72.95 | 73.35 | 388,228 | +0.64(+0.89%) |
Aug 24, 2018 | 71.23 | 73.77 | 71.11 | 72.71 | 739,882 | +2.05(+2.91%) |
Aug 23, 2018 | 71.82 | 72.26 | 70.21 | 70.65 | 482,103 | -1.53(-2.11%) |
Aug 22, 2018 | 73.83 | 74.04 | 71.46 | 72.18 | 627,630 | -2.03(-2.73%) |
Aug 21, 2018 | 76.69 | 76.69 | 74.18 | 74.21 | 515,371 | -1.99(-2.61%) |
Aug 20, 2018 | 75.43 | 76.55 | 74.79 | 76.20 | 447,596 | +0.91(+1.21%) |
Aug 17, 2018 | 76.41 | 76.41 | 74.13 | 75.29 | 519,380 | -1.16(-1.51%) |
Aug 16, 2018 | 78.20 | 78.93 | 76.36 | 76.45 | 478,111 | -1.72(-2.20%) |
Aug 15, 2018 | 77.41 | 78.69 | 77.35 | 78.17 | 469,546 | +0.28(+0.36%) |
Aug 14, 2018 | 74.67 | 78.38 | 74.67 | 77.88 | 605,106 | +3.57(+4.80%) |
Aug 13, 2018 | 74.79 | 76.33 | 73.00 | 74.31 | 834,225 | +1.28(+1.75%) |
Aug 10, 2018 | 71.90 | 73.77 | 71.86 | 73.03 | 1,129,389 | -1.07(-1.44%) |
Aug 09, 2018 | 81.13 | 81.85 | 73.83 | 74.10 | 2,429,239 | -12.64(-14.57%) |
Aug 08, 2018 | 86.32 | 86.95 | 85.65 | 86.74 | 473,522 | +0.78(+0.90%) |
Aug 07, 2018 | 85.57 | 86.67 | 85.12 | 85.97 | 428,008 | +0.91(+1.07%) |
Aug 06, 2018 | 84.28 | 85.14 | 83.70 | 85.06 | 246,901 | +0.75(+0.89%) |
Aug 03, 2018 | 82.23 | 84.81 | 81.93 | 84.31 | 342,775 | +2.29(+2.79%) |
Aug 02, 2018 | 82.78 | 83.29 | 80.93 | 82.02 | 477,589 | -1.50(-1.79%) |
Aug 01, 2018 | 85.93 | 86.46 | 83.25 | 83.52 | 351,788 | -2.30(-2.68%) |
Jul 31, 2018 | 85.55 | 86.51 | 84.33 | 85.82 | 427,700 | +0.46(+0.54%) |
Jul 30, 2018 | 86.16 | 86.87 | 85.07 | 85.36 | 173,496 | -1.08(-1.25%) |
Jul 27, 2018 | 86.26 | 87.23 | 85.85 | 86.44 | 224,698 | +0.35(+0.41%) |
Jul 26, 2018 | 84.06 | 86.88 | 83.97 | 86.09 | 351,365 | +1.67(+1.97%) |
Jul 25, 2018 | 83.97 | 84.81 | 83.41 | 84.42 | 299,539 | +0.53(+0.63%) |
Jul 24, 2018 | 85.16 | 86.46 | 83.56 | 83.90 | 270,912 | -1.10(-1.30%) |
Jul 23, 2018 | 85.28 | 85.47 | 84.22 | 85.00 | 288,909 | -0.53(-0.62%) |
Jul 20, 2018 | 85.37 | 86.69 | 85.08 | 85.53 | 330,736 | -0.46(-0.53%) |
Jul 19, 2018 | 86.27 | 87.14 | 85.83 | 85.99 | 329,614 | -1.49(-1.70%) |
Jul 18, 2018 | 86.15 | 87.97 | 85.91 | 87.47 | 332,054 | +1.91(+2.24%) |
Jul 17, 2018 | 84.68 | 86.12 | 84.45 | 85.56 | 471,497 | +0.89(+1.05%) |
Jul 16, 2018 | 86.06 | 86.81 | 84.58 | 84.67 | 518,291 | -1.18(-1.38%) |
Jul 13, 2018 | 84.73 | 86.36 | 84.73 | 85.85 | 321,529 | +1.00(+1.17%) |
Jul 12, 2018 | 83.56 | 84.95 | 82.63 | 84.86 | 363,821 | +2.15(+2.60%) |
Jul 11, 2018 | 85.73 | 85.73 | 82.53 | 82.71 | 493,967 | -4.05(-4.66%) |
