Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 226,557 | +5.17(+2.78%) |
Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 185,606 | +3.68(+2.02%) |
Oct 29, 2018 | 193.38 | 194.50 | 178.50 | 182.01 | 289,477 | -7.16(-3.78%) |
Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 177,400 | +0.88(+0.47%) |
Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 254,064 | +18.26(+10.74%) |
Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 343,129 | -30.16(-15.07%) |
Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 207,825 | +2.49(+1.26%) |
Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 169,672 | +5.22(+2.71%) |
Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 149,600 | -6.49(-3.26%) |
Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 289,597 | -7.66(-3.71%) |
Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 329,318 | +1.83(+0.89%) |
Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 144,855 | +15.62(+8.26%) |
Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 142,070 | -2.46(-1.28%) |
Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 101,900 | +3.98(+2.12%) |
Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 245,506 | -1.90(-1.00%) |
Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 381,641 | -5.29(-2.71%) |
Oct 09, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 129,994 | -4.18(-2.10%) |
Oct 08, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 182,838 | -5.06(-2.48%) |
Oct 05, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 97,700 | -2.56(-1.24%) |
Oct 04, 2018 | 214.54 | 215.32 | 203.71 | 206.65 | 125,267 | -8.89(-4.12%) |
Oct 03, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 193,389 | +5.46(+2.60%) |
Oct 02, 2018 | 212.55 | 212.77 | 206.25 | 210.08 | 124,765 | -2.18(-1.03%) |
Oct 01, 2018 | 215.38 | 217.96 | 210.12 | 212.26 | 96,795 | -1.87(-0.87%) |
Sep 28, 2018 | 213.28 | 216.15 | 210.21 | 214.13 | 85,500 | +1.85(+0.87%) |
Sep 27, 2018 | 214.35 | 216.40 | 211.62 | 212.28 | 107,221 | -2.72(-1.27%) |
Sep 26, 2018 | 223.86 | 225.55 | 214.00 | 215.00 | 156,601 | -7.23(-3.25%) |
Sep 25, 2018 | 222.79 | 232.40 | 220.03 | 222.23 | 224,651 | -4.91(-2.16%) |
Sep 24, 2018 | 211.46 | 227.95 | 211.10 | 227.14 | 213,262 | +15.76(+7.46%) |
Sep 21, 2018 | 216.22 | 218.96 | 207.86 | 211.38 | 475,600 | -5.32(-2.46%) |
Sep 20, 2018 | 215.39 | 219.14 | 209.00 | 216.70 | 305,412 | +0.94(+0.44%) |
