Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.38 | 53.94 | 50.38 | 51.80 | 3,053,644 | +1.50(+2.99%) |
Jan 30, 2019 | 49.80 | 50.57 | 49.22 | 50.29 | 1,848,204 | +1.06(+2.15%) |
Jan 29, 2019 | 49.67 | 49.93 | 48.62 | 49.23 | 1,223,853 | -0.57(-1.15%) |
Jan 28, 2019 | 49.10 | 50.02 | 48.01 | 49.81 | 2,321,788 | +0.12(+0.24%) |
Jan 25, 2019 | 47.39 | 49.95 | 47.31 | 49.69 | 4,082,587 | +3.26(+7.03%) |
Jan 24, 2019 | 43.68 | 46.60 | 43.68 | 46.42 | 3,518,662 | +1.85(+4.16%) |
Jan 23, 2019 | 45.84 | 46.31 | 43.93 | 44.57 | 3,687,547 | -0.26(-0.59%) |
Jan 22, 2019 | 49.98 | 50.12 | 44.25 | 44.84 | 10,731,538 | -7.08(-13.63%) |
Jan 18, 2019 | 50.46 | 52.39 | 49.87 | 51.92 | 3,426,515 | +2.19(+4.41%) |
Jan 17, 2019 | 48.53 | 50.43 | 47.56 | 49.72 | 2,102,437 | +0.85(+1.73%) |
Jan 16, 2019 | 47.01 | 49.52 | 46.79 | 48.88 | 2,440,139 | +2.20(+4.72%) |
Jan 15, 2019 | 46.76 | 47.47 | 46.44 | 46.67 | 2,690,373 | +0.38(+0.81%) |
Jan 14, 2019 | 48.03 | 48.24 | 45.95 | 46.30 | 4,851,519 | -2.48(-5.08%) |
Jan 11, 2019 | 49.72 | 49.84 | 48.35 | 48.77 | 3,816,973 | -2.11(-4.14%) |
Jan 10, 2019 | 51.35 | 51.35 | 49.53 | 50.88 | 1,798,515 | -0.90(-1.73%) |
Jan 09, 2019 | 50.88 | 52.15 | 49.99 | 51.78 | 3,545,895 | +1.33(+2.64%) |
Jan 08, 2019 | 51.83 | 52.04 | 48.64 | 50.45 | 5,483,887 | -3.03(-5.67%) |
Jan 07, 2019 | 52.48 | 53.52 | 51.79 | 53.48 | 2,502,118 | +1.20(+2.29%) |
Jan 04, 2019 | 49.00 | 52.60 | 48.71 | 52.28 | 2,680,617 | +4.49(+9.40%) |
Jan 03, 2019 | 49.52 | 49.69 | 47.36 | 47.79 | 2,043,202 | -2.54(-5.04%) |
Jan 02, 2019 | 48.55 | 50.57 | 47.17 | 50.33 | 1,895,151 | +0.44(+0.87%) |
Dec 31, 2018 | 50.80 | 52.51 | 49.35 | 49.89 | 1,580,333 | -0.35(-0.70%) |
Dec 28, 2018 | 50.28 | 50.81 | 48.53 | 50.24 | 1,793,129 | -0.02(-0.03%) |
Dec 27, 2018 | 50.28 | 51.20 | 48.93 | 50.26 | 1,647,144 | -1.03(-2.01%) |
Dec 26, 2018 | 48.54 | 51.37 | 47.43 | 51.29 | 2,409,104 | +3.20(+6.66%) |
Dec 24, 2018 | 47.26 | 49.29 | 46.45 | 48.09 | 1,583,027 | +0.74(+1.57%) |
Dec 21, 2018 | 48.38 | 50.28 | 46.83 | 47.35 | 3,299,447 | +0.06(+0.13%) |
Dec 20, 2018 | 48.41 | 49.17 | 46.39 | 47.29 | 3,229,352 | -0.85(-1.76%) |
Dec 19, 2018 | 51.82 | 52.80 | 47.58 | 48.13 | 2,762,392 | -3.63(-7.01%) |
Dec 18, 2018 | 52.51 | 52.59 | 51.12 | 51.76 | 2,261,936 | -0.13(-0.25%) |
Dec 17, 2018 | 54.89 | 54.94 | 51.34 | 51.89 | 2,564,099 | -3.24(-5.87%) |