Jul 10, 2018 | 87.37 | 87.72 | 85.86 | 86.75 | 544,048 | -0.62(-0.71%) |
Jul 09, 2018 | 86.81 | 87.74 | 86.26 | 87.37 | 335,573 | +0.78(+0.90%) |
Jul 06, 2018 | 85.51 | 86.75 | 85.39 | 86.59 | 235,964 | +1.08(+1.27%) |
Jul 05, 2018 | 85.42 | 85.83 | 84.72 | 85.51 | 590,667 | +0.74(+0.87%) |
Jul 03, 2018 | 84.77 | 84.77 | 84.77 | 0 | +1.15(+1.37%) | |
Jul 02, 2018 | 82.94 | 83.96 | 81.40 | 83.62 | 340,662 | +0.20(+0.24%) |
Jun 29, 2018 | 83.30 | 84.16 | 83.04 | 83.42 | 380,935 | +0.33(+0.39%) |
Jun 28, 2018 | 81.86 | 83.48 | 80.89 | 83.09 | 484,119 | +1.27(+1.55%) |
Jun 27, 2018 | 83.48 | 84.58 | 81.70 | 81.82 | 383,002 | -1.91(-2.28%) |
Jun 26, 2018 | 84.19 | 84.27 | 82.88 | 83.74 | 386,442 | -0.28(-0.34%) |
Jun 25, 2018 | 85.97 | 86.23 | 83.45 | 84.02 | 315,355 | -2.27(-2.64%) |
Jun 22, 2018 | 88.29 | 89.51 | 86.16 | 86.29 | 379,045 | -1.08(-1.24%) |
Jun 21, 2018 | 87.77 | 89.12 | 87.22 | 87.38 | 250,643 | -0.82(-0.93%) |
Jun 20, 2018 | 90.81 | 91.30 | 87.97 | 88.20 | 350,887 | +0.49(+0.56%) |
Jun 19, 2018 | 87.55 | 87.92 | 87.14 | 87.70 | 184,109 | -0.47(-0.53%) |
Jun 18, 2018 | 87.55 | 88.34 | 87.06 | 88.17 | 488,341 | -0.02(-0.02%) |
Jun 15, 2018 | 89.17 | 86.88 | 88.19 | 400,328 | -0.98(-1.10%) | |
Jun 14, 2018 | 91.00 | 91.65 | 89.05 | 89.17 | 315,478 | -1.70(-1.87%) |
Jun 13, 2018 | 91.03 | 91.61 | 90.44 | 90.87 | 639,166 | -0.05(-0.06%) |
Jun 12, 2018 | 91.54 | 92.16 | 90.01 | 90.92 | 395,482 | -0.22(-0.24%) |
Jun 11, 2018 | 89.59 | 92.86 | 89.59 | 91.14 | 368,653 | +2.00(+2.25%) |
Jun 08, 2018 | 91.70 | 91.70 | 87.95 | 89.14 | 1,180,094 | -2.38(-2.60%) |
Jun 07, 2018 | 93.71 | 93.90 | 91.35 | 91.52 | 630,096 | -2.35(-2.51%) |
Jun 06, 2018 | 93.00 | 93.88 | 499,255 | -1.88(-1.96%) | ||
Jun 05, 2018 | 96.86 | 96.86 | 95.57 | 95.75 | 203,614 | -1.44(-1.48%) |
Jun 04, 2018 | 96.80 | 97.93 | 96.58 | 97.19 | 471,566 | +0.89(+0.92%) |
Jun 01, 2018 | 98.22 | 98.22 | 96.13 | 96.30 | 474,291 | -1.38(-1.42%) |
May 31, 2018 | 98.46 | 99.34 | 97.23 | 97.68 | 218,743 | -0.50(-0.51%) |
May 30, 2018 | 98.05 | 98.87 | 97.45 | 98.19 | 185,989 | +0.92(+0.94%) |
May 29, 2018 | 99.69 | 99.69 | 96.83 | 97.27 | 284,515 | -2.90(-2.90%) |
May 25, 2018 | 100.17 | 100.17 | 100.17 | 0 | +1.36(+1.37%) | |
May 24, 2018 | 99.33 | 99.77 | 97.84 | 98.82 | 302,214 | +0.59(+0.61%) |
May 23, 2018 | 99.02 | 99.46 | 97.25 | 98.22 | 370,880 | -1.54(-1.54%) |
May 22, 2018 | 99.36 | 100.66 | 98.66 | 99.76 | 408,946 | +0.54(+0.55%) |
