Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.00 | 77.40 | 74.93 | 76.81 | 2,510,000 | +0.82(+1.08%) |
Dec 28, 2018 | 75.46 | 76.81 | 73.56 | 75.99 | 2,055,500 | +0.74(+0.98%) |
Dec 27, 2018 | 71.20 | 75.25 | 70.37 | 75.25 | 1,942,974 | +2.84(+3.92%) |
Dec 26, 2018 | 69.31 | 72.45 | 67.92 | 72.41 | 1,272,882 | +4.57(+6.74%) |
Dec 24, 2018 | 67.61 | 69.80 | 66.64 | 67.84 | 761,900 | -0.94(-1.37%) |
Dec 21, 2018 | 71.75 | 72.03 | 68.47 | 68.78 | 2,486,100 | -2.42(-3.40%) |
Dec 20, 2018 | 71.92 | 73.44 | 69.41 | 71.20 | 2,107,005 | -1.51(-2.08%) |
Dec 19, 2018 | 75.75 | 77.18 | 71.51 | 72.71 | 2,240,520 | -3.24(-4.27%) |
Dec 18, 2018 | 76.26 | 77.04 | 74.47 | 75.95 | 2,044,583 | +0.06(+0.08%) |
Dec 17, 2018 | 78.50 | 78.61 | 75.20 | 75.89 | 1,615,226 | -3.31(-4.18%) |
Dec 14, 2018 | 78.38 | 81.22 | 77.82 | 79.20 | 1,630,800 | -0.41(-0.52%) |
Dec 13, 2018 | 82.02 | 82.95 | 79.12 | 79.61 | 1,526,610 | -1.75(-2.15%) |
Dec 12, 2018 | 81.93 | 82.72 | 80.01 | 81.36 | 1,721,765 | +0.44(+0.54%) |
Dec 11, 2018 | 82.80 | 83.80 | 80.04 | 80.92 | 1,941,442 | +0.11(+0.14%) |
Dec 10, 2018 | 76.40 | 81.64 | 76.27 | 80.81 | 2,343,442 | +4.01(+5.22%) |
Dec 07, 2018 | 80.95 | 82.51 | 76.28 | 76.80 | 2,580,800 | -4.61(-5.66%) |
Dec 06, 2018 | 74.90 | 81.55 | 73.10 | 81.41 | 3,408,022 | +3.65(+4.69%) |
Dec 04, 2018 | 82.25 | 83.15 | 77.16 | 77.76 | 2,887,000 | -4.98(-6.02%) |
Dec 03, 2018 | 81.05 | 82.92 | 79.43 | 82.74 | 3,198,249 | +4.45(+5.68%) |
Nov 30, 2018 | 79.57 | 80.92 | 77.36 | 78.29 | 6,249,400 | -1.90(-2.37%) |
Nov 29, 2018 | 79.99 | 81.61 | 79.13 | 80.19 | 2,005,570 | +0.13(+0.16%) |
Nov 28, 2018 | 78.08 | 80.18 | 75.78 | 80.06 | 4,175,645 | +3.26(+4.24%) |
Nov 27, 2018 | 80.57 | 81.26 | 75.81 | 76.80 | 2,055,906 | -4.41(-5.43%) |
Nov 26, 2018 | 80.24 | 81.77 | 79.14 | 81.21 | 1,688,490 | +2.23(+2.82%) |
Nov 23, 2018 | 77.93 | 80.53 | 77.76 | 78.98 | 674,300 | +0.39(+0.50%) |
Nov 21, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.07(+0.09%) | |
Nov 20, 2018 | 75.75 | 80.49 | 73.72 | 78.52 | 3,172,585 | -1.90(-2.36%) |
Nov 19, 2018 | 86.65 | 87.07 | 80.00 | 80.42 | 2,897,056 | -7.07(-8.08%) |
Nov 16, 2018 | 89.31 | 91.20 | 86.41 | 87.49 | 2,705,900 | -3.29(-3.62%) |
Nov 15, 2018 | 87.27 | 91.13 | 85.35 | 90.78 | 2,135,386 | +2.91(+3.31%) |
Nov 14, 2018 | 87.99 | 89.35 | 86.45 | 87.87 | 2,252,185 | +1.28(+1.48%) |