Dec 14, 2018 | 53.33 | 56.07 | 53.10 | 55.13 | 2,223,405 | +0.69(+1.27%) |
Dec 13, 2018 | 55.74 | 56.34 | 53.88 | 54.43 | 1,971,168 | -0.84(-1.51%) |
Dec 12, 2018 | 55.25 | 56.47 | 55.01 | 55.27 | 2,582,241 | +1.18(+2.18%) |
Dec 11, 2018 | 53.59 | 55.59 | 53.49 | 54.09 | 3,464,101 | +1.82(+3.48%) |
Dec 10, 2018 | 52.26 | 53.37 | 51.45 | 52.27 | 3,841,270 | -0.34(-0.65%) |
Dec 07, 2018 | 53.37 | 54.99 | 52.12 | 52.62 | 3,379,787 | -0.82(-1.53%) |
Dec 06, 2018 | 53.05 | 54.43 | 52.62 | 53.44 | 3,345,116 | -2.14(-3.86%) |
Dec 04, 2018 | 56.90 | 58.15 | 55.13 | 55.58 | 3,126,235 | -1.38(-2.43%) |
Dec 03, 2018 | 58.42 | 60.57 | 56.56 | 56.96 | 4,202,706 | +2.59(+4.76%) |
Nov 30, 2018 | 50.99 | 54.95 | 50.57 | 54.37 | 4,230,736 | +3.37(+6.61%) |
Nov 29, 2018 | 52.09 | 52.09 | 49.70 | 51.00 | 3,221,855 | -1.93(-3.65%) |
Nov 28, 2018 | 52.64 | 55.92 | 49.19 | 52.93 | 8,192,193 | +2.47(+4.89%) |
Nov 27, 2018 | 50.15 | 51.10 | 49.53 | 50.46 | 2,553,906 | -0.13(-0.25%) |
Nov 26, 2018 | 49.98 | 51.49 | 49.34 | 50.59 | 1,724,326 | +1.98(+4.08%) |
Nov 23, 2018 | 49.76 | 50.29 | 48.39 | 48.61 | 1,977,115 | -2.67(-5.21%) |
Nov 21, 2018 | 51.28 | 51.28 | 51.28 | 0 | +2.74(+5.65%) | |
Nov 20, 2018 | 46.65 | 50.05 | 46.60 | 48.54 | 1,981,098 | +0.04(+0.09%) |
Nov 19, 2018 | 49.52 | 49.94 | 47.54 | 48.50 | 2,999,634 | -2.09(-4.14%) |
Nov 16, 2018 | 50.27 | 51.02 | 48.58 | 50.59 | 1,841,380 | -0.69(-1.35%) |
Nov 15, 2018 | 49.81 | 51.63 | 49.81 | 51.28 | 2,159,566 | +2.47(+5.06%) |
Nov 14, 2018 | 48.15 | 50.97 | 48.02 | 48.82 | 2,205,831 | +1.46(+3.08%) |
Nov 13, 2018 | 47.54 | 49.05 | 46.90 | 47.36 | 1,820,612 | +0.73(+1.58%) |
Nov 12, 2018 | 48.81 | 48.92 | 45.84 | 46.62 | 2,713,703 | -2.19(-4.48%) |
Nov 09, 2018 | 50.93 | 51.22 | 47.60 | 48.81 | 3,348,517 | -3.77(-7.16%) |
Nov 08, 2018 | 54.02 | 54.38 | 51.68 | 52.57 | 1,980,251 | -3.01(-5.41%) |
Nov 07, 2018 | 56.01 | 56.65 | 54.39 | 55.58 | 1,605,079 | +0.08(+0.14%) |
Nov 06, 2018 | 55.06 | 56.71 | 54.16 | 55.50 | 1,694,213 | +0.73(+1.34%) |
Nov 05, 2018 | 54.78 | 55.41 | 52.36 | 54.77 | 2,042,470 | -0.52(-0.94%) |
Nov 02, 2018 | 57.31 | 58.77 | 54.67 | 55.29 | 4,529,142 | -1.28(-2.26%) |
Nov 01, 2018 | 51.23 | 56.85 | 50.05 | 56.57 | 5,178,995 | +6.18(+12.27%) |
Oct 31, 2018 | 48.24 | 50.76 | 47.87 | 50.39 | 2,715,160 | +3.36(+7.15%) |
Oct 30, 2018 | 46.46 | 47.45 | 45.35 | 47.02 | 2,419,045 | +0.36(+0.77%) |