May 21, 2018 | 99.75 | 100.37 | 98.91 | 99.22 | 317,745 | +0.03(+0.03%) |
May 18, 2018 | 99.79 | 100.40 | 98.59 | 99.19 | 348,288 | -0.93(-0.93%) |
May 17, 2018 | 100.14 | 101.44 | 99.77 | 100.12 | 787,115 | -0.09(-0.09%) |
May 16, 2018 | 100.26 | 100.66 | 99.87 | 100.21 | 296,020 | +0.29(+0.29%) |
May 15, 2018 | 98.69 | 100.22 | 97.83 | 99.92 | 338,803 | +0.52(+0.52%) |
May 14, 2018 | 99.27 | 100.17 | 98.77 | 99.40 | 340,213 | -0.31(-0.32%) |
May 11, 2018 | 101.80 | 102.06 | 98.44 | 99.72 | 602,340 | -2.38(-2.33%) |
May 10, 2018 | 104.70 | 104.70 | 101.15 | 102.10 | 820,442 | +1.59(+1.58%) |
May 09, 2018 | 101.61 | 102.05 | 100.03 | 100.51 | 443,110 | -1.17(-1.15%) |
May 08, 2018 | 100.91 | 102.06 | 100.69 | 101.68 | 240,976 | +0.69(+0.69%) |
May 07, 2018 | 101.62 | 102.32 | 100.59 | 100.99 | 165,531 | -0.75(-0.74%) |
May 04, 2018 | 100.73 | 102.82 | 100.26 | 101.74 | 222,999 | +0.26(+0.26%) |
May 03, 2018 | 102.53 | 103.38 | 100.90 | 101.48 | 387,672 | -1.54(-1.49%) |
May 02, 2018 | 101.63 | 104.36 | 101.63 | 103.02 | 421,838 | +1.11(+1.09%) |
May 01, 2018 | 102.36 | 102.77 | 101.04 | 101.91 | 195,075 | -0.59(-0.57%) |
Apr 30, 2018 | 102.39 | 103.17 | 101.21 | 102.49 | 277,037 | +0.26(+0.26%) |
Apr 27, 2018 | 98.73 | 104.12 | 98.65 | 102.23 | 612,245 | +4.64(+4.75%) |
Apr 26, 2018 | 99.11 | 99.30 | 97.01 | 97.59 | 416,351 | -1.60(-1.61%) |
Apr 25, 2018 | 99.70 | 99.70 | 97.43 | 99.19 | 286,708 | -0.91(-0.91%) |
Apr 24, 2018 | 103.22 | 103.23 | 99.33 | 100.10 | 374,725 | -2.53(-2.46%) |
Apr 23, 2018 | 103.30 | 104.33 | 102.25 | 102.63 | 241,750 | -1.02(-0.99%) |
Apr 20, 2018 | 105.01 | 105.11 | 103.22 | 103.66 | 341,958 | -1.86(-1.77%) |
Apr 19, 2018 | 107.92 | 108.14 | 105.20 | 105.52 | 284,504 | -2.42(-2.24%) |
Apr 18, 2018 | 106.63 | 109.94 | 106.63 | 107.94 | 339,301 | +1.82(+1.72%) |
Apr 17, 2018 | 106.31 | 106.59 | 105.32 | 106.12 | 189,480 | -0.06(-0.06%) |
Apr 16, 2018 | 106.29 | 107.32 | 105.18 | 106.18 | 214,980 | +0.15(+0.14%) |
Apr 13, 2018 | 108.37 | 108.37 | 105.53 | 106.03 | 219,528 | -1.97(-1.82%) |
Apr 12, 2018 | 106.28 | 109.00 | 104.57 | 108.00 | 414,832 | +2.58(+2.45%) |
Apr 11, 2018 | 106.73 | 107.76 | 105.21 | 105.42 | 444,960 | -2.36(-2.19%) |
Apr 10, 2018 | 109.70 | 109.70 | 107.08 | 107.78 | 216,639 | -1.13(-1.04%) |
Apr 09, 2018 | 108.51 | 110.85 | 108.27 | 108.91 | 384,731 | +1.22(+1.13%) |
Apr 06, 2018 | 113.00 | 113.00 | 107.65 | 107.70 | 560,647 | -5.95(-5.23%) |