Nov 13, 2018 | 86.38 | 88.16 | 85.24 | 86.59 | 1,862,308 | +1.07(+1.25%) |
Nov 12, 2018 | 88.00 | 88.66 | 84.02 | 85.52 | 2,713,204 | -3.44(-3.87%) |
Nov 09, 2018 | 91.37 | 91.79 | 85.89 | 88.96 | 2,901,500 | -3.40(-3.68%) |
Nov 08, 2018 | 93.98 | 94.73 | 91.86 | 92.36 | 1,688,846 | -1.76(-1.87%) |
Nov 07, 2018 | 92.12 | 95.59 | 92.12 | 94.12 | 3,242,120 | +2.97(+3.26%) |
Nov 06, 2018 | 92.41 | 94.92 | 90.54 | 91.15 | 1,835,146 | -1.31(-1.42%) |
Nov 05, 2018 | 95.21 | 95.26 | 90.53 | 92.46 | 2,259,120 | -2.83(-2.97%) |
Nov 02, 2018 | 95.13 | 96.80 | 93.35 | 95.29 | 1,547,400 | +0.66(+0.70%) |
Nov 01, 2018 | 92.25 | 95.34 | 89.91 | 94.63 | 2,198,619 | +1.89(+2.04%) |
Oct 31, 2018 | 92.59 | 97.96 | 92.09 | 92.74 | 4,508,294 | +3.49(+3.91%) |
Oct 30, 2018 | 83.67 | 89.30 | 82.30 | 89.25 | 3,234,227 | +4.81(+5.70%) |
Oct 29, 2018 | 89.24 | 90.00 | 82.60 | 84.44 | 4,819,400 | -3.51(-3.99%) |
Oct 26, 2018 | 96.58 | 96.98 | 87.41 | 87.95 | 6,249,700 | -8.53(-8.84%) |
Oct 25, 2018 | 91.84 | 102.81 | 89.02 | 96.48 | 8,857,064 | -13.14(-11.99%) |
Oct 24, 2018 | 116.17 | 117.00 | 109.12 | 109.62 | 3,410,360 | -6.11(-5.28%) |
Oct 23, 2018 | 112.84 | 116.32 | 111.00 | 115.73 | 2,048,584 | -1.04(-0.89%) |
Oct 22, 2018 | 115.65 | 117.84 | 113.30 | 116.77 | 1,730,648 | +2.08(+1.81%) |
Oct 19, 2018 | 119.31 | 119.52 | 114.56 | 114.69 | 1,304,400 | -2.72(-2.32%) |
Oct 18, 2018 | 119.41 | 121.63 | 116.52 | 117.41 | 1,428,977 | -3.21(-2.66%) |
Oct 17, 2018 | 122.55 | 122.82 | 117.62 | 120.62 | 1,608,665 | -0.72(-0.59%) |
Oct 16, 2018 | 117.11 | 121.80 | 115.68 | 121.34 | 2,039,415 | +7.29(+6.39%) |
Oct 15, 2018 | 115.87 | 116.35 | 110.87 | 114.05 | 3,133,597 | -2.50(-2.15%) |
Oct 12, 2018 | 118.48 | 119.75 | 114.03 | 116.55 | 1,751,300 | +2.22(+1.94%) |
Oct 11, 2018 | 115.30 | 119.00 | 114.03 | 114.33 | 2,999,050 | -3.49(-2.96%) |
Oct 10, 2018 | 128.69 | 128.69 | 117.56 | 117.82 | 3,120,085 | -10.63(-8.28%) |
Oct 09, 2018 | 124.66 | 129.66 | 124.40 | 128.45 | 1,254,241 | +1.75(+1.38%) |
Oct 08, 2018 | 127.69 | 129.67 | 123.66 | 126.70 | 1,405,144 | -3.14(-2.42%) |
Oct 05, 2018 | 130.00 | 133.59 | 126.89 | 129.84 | 1,133,400 | -0.69(-0.53%) |
Oct 04, 2018 | 134.90 | 135.69 | 128.61 | 130.53 | 1,483,761 | -4.71(-3.48%) |
Oct 03, 2018 | 136.78 | 137.74 | 134.43 | 135.24 | 957,664 | -1.75(-1.28%) |