Oct 29, 2018 | 48.88 | 49.52 | 46.05 | 46.66 | 2,178,946 | -2.12(-4.34%) |
Oct 26, 2018 | 46.44 | 50.11 | 46.03 | 48.78 | 2,809,325 | +0.68(+1.42%) |
Oct 25, 2018 | 47.40 | 48.53 | 46.98 | 48.10 | 1,971,496 | +1.14(+2.42%) |
Oct 24, 2018 | 50.29 | 50.64 | 46.90 | 46.96 | 2,824,686 | -3.25(-6.48%) |
Oct 23, 2018 | 48.27 | 51.49 | 47.59 | 50.22 | 2,752,695 | -1.76(-3.38%) |
Oct 22, 2018 | 51.47 | 52.51 | 50.31 | 51.98 | 4,140,351 | +3.31(+6.81%) |
Oct 19, 2018 | 51.20 | 51.49 | 48.51 | 48.66 | 2,052,653 | -1.28(-2.56%) |
Oct 18, 2018 | 50.39 | 51.45 | 49.69 | 49.94 | 3,085,992 | -1.85(-3.58%) |
Oct 17, 2018 | 53.91 | 53.91 | 51.07 | 51.80 | 2,780,125 | -2.12(-3.93%) |
Oct 16, 2018 | 52.20 | 54.00 | 51.36 | 53.91 | 2,787,662 | +2.37(+4.59%) |
Oct 15, 2018 | 49.34 | 52.18 | 49.17 | 51.55 | 3,448,914 | +0.62(+1.22%) |
Oct 12, 2018 | 49.93 | 51.38 | 49.43 | 50.92 | 3,741,317 | +3.26(+6.84%) |
Oct 11, 2018 | 47.06 | 48.40 | 46.42 | 47.66 | 7,039,202 | -0.58(-1.20%) |
Oct 10, 2018 | 51.55 | 51.55 | 48.19 | 48.24 | 6,258,599 | -3.91(-7.50%) |
Oct 09, 2018 | 53.03 | 54.43 | 52.12 | 52.15 | 4,034,775 | -2.55(-4.67%) |
Oct 08, 2018 | 52.65 | 55.42 | 52.32 | 54.71 | 3,264,553 | -0.15(-0.28%) |
Oct 05, 2018 | 56.42 | 56.42 | 53.71 | 54.86 | 3,424,759 | -1.10(-1.97%) |
Oct 04, 2018 | 58.62 | 58.67 | 55.57 | 55.96 | 3,819,137 | -3.27(-5.52%) |
Oct 03, 2018 | 59.16 | 60.68 | 59.00 | 59.23 | 2,767,108 | +0.83(+1.42%) |
Oct 02, 2018 | 60.19 | 60.28 | 57.78 | 58.40 | 3,108,876 | -3.52(-5.68%) |
Oct 01, 2018 | 62.90 | 62.90 | 61.33 | 61.92 | 1,476,698 | -0.52(-0.83%) |
Sep 28, 2018 | 64.32 | 65.17 | 61.69 | 62.44 | 3,293,357 | -2.62(-4.03%) |
Sep 27, 2018 | 65.31 | 65.58 | 64.48 | 65.06 | 1,032,614 | +0.10(+0.16%) |
Sep 26, 2018 | 64.97 | 66.43 | 64.71 | 64.96 | 1,546,190 | +0.32(+0.50%) |
Sep 25, 2018 | 64.62 | 65.54 | 64.05 | 64.64 | 1,036,630 | +0.02(+0.03%) |
Sep 24, 2018 | 64.17 | 64.79 | 63.27 | 64.62 | 1,349,368 | -1.72(-2.59%) |
Sep 21, 2018 | 67.46 | 67.63 | 65.49 | 66.34 | 2,022,789 | +0.24(+0.36%) |
Sep 20, 2018 | 65.43 | 66.93 | 65.21 | 66.10 | 2,611,804 | +1.28(+1.98%) |
Sep 19, 2018 | 62.67 | 65.71 | 62.34 | 64.82 | 2,846,063 | +3.30(+5.36%) |
Sep 18, 2018 | 61.63 | 63.50 | 60.65 | 61.52 | 1,741,066 | -0.31(-0.50%) |
Sep 17, 2018 | 60.71 | 62.59 | 60.68 | 61.83 | 1,610,668 | -0.38(-0.62%) |
