Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.80 | 64.54 | 62.66 | 63.59 | 1,074,700 | +1.31(+2.10%) |
Dec 28, 2018 | 62.74 | 63.82 | 61.71 | 62.28 | 1,027,400 | -0.06(-0.10%) |
Dec 27, 2018 | 61.40 | 62.37 | 60.00 | 62.34 | 1,172,998 | +0.32(+0.52%) |
Dec 26, 2018 | 58.88 | 62.05 | 58.46 | 62.02 | 1,388,453 | +3.52(+6.02%) |
Dec 24, 2018 | 58.25 | 60.12 | 57.00 | 58.50 | 1,000,600 | -0.17(-0.29%) |
Dec 21, 2018 | 62.02 | 63.33 | 58.35 | 58.67 | 3,337,400 | -3.06(-4.96%) |
Dec 20, 2018 | 62.43 | 63.38 | 60.63 | 61.73 | 1,733,424 | -1.02(-1.63%) |
Dec 19, 2018 | 64.04 | 65.48 | 61.89 | 62.75 | 1,753,760 | -1.51(-2.35%) |
Dec 18, 2018 | 66.69 | 66.86 | 63.50 | 64.26 | 1,707,689 | -0.56(-0.86%) |
Dec 17, 2018 | 65.75 | 66.89 | 64.21 | 64.82 | 1,394,484 | -1.43(-2.16%) |
Dec 14, 2018 | 66.61 | 67.64 | 65.66 | 66.25 | 1,184,800 | -1.04(-1.55%) |
Dec 13, 2018 | 67.96 | 68.87 | 67.05 | 67.29 | 1,182,140 | -0.38(-0.56%) |
Dec 12, 2018 | 66.65 | 68.60 | 66.65 | 67.67 | 1,093,182 | +2.07(+3.16%) |
Dec 11, 2018 | 66.30 | 66.48 | 64.86 | 65.60 | 901,841 | +0.18(+0.28%) |
Dec 10, 2018 | 64.73 | 65.80 | 63.54 | 65.42 | 1,192,675 | +0.91(+1.41%) |
Dec 07, 2018 | 64.70 | 66.88 | 63.93 | 64.51 | 1,258,100 | -0.59(-0.91%) |
Dec 06, 2018 | 64.72 | 65.46 | 63.22 | 65.10 | 1,565,492 | -0.42(-0.64%) |
Dec 04, 2018 | 68.07 | 68.72 | 65.38 | 65.52 | 1,963,200 | -2.80(-4.10%) |
Dec 03, 2018 | 65.25 | 68.93 | 65.25 | 68.32 | 2,691,255 | +4.07(+6.33%) |
Nov 30, 2018 | 64.84 | 65.50 | 63.55 | 64.25 | 2,849,100 | -0.54(-0.83%) |
Nov 29, 2018 | 65.22 | 66.25 | 64.71 | 64.79 | 1,462,973 | -0.97(-1.48%) |
Nov 28, 2018 | 67.11 | 67.28 | 65.18 | 65.76 | 1,906,622 | -1.43(-2.13%) |
Nov 27, 2018 | 66.80 | 68.14 | 65.74 | 67.19 | 1,284,360 | -0.19(-0.28%) |
Nov 26, 2018 | 65.50 | 67.53 | 65.01 | 67.38 | 1,163,723 | +2.71(+4.19%) |
Nov 23, 2018 | 63.62 | 66.30 | 63.30 | 64.67 | 688,300 | +0.60(+0.94%) |
Nov 21, 2018 | 64.07 | 64.07 | 64.07 | 0 | +0.48(+0.75%) | |
Nov 20, 2018 | 63.51 | 64.78 | 62.64 | 63.59 | 1,264,581 | -0.66(-1.03%) |
Nov 19, 2018 | 66.32 | 66.85 | 63.53 | 64.25 | 1,664,044 | -2.26(-3.40%) |
Nov 16, 2018 | 64.86 | 66.91 | 64.33 | 66.51 | 1,172,300 | +1.48(+2.28%) |
Nov 15, 2018 | 62.82 | 65.07 | 61.52 | 65.03 | 1,305,758 | +0.88(+1.37%) |
Nov 14, 2018 | 64.17 | 64.78 | 62.85 | 64.15 | 2,388,701 | +0.42(+0.66%) |