Oct 02, 2018 | 136.46 | 138.05 | 135.56 | 136.99 | 1,143,303 | -0.39(-0.28%) |
Oct 01, 2018 | 138.90 | 140.21 | 134.78 | 137.38 | 1,423,861 | -1.24(-0.89%) |
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |
Sep 04, 2018 | 144.00 | 145.37 | 143.40 | 144.00 | 1,022,819 | -0.11(-0.08%) |
Aug 31, 2018 | 144.11 | 144.11 | 144.11 | 0 | +1.50(+1.05%) | |
Aug 30, 2018 | 143.00 | 145.09 | 142.02 | 142.61 | 715,012 | -0.39(-0.27%) |
Aug 29, 2018 | 141.31 | 143.28 | 141.31 | 143.00 | 1,029,387 | +2.52(+1.79%) |
Aug 28, 2018 | 140.00 | 141.43 | 139.15 | 140.48 | 645,837 | +0.62(+0.44%) |
Aug 27, 2018 | 140.00 | 140.87 | 138.10 | 139.86 | 637,422 | +1.42(+1.03%) |
Aug 24, 2018 | 138.10 | 140.50 | 138.01 | 138.44 | 799,900 | +0.51(+0.37%) |
Aug 23, 2018 | 136.15 | 139.84 | 135.72 | 137.93 | 1,536,647 | +2.59(+1.91%) |
Aug 22, 2018 | 132.76 | 136.80 | 132.76 | 135.34 | 1,233,615 | +2.23(+1.68%) |
Aug 21, 2018 | 132.85 | 136.07 | 131.43 | 133.11 | 1,132,218 | +0.80(+0.60%) |
Aug 20, 2018 | 127.41 | 132.87 | 126.43 | 132.31 | 1,626,733 | +4.91(+3.85%) |
Aug 17, 2018 | 128.39 | 128.54 | 125.42 | 127.40 | 617,900 | -1.15(-0.89%) |
Aug 16, 2018 | 128.64 | 129.45 | 127.54 | 128.55 | 597,431 | +1.18(+0.93%) |
Aug 15, 2018 | 128.00 | 130.27 | 125.21 | 127.37 | 826,207 | -1.64(-1.27%) |
Aug 14, 2018 | 130.00 | 130.81 | 127.43 | 129.01 | 999,314 | -0.91(-0.70%) |
Aug 13, 2018 | 130.60 | 132.51 | 129.78 | 129.92 | 1,108,927 | -0.50(-0.38%) |
Aug 10, 2018 | 129.00 | 130.74 | 128.18 | 130.42 | 754,100 | -0.02(-0.02%) |
Aug 09, 2018 | 128.62 | 132.58 | 128.62 | 130.44 | 1,540,802 | +2.55(+1.99%) |
Aug 08, 2018 | 129.47 | 129.49 | 126.83 | 127.89 | 845,995 | -0.75(-0.58%) |
Aug 07, 2018 | 129.80 | 130.65 | 127.77 | 128.64 | 1,075,956 | -0.41(-0.32%) |
Aug 06, 2018 | 125.63 | 129.56 | 125.52 | 129.05 | 935,499 | +2.97(+2.36%) |
Aug 03, 2018 | 127.70 | 128.61 | 124.09 | 126.08 | 1,051,500 | -1.70(-1.33%) |
Aug 02, 2018 | 124.35 | 128.35 | 123.64 | 127.78 | 1,484,038 | +2.78(+2.22%) |
Aug 01, 2018 | 121.86 | 126.64 | 121.51 | 125.00 | 1,801,261 | +3.11(+2.55%) |
Jul 31, 2018 | 124.85 | 125.59 | 121.09 | 121.89 | 1,805,009 | -2.39(-1.92%) |
Jul 30, 2018 | 131.20 | 131.76 | 123.10 | 124.28 | 2,448,289 | -6.72(-5.13%) |
Jul 27, 2018 | 135.88 | 136.00 | 130.08 | 131.00 | 2,232,500 | -4.51(-3.33%) |
