Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.38 | 65.08 | 62.71 | 64.25 | 604,012 | +1.33(+2.12%) |
Dec 28, 2018 | 63.54 | 64.26 | 61.75 | 62.91 | 648,016 | -0.21(-0.34%) |
Dec 27, 2018 | 63.15 | 63.94 | 60.99 | 63.13 | 644,195 | -0.93(-1.46%) |
Dec 26, 2018 | 59.86 | 64.16 | 59.70 | 64.06 | 1,028,135 | +4.96(+8.39%) |
Dec 24, 2018 | 58.70 | 61.19 | 56.66 | 59.10 | 605,402 | -0.54(-0.91%) |
Dec 21, 2018 | 61.81 | 62.08 | 57.16 | 59.64 | 2,565,664 | -2.02(-3.28%) |
Dec 20, 2018 | 66.06 | 66.50 | 61.40 | 61.66 | 2,024,633 | -3.83(-5.85%) |
Dec 19, 2018 | 66.74 | 68.65 | 64.24 | 65.50 | 1,936,084 | -1.49(-2.22%) |
Dec 18, 2018 | 68.41 | 68.41 | 65.41 | 66.99 | 2,286,790 | -0.74(-1.09%) |
Dec 17, 2018 | 66.41 | 69.67 | 65.69 | 67.73 | 1,772,221 | +0.76(+1.14%) |
Dec 14, 2018 | 65.28 | 67.02 | 65.09 | 66.96 | 1,145,802 | +0.96(+1.45%) |
Dec 13, 2018 | 69.79 | 69.99 | 65.08 | 66.00 | 1,051,467 | -3.77(-5.40%) |
Dec 12, 2018 | 69.35 | 71.98 | 68.38 | 69.77 | 1,053,542 | +1.88(+2.78%) |
Dec 11, 2018 | 66.42 | 68.47 | 65.41 | 67.89 | 1,307,591 | +1.73(+2.61%) |
Dec 10, 2018 | 66.21 | 67.94 | 64.22 | 66.16 | 1,001,884 | -0.05(-0.08%) |
Dec 07, 2018 | 70.03 | 70.93 | 65.90 | 66.21 | 1,582,136 | -4.29(-6.08%) |
Dec 06, 2018 | 69.70 | 74.03 | 65.41 | 70.50 | 1,896,382 | -3.11(-4.22%) |
Dec 04, 2018 | 75.69 | 81.19 | 73.60 | 73.61 | 1,835,507 | -1.85(-2.45%) |
Dec 03, 2018 | 73.86 | 76.20 | 71.28 | 75.45 | 3,086,497 | -4.14(-5.20%) |
Nov 30, 2018 | 81.39 | 81.62 | 79.02 | 79.59 | 1,021,819 | -1.46(-1.80%) |
Nov 29, 2018 | 79.11 | 82.89 | 78.42 | 81.05 | 936,445 | +2.20(+2.79%) |
Nov 28, 2018 | 79.83 | 81.31 | 75.93 | 78.85 | 1,279,485 | -0.59(-0.74%) |
Nov 27, 2018 | 82.09 | 83.15 | 78.03 | 79.44 | 1,005,593 | -3.62(-4.36%) |
Nov 26, 2018 | 80.25 | 83.45 | 78.63 | 83.06 | 1,198,278 | +3.95(+4.99%) |
Nov 23, 2018 | 75.35 | 80.56 | 75.35 | 79.11 | 472,927 | +3.42(+4.52%) |
Nov 21, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.32(+0.43%) | |
Nov 20, 2018 | 75.12 | 77.06 | 72.78 | 75.36 | 1,049,219 | -1.97(-2.55%) |
Nov 19, 2018 | 81.31 | 81.54 | 75.98 | 77.33 | 946,769 | -3.85(-4.74%) |
Nov 16, 2018 | 78.69 | 81.80 | 77.88 | 81.18 | 774,933 | +1.66(+2.09%) |
Nov 15, 2018 | 74.77 | 80.42 | 74.11 | 79.52 | 781,239 | +4.07(+5.40%) |
Nov 14, 2018 | 80.18 | 80.18 | 73.76 | 75.45 | 1,546,485 | -2.45(-3.15%) |
Nov 13, 2018 | 78.41 | 81.04 | 77.58 | 77.90 | 812,844 | +0.44(+0.57%) |