Nov 13, 2018 | 62.97 | 65.30 | 62.80 | 63.73 | 1,524,936 | +0.87(+1.38%) |
Nov 12, 2018 | 66.10 | 66.19 | 62.51 | 62.86 | 2,228,570 | -3.17(-4.80%) |
Nov 09, 2018 | 68.39 | 68.50 | 64.93 | 66.03 | 1,326,000 | -2.64(-3.84%) |
Nov 08, 2018 | 68.99 | 69.72 | 67.96 | 68.67 | 1,138,377 | -0.36(-0.52%) |
Nov 07, 2018 | 69.27 | 70.00 | 68.05 | 69.03 | 1,606,401 | +0.50(+0.73%) |
Nov 06, 2018 | 69.10 | 69.85 | 68.05 | 68.53 | 1,154,383 | -0.44(-0.64%) |
Nov 05, 2018 | 67.73 | 69.19 | 66.38 | 68.97 | 1,184,219 | +1.56(+2.31%) |
Nov 02, 2018 | 68.95 | 69.81 | 65.89 | 67.41 | 1,577,600 | -1.02(-1.49%) |
Nov 01, 2018 | 65.05 | 69.27 | 62.33 | 68.43 | 1,775,892 | +3.61(+5.57%) |
Oct 31, 2018 | 61.66 | 65.77 | 61.26 | 64.82 | 2,474,421 | +3.79(+6.21%) |
Oct 30, 2018 | 61.41 | 63.00 | 58.33 | 61.03 | 5,709,773 | -2.29(-3.62%) |
Oct 29, 2018 | 65.08 | 66.70 | 61.81 | 63.32 | 1,609,867 | -0.63(-0.99%) |
Oct 26, 2018 | 62.14 | 65.55 | 61.45 | 63.95 | 1,625,500 | -0.34(-0.53%) |
Oct 25, 2018 | 61.47 | 64.56 | 60.68 | 64.29 | 1,884,106 | +3.37(+5.53%) |
Oct 24, 2018 | 64.89 | 64.97 | 60.71 | 60.92 | 2,541,019 | -4.12(-6.33%) |
Oct 23, 2018 | 64.34 | 65.87 | 62.71 | 65.04 | 1,176,208 | -0.14(-0.21%) |
Oct 22, 2018 | 67.07 | 67.55 | 64.75 | 65.18 | 1,055,846 | -0.88(-1.33%) |
Oct 19, 2018 | 64.49 | 67.02 | 63.75 | 66.06 | 1,635,900 | +1.62(+2.51%) |
Oct 18, 2018 | 65.35 | 65.49 | 63.49 | 64.44 | 1,163,246 | -0.60(-0.92%) |
Oct 17, 2018 | 64.91 | 65.50 | 64.10 | 65.04 | 2,128,283 | +0.13(+0.20%) |
Oct 16, 2018 | 62.47 | 65.12 | 62.27 | 64.91 | 1,483,231 | +2.88(+4.64%) |
Oct 15, 2018 | 62.17 | 63.00 | 61.51 | 62.03 | 1,151,774 | -0.53(-0.85%) |
Oct 12, 2018 | 62.69 | 63.00 | 60.90 | 62.56 | 1,689,900 | +0.81(+1.31%) |
Oct 11, 2018 | 64.08 | 64.97 | 61.07 | 61.75 | 2,194,931 | -2.10(-3.29%) |
Oct 10, 2018 | 65.50 | 66.26 | 63.78 | 63.85 | 1,477,808 | -1.65(-2.52%) |
Oct 09, 2018 | 64.18 | 65.97 | 63.72 | 65.50 | 887,586 | +1.33(+2.07%) |
Oct 08, 2018 | 64.61 | 65.01 | 62.83 | 64.17 | 1,396,611 | -0.91(-1.40%) |
Oct 05, 2018 | 66.27 | 66.98 | 63.79 | 65.08 | 1,302,400 | -1.11(-1.68%) |
Oct 04, 2018 | 69.76 | 69.76 | 65.71 | 66.19 | 1,377,973 | -3.75(-5.36%) |
Oct 03, 2018 | 70.00 | 70.58 | 69.55 | 69.94 | 873,988 | +0.09(+0.13%) |
Oct 02, 2018 | 68.86 | 69.90 | 68.57 | 69.85 | 1,065,206 | +1.03(+1.50%) |