Jul 26, 2018 | 134.75 | 141.06 | 134.10 | 135.51 | 3,226,249 | +0.78(+0.58%) |
Jul 25, 2018 | 138.85 | 117.50 | 134.73 | 11,209,031 | +25.67(+23.54%) | |
Jul 24, 2018 | 112.50 | 113.11 | 107.47 | 109.06 | 2,500,023 | -1.21(-1.10%) |
Jul 23, 2018 | 111.76 | 111.98 | 109.15 | 110.27 | 1,820,655 | -1.67(-1.49%) |
Jul 20, 2018 | 112.41 | 112.70 | 111.09 | 111.94 | 1,117,536 | -0.51(-0.45%) |
Jul 19, 2018 | 113.50 | 114.81 | 112.24 | 112.45 | 1,074,395 | -1.42(-1.25%) |
Jul 18, 2018 | 114.01 | 114.39 | 111.40 | 113.87 | 970,718 | -0.04(-0.04%) |
Jul 17, 2018 | 109.85 | 114.85 | 109.09 | 113.91 | 1,192,860 | +3.73(+3.39%) |
Jul 16, 2018 | 110.88 | 111.37 | 109.11 | 110.18 | 916,675 | -0.75(-0.68%) |
Jul 13, 2018 | 111.25 | 112.39 | 110.58 | 110.93 | 933,571 | -0.32(-0.29%) |
Jul 12, 2018 | 109.77 | 111.76 | 109.50 | 111.25 | 992,001 | +2.25(+2.06%) |
Jul 11, 2018 | 107.07 | 110.09 | 106.51 | 109.00 | 716,791 | +0.58(+0.53%) |
Jul 10, 2018 | 110.14 | 110.68 | 108.12 | 108.42 | 687,376 | -1.25(-1.14%) |
Jul 09, 2018 | 109.50 | 110.75 | 107.61 | 109.67 | 1,820,182 | +1.37(+1.27%) |
Jul 06, 2018 | 105.87 | 109.26 | 105.27 | 108.30 | 1,388,591 | +2.02(+1.90%) |
Jul 05, 2018 | 105.96 | 106.38 | 104.01 | 106.28 | 1,531,778 | +0.95(+0.90%) |
Jul 03, 2018 | 105.33 | 105.33 | 105.33 | 0 | -1.27(-1.19%) | |
Jul 02, 2018 | 102.90 | 107.21 | 102.25 | 106.60 | 1,384,021 | +1.69(+1.61%) |
Jun 29, 2018 | 105.95 | 106.88 | 104.31 | 104.91 | 1,694,523 | -0.67(-0.63%) |
Jun 28, 2018 | 102.76 | 105.95 | 100.86 | 105.58 | 1,416,094 | +1.97(+1.90%) |
Jun 27, 2018 | 104.34 | 106.73 | 103.52 | 103.61 | 2,574,680 | +0.27(+0.26%) |
Jun 26, 2018 | 102.50 | 104.47 | 101.61 | 103.34 | 2,314,698 | +1.56(+1.53%) |
Jun 25, 2018 | 106.17 | 106.17 | 101.12 | 101.78 | 3,277,271 | -5.20(-4.86%) |
Jun 22, 2018 | 110.97 | 111.41 | 106.82 | 106.98 | 10,168,473 | -3.50(-3.17%) |
Jun 21, 2018 | 113.49 | 114.16 | 109.58 | 110.48 | 2,131,124 | -3.00(-2.64%) |
Jun 20, 2018 | 115.70 | 116.00 | 113.42 | 113.48 | 2,484,928 | -0.52(-0.46%) |
Jun 19, 2018 | 116.62 | 112.73 | 114.00 | 2,266,930 | -3.31(-2.82%) | |
Jun 18, 2018 | 117.70 | 117.97 | 116.35 | 117.31 | 1,981,881 | -1.46(-1.23%) |
Jun 15, 2018 | 119.86 | 119.86 | 118.77 | 2,088,749 | -1.09(-0.91%) | |
Jun 14, 2018 | 118.35 | 120.00 | 116.00 | 119.86 | 2,847,686 | +3.88(+3.35%) |