Nov 12, 2018 | 81.57 | 82.31 | 76.54 | 77.46 | 1,009,930 | -4.36(-5.33%) |
Nov 09, 2018 | 85.21 | 85.43 | 80.51 | 81.82 | 976,579 | -3.94(-4.60%) |
Nov 08, 2018 | 84.98 | 87.73 | 84.97 | 85.76 | 785,797 | -0.81(-0.94%) |
Nov 07, 2018 | 88.43 | 89.51 | 85.39 | 86.57 | 1,007,634 | -0.80(-0.92%) |
Nov 06, 2018 | 87.35 | 90.08 | 86.77 | 87.38 | 1,063,822 | -0.77(-0.87%) |
Nov 05, 2018 | 88.83 | 90.51 | 85.04 | 88.15 | 1,228,120 | +2.21(+2.57%) |
Nov 02, 2018 | 87.45 | 88.08 | 78.82 | 85.94 | 1,748,734 | +1.65(+1.95%) |
Nov 01, 2018 | 74.97 | 84.53 | 73.28 | 84.29 | 2,000,326 | +10.01(+13.47%) |
Oct 31, 2018 | 73.12 | 74.95 | 70.11 | 74.29 | 1,147,173 | +2.48(+3.45%) |
Oct 30, 2018 | 67.25 | 72.36 | 67.01 | 71.81 | 1,136,527 | +4.03(+5.94%) |
Oct 29, 2018 | 73.32 | 74.71 | 66.20 | 67.78 | 1,953,566 | -4.58(-6.33%) |
Oct 26, 2018 | 74.44 | 74.44 | 70.56 | 72.36 | 1,555,734 | -2.72(-3.62%) |
Oct 25, 2018 | 72.15 | 76.33 | 71.28 | 75.08 | 1,968,666 | +2.82(+3.90%) |
Oct 24, 2018 | 76.66 | 77.72 | 72.12 | 72.26 | 1,593,959 | -4.32(-5.64%) |
Oct 23, 2018 | 74.49 | 78.49 | 72.90 | 76.58 | 1,729,320 | +0.58(+0.76%) |
Oct 22, 2018 | 78.25 | 78.37 | 74.12 | 76.00 | 1,240,678 | -2.17(-2.78%) |
Oct 19, 2018 | 79.92 | 81.79 | 77.34 | 78.17 | 1,226,862 | -0.93(-1.18%) |
Oct 18, 2018 | 82.27 | 82.27 | 78.04 | 79.11 | 1,355,699 | -3.00(-3.65%) |
Oct 17, 2018 | 84.35 | 84.39 | 81.09 | 82.10 | 842,029 | -2.42(-2.87%) |
Oct 16, 2018 | 81.74 | 85.21 | 80.91 | 84.53 | 1,042,965 | +3.71(+4.59%) |
Oct 15, 2018 | 81.45 | 82.25 | 77.73 | 80.82 | 1,024,230 | -0.85(-1.04%) |
Oct 12, 2018 | 84.53 | 85.29 | 81.14 | 81.66 | 1,166,955 | -0.36(-0.43%) |
Oct 11, 2018 | 81.30 | 83.81 | 79.88 | 82.02 | 1,695,568 | -0.71(-0.85%) |
Oct 10, 2018 | 88.08 | 88.99 | 81.75 | 82.73 | 2,029,237 | -5.53(-6.27%) |
Oct 09, 2018 | 86.48 | 89.33 | 84.30 | 88.26 | 1,248,887 | +1.88(+2.18%) |
Oct 08, 2018 | 92.09 | 92.88 | 85.03 | 86.37 | 2,020,073 | -6.44(-6.94%) |
Oct 05, 2018 | 91.19 | 94.58 | 89.42 | 92.82 | 1,405,503 | +1.70(+1.87%) |
Oct 04, 2018 | 92.67 | 93.32 | 89.81 | 91.11 | 1,635,843 | -2.15(-2.31%) |
Oct 03, 2018 | 93.01 | 94.34 | 90.45 | 93.26 | 1,057,873 | +0.22(+0.24%) |
Oct 02, 2018 | 90.86 | 93.47 | 89.90 | 93.04 | 840,280 | +1.86(+2.04%) |
Oct 01, 2018 | 94.56 | 95.51 | 90.19 | 91.19 | 1,300,381 | -3.37(-3.57%) |