Oct 01, 2018 | 69.47 | 69.90 | 68.30 | 68.82 | 900,406 | -0.26(-0.38%) |
Sep 28, 2018 | 68.81 | 69.93 | 68.56 | 69.08 | 1,312,800 | +0.04(+0.06%) |
Sep 27, 2018 | 67.55 | 69.43 | 67.00 | 69.04 | 971,726 | +1.62(+2.40%) |
Sep 26, 2018 | 66.03 | 69.34 | 66.03 | 67.42 | 1,841,859 | +1.56(+2.37%) |
Sep 25, 2018 | 66.71 | 66.83 | 65.65 | 65.86 | 1,067,192 | -0.62(-0.93%) |
Sep 24, 2018 | 66.52 | 66.87 | 65.64 | 66.48 | 1,093,712 | -0.11(-0.17%) |
Sep 21, 2018 | 68.37 | 68.86 | 66.42 | 66.59 | 1,992,800 | -1.69(-2.48%) |
Sep 20, 2018 | 67.36 | 68.61 | 67.26 | 68.28 | 1,150,362 | +1.03(+1.53%) |
Sep 19, 2018 | 67.79 | 68.96 | 67.20 | 67.25 | 918,721 | -0.57(-0.84%) |
Sep 18, 2018 | 66.85 | 67.98 | 66.59 | 67.82 | 760,067 | +0.80(+1.19%) |
Sep 17, 2018 | 68.09 | 68.40 | 66.47 | 67.02 | 1,141,440 | -1.07(-1.57%) |
Sep 14, 2018 | 67.65 | 68.53 | 67.19 | 68.09 | 957,800 | +0.61(+0.90%) |
Sep 13, 2018 | 67.03 | 67.67 | 66.08 | 67.48 | 1,202,082 | +0.97(+1.46%) |
Sep 12, 2018 | 66.86 | 66.96 | 65.47 | 66.51 | 1,363,909 | -0.31(-0.46%) |
Sep 11, 2018 | 68.10 | 69.14 | 66.35 | 66.82 | 2,374,983 | -1.58(-2.31%) |
Sep 10, 2018 | 69.57 | 69.57 | 67.78 | 68.40 | 1,294,377 | -0.77(-1.11%) |
Sep 07, 2018 | 71.63 | 71.70 | 68.86 | 69.17 | 1,708,100 | -3.04(-4.21%) |
Sep 06, 2018 | 74.30 | 74.61 | 71.44 | 72.21 | 1,233,490 | -2.02(-2.72%) |
Sep 05, 2018 | 73.56 | 74.81 | 73.56 | 74.23 | 887,677 | +0.39(+0.53%) |
Sep 04, 2018 | 73.44 | 73.90 | 72.36 | 73.84 | 1,014,854 | -0.07(-0.09%) |
Aug 31, 2018 | 73.91 | 73.91 | 73.91 | 0 | +0.26(+0.35%) | |
Aug 30, 2018 | 73.96 | 74.65 | 71.78 | 73.65 | 672,022 | -0.43(-0.58%) |
Aug 29, 2018 | 73.87 | 74.38 | 73.35 | 74.08 | 1,438,102 | +0.23(+0.31%) |
Aug 28, 2018 | 72.26 | 74.45 | 72.25 | 73.85 | 1,478,426 | +1.49(+2.06%) |
Aug 27, 2018 | 70.50 | 73.36 | 70.40 | 72.36 | 1,831,223 | +2.28(+3.25%) |
Aug 24, 2018 | 69.40 | 70.81 | 69.28 | 70.08 | 1,936,200 | +0.90(+1.30%) |
Aug 23, 2018 | 69.30 | 69.62 | 68.30 | 69.18 | 1,871,509 | -0.30(-0.43%) |
Aug 22, 2018 | 69.34 | 70.01 | 68.93 | 69.48 | 810,842 | -0.14(-0.20%) |
Aug 21, 2018 | 68.96 | 70.43 | 68.81 | 69.62 | 1,738,613 | +0.57(+0.83%) |
Aug 20, 2018 | 69.28 | 69.33 | 68.31 | 69.05 | 1,433,345 | +0.25(+0.36%) |
Aug 17, 2018 | 67.55 | 69.40 | 67.02 | 68.80 | 1,233,700 | +0.95(+1.40%) |