Sep 19, 2018 | 214.00 | 224.49 | 208.53 | 215.76 | 367,403 | +8.46(+4.08%) |
Sep 18, 2018 | 203.20 | 217.00 | 193.57 | 207.30 | 990,033 | -21.13(-9.25%) |
Sep 17, 2018 | 226.29 | 232.03 | 222.87 | 228.43 | 160,482 | +2.26(+1.00%) |
Sep 14, 2018 | 238.00 | 240.23 | 225.38 | 226.17 | 165,000 | -11.11(-4.68%) |
Sep 13, 2018 | 236.38 | 240.19 | 233.09 | 237.28 | 159,404 | +1.61(+0.68%) |
Sep 12, 2018 | 232.28 | 237.20 | 230.00 | 235.67 | 143,869 | +2.76(+1.19%) |
Sep 11, 2018 | 230.42 | 235.14 | 230.42 | 232.91 | 158,361 | +0.99(+0.43%) |
Sep 10, 2018 | 224.04 | 233.29 | 219.74 | 231.92 | 190,575 | +8.92(+4.00%) |
Sep 07, 2018 | 218.83 | 226.98 | 218.83 | 223.00 | 131,500 | +2.97(+1.35%) |
Sep 06, 2018 | 231.80 | 232.18 | 219.29 | 220.03 | 171,340 | -11.04(-4.78%) |
Sep 05, 2018 | 230.00 | 236.31 | 227.17 | 231.07 | 266,212 | +1.08(+0.47%) |
Sep 04, 2018 | 243.90 | 246.84 | 228.35 | 229.99 | 140,711 | -9.22(-3.85%) |
Aug 31, 2018 | 239.21 | 239.21 | 239.21 | 0 | +0.72(+0.30%) | |
Aug 30, 2018 | 240.54 | 241.00 | 235.98 | 238.49 | 126,636 | -2.16(-0.90%) |
Aug 29, 2018 | 243.03 | 245.78 | 238.85 | 240.65 | 221,333 | -2.15(-0.89%) |
Aug 28, 2018 | 245.20 | 246.17 | 236.00 | 242.80 | 117,110 | -2.05(-0.84%) |
Aug 27, 2018 | 244.00 | 249.60 | 239.00 | 244.85 | 171,042 | +1.41(+0.58%) |
Aug 24, 2018 | 249.95 | 251.93 | 239.28 | 243.44 | 169,900 | -5.77(-2.32%) |
Aug 23, 2018 | 254.26 | 255.68 | 248.28 | 249.21 | 188,721 | -4.08(-1.61%) |
Aug 22, 2018 | 242.52 | 254.81 | 242.52 | 253.29 | 151,145 | +7.89(+3.22%) |
Aug 21, 2018 | 234.96 | 247.52 | 234.76 | 245.40 | 237,566 | +11.20(+4.78%) |
Aug 20, 2018 | 237.24 | 239.70 | 232.63 | 234.20 | 158,248 | -3.62(-1.52%) |
Aug 17, 2018 | 238.25 | 239.99 | 232.00 | 237.82 | 109,200 | -0.43(-0.18%) |
Aug 16, 2018 | 234.60 | 241.29 | 231.41 | 238.25 | 289,382 | +4.47(+1.91%) |
Aug 15, 2018 | 233.59 | 241.68 | 232.43 | 233.78 | 349,759 | -3.10(-1.31%) |
Aug 14, 2018 | 226.34 | 239.47 | 224.00 | 236.88 | 275,945 | +10.47(+4.62%) |
Aug 13, 2018 | 232.78 | 234.43 | 222.35 | 226.41 | 210,818 | -6.22(-2.67%) |
Aug 10, 2018 | 234.51 | 241.24 | 231.75 | 232.63 | 252,200 | -3.47(-1.47%) |
Aug 09, 2018 | 245.45 | 250.00 | 235.31 | 236.10 | 178,853 | -8.51(-3.48%) |
Aug 08, 2018 | 244.72 | 247.37 | 242.02 | 244.61 | 151,518 | -0.90(-0.37%) |
Aug 07, 2018 | 247.84 | 253.99 | 240.96 | 245.51 | 178,356 | -1.65(-0.67%) |
Aug 06, 2018 | 245.95 | 247.84 | 240.19 | 247.16 | 274,541 | -3.77(-1.50%) |
Aug 03, 2018 | 251.38 | 255.09 | 246.21 | 250.93 | 130,800 | -0.41(-0.16%) |
Aug 02, 2018 | 250.46 | 254.00 | 243.85 | 251.34 | 174,676 | -1.20(-0.48%) |
Aug 01, 2018 | 257.12 | 261.23 | 250.02 | 252.54 | 228,381 | -4.49(-1.75%) |
Jul 31, 2018 | 260.30 | 272.97 | 254.53 | 257.03 | 265,410 | -3.06(-1.18%) |
Jul 30, 2018 | 272.95 | 273.00 | 245.24 | 260.09 | 608,604 | -15.91(-5.76%) |
Jul 27, 2018 | 278.47 | 280.00 | 272.45 | 276.00 | 128,600 | -2.29(-0.82%) |
Jul 26, 2018 | 275.86 | 283.83 | 272.64 | 278.29 | 109,747 | +2.41(+0.87%) |
Jul 25, 2018 | 273.52 | 276.81 | 268.69 | 275.88 | 130,668 | -0.13(-0.05%) |
Jul 24, 2018 | 285.56 | 287.99 | 265.17 | 276.01 | 249,225 | -8.39(-2.95%) |
Jul 23, 2018 | 286.97 | 289.99 | 282.00 | 284.40 | 114,580 | -2.65(-0.92%) |
Jul 20, 2018 | 292.29 | 282.87 | 287.05 | 174,401 | -1.67(-0.58%) | |
Jul 19, 2018 | 286.00 | 290.41 | 280.28 | 288.72 | 180,241 | +1.72(+0.60%) |
Jul 18, 2018 | 287.09 | 288.52 | 286.03 | 287.00 | 53,726 | -0.30(-0.10%) |
Jul 17, 2018 | 287.67 | 290.00 | 283.88 | 287.30 | 120,392 | -0.72(-0.25%) |
Jul 16, 2018 | 295.75 | 296.91 | 282.83 | 288.02 | 120,614 | -8.73(-2.94%) |
Jul 13, 2018 | 299.98 | 283.28 | 296.75 | 163,722 | +8.57(+2.97%) | |
Jul 12, 2018 | 294.46 | 294.70 | 286.46 | 288.18 | 107,583 | -3.65(-1.25%) |
Jul 11, 2018 | 291.47 | 294.36 | 285.02 | 291.83 | 106,274 | -0.74(-0.25%) |
Jul 10, 2018 | 299.99 | 302.04 | 290.07 | 292.57 | 150,724 | -7.74(-2.58%) |
Jul 09, 2018 | 302.20 | 302.20 | 291.84 | 300.31 | 143,116 | +0.83(+0.28%) |
Jul 06, 2018 | 300.11 | 310.42 | 296.50 | 299.48 | 145,755 | +0.47(+0.16%) |
Jul 05, 2018 | 298.74 | 299.78 | 292.88 | 299.01 | 120,795 | +3.88(+1.31%) |
Jul 03, 2018 | 295.13 | 295.13 | 295.13 | 0 | -0.86(-0.29%) | |
Jul 02, 2018 | 276.57 | 315.00 | 273.70 | 295.99 | 305,344 | +16.30(+5.83%) |
Jun 29, 2018 | 284.84 | 275.88 | 279.69 | 140,729 | +1.73(+0.62%) | |
Jun 28, 2018 | 273.07 | 279.98 | 266.55 | 277.96 | 188,031 | +3.70(+1.35%) |
Jun 27, 2018 | 280.78 | 286.04 | 274.00 | 274.26 | 237,221 | -6.48(-2.31%) |
Jun 26, 2018 | 278.07 | 284.39 | 275.21 | 280.74 | 171,242 | +5.53(+2.01%) |
Jun 25, 2018 | 288.74 | 288.74 | 273.00 | 275.21 | 239,388 | -16.04(-5.51%) |
Jun 22, 2018 | 287.84 | 292.09 | 281.06 | 291.25 | 419,103 | +5.90(+2.07%) |
Jun 21, 2018 | 302.31 | 304.99 | 282.37 | 285.35 | 320,573 | -16.67(-5.52%) |
Jun 20, 2018 | 305.10 | 306.86 | 297.00 | 302.02 | 274,814 | -1.77(-0.58%) |
Jun 19, 2018 | 300.00 | 304.68 | 295.00 | 303.79 | 340,740 | -2.58(-0.84%) |
Jun 18, 2018 | 298.18 | 307.81 | 298.12 | 306.37 | 201,498 | +6.21(+2.07%) |
Jun 15, 2018 | 300.66 | 296.51 | 300.16 | 528,590 | -0.50(-0.17%) | |
Jun 14, 2018 | 315.82 | 322.00 | 298.02 | 300.66 | 485,634 | -12.58(-4.02%) |
Jun 13, 2018 | 281.05 | 319.64 | 271.66 | 313.24 | 1,261,541 | +30.53(+10.80%) |
Jun 12, 2018 | 273.00 | 289.19 | 267.00 | 282.71 | 562,598 | +8.80(+3.21%) |
Jun 11, 2018 | 282.01 | 284.94 | 271.68 | 273.91 | 442,917 | -9.05(-3.20%) |
Jun 08, 2018 | 281.57 | 297.07 | 279.95 | 282.96 | 476,036 | +1.90(+0.68%) |
Jun 07, 2018 | 308.57 | 311.70 | 273.30 | 281.06 | 1,303,218 | -32.84(-10.46%) |
Jun 06, 2018 | 325.98 | 313.90 | 878,659 | +12.87(+4.28%) | ||
Jun 05, 2018 | 270.00 | 303.00 | 268.81 | 301.03 | 841,775 | +27.79(+10.17%) |
Jun 04, 2018 | 274.00 | 278.20 | 255.96 | 273.24 | 499,766 | -1.18(-0.43%) |
Jun 01, 2018 | 270.00 | 279.80 | 246.18 | 274.42 | 1,372,717 | +8.81(+3.32%) |
May 31, 2018 | 175.20 | 273.19 | 169.28 | 265.61 | 5,079,639 | +157.18(+144.96%) |
May 30, 2018 | 110.58 | 113.26 | 108.12 | 108.43 | 352,993 | -1.84(-1.67%) |
May 29, 2018 | 114.05 | 115.59 | 107.00 | 110.27 | 273,544 | -4.61(-4.01%) |
May 25, 2018 | 114.88 | 114.88 | 114.88 | 0 | -7.76(-6.33%) | |
May 24, 2018 | 122.18 | 125.56 | 118.34 | 122.64 | 141,336 | +1.33(+1.10%) |
May 23, 2018 | 122.00 | 126.07 | 120.07 | 121.31 | 66,110 | -1.81(-1.47%) |
May 22, 2018 | 123.13 | 126.04 | 121.15 | 123.12 | 97,109 | +1.19(+0.98%) |
May 21, 2018 | 133.46 | 134.40 | 120.20 | 121.93 | 165,310 | -10.04(-7.61%) |
May 18, 2018 | 131.15 | 134.97 | 130.73 | 131.97 | 154,233 | +1.39(+1.06%) |
May 17, 2018 | 130.75 | 135.70 | 127.51 | 130.58 | 134,170 | +0.18(+0.14%) |
May 16, 2018 | 130.56 | 132.84 | 129.00 | 130.40 | 149,327 | +0.72(+0.56%) |
May 15, 2018 | 129.10 | 130.26 | 124.41 | 129.68 | 219,223 | -0.06(-0.05%) |
May 14, 2018 | 120.62 | 130.24 | 117.96 | 129.74 | 203,540 | +9.24(+7.67%) |
May 11, 2018 | 113.14 | 122.68 | 112.04 | 120.50 | 294,190 | +7.25(+6.40%) |
May 10, 2018 | 119.24 | 119.24 | 112.40 | 113.25 | 170,549 | -4.62(-3.92%) |
May 09, 2018 | 118.72 | 119.47 | 116.10 | 117.87 | 203,098 | +1.13(+0.97%) |
May 08, 2018 | 117.62 | 119.90 | 114.36 | 116.74 | 127,015 | -1.18(-1.00%) |
May 07, 2018 | 117.61 | 119.73 | 116.09 | 117.92 | 63,970 | +0.44(+0.37%) |
May 04, 2018 | 112.06 | 120.00 | 111.27 | 117.48 | 202,427 | +5.40(+4.82%) |
May 03, 2018 | 111.97 | 114.39 | 109.80 | 112.08 | 218,577 | -0.85(-0.75%) |
May 02, 2018 | 111.87 | 116.87 | 111.87 | 112.93 | 167,933 | -0.21(-0.19%) |
May 01, 2018 | 113.47 | 113.47 | 110.04 | 113.14 | 114,802 | -0.02(-0.02%) |
Apr 30, 2018 | 119.15 | 120.24 | 112.67 | 113.16 | 148,732 | -5.58(-4.70%) |
Apr 27, 2018 | 115.23 | 121.39 | 112.92 | 118.74 | 223,709 | +3.99(+3.48%) |
Apr 26, 2018 | 109.29 | 116.44 | 107.62 | 114.75 | 256,803 | +5.84(+5.36%) |
Apr 25, 2018 | 107.97 | 111.03 | 103.96 | 108.91 | 167,229 | +0.10(+0.09%) |
Apr 24, 2018 | 116.37 | 118.73 | 108.30 | 108.81 | 279,758 | -8.59(-7.32%) |
Apr 23, 2018 | 119.47 | 119.47 | 114.06 | 117.40 | 165,766 | -1.52(-1.28%) |
Apr 20, 2018 | 118.64 | 121.12 | 116.85 | 118.92 | 153,328 | -0.08(-0.07%) |
Apr 19, 2018 | 118.48 | 122.33 | 117.80 | 119.00 | 142,060 | -1.34(-1.11%) |
Apr 18, 2018 | 117.08 | 122.77 | 116.63 | 120.34 | 195,123 | +2.78(+2.37%) |
Apr 17, 2018 | 115.52 | 122.61 | 115.52 | 117.56 | 316,994 | +2.11(+1.82%) |
Apr 16, 2018 | 116.15 | 116.15 | 103.08 | 115.45 | 458,990 | +0.10(+0.09%) |
Apr 13, 2018 | 124.41 | 124.99 | 109.27 | 115.35 | 558,533 | -5.04(-4.19%) |
Apr 12, 2018 | 115.43 | 125.30 | 115.00 | 120.39 | 421,871 | +8.68(+7.77%) |
Apr 11, 2018 | 116.24 | 121.07 | 111.01 | 111.71 | 327,171 | -5.03(-4.31%) |
Apr 10, 2018 | 111.53 | 117.28 | 108.20 | 116.74 | 215,626 | +7.45(+6.82%) |
Apr 09, 2018 | 103.17 | 111.27 | 103.17 | 109.29 | 225,926 | +7.74(+7.62%) |
Apr 06, 2018 | 105.08 | 105.70 | 98.81 | 101.55 | 276,072 | -4.35(-4.11%) |
Apr 05, 2018 | 113.39 | 113.39 | 104.70 | 105.90 | 192,888 | -6.33(-5.64%) |
Apr 04, 2018 | 105.00 | 114.79 | 104.50 | 112.23 | 178,684 | +4.81(+4.48%) |
Apr 03, 2018 | 109.34 | 112.48 | 106.00 | 107.42 | 176,337 | -0.84(-0.78%) |
Apr 02, 2018 | 116.79 | 119.77 | 106.28 | 108.26 | 290,051 | -8.53(-7.30%) |
Mar 29, 2018 | 116.79 | 116.79 | 116.79 | 0 | +7.51(+6.87%) | |
Mar 28, 2018 | 110.10 | 110.80 | 105.44 | 109.28 | 295,422 | +4.73(+4.52%) |
Mar 27, 2018 | 113.93 | 115.33 | 102.75 | 104.55 | 194,981 | -9.70(-8.49%) |
Mar 26, 2018 | 118.56 | 118.90 | 109.29 | 114.25 | 262,716 | -0.82(-0.71%) |
Mar 23, 2018 | 122.92 | 123.49 | 112.21 | 115.07 | 358,307 | +5.37(+4.90%) |
Mar 22, 2018 | 114.20 | 116.26 | 108.00 | 109.70 | 205,535 | -6.23(-5.37%) |
Mar 21, 2018 | 116.65 | 118.13 | 114.08 | 115.93 | 133,781 | -1.25(-1.07%) |
Mar 20, 2018 | 120.88 | 126.11 | 116.36 | 117.18 | 204,381 | -4.01(-3.31%) |
Mar 19, 2018 | 112.59 | 121.34 | 111.14 | 121.19 | 636,515 | +7.38(+6.48%) |
Mar 16, 2018 | 112.66 | 114.11 | 104.10 | 113.81 | 1,044,881 | +0.65(+0.57%) |
Mar 15, 2018 | 119.49 | 119.59 | 111.67 | 113.16 | 463,244 | -6.36(-5.32%) |
Mar 14, 2018 | 128.69 | 128.87 | 117.51 | 119.52 | 592,672 | -7.83(-6.14%) |
Mar 13, 2018 | 143.01 | 143.18 | 122.55 | 127.34 | 902,702 | -15.56(-10.89%) |
Mar 12, 2018 | 138.96 | 144.79 | 135.52 | 142.90 | 295,325 | +4.15(+2.99%) |
Mar 09, 2018 | 132.05 | 138.88 | 130.51 | 138.75 | 410,307 | +7.97(+6.09%) |
Mar 08, 2018 | 134.42 | 137.47 | 129.16 | 130.78 | 113,937 | -3.08(-2.30%) |
Mar 07, 2018 | 135.50 | 129.30 | 133.86 | 183,492 | +0.36(+0.27%) | |
Mar 06, 2018 | 133.34 | 136.00 | 132.07 | 133.50 | 122,639 | +0.16(+0.12%) |
Mar 05, 2018 | 130.18 | 135.98 | 128.84 | 133.34 | 192,493 | +2.46(+1.88%) |
Mar 02, 2018 | 123.88 | 133.00 | 121.38 | 130.88 | 132,384 | +6.43(+5.17%) |
Mar 01, 2018 | 125.40 | 129.22 | 119.47 | 124.45 | 161,976 | -1.59(-1.26%) |
Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 155,678 | -5.36(-4.08%) |
Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 271,313 | -5.87(-4.28%) |
Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 99,599 | +1.74(+1.28%) |
Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 117,720 | +1.68(+1.26%) |
Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 118,169 | -2.27(-1.67%) |
Feb 21, 2018 | 135.87 | 139.33 | 135.26 | 136.12 | 125,576 | +0.17(+0.13%) |
Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 112,022 | +0.84(+0.62%) |
Feb 16, 2018 | 135.11 | 135.11 | 135.11 | 0 | +1.76(+1.32%) | |
Feb 15, 2018 | 131.81 | 133.43 | 127.34 | 133.35 | 182,611 | +3.23(+2.48%) |
Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 178,649 | -3.37(-2.52%) |
Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 233,324 | -2.44(-1.80%) |
Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 224,088 | +8.90(+7.01%) |
Feb 09, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 392,933 | -4.50(-3.42%) |
Feb 08, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 704,099 | -14.46(-9.90%) |
Feb 07, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 254,443 | -0.66(-0.45%) |
Feb 06, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 197,024 | +2.16(+1.49%) |
Feb 05, 2018 | 146.07 | 149.00 | 143.00 | 144.50 | 104,167 | -3.50(-2.36%) |
Feb 02, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 323,714 | -1.05(-0.70%) |
Feb 01, 2018 | 147.25 | 152.62 | 144.50 | 149.04 | 273,513 | +0.62(+0.42%) |
Jan 31, 2018 | 140.00 | 150.03 | 139.00 | 148.42 | 448,892 | +8.57(+6.13%) |
Jan 30, 2018 | 126.25 | 141.34 | 126.00 | 139.85 | 423,378 | +13.61(+10.78%) |
Jan 29, 2018 | 122.12 | 128.49 | 121.64 | 126.24 | 185,734 | +4.44(+3.65%) |
Jan 26, 2018 | 126.89 | 127.78 | 115.75 | 121.80 | 154,922 | -3.31(-2.65%) |
Jan 25, 2018 | 128.38 | 133.48 | 124.00 | 125.11 | 155,500 | -1.15(-0.91%) |
Jan 24, 2018 | 127.46 | 128.99 | 123.77 | 126.26 | 193,913 | +0.38(+0.30%) |
Jan 23, 2018 | 129.20 | 133.81 | 123.83 | 125.88 | 236,787 | -3.42(-2.65%) |
Jan 22, 2018 | 124.91 | 131.70 | 122.94 | 129.30 | 240,742 | +4.71(+3.78%) |
Jan 19, 2018 | 113.03 | 127.80 | 111.74 | 124.59 | 356,062 | +12.92(+11.57%) |
Jan 18, 2018 | 105.24 | 113.25 | 104.01 | 111.67 | 230,951 | +7.04(+6.73%) |
Jan 17, 2018 | 98.82 | 107.24 | 98.82 | 104.63 | 122,919 | +6.27(+6.37%) |
Jan 16, 2018 | 107.76 | 109.65 | 95.19 | 98.36 | 200,627 | -8.64(-8.07%) |
Jan 12, 2018 | 107.00 | 107.00 | 107.00 | 0 | +8.16(+8.26%) | |
Jan 11, 2018 | 98.59 | 99.68 | 97.06 | 98.84 | 79,837 | +0.44(+0.45%) |
Jan 10, 2018 | 99.17 | 98.40 | 83,084 | +0.58(+0.59%) | ||
Jan 09, 2018 | 93.75 | 99.20 | 92.32 | 97.82 | 87,138 | +4.47(+4.79%) |
Jan 08, 2018 | 96.53 | 97.60 | 90.56 | 93.35 | 97,753 | -3.18(-3.29%) |
Jan 05, 2018 | 97.70 | 99.20 | 93.81 | 96.53 | 110,779 | -1.35(-1.38%) |
Jan 04, 2018 | 99.24 | 100.44 | 97.30 | 97.88 | 121,910 | -1.03(-1.04%) |
Jan 03, 2018 | 97.50 | 101.00 | 96.11 | 98.91 | 140,648 | +1.49(+1.53%) |
Jan 02, 2018 | 92.79 | 97.81 | 92.44 | 97.42 | 133,121 | +5.63(+6.13%) |
Dec 29, 2017 | 91.79 | 91.79 | 91.79 | 0 | -0.44(-0.48%) | |
Dec 28, 2017 | 96.54 | 96.93 | 92.01 | 92.23 | 102,821 | -2.38(-2.52%) |
Dec 27, 2017 | 96.92 | 97.56 | 92.63 | 94.61 | 118,360 | -2.76(-2.83%) |
Dec 26, 2017 | 95.04 | 98.35 | 93.72 | 97.37 | 128,000 | +2.01(+2.11%) |
Dec 22, 2017 | 91.96 | 95.68 | 91.86 | 95.36 | 119,001 | +2.90(+3.14%) |
Dec 21, 2017 | 91.01 | 93.80 | 88.40 | 92.46 | 218,483 | +1.16(+1.27%) |
Dec 20, 2017 | 94.35 | 94.65 | 91.00 | 91.30 | 179,122 | -3.35(-3.54%) |
Dec 19, 2017 | 86.55 | 95.31 | 84.00 | 94.65 | 913,611 | +10.61(+12.62%) |
Dec 18, 2017 | 81.95 | 84.68 | 79.00 | 84.04 | 297,832 | +1.57(+1.90%) |
Dec 15, 2017 | 77.68 | 83.75 | 77.51 | 82.47 | 247,421 | +4.79(+6.17%) |
Dec 14, 2017 | 81.00 | 81.75 | 77.00 | 77.68 | 173,196 | -3.40(-4.19%) |
Dec 13, 2017 | 81.00 | 83.44 | 80.93 | 81.08 | 126,507 | +0.30(+0.37%) |
Dec 12, 2017 | 82.83 | 84.44 | 79.00 | 80.78 | 154,901 | -1.24(-1.51%) |
Dec 11, 2017 | 84.46 | 86.00 | 81.08 | 82.02 | 142,853 | +0.45(+0.55%) |
Dec 08, 2017 | 81.53 | 86.77 | 79.11 | 81.57 | 276,635 | -0.80(-0.97%) |
Dec 07, 2017 | 86.15 | 87.17 | 80.13 | 82.37 | 574,739 | -4.81(-5.52%) |
Dec 06, 2017 | 70.00 | 101.00 | 70.00 | 87.18 | 3,217,183 | +40.88(+88.29%) |
Dec 05, 2017 | 48.16 | 48.45 | 45.54 | 46.30 | 86,752 | -1.68(-3.50%) |
Dec 04, 2017 | 50.25 | 50.49 | 47.59 | 47.98 | 99,043 | -1.74(-3.50%) |
Dec 01, 2017 | 50.30 | 51.14 | 47.39 | 49.72 | 107,027 | -0.62(-1.23%) |
Nov 30, 2017 | 46.59 | 53.00 | 45.19 | 50.34 | 204,517 | +5.05(+11.15%) |
Nov 29, 2017 | 46.97 | 47.28 | 44.82 | 45.29 | 35,955 | -0.84(-1.82%) |
Nov 28, 2017 | 46.27 | 46.49 | 45.17 | 46.13 | 14,751 | +0.13(+0.28%) |
Nov 27, 2017 | 46.10 | 47.80 | 45.19 | 46.00 | 24,184 | -0.53(-1.14%) |
Nov 24, 2017 | 48.74 | 48.74 | 46.08 | 46.53 | 23,840 | -1.59(-3.30%) |
Nov 22, 2017 | 43.30 | 48.45 | 42.48 | 48.12 | 85,374 | +4.94(+11.44%) |
Nov 21, 2017 | 43.73 | 44.00 | 41.00 | 43.18 | 103,483 | -0.26(-0.60%) |
Nov 20, 2017 | 40.28 | 44.97 | 40.28 | 43.44 | 90,259 | +3.25(+8.09%) |
Nov 17, 2017 | 40.27 | 40.59 | 39.37 | 40.19 | 43,465 | -0.27(-0.67%) |
Nov 16, 2017 | 39.21 | 41.70 | 38.82 | 40.46 | 38,643 | +1.11(+2.82%) |
Nov 15, 2017 | 41.22 | 42.00 | 39.03 | 39.35 | 120,580 | -2.29(-5.50%) |
Nov 14, 2017 | 43.23 | 43.45 | 41.27 | 41.64 | 38,562 | -1.46(-3.39%) |
Nov 13, 2017 | 44.25 | 44.50 | 42.85 | 43.10 | 80,429 | -0.98(-2.22%) |
Nov 10, 2017 | 44.83 | 45.54 | 43.15 | 44.08 | 85,680 | -0.64(-1.43%) |
Nov 09, 2017 | 43.82 | 44.88 | 42.65 | 44.72 | 58,440 | +0.55(+1.25%) |
Nov 08, 2017 | 43.05 | 44.42 | 42.11 | 44.17 | 59,873 | +0.89(+2.06%) |
Nov 07, 2017 | 48.05 | 48.07 | 43.02 | 43.28 | 92,390 | -4.70(-9.80%) |
Nov 06, 2017 | 46.88 | 49.20 | 45.76 | 47.98 | 66,681 | +0.97(+2.06%) |
Nov 03, 2017 | 45.74 | 47.06 | 45.56 | 47.01 | 46,729 | +1.50(+3.30%) |
Nov 02, 2017 | 47.15 | 47.15 | 45.15 | 45.51 | 57,550 | -1.75(-3.70%) |