Sep 28, 2018 | 93.46 | 96.15 | 92.78 | 94.56 | 793,924 | +0.68(+0.72%) |
Sep 27, 2018 | 90.45 | 94.04 | 90.03 | 93.88 | 759,983 | +3.66(+4.06%) |
Sep 26, 2018 | 91.74 | 92.26 | 89.73 | 90.22 | 628,492 | -1.68(-1.83%) |
Sep 25, 2018 | 91.22 | 94.27 | 90.87 | 91.90 | 1,007,161 | +1.59(+1.76%) |
Sep 24, 2018 | 90.54 | 92.03 | 89.25 | 90.32 | 763,461 | -0.58(-0.64%) |
Sep 21, 2018 | 91.61 | 92.23 | 89.86 | 90.90 | 893,512 | -1.00(-1.09%) |
Sep 20, 2018 | 91.90 | 92.78 | 90.41 | 91.90 | 587,987 | +0.39(+0.42%) |
Sep 19, 2018 | 90.67 | 92.39 | 90.09 | 91.52 | 583,872 | +0.84(+0.93%) |
Sep 18, 2018 | 88.63 | 90.97 | 87.11 | 90.67 | 1,126,168 | +1.81(+2.04%) |
Sep 17, 2018 | 94.43 | 94.90 | 87.95 | 88.86 | 1,126,096 | -5.76(-6.09%) |
Sep 14, 2018 | 96.50 | 96.62 | 94.07 | 94.62 | 534,069 | -1.52(-1.58%) |
Sep 13, 2018 | 96.18 | 98.38 | 95.49 | 96.15 | 584,476 | +0.58(+0.61%) |
Sep 12, 2018 | 98.25 | 98.99 | 94.88 | 95.56 | 864,791 | -3.53(-3.56%) |
Sep 11, 2018 | 95.82 | 99.35 | 94.59 | 99.09 | 1,331,324 | +3.24(+3.38%) |
Sep 10, 2018 | 98.54 | 98.54 | 89.99 | 95.85 | 2,895,721 | -2.30(-2.34%) |
Sep 07, 2018 | 98.48 | 99.29 | 96.60 | 98.15 | 652,031 | -0.49(-0.49%) |
Sep 06, 2018 | 104.63 | 105.23 | 98.32 | 98.64 | 1,094,127 | -5.89(-5.64%) |
Sep 05, 2018 | 107.19 | 107.44 | 104.05 | 104.53 | 739,724 | -2.30(-2.15%) |
Sep 04, 2018 | 108.45 | 109.36 | 105.32 | 106.83 | 1,004,964 | -2.17(-1.99%) |
Aug 31, 2018 | 109.00 | 109.00 | 109.00 | 0 | -4.99(-4.37%) | |
Aug 30, 2018 | 110.43 | 114.15 | 110.43 | 113.99 | 852,504 | +3.30(+2.98%) |
Aug 29, 2018 | 109.07 | 111.56 | 107.45 | 110.69 | 613,767 | +1.72(+1.58%) |
Aug 28, 2018 | 106.54 | 109.26 | 106.22 | 108.97 | 832,205 | +2.43(+2.28%) |
Aug 27, 2018 | 103.11 | 107.19 | 102.78 | 106.54 | 702,465 | +4.08(+3.98%) |
Aug 24, 2018 | 104.14 | 105.18 | 101.85 | 102.46 | 401,594 | -1.52(-1.46%) |
Aug 23, 2018 | 104.60 | 106.51 | 102.64 | 103.98 | 461,847 | -0.68(-0.65%) |
Aug 22, 2018 | 102.43 | 106.28 | 101.97 | 104.66 | 420,014 | +1.81(+1.76%) |
Aug 21, 2018 | 102.72 | 104.14 | 101.96 | 102.85 | 552,509 | +0.06(+0.06%) |
Aug 20, 2018 | 102.46 | 103.43 | 100.45 | 102.78 | 561,426 | +0.45(+0.44%) |
Aug 17, 2018 | 101.42 | 102.98 | 100.06 | 102.33 | 543,179 | +1.17(+1.15%) |
Aug 16, 2018 | 100.36 | 101.52 | 99.14 | 101.17 | 1,540,773 | +1.23(+1.23%) |
Aug 15, 2018 | 100.75 | 101.30 | 98.69 | 99.94 | 527,083 | -1.36(-1.34%) |