Sep 14, 2018 | 63.19 | 64.24 | 61.48 | 62.21 | 2,172,344 | -0.42(-0.67%) |
Sep 13, 2018 | 61.38 | 63.66 | 61.09 | 62.63 | 3,793,266 | +3.44(+5.81%) |
Sep 12, 2018 | 58.72 | 59.51 | 57.12 | 59.19 | 2,806,347 | +0.51(+0.87%) |
Sep 11, 2018 | 57.98 | 59.84 | 56.94 | 58.68 | 3,365,912 | -1.66(-2.75%) |
Sep 10, 2018 | 62.14 | 62.29 | 59.72 | 60.33 | 2,790,357 | -1.99(-3.19%) |
Sep 07, 2018 | 61.48 | 64.35 | 61.09 | 62.32 | 2,619,133 | +0.62(+1.01%) |
Sep 06, 2018 | 61.76 | 63.19 | 60.85 | 61.70 | 1,960,809 | -0.03(-0.06%) |
Sep 05, 2018 | 63.40 | 63.80 | 60.87 | 61.73 | 3,043,504 | -3.17(-4.88%) |
Sep 04, 2018 | 65.34 | 65.52 | 63.87 | 64.90 | 1,566,828 | -0.62(-0.95%) |
Aug 31, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.26(+0.39%) | |
Aug 30, 2018 | 67.46 | 67.76 | 63.98 | 65.27 | 3,097,039 | -2.92(-4.28%) |
Aug 29, 2018 | 68.56 | 69.08 | 67.52 | 68.19 | 1,381,383 | -0.20(-0.30%) |
Aug 28, 2018 | 69.56 | 69.95 | 67.59 | 68.39 | 1,719,784 | -0.57(-0.83%) |
Aug 27, 2018 | 68.73 | 71.17 | 68.31 | 68.97 | 3,925,721 | +1.88(+2.80%) |
Aug 24, 2018 | 67.50 | 68.26 | 66.95 | 67.09 | 1,144,319 | +0.44(+0.65%) |
Aug 23, 2018 | 68.04 | 69.53 | 66.55 | 66.65 | 2,623,627 | -1.00(-1.48%) |
Aug 22, 2018 | 66.53 | 68.10 | 66.52 | 67.65 | 1,890,052 | +0.92(+1.38%) |
Aug 21, 2018 | 66.20 | 67.65 | 66.20 | 66.73 | 2,678,747 | +1.19(+1.81%) |
Aug 20, 2018 | 65.62 | 68.21 | 65.33 | 65.54 | 3,173,456 | +1.59(+2.48%) |
Aug 17, 2018 | 62.90 | 64.38 | 61.79 | 63.95 | 2,118,003 | +0.80(+1.27%) |
Aug 16, 2018 | 63.37 | 64.89 | 62.60 | 63.15 | 2,741,549 | +1.00(+1.61%) |
Aug 15, 2018 | 60.97 | 62.96 | 59.88 | 62.15 | 4,428,587 | -2.39(-3.70%) |
Aug 14, 2018 | 64.97 | 65.57 | 63.66 | 64.54 | 3,446,440 | -1.07(-1.63%) |
Aug 13, 2018 | 67.75 | 68.47 | 64.85 | 65.61 | 4,743,982 | -3.17(-4.61%) |
Aug 10, 2018 | 67.23 | 69.31 | 66.12 | 68.78 | 3,402,390 | +0.37(+0.54%) |
Aug 09, 2018 | 68.91 | 70.09 | 68.31 | 68.41 | 2,839,923 | +0.03(+0.04%) |
Aug 08, 2018 | 76.09 | 76.85 | 68.19 | 68.39 | 7,791,740 | -2.89(-4.05%) |
Aug 07, 2018 | 72.28 | 73.79 | 70.67 | 71.27 | 3,524,019 | +0.32(+0.45%) |
Aug 06, 2018 | 69.20 | 71.24 | 68.84 | 70.96 | 2,331,203 | +1.97(+2.86%) |
Aug 03, 2018 | 68.69 | 70.03 | 68.04 | 68.98 | 1,584,198 | +0.68(+1.00%) |
Aug 02, 2018 | 68.41 | 68.91 | 67.72 | 68.30 | 3,126,974 | -1.69(-2.42%) |