Aug 16, 2018 | 67.02 | 68.20 | 66.44 | 67.85 | 1,152,831 | +0.98(+1.47%) |
Aug 15, 2018 | 67.52 | 68.34 | 66.44 | 66.87 | 1,896,306 | +0.42(+0.63%) |
Aug 14, 2018 | 65.01 | 66.58 | 65.00 | 66.45 | 1,413,314 | +1.58(+2.44%) |
Aug 13, 2018 | 64.30 | 65.49 | 63.25 | 64.87 | 1,336,494 | +0.43(+0.67%) |
Aug 10, 2018 | 63.88 | 65.46 | 63.88 | 64.44 | 1,022,600 | +0.06(+0.09%) |
Aug 09, 2018 | 63.47 | 64.70 | 62.62 | 64.38 | 1,608,264 | +0.77(+1.21%) |
Aug 08, 2018 | 63.17 | 64.80 | 62.65 | 63.61 | 2,667,038 | +0.60(+0.95%) |
Aug 07, 2018 | 61.94 | 63.11 | 61.94 | 63.01 | 2,091,771 | +1.26(+2.04%) |
Aug 06, 2018 | 63.04 | 63.28 | 61.45 | 61.75 | 2,208,846 | -1.29(-2.05%) |
Aug 03, 2018 | 64.59 | 64.60 | 62.50 | 63.04 | 2,115,300 | -1.41(-2.19%) |
Aug 02, 2018 | 65.31 | 65.31 | 64.16 | 64.45 | 2,430,270 | -1.14(-1.74%) |
Aug 01, 2018 | 65.38 | 66.54 | 64.93 | 65.59 | 2,055,269 | -0.95(-1.43%) |
Jul 31, 2018 | 69.34 | 70.44 | 65.25 | 66.54 | 2,572,136 | -2.04(-2.97%) |
Jul 30, 2018 | 68.52 | 69.75 | 67.61 | 68.58 | 1,640,570 | -0.06(-0.09%) |
Jul 27, 2018 | 69.84 | 69.84 | 68.22 | 68.64 | 1,268,400 | -1.27(-1.82%) |
Jul 26, 2018 | 70.10 | 69.15 | 69.91 | 1,109,096 | -0.19(-0.27%) | |
Jul 25, 2018 | 69.01 | 70.43 | 69.01 | 70.10 | 1,148,721 | +1.11(+1.61%) |
Jul 24, 2018 | 71.11 | 68.58 | 68.99 | 1,359,599 | +0.03(+0.04%) | |
Jul 23, 2018 | 69.27 | 69.27 | 68.23 | 68.96 | 1,090,530 | -0.24(-0.35%) |
Jul 20, 2018 | 70.11 | 70.11 | 69.02 | 69.20 | 1,040,679 | -0.91(-1.30%) |
Jul 19, 2018 | 70.38 | 70.67 | 69.19 | 70.11 | 1,321,154 | -0.26(-0.37%) |
Jul 18, 2018 | 70.33 | 70.67 | 69.56 | 70.37 | 1,316,937 | +0.14(+0.20%) |
Jul 17, 2018 | 70.03 | 71.17 | 69.70 | 70.23 | 2,257,762 | +0.12(+0.17%) |
Jul 16, 2018 | 69.93 | 70.95 | 69.73 | 70.11 | 1,139,373 | -0.08(-0.11%) |
Jul 13, 2018 | 69.38 | 70.97 | 68.54 | 70.19 | 1,176,303 | -0.95(-1.34%) |
Jul 12, 2018 | 71.56 | 70.28 | 71.14 | 1,503,858 | +0.86(+1.22%) | |
Jul 11, 2018 | 69.85 | 70.54 | 69.15 | 70.28 | 1,418,886 | +0.10(+0.14%) |
Jul 10, 2018 | 71.94 | 71.94 | 70.10 | 70.18 | 1,378,067 | -1.44(-2.01%) |
Jul 09, 2018 | 71.34 | 72.37 | 70.32 | 71.62 | 2,812,303 | +0.79(+1.12%) |
Jul 06, 2018 | 69.80 | 71.38 | 69.80 | 70.83 | 1,501,544 | +1.54(+2.22%) |
Jul 05, 2018 | 69.64 | 68.02 | 69.29 | 720,703 | +1.01(+1.48%) | |
Jul 03, 2018 | 68.28 | 68.28 | 68.28 | 0 | -0.34(-0.50%) | |