Jun 13, 2018 | 114.38 | 116.90 | 113.85 | 115.98 | 2,372,617 | +3.16(+2.80%) |
Jun 12, 2018 | 108.48 | 113.25 | 107.58 | 112.82 | 1,658,269 | +5.25(+4.88%) |
Jun 11, 2018 | 105.21 | 108.07 | 104.45 | 107.57 | 985,708 | +2.75(+2.62%) |
Jun 08, 2018 | 104.40 | 106.26 | 103.67 | 104.82 | 949,394 | -0.09(-0.09%) |
Jun 07, 2018 | 108.08 | 109.31 | 102.06 | 104.91 | 1,752,903 | -2.87(-2.66%) |
Jun 06, 2018 | 106.89 | 107.78 | 1,349,001 | -1.70(-1.55%) | ||
Jun 05, 2018 | 108.30 | 113.61 | 108.30 | 109.48 | 1,598,097 | +1.55(+1.44%) |
Jun 04, 2018 | 108.31 | 108.95 | 106.56 | 107.93 | 945,348 | +0.16(+0.15%) |
Jun 01, 2018 | 108.86 | 109.95 | 107.28 | 107.77 | 1,428,870 | +0.56(+0.52%) |
May 31, 2018 | 108.21 | 111.46 | 106.50 | 107.21 | 2,063,035 | -0.33(-0.31%) |
May 30, 2018 | 102.16 | 108.22 | 101.52 | 107.54 | 1,834,453 | +6.41(+6.34%) |
May 29, 2018 | 101.00 | 102.02 | 99.99 | 101.13 | 1,024,139 | -0.65(-0.64%) |
May 25, 2018 | 101.78 | 101.78 | 101.78 | 0 | -1.31(-1.27%) | |
May 24, 2018 | 103.00 | 104.05 | 102.02 | 103.09 | 798,558 | +0.34(+0.33%) |
May 23, 2018 | 101.62 | 103.25 | 101.17 | 102.75 | 615,749 | +0.10(+0.10%) |
May 22, 2018 | 104.45 | 104.45 | 102.58 | 102.65 | 537,037 | -1.03(-0.99%) |
May 21, 2018 | 104.74 | 106.59 | 103.06 | 103.68 | 1,115,143 | -0.12(-0.12%) |
May 18, 2018 | 103.48 | 105.13 | 103.21 | 103.80 | 1,031,596 | +0.42(+0.41%) |
May 17, 2018 | 102.17 | 104.30 | 101.67 | 103.38 | 956,043 | +0.71(+0.69%) |
May 16, 2018 | 100.62 | 103.25 | 100.15 | 102.67 | 997,019 | +2.03(+2.02%) |
May 15, 2018 | 100.75 | 101.11 | 98.66 | 100.64 | 918,066 | -1.06(-1.04%) |
May 14, 2018 | 102.80 | 104.53 | 100.81 | 101.70 | 895,555 | -0.34(-0.33%) |
May 11, 2018 | 104.50 | 104.57 | 101.69 | 102.04 | 979,213 | -2.36(-2.26%) |
May 10, 2018 | 104.00 | 106.70 | 103.59 | 104.40 | 903,766 | +0.95(+0.92%) |
May 09, 2018 | 102.97 | 104.31 | 102.19 | 103.45 | 1,039,562 | +1.00(+0.98%) |
May 08, 2018 | 100.94 | 102.89 | 100.01 | 102.45 | 990,850 | +0.77(+0.76%) |
May 07, 2018 | 99.00 | 102.96 | 99.00 | 101.68 | 1,142,380 | +2.90(+2.94%) |
May 04, 2018 | 95.90 | 99.03 | 95.59 | 98.78 | 765,583 | +1.99(+2.06%) |
May 03, 2018 | 94.45 | 96.81 | 93.29 | 96.79 | 1,001,803 | +1.23(+1.29%) |
May 02, 2018 | 92.91 | 97.49 | 92.85 | 95.56 | 2,323,327 | +2.91(+3.14%) |
May 01, 2018 | 95.24 | 96.80 | 89.61 | 92.65 | 5,243,058 | -8.49(-8.39%) |