Apr 05, 2018 | 113.79 | 114.54 | 113.25 | 113.64 | 181,770 | +0.61(+0.54%) |
Apr 04, 2018 | 110.14 | 113.14 | 109.54 | 113.03 | 353,939 | +1.41(+1.26%) |
Apr 03, 2018 | 110.24 | 112.52 | 109.20 | 111.62 | 371,973 | +1.54(+1.40%) |
Apr 02, 2018 | 112.66 | 112.93 | 108.81 | 110.08 | 308,645 | -2.43(-2.16%) |
Mar 29, 2018 | 112.52 | 112.52 | 112.52 | 0 | +0.98(+0.88%) | |
Mar 28, 2018 | 111.66 | 113.06 | 110.50 | 111.54 | 248,179 | +0.08(+0.07%) |
Mar 27, 2018 | 114.10 | 114.59 | 111.20 | 111.46 | 196,495 | -2.25(-1.98%) |
Mar 26, 2018 | 114.91 | 115.42 | 112.11 | 113.71 | 243,167 | +0.25(+0.22%) |
Mar 23, 2018 | 116.40 | 117.03 | 113.36 | 113.45 | 203,249 | -2.72(-2.34%) |
Mar 22, 2018 | 118.35 | 119.66 | 115.95 | 116.17 | 239,933 | -2.90(-2.44%) |
Mar 21, 2018 | 119.73 | 120.20 | 118.40 | 119.08 | 172,472 | -0.87(-0.72%) |
Mar 20, 2018 | 119.92 | 121.02 | 119.08 | 119.94 | 188,182 | +0.29(+0.24%) |
Mar 19, 2018 | 119.59 | 120.11 | 118.88 | 119.65 | 144,368 | +0.13(+0.11%) |
Mar 16, 2018 | 119.09 | 120.84 | 119.09 | 119.52 | 169,940 | +0.31(+0.26%) |
Mar 15, 2018 | 121.29 | 121.29 | 119.05 | 119.22 | 135,535 | -1.61(-1.33%) |
Mar 14, 2018 | 122.03 | 122.25 | 119.99 | 120.83 | 183,584 | -1.30(-1.06%) |
Mar 13, 2018 | 120.45 | 122.75 | 118.67 | 122.12 | 374,073 | +2.28(+1.91%) |
Mar 12, 2018 | 118.66 | 120.52 | 117.81 | 119.84 | 143,758 | +1.70(+1.44%) |
Mar 09, 2018 | 117.95 | 119.00 | 115.95 | 118.14 | 210,765 | +0.73(+0.62%) |
Mar 08, 2018 | 117.12 | 119.41 | 116.64 | 117.42 | 191,722 | +1.03(+0.89%) |
Mar 07, 2018 | 114.63 | 116.38 | 206,819 | -1.31(-1.11%) | ||
Mar 06, 2018 | 118.18 | 118.38 | 117.11 | 117.69 | 190,352 | -0.19(-0.16%) |
Mar 05, 2018 | 116.51 | 118.40 | 115.47 | 117.89 | 160,863 | +0.40(+0.34%) |
Mar 02, 2018 | 116.97 | 117.98 | 115.11 | 117.48 | 183,770 | -0.55(-0.47%) |
Mar 01, 2018 | 118.63 | 119.13 | 116.57 | 118.04 | 262,099 | -0.14(-0.12%) |
Feb 28, 2018 | 119.32 | 120.13 | 118.06 | 118.17 | 203,626 | -0.55(-0.46%) |
Feb 27, 2018 | 121.18 | 121.44 | 118.24 | 118.72 | 397,613 | -2.07(-1.71%) |
Feb 26, 2018 | 121.68 | 121.68 | 120.23 | 120.79 | 361,130 | -0.50(-0.42%) |
Feb 23, 2018 | 120.27 | 121.34 | 118.52 | 121.30 | 266,880 | +2.29(+1.92%) |
Feb 22, 2018 | 120.47 | 119.01 | 571,562 | +3.86(+3.35%) | ||
Feb 21, 2018 | 114.93 | 117.66 | 113.54 | 115.15 | 387,332 | +0.83(+0.72%) |
Feb 20, 2018 | 113.25 | 114.97 | 112.99 | 114.33 | 157,377 | +0.77(+0.67%) |
Feb 16, 2018 | 113.56 | 113.56 | 113.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 114.19 | 114.45 | 112.61 | 113.59 | 140,542 | +0.26(+0.23%) |
Feb 14, 2018 | 110.91 | 113.69 | 110.44 | 113.33 | 153,461 | +1.96(+1.76%) |
Feb 13, 2018 | 111.09 | 113.63 | 110.03 | 111.38 | 153,633 | +0.30(+0.27%) |
Feb 12, 2018 | 110.08 | 111.86 | 109.15 | 111.08 | 152,811 | +2.09(+1.91%) |
Feb 09, 2018 | 109.75 | 110.38 | 106.21 | 109.00 | 280,134 | +0.15(+0.14%) |
Feb 08, 2018 | 112.13 | 113.00 | 108.85 | 108.85 | 319,120 | -3.22(-2.88%) |
Feb 07, 2018 | 112.16 | 112.61 | 112.16 | 112.07 | 239,646 | -0.12(-0.11%) |
Feb 06, 2018 | 108.00 | 112.77 | 106.06 | 112.19 | 355,803 | +0.78(+0.70%) |
Feb 05, 2018 | 113.58 | 113.58 | 111.08 | 111.41 | 295,151 | -3.50(-3.05%) |
Feb 02, 2018 | 118.59 | 118.59 | 114.55 | 114.92 | 205,095 | -4.33(-3.63%) |
Feb 01, 2018 | 119.82 | 120.17 | 118.17 | 119.24 | 201,027 | -0.98(-0.82%) |
Jan 31, 2018 | 117.65 | 121.10 | 117.25 | 120.23 | 389,817 | +3.39(+2.90%) |
Jan 30, 2018 | 117.14 | 117.46 | 116.12 | 116.84 | 213,087 | -0.59(-0.50%) |
Jan 29, 2018 | 119.57 | 119.57 | 117.30 | 117.43 | 234,888 | -2.14(-1.79%) |
Jan 26, 2018 | 119.83 | 119.88 | 118.55 | 119.57 | 411,954 | +0.53(+0.45%) |
Jan 25, 2018 | 118.94 | 119.41 | 117.91 | 119.03 | 427,259 | +0.08(+0.07%) |
Jan 24, 2018 | 117.51 | 119.20 | 116.68 | 118.96 | 412,649 | +0.89(+0.76%) |
Jan 23, 2018 | 119.64 | 120.07 | 117.91 | 118.06 | 198,942 | -1.36(-1.14%) |
Jan 22, 2018 | 119.47 | 119.74 | 118.30 | 119.42 | 267,054 | -0.20(-0.17%) |
Jan 19, 2018 | 119.60 | 120.12 | 118.70 | 119.62 | 305,584 | +0.81(+0.68%) |
Jan 18, 2018 | 119.96 | 120.80 | 118.75 | 118.81 | 176,506 | -1.48(-1.23%) |
Jan 17, 2018 | 120.50 | 120.77 | 119.23 | 120.29 | 178,404 | +0.30(+0.25%) |
Jan 16, 2018 | 122.73 | 122.73 | 119.89 | 119.98 | 202,917 | -2.57(-2.10%) |
Jan 12, 2018 | 122.56 | 122.56 | 122.56 | 0 | +2.87(+2.40%) | |
Jan 11, 2018 | 115.86 | 120.44 | 115.86 | 119.69 | 426,471 | +4.94(+4.31%) |
Jan 10, 2018 | 114.36 | 114.86 | 113.30 | 114.74 | 503,097 | +0.73(+0.64%) |
Jan 09, 2018 | 114.70 | 114.97 | 113.89 | 114.01 | 219,955 | -0.64(-0.56%) |
Jan 08, 2018 | 116.01 | 116.44 | 113.68 | 114.66 | 343,552 | -1.93(-1.66%) |
Jan 05, 2018 | 117.80 | 117.90 | 115.99 | 116.58 | 221,174 | -0.53(-0.45%) |
Jan 04, 2018 | 119.89 | 119.89 | 116.95 | 117.11 | 243,751 | -1.86(-1.56%) |
Jan 03, 2018 | 119.50 | 119.87 | 118.72 | 118.97 | 271,026 | -0.81(-0.67%) |