Aug 01, 2018 | 69.96 | 71.20 | 69.16 | 69.99 | 1,964,154 | -0.67(-0.94%) |
Jul 31, 2018 | 70.56 | 71.36 | 68.91 | 70.66 | 3,226,495 | +0.55(+0.79%) |
Jul 30, 2018 | 73.58 | 74.02 | 69.08 | 70.10 | 4,960,856 | -4.23(-5.69%) |
Jul 27, 2018 | 75.56 | 75.74 | 73.11 | 74.33 | 2,589,152 | -0.81(-1.08%) |
Jul 26, 2018 | 74.49 | 75.95 | 74.42 | 75.14 | 1,858,030 | -1.47(-1.92%) |
Jul 25, 2018 | 75.67 | 76.91 | 75.23 | 76.61 | 1,577,241 | +1.24(+1.64%) |
Jul 24, 2018 | 76.85 | 77.53 | 74.59 | 75.37 | 1,797,921 | -0.08(-0.10%) |
Jul 23, 2018 | 75.11 | 75.78 | 74.18 | 75.45 | 1,091,488 | +0.22(+0.30%) |
Jul 20, 2018 | 76.31 | 74.23 | 75.23 | 1,494,798 | +0.88(+1.18%) | |
Jul 19, 2018 | 75.64 | 75.70 | 74.20 | 74.35 | 2,134,050 | -2.08(-2.73%) |
Jul 18, 2018 | 77.40 | 77.92 | 75.46 | 76.43 | 1,780,182 | -1.05(-1.36%) |
Jul 17, 2018 | 76.26 | 77.66 | 75.58 | 77.48 | 1,027,383 | +0.40(+0.52%) |
Jul 16, 2018 | 77.39 | 77.98 | 76.47 | 77.08 | 1,043,433 | -0.34(-0.44%) |
Jul 13, 2018 | 77.42 | 1,054,285 | +0.02(+0.02%) | |||
Jul 12, 2018 | 76.87 | 77.97 | 76.48 | 77.40 | 1,867,993 | +1.73(+2.29%) |
Jul 11, 2018 | 75.23 | 76.43 | 74.80 | 75.67 | 2,325,691 | -1.42(-1.84%) |
Jul 10, 2018 | 77.23 | 78.42 | 76.45 | 77.09 | 2,248,206 | -0.59(-0.76%) |
Jul 09, 2018 | 79.20 | 79.40 | 76.42 | 77.68 | 2,038,852 | +0.45(+0.59%) |
Jul 06, 2018 | 74.94 | 77.97 | 74.54 | 77.22 | 2,835,006 | +2.02(+2.69%) |
Jul 05, 2018 | 75.74 | 76.51 | 74.13 | 75.20 | 1,728,038 | +0.03(+0.05%) |
Jul 03, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.89(-1.17%) | |
Jul 02, 2018 | 73.29 | 76.21 | 73.14 | 76.05 | 1,477,600 | +0.26(+0.35%) |
Jun 29, 2018 | 76.85 | 77.28 | 74.97 | 75.79 | 2,305,497 | +0.71(+0.94%) |
Jun 28, 2018 | 73.52 | 75.69 | 72.86 | 75.08 | 3,736,179 | +0.67(+0.91%) |
Jun 27, 2018 | 78.73 | 78.97 | 74.34 | 74.41 | 4,247,244 | -4.38(-5.56%) |
Jun 26, 2018 | 80.41 | 81.07 | 77.69 | 78.79 | 4,261,051 | -0.89(-1.11%) |
Jun 25, 2018 | 81.20 | 81.89 | 78.69 | 79.67 | 4,064,030 | -4.15(-4.95%) |
Jun 22, 2018 | 85.03 | 85.18 | 81.58 | 83.82 | 2,223,328 | -0.41(-0.49%) |
Jun 21, 2018 | 87.81 | 88.48 | 83.95 | 84.23 | 3,903,951 | -4.74(-5.33%) |
Jun 20, 2018 | 88.12 | 89.01 | 86.60 | 88.97 | 2,689,004 | +2.59(+2.99%) |
Jun 19, 2018 | 88.37 | 89.15 | 86.00 | 86.39 | 4,141,586 | -5.24(-5.72%) |
Jun 18, 2018 | 91.69 | 91.98 | 89.26 | 91.63 | 3,022,717 | -2.02(-2.16%) |
Jun 15, 2018 | 95.04 | 95.04 | 93.65 | 2,914,887 | -1.39(-1.46%) | |
Jun 14, 2018 | 91.71 | 95.66 | 91.52 | 95.04 | 3,817,828 | +3.36(+3.67%) |
Jun 13, 2018 | 91.20 | 92.58 | 90.21 | 91.68 | 2,319,331 | +1.26(+1.40%) |
Jun 12, 2018 | 89.55 | 91.48 | 89.23 | 90.42 | 2,487,298 | +1.75(+1.97%) |
Jun 11, 2018 | 91.50 | 92.69 | 87.88 | 88.67 | 3,248,226 | -2.31(-2.53%) |
Jun 08, 2018 | 89.23 | 92.06 | 88.82 | 90.97 | 3,006,292 | +1.14(+1.27%) |
Jun 07, 2018 | 90.08 | 91.14 | 88.40 | 89.83 | 1,750,008 | +0.03(+0.03%) |
Jun 06, 2018 | 89.40 | 89.80 | 2,364,288 | -0.87(-0.96%) | ||
Jun 05, 2018 | 89.71 | 92.22 | 89.62 | 90.67 | 3,428,628 | +1.55(+1.74%) |
Jun 04, 2018 | 89.03 | 89.98 | 87.61 | 89.12 | 2,523,248 | +0.91(+1.04%) |
Jun 01, 2018 | 87.09 | 88.72 | 86.69 | 88.20 | 2,256,332 | +1.19(+1.36%) |
May 31, 2018 | 87.95 | 88.85 | 86.84 | 87.02 | 2,215,691 | -0.30(-0.34%) |
May 30, 2018 | 87.60 | 88.86 | 86.43 | 87.32 | 1,777,712 | +0.04(+0.05%) |
May 29, 2018 | 87.26 | 89.63 | 86.74 | 87.27 | 2,415,172 | -0.31(-0.35%) |
May 25, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.15(+0.17%) | |
May 24, 2018 | 88.90 | 89.95 | 87.09 | 87.44 | 2,121,017 | -0.92(-1.04%) |
May 23, 2018 | 86.41 | 90.84 | 86.34 | 88.36 | 3,197,225 | +0.70(+0.80%) |
May 22, 2018 | 86.63 | 88.87 | 85.70 | 87.66 | 2,473,697 | +1.03(+1.19%) |
May 21, 2018 | 88.90 | 89.06 | 84.54 | 86.63 | 3,715,766 | -0.15(-0.17%) |
May 18, 2018 | 86.92 | 89.12 | 86.45 | 86.77 | 1,995,132 | -0.15(-0.18%) |
May 17, 2018 | 87.52 | 88.12 | 85.17 | 86.92 | 4,233,819 | -1.74(-1.96%) |
May 16, 2018 | 88.73 | 89.98 | 87.95 | 88.67 | 3,170,903 | -0.61(-0.68%) |
May 15, 2018 | 90.51 | 90.68 | 87.18 | 89.27 | 4,321,613 | -2.78(-3.01%) |
May 14, 2018 | 92.94 | 93.88 | 91.55 | 92.05 | 3,884,644 | +0.41(+0.45%) |
May 11, 2018 | 97.24 | 97.24 | 89.66 | 91.64 | 7,134,132 | -4.63(-4.81%) |
May 10, 2018 | 96.27 | 97.77 | 94.78 | 96.27 | 6,392,236 | +2.49(+2.66%) |
May 09, 2018 | 100.21 | 100.67 | 93.24 | 93.77 | 15,945,019 | -15.52(-14.20%) |
May 08, 2018 | 106.59 | 109.44 | 105.03 | 109.29 | 4,737,825 | +3.95(+3.75%) |
May 07, 2018 | 99.43 | 106.73 | 99.26 | 105.33 | 3,552,482 | +6.90(+7.01%) |
May 04, 2018 | 98.20 | 99.51 | 96.74 | 98.43 | 2,026,513 | -0.36(-0.36%) |
May 03, 2018 | 98.63 | 99.21 | 95.89 | 98.79 | 1,664,301 | -0.54(-0.54%) |
May 02, 2018 | 99.48 | 101.57 | 98.81 | 99.33 | 2,075,510 | +0.71(+0.72%) |
May 01, 2018 | 97.35 | 99.47 | 96.92 | 98.62 | 1,093,167 | +0.84(+0.86%) |
Apr 30, 2018 | 96.06 | 98.74 | 94.90 | 97.79 | 1,487,402 | +2.26(+2.37%) |
Apr 27, 2018 | 98.01 | 99.25 | 93.80 | 95.52 | 1,821,468 | +0.22(+0.23%) |
Apr 26, 2018 | 96.04 | 96.33 | 93.84 | 95.30 | 1,637,158 | +2.33(+2.51%) |
Apr 25, 2018 | 96.91 | 97.11 | 92.29 | 92.97 | 2,783,195 | -4.48(-4.60%) |
Apr 24, 2018 | 102.46 | 103.98 | 95.04 | 97.45 | 2,470,918 | -3.26(-3.24%) |
Apr 23, 2018 | 101.81 | 103.23 | 100.49 | 100.71 | 962,750 | -0.97(-0.96%) |
Apr 20, 2018 | 101.16 | 102.76 | 100.22 | 101.69 | 1,147,297 | +0.66(+0.65%) |
Apr 19, 2018 | 100.91 | 101.58 | 99.32 | 101.03 | 936,173 | -0.05(-0.05%) |
Apr 18, 2018 | 103.36 | 104.60 | 100.18 | 101.08 | 1,766,688 | -1.71(-1.66%) |
Apr 17, 2018 | 99.49 | 103.22 | 98.93 | 102.79 | 2,029,852 | +3.27(+3.29%) |
Apr 16, 2018 | 97.46 | 101.25 | 97.33 | 99.52 | 1,693,248 | +2.02(+2.08%) |
Apr 13, 2018 | 105.41 | 105.59 | 96.12 | 97.49 | 3,999,778 | -7.18(-6.86%) |
Apr 12, 2018 | 106.50 | 107.07 | 103.58 | 104.68 | 1,079,590 | -1.13(-1.07%) |
Apr 11, 2018 | 104.63 | 106.90 | 104.60 | 105.80 | 1,424,478 | +0.29(+0.27%) |
Apr 10, 2018 | 103.61 | 106.70 | 102.43 | 105.51 | 2,556,299 | +5.49(+5.49%) |
Apr 09, 2018 | 99.31 | 103.15 | 98.55 | 100.02 | 2,334,505 | +3.02(+3.12%) |
Apr 06, 2018 | 97.00 | 1,139,560 | -2.16(-2.18%) | |||
Apr 05, 2018 | 101.05 | 102.97 | 97.81 | 99.16 | 1,442,952 | -0.34(-0.34%) |
Apr 04, 2018 | 94.71 | 99.59 | 93.07 | 99.50 | 2,068,780 | +1.30(+1.32%) |
Apr 03, 2018 | 99.41 | 99.89 | 96.41 | 98.20 | 1,566,801 | -0.68(-0.69%) |
Apr 02, 2018 | 101.88 | 101.98 | 96.87 | 98.89 | 1,913,064 | -3.19(-3.12%) |
Mar 29, 2018 | 102.07 | 102.07 | 102.07 | 0 | +3.80(+3.87%) | |
Mar 28, 2018 | 100.76 | 102.83 | 96.60 | 98.27 | 3,529,239 | -2.68(-2.66%) |
Mar 27, 2018 | 110.10 | 110.58 | 100.02 | 100.95 | 3,247,652 | -9.01(-8.19%) |
Mar 26, 2018 | 108.34 | 110.39 | 105.04 | 109.96 | 2,365,163 | +5.12(+4.89%) |
Mar 23, 2018 | 107.71 | 109.18 | 104.44 | 104.84 | 2,660,785 | -1.73(-1.63%) |
Mar 22, 2018 | 111.48 | 112.71 | 105.11 | 106.57 | 3,808,913 | -7.97(-6.95%) |
Mar 21, 2018 | 115.42 | 116.07 | 113.62 | 114.54 | 1,222,552 | -1.54(-1.32%) |
Mar 20, 2018 | 113.78 | 118.45 | 113.78 | 116.08 | 2,460,461 | +2.03(+1.78%) |
Mar 19, 2018 | 111.92 | 114.14 | 110.66 | 114.04 | 1,441,416 | +0.45(+0.40%) |
Mar 16, 2018 | 114.32 | 114.32 | 111.63 | 113.59 | 1,779,154 | -0.59(-0.52%) |
Mar 15, 2018 | 113.99 | 115.19 | 112.46 | 114.18 | 1,622,822 | +1.91(+1.70%) |
Mar 14, 2018 | 112.86 | 113.99 | 111.11 | 112.28 | 1,108,496 | +0.31(+0.27%) |
Mar 13, 2018 | 113.56 | 114.25 | 110.05 | 111.97 | 1,989,413 | +0.38(+0.34%) |
Mar 12, 2018 | 118.02 | 118.18 | 110.82 | 111.58 | 2,971,132 | -5.83(-4.97%) |
Mar 09, 2018 | 118.53 | 118.73 | 116.17 | 117.42 | 1,178,488 | -0.05(-0.04%) |
Mar 08, 2018 | 118.69 | 119.04 | 116.55 | 117.47 | 1,344,888 | -1.16(-0.98%) |
Mar 07, 2018 | 118.69 | 114.32 | 118.63 | 1,697,951 | +2.84(+2.46%) | |
Mar 06, 2018 | 114.07 | 116.72 | 113.01 | 115.78 | 2,329,210 | +3.69(+3.29%) |
Mar 05, 2018 | 110.03 | 112.86 | 108.16 | 112.10 | 1,822,179 | +0.62(+0.56%) |
Mar 02, 2018 | 106.86 | 111.58 | 104.86 | 111.47 | 1,991,755 | +2.36(+2.17%) |
Mar 01, 2018 | 110.53 | 111.86 | 107.72 | 109.11 | 1,898,031 | -0.63(-0.58%) |
Feb 28, 2018 | 111.43 | 112.56 | 107.89 | 109.74 | 2,517,832 | -0.52(-0.47%) |
Feb 27, 2018 | 113.50 | 114.91 | 109.35 | 110.26 | 2,820,147 | -3.11(-2.74%) |
Feb 26, 2018 | 119.51 | 120.03 | 112.97 | 113.37 | 3,316,967 | -5.95(-4.99%) |
Feb 23, 2018 | 115.27 | 119.38 | 115.23 | 119.32 | 2,059,637 | +4.29(+3.73%) |
Feb 22, 2018 | 114.48 | 115.03 | 1,586,615 | -1.74(-1.49%) | ||
Feb 21, 2018 | 115.61 | 119.19 | 115.39 | 116.77 | 2,163,485 | +2.43(+2.13%) |
Feb 20, 2018 | 113.83 | 116.55 | 112.96 | 114.33 | 2,160,858 | -0.72(-0.62%) |
Feb 16, 2018 | 115.05 | 115.05 | 115.05 | 0 | -0.33(-0.28%) | |
Feb 15, 2018 | 119.97 | 121.35 | 114.44 | 115.38 | 3,659,449 | -3.86(-3.24%) |
Feb 14, 2018 | 109.21 | 119.54 | 108.98 | 119.23 | 4,736,001 | +8.52(+7.70%) |
Feb 13, 2018 | 106.20 | 111.83 | 102.69 | 110.71 | 5,832,101 | +9.69(+9.59%) |
Feb 12, 2018 | 100.03 | 102.37 | 98.60 | 101.02 | 2,854,615 | +2.53(+2.57%) |
Feb 09, 2018 | 98.45 | 99.60 | 92.82 | 98.49 | 2,879,938 | +3.07(+3.21%) |
Feb 08, 2018 | 100.89 | 104.86 | 95.43 | 95.43 | 2,375,627 | -4.93(-4.91%) |
Feb 07, 2018 | 100.06 | 103.41 | 99.56 | 100.36 | 1,623,863 | -0.67(-0.66%) |
Feb 06, 2018 | 97.32 | 102.98 | 97.00 | 101.02 | 3,564,916 | -0.08(-0.08%) |
Feb 05, 2018 | 100.47 | 107.59 | 98.90 | 101.10 | 3,180,347 | -2.59(-2.50%) |
Feb 02, 2018 | 109.41 | 109.80 | 103.31 | 103.69 | 3,278,896 | -7.39(-6.66%) |