Apr 30, 2018 | 98.80 | 102.06 | 97.53 | 101.14 | 2,720,335 | +1.77(+1.78%) |
Apr 27, 2018 | 99.06 | 99.98 | 97.25 | 99.37 | 1,033,920 | +0.84(+0.85%) |
Apr 26, 2018 | 96.81 | 99.16 | 96.30 | 98.53 | 880,010 | +2.96(+3.10%) |
Apr 25, 2018 | 96.26 | 97.35 | 92.42 | 95.57 | 2,169,889 | -2.46(-2.51%) |
Apr 24, 2018 | 102.83 | 103.99 | 95.41 | 98.03 | 1,854,506 | -4.14(-4.05%) |
Apr 23, 2018 | 102.00 | 105.68 | 101.17 | 102.17 | 1,616,731 | +0.50(+0.49%) |
Apr 20, 2018 | 102.00 | 103.14 | 101.20 | 101.67 | 816,582 | -0.07(-0.07%) |
Apr 19, 2018 | 102.97 | 103.45 | 101.08 | 101.74 | 982,075 | -1.33(-1.29%) |
Apr 18, 2018 | 101.83 | 104.24 | 99.67 | 103.07 | 1,528,107 | -0.65(-0.63%) |
Apr 17, 2018 | 100.18 | 104.45 | 99.25 | 103.72 | 2,326,191 | +5.22(+5.30%) |
Apr 16, 2018 | 98.80 | 99.25 | 97.01 | 98.50 | 962,627 | +0.59(+0.60%) |
Apr 13, 2018 | 99.64 | 99.87 | 97.09 | 97.91 | 867,001 | -1.99(-1.99%) |
Apr 12, 2018 | 99.17 | 100.39 | 98.80 | 99.90 | 656,821 | +1.58(+1.61%) |
Apr 11, 2018 | 99.41 | 100.96 | 97.94 | 98.32 | 968,261 | -1.55(-1.55%) |
Apr 10, 2018 | 98.82 | 100.66 | 97.50 | 99.87 | 1,141,627 | +2.79(+2.87%) |
Apr 09, 2018 | 97.20 | 99.08 | 96.74 | 97.08 | 1,309,718 | -0.01(-0.01%) |
Apr 06, 2018 | 97.09 | 1,553,628 | -3.09(-3.08%) | |||
Apr 05, 2018 | 100.67 | 101.25 | 99.00 | 100.18 | 1,398,995 | +0.65(+0.65%) |
Apr 04, 2018 | 96.06 | 99.81 | 94.08 | 99.53 | 1,477,498 | +1.89(+1.94%) |
Apr 03, 2018 | 98.28 | 99.50 | 97.10 | 97.64 | 1,057,594 | +0.05(+0.05%) |
Apr 02, 2018 | 100.99 | 101.97 | 96.44 | 97.59 | 1,565,157 | -3.88(-3.82%) |
Mar 29, 2018 | 101.47 | 101.47 | 101.47 | 0 | +2.36(+2.38%) | |
Mar 28, 2018 | 103.00 | 103.00 | 98.50 | 99.11 | 2,885,818 | -4.23(-4.09%) |
Mar 27, 2018 | 108.75 | 109.16 | 102.30 | 103.34 | 2,132,577 | -5.12(-4.72%) |
Mar 26, 2018 | 106.60 | 108.46 | 104.83 | 108.46 | 1,299,783 | +3.85(+3.68%) |
Mar 23, 2018 | 105.75 | 107.00 | 104.42 | 104.61 | 2,323,516 | -1.30(-1.23%) |
Mar 22, 2018 | 109.18 | 109.72 | 105.60 | 105.91 | 2,525,904 | -4.11(-3.74%) |
Mar 21, 2018 | 110.79 | 110.89 | 108.91 | 110.02 | 1,954,244 | -0.46(-0.42%) |
Mar 20, 2018 | 108.82 | 111.86 | 107.96 | 110.48 | 1,448,944 | +1.66(+1.53%) |
Mar 19, 2018 | 107.83 | 109.80 | 106.05 | 108.82 | 1,933,243 | -1.71(-1.55%) |