Jul 02, 2018 | 66.82 | 69.05 | 66.28 | 68.62 | 1,554,498 | +1.62(+2.42%) |
Jun 29, 2018 | 65.68 | 68.28 | 65.54 | 67.00 | 1,623,771 | +1.24(+1.89%) |
Jun 28, 2018 | 65.19 | 66.25 | 63.51 | 65.76 | 2,389,698 | +0.30(+0.46%) |
Jun 27, 2018 | 66.53 | 67.06 | 65.42 | 65.46 | 1,663,853 | -1.27(-1.90%) |
Jun 26, 2018 | 71.12 | 71.47 | 66.10 | 66.73 | 4,109,503 | -5.00(-6.97%) |
Jun 25, 2018 | 73.15 | 73.56 | 71.16 | 71.73 | 1,821,353 | -2.30(-3.11%) |
Jun 22, 2018 | 73.00 | 74.40 | 72.33 | 74.03 | 1,980,173 | +1.54(+2.12%) |
Jun 21, 2018 | 74.18 | 75.15 | 72.32 | 72.49 | 2,367,464 | -0.94(-1.28%) |
Jun 20, 2018 | 73.38 | 74.30 | 72.78 | 73.43 | 1,914,718 | +0.45(+0.62%) |
Jun 19, 2018 | 71.61 | 73.35 | 71.28 | 72.98 | 2,923,613 | +0.96(+1.33%) |
Jun 18, 2018 | 73.03 | 73.54 | 71.13 | 72.02 | 3,060,843 | -1.94(-2.62%) |
Jun 15, 2018 | 73.64 | 71.85 | 73.96 | 3,454,515 | +0.32(+0.43%) | |
Jun 14, 2018 | 70.87 | 74.33 | 70.77 | 73.64 | 2,876,928 | +3.10(+4.39%) |
Jun 13, 2018 | 70.91 | 71.95 | 70.13 | 70.54 | 1,244,864 | -0.04(-0.06%) |
Jun 12, 2018 | 69.24 | 71.41 | 69.24 | 70.58 | 1,104,161 | +1.22(+1.76%) |
Jun 11, 2018 | 71.27 | 71.85 | 69.34 | 69.36 | 1,488,504 | -0.65(-0.93%) |
Jun 08, 2018 | 69.10 | 71.41 | 68.83 | 70.01 | 1,592,931 | +0.99(+1.43%) |
Jun 07, 2018 | 69.04 | 70.20 | 68.27 | 69.02 | 1,918,556 | +0.47(+0.69%) |
Jun 06, 2018 | 68.60 | 69.05 | 67.91 | 68.55 | 1,209,529 | +0.14(+0.20%) |
Jun 05, 2018 | 68.07 | 68.60 | 67.25 | 68.41 | 1,297,168 | +0.37(+0.54%) |
Jun 04, 2018 | 67.89 | 68.29 | 66.95 | 68.04 | 1,278,648 | +0.13(+0.19%) |
Jun 01, 2018 | 68.53 | 69.61 | 66.50 | 67.91 | 2,120,982 | -0.36(-0.53%) |
May 31, 2018 | 68.21 | 68.83 | 67.36 | 68.27 | 1,407,910 | +0.40(+0.59%) |
May 30, 2018 | 67.38 | 68.18 | 66.77 | 67.87 | 1,586,657 | +0.81(+1.21%) |
May 29, 2018 | 67.85 | 68.12 | 66.35 | 67.06 | 1,310,451 | -1.37(-2.00%) |
May 25, 2018 | 68.43 | 68.43 | 68.43 | 0 | +1.76(+2.64%) | |
May 24, 2018 | 66.71 | 66.86 | 65.55 | 66.67 | 1,202,107 | +0.10(+0.15%) |
May 23, 2018 | 66.06 | 66.98 | 66.00 | 66.57 | 848,604 | +0.01(+0.02%) |
May 22, 2018 | 67.14 | 67.52 | 66.38 | 66.56 | 1,068,586 | -0.23(-0.34%) |
May 21, 2018 | 68.20 | 68.24 | 66.56 | 66.79 | 1,247,935 | -1.04(-1.53%) |
May 18, 2018 | 66.77 | 68.13 | 66.50 | 67.83 | 1,768,573 | +1.19(+1.79%) |
May 17, 2018 | 65.26 | 67.52 | 65.10 | 66.64 | 1,747,731 | -0.38(-0.57%) |
May 16, 2018 | 67.12 | 67.60 | 65.73 | 67.02 | 2,118,195 | -0.21(-0.31%) |
May 15, 2018 | 66.72 | 67.84 | 66.25 | 67.23 | 1,883,899 | +0.01(+0.01%) |
May 14, 2018 | 66.43 | 67.85 | 65.81 | 67.22 | 2,314,794 | +0.77(+1.16%) |
May 11, 2018 | 65.39 | 66.91 | 64.61 | 66.45 | 2,474,197 | +1.18(+1.81%) |
May 10, 2018 | 64.55 | 65.76 | 64.53 | 65.27 | 3,171,792 | +0.92(+1.43%) |
May 09, 2018 | 62.78 | 64.48 | 62.66 | 64.35 | 2,320,857 | +1.48(+2.35%) |
May 08, 2018 | 62.54 | 63.50 | 62.27 | 62.87 | 1,698,862 | +0.00(+0.00%) |
May 07, 2018 | 62.38 | 63.85 | 61.94 | 62.87 | 2,739,816 | +0.74(+1.19%) |
May 04, 2018 | 62.30 | 63.87 | 61.75 | 62.13 | 2,721,137 | -0.26(-0.42%) |
May 03, 2018 | 60.89 | 62.43 | 60.23 | 62.39 | 2,674,781 | +1.34(+2.19%) |
May 02, 2018 | 60.94 | 62.21 | 60.90 | 61.05 | 3,522,949 | +0.20(+0.33%) |
May 01, 2018 | 62.00 | 62.93 | 60.62 | 60.85 | 2,842,132 | -1.09(-1.76%) |
Apr 30, 2018 | 62.99 | 63.14 | 61.50 | 61.94 | 2,863,900 | -1.02(-1.62%) |
Apr 27, 2018 | 62.83 | 63.62 | 62.45 | 62.96 | 2,889,862 | +0.35(+0.56%) |
Apr 26, 2018 | 63.47 | 63.47 | 61.61 | 62.61 | 3,066,245 | -0.38(-0.60%) |
Apr 25, 2018 | 62.61 | 63.93 | 62.35 | 62.99 | 3,689,835 | +0.64(+1.03%) |
Apr 24, 2018 | 65.66 | 66.25 | 62.07 | 62.35 | 7,408,477 | -5.79(-8.50%) |
Apr 23, 2018 | 68.83 | 69.91 | 67.70 | 68.14 | 2,619,580 | -0.29(-0.42%) |
Apr 20, 2018 | 69.29 | 69.41 | 67.75 | 68.43 | 3,355,104 | -0.62(-0.90%) |
Apr 19, 2018 | 67.72 | 70.38 | 67.01 | 69.05 | 3,672,468 | -1.02(-1.46%) |
Apr 18, 2018 | 70.47 | 71.18 | 69.93 | 70.07 | 1,714,256 | -0.45(-0.64%) |
Apr 17, 2018 | 70.68 | 71.08 | 70.06 | 70.52 | 1,718,266 | +0.15(+0.21%) |
Apr 16, 2018 | 70.49 | 71.25 | 68.76 | 70.37 | 2,217,033 | +0.25(+0.36%) |
Apr 13, 2018 | 70.32 | 70.62 | 68.89 | 70.12 | 2,260,239 | +0.29(+0.42%) |
Apr 12, 2018 | 67.41 | 70.58 | 67.05 | 69.83 | 4,385,917 | +3.54(+5.34%) |
Apr 11, 2018 | 67.51 | 69.11 | 65.75 | 66.29 | 2,204,525 | -1.83(-2.69%) |
Apr 10, 2018 | 66.21 | 68.66 | 65.40 | 68.12 | 2,940,803 | +2.76(+4.22%) |
Apr 09, 2018 | 64.57 | 67.23 | 61.30 | 65.36 | 7,900,003 | +1.34(+2.09%) |
Apr 06, 2018 | 65.99 | 69.26 | 63.43 | 64.02 | 26,083,758 | -19.05(-22.93%) |
Apr 05, 2018 | 84.80 | 84.80 | 82.54 | 83.07 | 1,216,533 | -0.91(-1.08%) |
Apr 04, 2018 | 80.84 | 84.40 | 80.31 | 83.98 | 1,184,198 | +2.09(+2.55%) |
Apr 03, 2018 | 81.00 | 82.46 | 79.27 | 81.89 | 1,073,263 | +1.33(+1.65%) |
Apr 02, 2018 | 82.81 | 83.38 | 79.39 | 80.56 | 1,736,715 | -2.77(-3.32%) |
Mar 29, 2018 | 83.33 | 83.33 | 83.33 | 0 | -1.63(-1.92%) | |
Mar 28, 2018 | 86.05 | 87.89 | 84.33 | 84.96 | 1,685,383 | -0.07(-0.08%) |
Mar 27, 2018 | 86.93 | 88.66 | 84.57 | 85.03 | 1,637,825 | -1.34(-1.55%) |
Mar 26, 2018 | 84.50 | 86.47 | 82.78 | 86.37 | 1,137,661 | +3.31(+3.99%) |
Mar 23, 2018 | 85.00 | 85.69 | 82.77 | 83.06 | 1,246,354 | -2.19(-2.57%) |
Mar 22, 2018 | 87.64 | 88.50 | 85.19 | 85.25 | 2,010,666 | -3.54(-3.99%) |
Mar 21, 2018 | 87.45 | 89.75 | 87.06 | 88.79 | 1,232,501 | +1.78(+2.05%) |
Mar 20, 2018 | 86.50 | 87.34 | 85.87 | 87.01 | 1,487,615 | +0.74(+0.86%) |
Mar 19, 2018 | 89.50 | 89.71 | 85.13 | 86.27 | 1,686,584 | -3.76(-4.18%) |
Mar 16, 2018 | 89.20 | 90.56 | 87.36 | 90.03 | 1,977,841 | +1.34(+1.51%) |
Mar 15, 2018 | 92.29 | 93.25 | 87.95 | 88.69 | 1,734,499 | -3.57(-3.87%) |
Mar 14, 2018 | 95.40 | 96.33 | 92.00 | 92.26 | 2,648,689 | -2.37(-2.50%) |
Mar 13, 2018 | 94.57 | 95.64 | 93.47 | 94.63 | 1,759,798 | +0.18(+0.19%) |
Mar 12, 2018 | 94.55 | 95.16 | 93.70 | 94.45 | 1,428,000 | +0.22(+0.23%) |
Mar 09, 2018 | 93.02 | 94.79 | 92.86 | 94.23 | 1,578,212 | +1.81(+1.96%) |
Mar 08, 2018 | 91.81 | 92.74 | 90.85 | 92.42 | 1,246,056 | +0.72(+0.79%) |
Mar 07, 2018 | 90.53 | 92.19 | 90.53 | 91.70 | 1,409,877 | +0.61(+0.67%) |
Mar 06, 2018 | 91.21 | 92.70 | 89.86 | 91.09 | 1,656,880 | +0.12(+0.13%) |
Mar 05, 2018 | 86.16 | 91.23 | 85.35 | 90.97 | 1,883,169 | +4.36(+5.03%) |
Mar 02, 2018 | 82.30 | 86.89 | 82.05 | 86.61 | 1,274,237 | +3.52(+4.24%) |
Mar 01, 2018 | 84.88 | 85.00 | 81.25 | 83.09 | 2,434,169 | -2.07(-2.43%) |
Feb 28, 2018 | 86.55 | 87.11 | 85.14 | 85.16 | 1,345,031 | -1.41(-1.63%) |
Feb 27, 2018 | 87.68 | 88.74 | 86.39 | 86.57 | 1,012,168 | -0.96(-1.10%) |
Feb 26, 2018 | 88.50 | 91.28 | 87.12 | 87.53 | 1,004,386 | -0.27(-0.31%) |
Feb 23, 2018 | 85.43 | 88.02 | 84.88 | 87.80 | 1,460,410 | +2.61(+3.06%) |
Feb 22, 2018 | 85.02 | 85.19 | 1,315,685 | +0.48(+0.57%) | ||
Feb 21, 2018 | 85.36 | 86.98 | 84.66 | 84.71 | 1,366,648 | -0.80(-0.94%) |
Feb 20, 2018 | 85.60 | 87.56 | 84.58 | 85.51 | 1,357,429 | -0.52(-0.60%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.44(+0.51%) | |
Feb 15, 2018 | 87.90 | 88.59 | 83.75 | 85.59 | 2,488,666 | -2.58(-2.93%) |
Feb 14, 2018 | 87.31 | 89.12 | 86.21 | 88.17 | 2,243,065 | +0.14(+0.16%) |
Feb 13, 2018 | 87.25 | 88.83 | 85.89 | 88.03 | 1,661,463 | +0.51(+0.58%) |
Feb 12, 2018 | 84.99 | 88.36 | 84.99 | 87.52 | 1,745,137 | +3.02(+3.57%) |
Feb 09, 2018 | 84.45 | 85.39 | 80.85 | 84.50 | 2,399,153 | +0.58(+0.69%) |
Feb 08, 2018 | 86.40 | 87.23 | 83.88 | 83.92 | 1,930,310 | -2.42(-2.80%) |
Feb 07, 2018 | 87.25 | 87.90 | 86.09 | 86.34 | 1,254,563 | -1.77(-2.01%) |
Feb 06, 2018 | 85.06 | 88.33 | 84.21 | 88.11 | 2,288,870 | +1.48(+1.71%) |
Feb 05, 2018 | 86.09 | 87.90 | 85.91 | 86.63 | 2,344,267 | +0.71(+0.83%) |
Feb 02, 2018 | 89.11 | 89.45 | 85.75 | 85.92 | 2,394,510 | -3.75(-4.18%) |
Feb 01, 2018 | 90.52 | 91.27 | 89.27 | 89.67 | 1,348,510 | -0.62(-0.69%) |
Jan 31, 2018 | 92.61 | 92.76 | 89.77 | 90.29 | 1,404,592 | -2.21(-2.39%) |
Jan 30, 2018 | 92.93 | 93.31 | 91.66 | 92.50 | 1,373,266 | -1.04(-1.11%) |
Jan 29, 2018 | 95.90 | 95.94 | 93.27 | 93.54 | 1,349,857 | -1.97(-2.06%) |
Jan 26, 2018 | 94.73 | 95.69 | 94.06 | 95.51 | 1,302,796 | +1.25(+1.33%) |
Jan 25, 2018 | 95.41 | 95.78 | 93.66 | 94.26 | 1,228,469 | -1.08(-1.13%) |
Jan 24, 2018 | 94.75 | 96.44 | 94.33 | 95.34 | 1,521,694 | +0.71(+0.75%) |
Jan 23, 2018 | 94.10 | 95.16 | 93.88 | 94.63 | 1,414,473 | +0.55(+0.58%) |
Jan 22, 2018 | 93.38 | 95.33 | 92.65 | 94.08 | 2,645,193 | +0.92(+0.99%) |
Jan 19, 2018 | 92.23 | 93.58 | 91.55 | 93.16 | 1,927,453 | +1.24(+1.35%) |
Jan 18, 2018 | 90.10 | 93.51 | 90.00 | 91.92 | 2,104,974 | +1.61(+1.78%) |
Jan 17, 2018 | 92.00 | 92.00 | 88.81 | 90.31 | 2,660,610 | -1.34(-1.46%) |
Jan 16, 2018 | 94.07 | 95.22 | 91.23 | 91.65 | 2,322,664 | -2.42(-2.57%) |
Jan 12, 2018 | 94.07 | 94.07 | 94.07 | 0 | +1.01(+1.09%) | |
Jan 11, 2018 | 96.45 | 96.61 | 92.52 | 93.06 | 3,248,619 | -3.56(-3.68%) |
Jan 10, 2018 | 97.24 | 94.37 | 96.62 | 1,347,857 | +0.33(+0.34%) | |
Jan 09, 2018 | 101.39 | 101.90 | 96.16 | 96.29 | 2,636,628 | -4.52(-4.48%) |
Jan 08, 2018 | 99.40 | 101.02 | 98.29 | 100.81 | 1,530,866 | +0.96(+0.96%) |
Jan 05, 2018 | 99.02 | 100.65 | 98.50 | 99.85 | 1,422,601 | +1.41(+1.43%) |
Jan 04, 2018 | 101.86 | 101.97 | 97.60 | 98.44 | 1,445,320 | -2.54(-2.52%) |
Jan 03, 2018 | 101.75 | 102.63 | 100.71 | 100.98 | 1,458,386 | +0.09(+0.09%) |