Aug 14, 2018 | 101.91 | 102.92 | 100.06 | 101.30 | 613,888 | +0.26(+0.26%) |
Aug 13, 2018 | 102.46 | 103.04 | 100.06 | 101.04 | 795,090 | -1.42(-1.39%) |
Aug 10, 2018 | 100.49 | 103.76 | 100.49 | 102.46 | 507,203 | +0.87(+0.86%) |
Aug 09, 2018 | 101.68 | 104.02 | 101.07 | 101.59 | 568,122 | -0.23(-0.22%) |
Aug 08, 2018 | 102.78 | 104.83 | 101.44 | 101.81 | 637,128 | -1.55(-1.50%) |
Aug 07, 2018 | 101.20 | 103.59 | 101.13 | 103.37 | 708,166 | +2.88(+2.87%) |
Aug 06, 2018 | 101.88 | 102.66 | 98.28 | 100.49 | 1,526,702 | +3.34(+3.43%) |
Aug 03, 2018 | 100.97 | 101.72 | 96.99 | 97.15 | 1,297,114 | -4.27(-4.21%) |
Aug 02, 2018 | 98.12 | 101.91 | 95.73 | 101.42 | 1,366,995 | +0.71(+0.71%) |
Aug 01, 2018 | 99.74 | 103.25 | 99.09 | 100.71 | 875,023 | +0.39(+0.39%) |
Jul 31, 2018 | 100.55 | 103.11 | 97.60 | 100.32 | 1,075,383 | -0.23(-0.23%) |
Jul 30, 2018 | 105.08 | 106.15 | 99.16 | 100.55 | 1,552,215 | -4.69(-4.46%) |
Jul 27, 2018 | 109.72 | 109.72 | 103.50 | 105.25 | 1,685,121 | -4.34(-3.96%) |
Jul 26, 2018 | 110.53 | 112.66 | 107.51 | 109.58 | 1,329,192 | -2.14(-1.91%) |
Jul 25, 2018 | 106.86 | 111.72 | 106.02 | 111.72 | 3,185,071 | +5.73(+5.41%) |
Jul 24, 2018 | 111.75 | 112.05 | 103.30 | 105.99 | 2,244,421 | -8.81(-7.67%) |
Jul 23, 2018 | 115.74 | 116.71 | 114.67 | 114.80 | 780,237 | -2.01(-1.72%) |
Jul 20, 2018 | 115.93 | 117.52 | 115.93 | 116.81 | 715,911 | +0.91(+0.78%) |
Jul 19, 2018 | 116.13 | 117.36 | 115.54 | 115.90 | 778,135 | -0.39(-0.33%) |
Jul 18, 2018 | 117.58 | 117.58 | 114.90 | 116.29 | 705,523 | -1.20(-1.02%) |
Jul 17, 2018 | 114.31 | 117.73 | 113.54 | 117.49 | 948,578 | +2.66(+2.31%) |
Jul 16, 2018 | 116.58 | 117.75 | 114.12 | 114.83 | 747,206 | -2.14(-1.83%) |
Jul 13, 2018 | 118.52 | 115.67 | 116.97 | 758,968 | +0.19(+0.17%) | |
Jul 12, 2018 | 116.03 | 118.91 | 115.16 | 116.78 | 1,204,179 | +1.26(+1.09%) |
Jul 11, 2018 | 113.60 | 117.16 | 112.76 | 115.51 | 1,422,479 | +0.55(+0.48%) |
Jul 10, 2018 | 112.53 | 115.06 | 111.66 | 114.96 | 966,327 | +2.91(+2.60%) |
Jul 09, 2018 | 110.27 | 112.63 | 108.81 | 112.05 | 1,013,475 | +1.98(+1.80%) |
Jul 06, 2018 | 105.70 | 110.27 | 103.17 | 110.07 | 1,769,596 | +5.02(+4.78%) |
Jul 05, 2018 | 102.33 | 105.15 | 100.94 | 105.05 | 864,639 | +3.08(+3.02%) |
Jul 03, 2018 | 101.97 | 101.97 | 101.97 | 0 | +2.23(+2.24%) | |
Jul 02, 2018 | 99.77 | 100.87 | 97.70 | 99.74 | 1,401,683 | -1.91(-1.88%) |
Jun 29, 2018 | 106.12 | 101.65 | 1,698,877 | +1.20(+1.19%) | ||
Jun 28, 2018 | 99.29 | 101.30 | 96.35 | 100.45 | 1,398,427 | +0.81(+0.81%) |
Jun 27, 2018 | 106.19 | 108.81 | 99.20 | 99.64 | 1,476,817 | -4.99(-4.77%) |
Jun 26, 2018 | 104.66 | 105.12 | 98.22 | 104.63 | 2,261,746 | +0.88(+0.84%) |
Jun 25, 2018 | 110.04 | 112.47 | 103.47 | 103.76 | 1,901,715 | -5.64(-5.15%) |
Jun 22, 2018 | 121.05 | 121.73 | 107.79 | 109.39 | 10,537,563 | -11.95(-9.85%) |
Jun 21, 2018 | 118.10 | 122.61 | 117.00 | 121.34 | 1,358,164 | +2.75(+2.32%) |
Jun 20, 2018 | 115.93 | 119.20 | 113.96 | 118.59 | 1,600,459 | +3.43(+2.98%) |
Jun 19, 2018 | 116.19 | 116.35 | 111.20 | 115.16 | 1,603,419 | +0.74(+0.65%) |
Jun 18, 2018 | 117.42 | 117.55 | 112.82 | 114.41 | 1,749,790 | -4.18(-3.52%) |
Jun 15, 2018 | 127.59 | 117.13 | 118.59 | 2,941,883 | -9.00(-7.06%) | |
Jun 14, 2018 | 122.44 | 127.75 | 122.44 | 127.59 | 1,559,623 | +5.77(+4.73%) |
Jun 13, 2018 | 120.14 | 122.38 | 118.91 | 121.83 | 917,994 | +2.17(+1.81%) |
Jun 12, 2018 | 116.52 | 119.72 | 115.58 | 119.66 | 847,345 | +3.14(+2.70%) |
Jun 11, 2018 | 117.75 | 117.91 | 115.38 | 116.52 | 777,220 | -1.46(-1.24%) |
Jun 08, 2018 | 117.65 | 119.14 | 116.52 | 117.97 | 729,487 | -0.32(-0.27%) |
Jun 07, 2018 | 120.50 | 121.70 | 117.36 | 118.30 | 848,894 | -2.72(-2.25%) |
Jun 06, 2018 | 120.08 | 121.02 | 767,213 | -1.81(-1.48%) | ||
Jun 05, 2018 | 122.28 | 124.81 | 119.79 | 122.83 | 1,274,062 | -1.07(-0.86%) |
Jun 04, 2018 | 120.43 | 129.34 | 117.91 | 123.90 | 3,502,040 | +5.76(+4.88%) |
Jun 01, 2018 | 116.35 | 121.51 | 114.70 | 118.14 | 1,231,207 | +2.17(+1.87%) |
May 31, 2018 | 119.14 | 120.34 | 115.82 | 115.97 | 1,079,620 | -2.43(-2.05%) |
May 30, 2018 | 121.44 | 123.51 | 117.55 | 118.39 | 1,026,681 | -2.20(-1.83%) |
May 29, 2018 | 120.86 | 121.89 | 117.78 | 120.60 | 996,550 | -1.26(-1.04%) |
May 25, 2018 | 121.86 | 121.86 | 121.86 | 0 | +0.74(+0.62%) | |
May 24, 2018 | 122.12 | 124.32 | 120.50 | 121.11 | 770,598 | -1.55(-1.27%) |
May 23, 2018 | 121.21 | 125.10 | 121.21 | 122.67 | 866,193 | +2.43(+2.02%) |
May 22, 2018 | 118.14 | 122.08 | 116.13 | 120.24 | 876,453 | +2.85(+2.43%) |
May 21, 2018 | 119.27 | 121.92 | 115.74 | 117.39 | 1,967,693 | -1.59(-1.33%) |
May 18, 2018 | 122.80 | 124.58 | 117.29 | 118.98 | 1,028,143 | -3.63(-2.96%) |
May 17, 2018 | 117.20 | 123.38 | 116.23 | 122.60 | 1,378,406 | +7.06(+6.11%) |
May 16, 2018 | 113.05 | 115.84 | 112.56 | 115.54 | 974,250 | +2.46(+2.18%) |
May 15, 2018 | 116.58 | 116.58 | 112.82 | 113.08 | 953,495 | -4.08(-3.48%) |
May 14, 2018 | 121.02 | 123.70 | 115.35 | 117.16 | 1,187,982 | -3.56(-2.95%) |
May 11, 2018 | 114.77 | 122.25 | 113.60 | 120.72 | 848,457 | +5.31(+4.60%) |
May 10, 2018 | 114.93 | 117.42 | 113.50 | 115.42 | 616,800 | +1.62(+1.42%) |
May 09, 2018 | 111.85 | 114.86 | 110.59 | 113.80 | 584,286 | +2.11(+1.88%) |
May 08, 2018 | 112.24 | 114.18 | 111.19 | 111.69 | 539,167 | -1.26(-1.12%) |
May 07, 2018 | 113.50 | 114.93 | 112.63 | 112.95 | 433,735 | +0.19(+0.17%) |
May 04, 2018 | 109.33 | 113.92 | 109.33 | 112.76 | 727,975 | +2.91(+2.65%) |
May 03, 2018 | 110.82 | 112.27 | 107.51 | 109.84 | 1,111,558 | -1.88(-1.68%) |
May 02, 2018 | 112.01 | 116.94 | 111.44 | 111.72 | 1,136,558 | -2.56(-2.24%) |
May 01, 2018 | 110.10 | 114.38 | 109.75 | 114.28 | 593,749 | +4.08(+3.70%) |
Apr 30, 2018 | 112.60 | 115.06 | 110.20 | 110.20 | 681,618 | -2.33(-2.07%) |
Apr 27, 2018 | 110.39 | 113.11 | 109.13 | 112.53 | 579,120 | +2.14(+1.94%) |
Apr 26, 2018 | 106.35 | 110.65 | 105.60 | 110.39 | 539,958 | +5.08(+4.83%) |
Apr 25, 2018 | 106.06 | 107.38 | 103.04 | 105.31 | 589,777 | -0.26(-0.25%) |
Apr 24, 2018 | 109.23 | 111.08 | 104.66 | 105.57 | 835,578 | -3.40(-3.12%) |
Apr 23, 2018 | 110.85 | 112.04 | 107.25 | 108.97 | 655,452 | -1.46(-1.32%) |
Apr 20, 2018 | 110.43 | 111.95 | 108.94 | 110.43 | 724,501 | +0.00(+0.00%) |
Apr 19, 2018 | 113.02 | 116.55 | 110.07 | 110.43 | 880,527 | -2.75(-2.43%) |
Apr 18, 2018 | 111.37 | 114.57 | 110.65 | 113.18 | 704,454 | +2.40(+2.16%) |
Apr 17, 2018 | 110.56 | 111.20 | 106.93 | 110.78 | 1,146,012 | +0.55(+0.50%) |
Apr 16, 2018 | 115.09 | 115.09 | 109.52 | 110.23 | 686,020 | -1.85(-1.65%) |
Apr 13, 2018 | 115.09 | 116.06 | 110.98 | 112.08 | 568,405 | -3.01(-2.62%) |
Apr 12, 2018 | 114.28 | 118.07 | 113.41 | 115.09 | 851,435 | +2.17(+1.92%) |
Apr 11, 2018 | 112.60 | 115.98 | 111.44 | 112.92 | 730,173 | -0.26(-0.23%) |
Apr 10, 2018 | 113.44 | 114.44 | 108.97 | 113.18 | 1,453,608 | +0.97(+0.87%) |
Apr 09, 2018 | 109.13 | 113.70 | 108.42 | 112.21 | 1,785,475 | +6.83(+6.48%) |
Apr 06, 2018 | 108.58 | 109.21 | 102.04 | 105.38 | 1,681,432 | -4.82(-4.38%) |
Apr 05, 2018 | 112.69 | 113.67 | 109.23 | 110.20 | 1,404,488 | -1.91(-1.70%) |
Apr 04, 2018 | 101.33 | 112.89 | 100.03 | 112.11 | 1,362,902 | +8.19(+7.88%) |
Apr 03, 2018 | 105.34 | 106.97 | 102.66 | 103.92 | 1,219,889 | -0.68(-0.65%) |
Apr 02, 2018 | 110.43 | 111.69 | 103.30 | 104.60 | 1,623,327 | -5.99(-5.42%) |
Mar 29, 2018 | 110.59 | 110.59 | 110.59 | 0 | -0.91(-0.81%) | |
Mar 28, 2018 | 116.29 | 116.29 | 109.36 | 111.50 | 1,507,580 | -1.98(-1.74%) |
Mar 27, 2018 | 122.77 | 123.14 | 112.73 | 113.47 | 1,936,194 | -8.91(-7.28%) |
Mar 26, 2018 | 124.45 | 125.71 | 117.91 | 122.38 | 1,249,432 | -0.03(-0.03%) |
Mar 23, 2018 | 117.16 | 126.64 | 116.64 | 122.41 | 1,896,516 | +4.99(+4.25%) |
Mar 22, 2018 | 117.36 | 121.89 | 117.23 | 117.42 | 1,082,194 | -2.14(-1.79%) |
Mar 21, 2018 | 123.90 | 124.64 | 118.59 | 119.56 | 1,642,999 | -3.04(-2.48%) |
Mar 20, 2018 | 126.00 | 126.30 | 115.09 | 122.60 | 3,255,360 | -3.66(-2.90%) |
Mar 19, 2018 | 128.27 | 129.93 | 122.47 | 126.26 | 1,474,692 | -3.14(-2.43%) |
Mar 16, 2018 | 136.21 | 137.18 | 128.40 | 129.40 | 3,214,712 | -9.62(-6.92%) |
Mar 15, 2018 | 142.62 | 142.62 | 136.07 | 139.02 | 1,099,868 | -3.59(-2.52%) |
Mar 14, 2018 | 145.50 | 146.69 | 140.03 | 142.62 | 917,611 | -2.04(-1.41%) |
Mar 13, 2018 | 151.52 | 152.96 | 144.16 | 144.66 | 963,193 | -6.28(-4.16%) |
Mar 12, 2018 | 151.00 | 152.14 | 148.32 | 150.94 | 593,254 | +0.71(+0.47%) |
Mar 09, 2018 | 147.09 | 151.72 | 145.08 | 150.23 | 979,121 | +3.89(+2.66%) |
Mar 08, 2018 | 145.85 | 150.00 | 143.23 | 146.34 | 913,663 | +0.36(+0.24%) |
Mar 07, 2018 | 147.25 | 145.98 | 1,058,015 | +3.92(+2.76%) | ||
Mar 06, 2018 | 139.51 | 142.20 | 136.98 | 142.07 | 2,271,185 | +2.49(+1.79%) |
Mar 05, 2018 | 133.74 | 141.16 | 133.52 | 139.57 | 1,006,251 | +6.09(+4.56%) |
Mar 02, 2018 | 129.89 | 134.97 | 128.56 | 133.48 | 749,613 | +1.91(+1.45%) |
Mar 01, 2018 | 130.50 | 133.29 | 128.01 | 131.57 | 964,944 | +1.39(+1.07%) |
Feb 28, 2018 | 131.25 | 133.68 | 130.18 | 130.18 | 666,609 | -1.39(-1.06%) |
Feb 27, 2018 | 129.79 | 132.35 | 129.15 | 131.57 | 632,380 | +1.30(+0.99%) |
Feb 26, 2018 | 134.00 | 134.96 | 129.37 | 130.28 | 838,723 | -3.17(-2.38%) |
Feb 23, 2018 | 131.90 | 133.65 | 129.31 | 133.45 | 655,949 | +3.14(+2.41%) |
Feb 22, 2018 | 130.31 | 1,675,710 | -4.01(-2.99%) | |||
Feb 21, 2018 | 133.91 | 138.08 | 133.91 | 134.33 | 468,329 | +1.26(+0.95%) |
Feb 20, 2018 | 137.89 | 139.05 | 132.32 | 133.06 | 914,833 | -5.12(-3.70%) |
Feb 16, 2018 | 138.18 | 138.18 | 138.18 | 0 | +3.04(+2.25%) | |
Feb 15, 2018 | 135.14 | 135.35 | 131.19 | 135.14 | 680,053 | +0.91(+0.68%) |
Feb 14, 2018 | 128.63 | 135.75 | 128.63 | 134.23 | 967,814 | +4.95(+3.83%) |
Feb 13, 2018 | 126.85 | 131.35 | 126.10 | 129.28 | 715,417 | +1.36(+1.06%) |
Feb 12, 2018 | 125.19 | 129.47 | 123.67 | 127.92 | 865,294 | +3.69(+2.97%) |
Feb 09, 2018 | 124.94 | 127.56 | 115.97 | 124.22 | 1,528,240 | +0.65(+0.52%) |
Feb 08, 2018 | 132.61 | 134.00 | 123.58 | 123.58 | 1,375,747 | -7.84(-5.96%) |
Feb 07, 2018 | 128.14 | 138.93 | 126.75 | 131.41 | 2,066,671 | +3.24(+2.53%) |
Feb 06, 2018 | 122.31 | 128.76 | 117.39 | 128.17 | 1,181,246 | +1.33(+1.05%) |
Feb 05, 2018 | 127.95 | 129.99 | 124.51 | 126.85 | 1,604,127 | -1.97(-1.53%) |
Feb 02, 2018 | 130.54 | 132.02 | 128.01 | 128.82 | 1,213,517 | -4.11(-3.09%) |
Feb 01, 2018 | 131.74 | 139.05 | 130.93 | 132.93 | 1,163,339 | +0.23(+0.17%) |
Jan 31, 2018 | 131.74 | 135.85 | 130.77 | 132.71 | 1,130,019 | +0.71(+0.54%) |
Jan 30, 2018 | 129.02 | 132.54 | 125.19 | 132.00 | 1,427,270 | +0.94(+0.72%) |
Jan 29, 2018 | 130.76 | 132.66 | 129.08 | 131.06 | 960,371 | +1.36(+1.05%) |
Jan 26, 2018 | 132.77 | 133.55 | 128.72 | 129.70 | 1,232,700 | -2.36(-1.79%) |
Jan 25, 2018 | 132.51 | 135.84 | 128.50 | 132.06 | 1,855,869 | -2.30(-1.71%) |
Jan 24, 2018 | 131.15 | 136.53 | 129.73 | 134.36 | 2,155,722 | +4.70(+3.62%) |
Jan 23, 2018 | 126.07 | 130.05 | 122.12 | 129.66 | 2,453,391 | +3.59(+2.85%) |
Jan 22, 2018 | 118.75 | 129.53 | 115.42 | 126.07 | 3,910,403 | +12.11(+10.63%) |
Jan 19, 2018 | 117.45 | 117.94 | 113.67 | 113.96 | 1,141,991 | -3.98(-3.38%) |
Jan 18, 2018 | 112.73 | 118.17 | 111.79 | 117.94 | 1,605,639 | +4.44(+3.91%) |
Jan 17, 2018 | 112.05 | 116.90 | 108.16 | 113.50 | 2,788,922 | +7.71(+7.28%) |
Jan 16, 2018 | 110.88 | 111.20 | 104.37 | 105.80 | 2,806,962 | -4.76(-4.31%) |
Jan 12, 2018 | 110.56 | 110.56 | 110.56 | 0 | -0.61(-0.55%) | |
Jan 11, 2018 | 111.98 | 112.82 | 110.14 | 111.17 | 654,907 | -0.20(-0.18%) |
Jan 10, 2018 | 111.75 | 111.37 | 986,385 | +1.59(+1.45%) | ||
Jan 09, 2018 | 110.69 | 113.75 | 109.65 | 109.78 | 1,487,341 | -0.39(-0.35%) |
Jan 08, 2018 | 113.08 | 113.96 | 108.94 | 110.17 | 1,042,335 | -3.17(-2.80%) |
Jan 05, 2018 | 114.09 | 115.80 | 111.85 | 113.34 | 1,049,254 | -1.36(-1.19%) |
Jan 04, 2018 | 117.78 | 117.78 | 113.15 | 114.70 | 925,016 | -1.72(-1.47%) |
Jan 03, 2018 | 118.14 | 118.36 | 115.03 | 116.42 | 793,937 | -1.39(-1.18%) |