Mar 16, 2018 | 111.05 | 111.41 | 109.82 | 110.53 | 1,656,678 | -0.36(-0.32%) |
Mar 15, 2018 | 111.15 | 111.92 | 109.30 | 110.89 | 1,518,754 | +0.11(+0.10%) |
Mar 14, 2018 | 110.00 | 111.15 | 107.87 | 110.78 | 1,540,204 | +1.53(+1.40%) |
Mar 13, 2018 | 110.75 | 112.41 | 108.94 | 109.25 | 1,483,694 | -0.34(-0.31%) |
Mar 12, 2018 | 109.21 | 110.36 | 107.65 | 109.59 | 1,340,172 | +1.03(+0.95%) |
Mar 09, 2018 | 107.16 | 108.66 | 106.90 | 108.56 | 1,303,557 | +2.17(+2.04%) |
Mar 08, 2018 | 104.10 | 106.53 | 104.10 | 106.39 | 1,117,624 | +2.23(+2.14%) |
Mar 07, 2018 | 104.67 | 104.16 | 1,122,885 | +2.74(+2.70%) | ||
Mar 06, 2018 | 98.97 | 101.87 | 96.64 | 101.42 | 1,586,234 | -0.56(-0.55%) |
Mar 05, 2018 | 99.18 | 102.65 | 98.41 | 101.98 | 1,195,856 | +2.27(+2.28%) |
Mar 02, 2018 | 96.77 | 99.89 | 95.39 | 99.71 | 1,535,331 | +2.16(+2.21%) |
Mar 01, 2018 | 99.37 | 100.12 | 94.53 | 97.55 | 2,028,911 | -1.86(-1.87%) |
Feb 28, 2018 | 99.11 | 99.77 | 97.81 | 99.41 | 1,156,811 | +0.49(+0.50%) |
Feb 27, 2018 | 99.19 | 101.03 | 97.18 | 98.92 | 1,418,037 | -0.21(-0.21%) |
Feb 26, 2018 | 97.07 | 99.46 | 96.97 | 99.13 | 1,404,473 | +2.40(+2.48%) |
Feb 23, 2018 | 98.26 | 98.99 | 96.05 | 96.73 | 1,673,614 | -1.54(-1.57%) |
Feb 22, 2018 | 98.27 | 995,058 | +0.75(+0.77%) | |||
Feb 21, 2018 | 97.18 | 99.81 | 97.10 | 97.52 | 2,995,480 | +0.47(+0.48%) |
Feb 20, 2018 | 95.28 | 99.32 | 95.18 | 97.05 | 1,601,385 | +1.12(+1.17%) |
Feb 16, 2018 | 95.93 | 95.93 | 95.93 | 0 | +1.53(+1.62%) | |
Feb 15, 2018 | 93.78 | 94.43 | 90.13 | 94.40 | 1,889,242 | +1.01(+1.08%) |
Feb 14, 2018 | 87.69 | 93.93 | 87.51 | 93.39 | 2,575,374 | +5.42(+6.16%) |
Feb 13, 2018 | 86.68 | 89.20 | 86.68 | 87.97 | 1,232,135 | +1.27(+1.46%) |
Feb 12, 2018 | 85.20 | 88.78 | 85.10 | 86.70 | 2,818,669 | +1.16(+1.36%) |
Feb 09, 2018 | 89.80 | 90.75 | 80.88 | 85.54 | 4,962,893 | -3.50(-3.93%) |
Feb 08, 2018 | 84.99 | 94.89 | 84.25 | 89.04 | 13,580,404 | +19.13(+27.36%) |
Feb 07, 2018 | 69.05 | 70.58 | 68.00 | 69.91 | 2,641,663 | +1.01(+1.47%) |
Feb 06, 2018 | 66.59 | 69.43 | 66.07 | 68.90 | 1,961,501 | -0.26(-0.38%) |
Feb 05, 2018 | 67.91 | 70.50 | 66.52 | 69.16 | 1,810,223 | -1.49(-2.11%) |
Feb 02, 2018 | 72.05 | 72.53 | 70.36 | 70.65 | 1,233,273 | -2.21(-3.03%) |
Feb 01, 2018 | 71.87 | 73.47 | 71.50 | 72.86 | 890,165 | +0.61(+0.84%) |
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |