Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.56 | 76.93 | 75.44 | 75.58 | 2,658,423 | -0.17(-0.23%) |
Oct 30, 2018 | 74.61 | 75.95 | 74.45 | 75.75 | 2,110,292 | +1.30(+1.75%) |
Oct 29, 2018 | 76.05 | 76.29 | 73.52 | 74.45 | 2,071,181 | -0.42(-0.56%) |
Oct 26, 2018 | 73.82 | 75.53 | 73.49 | 74.87 | 2,362,857 | +0.31(+0.42%) |
Oct 25, 2018 | 74.67 | 75.09 | 73.98 | 74.56 | 1,305,341 | +0.78(+1.06%) |
Oct 24, 2018 | 75.52 | 75.95 | 73.66 | 73.77 | 1,537,129 | -1.60(-2.12%) |
Oct 23, 2018 | 74.08 | 75.89 | 73.64 | 75.37 | 1,831,381 | -0.14(-0.18%) |
Oct 22, 2018 | 75.44 | 75.87 | 74.39 | 75.50 | 1,755,468 | +0.32(+0.42%) |
Oct 19, 2018 | 76.32 | 76.37 | 74.32 | 75.18 | 2,361,322 | -0.99(-1.29%) |
Oct 18, 2018 | 73.90 | 77.53 | 73.81 | 76.17 | 3,582,394 | +1.15(+1.53%) |
Oct 17, 2018 | 75.85 | 75.85 | 74.35 | 75.02 | 2,113,272 | -0.92(-1.21%) |
Oct 16, 2018 | 75.19 | 76.02 | 74.69 | 75.94 | 1,939,806 | +1.10(+1.48%) |
Oct 15, 2018 | 74.97 | 75.57 | 74.83 | 74.84 | 1,325,419 | -0.14(-0.18%) |
Oct 12, 2018 | 75.62 | 75.62 | 73.87 | 74.98 | 2,190,551 | +0.77(+1.03%) |
Oct 11, 2018 | 75.27 | 76.07 | 74.02 | 74.21 | 2,712,101 | -1.30(-1.72%) |
Oct 10, 2018 | 77.99 | 77.99 | 75.42 | 75.50 | 2,426,916 | -2.65(-3.39%) |
Oct 09, 2018 | 79.50 | 79.50 | 78.11 | 78.15 | 1,617,297 | -1.57(-1.97%) |
Oct 08, 2018 | 79.36 | 79.80 | 78.86 | 79.72 | 952,524 | -0.05(-0.06%) |
Oct 05, 2018 | 80.47 | 80.90 | 79.18 | 79.76 | 1,415,061 | -0.67(-0.83%) |
Oct 04, 2018 | 80.35 | 80.59 | 79.78 | 80.43 | 1,187,766 | +0.05(+0.07%) |
Oct 03, 2018 | 80.65 | 81.01 | 80.18 | 80.38 | 1,308,702 | -0.05(-0.06%) |
Oct 02, 2018 | 80.36 | 80.82 | 80.25 | 80.42 | 1,359,666 | +0.00(+0.00%) |
Oct 01, 2018 | 81.55 | 81.75 | 79.89 | 80.42 | 1,988,140 | -0.35(-0.43%) |
Sep 28, 2018 | 81.22 | 81.80 | 80.60 | 80.77 | 1,663,328 | -0.41(-0.51%) |
Sep 27, 2018 | 81.39 | 81.64 | 81.11 | 81.18 | 2,255,694 | +0.13(+0.16%) |
Sep 26, 2018 | 81.27 | 82.09 | 81.00 | 81.05 | 1,960,534 | +0.03(+0.03%) |
Sep 25, 2018 | 80.95 | 81.61 | 80.75 | 81.02 | 1,925,905 | +0.27(+0.34%) |
Sep 24, 2018 | 81.39 | 81.42 | 80.46 | 80.75 | 1,395,582 | -0.72(-0.88%) |
Sep 21, 2018 | 81.74 | 82.35 | 81.35 | 81.47 | 3,142,511 | -0.05(-0.07%) |
Sep 20, 2018 | 81.27 | 82.07 | 81.16 | 81.53 | 1,727,003 | +0.87(+1.07%) |
Sep 19, 2018 | 81.04 | 81.76 | 80.57 | 80.66 | 1,595,787 | -0.35(-0.43%) |
Sep 18, 2018 | 81.06 | 81.77 | 80.46 | 81.01 | 1,754,180 | +0.24(+0.29%) |
Sep 17, 2018 | 80.91 | 81.04 | 80.49 | 80.77 | 1,009,054 | +0.05(+0.06%) |
Sep 14, 2018 | 80.26 | 80.90 | 79.91 | 80.72 | 1,440,491 | +0.44(+0.55%) |
Sep 13, 2018 | 80.48 | 80.93 | 79.90 | 80.28 | 2,207,410 | +0.22(+0.27%) |
Sep 12, 2018 | 79.83 | 80.45 | 79.21 | 80.07 | 2,223,987 | +0.47(+0.58%) |
Sep 11, 2018 | 78.66 | 80.83 | 78.66 | 79.60 | 2,476,096 | +1.57(+2.01%) |
Sep 10, 2018 | 78.00 | 78.72 | 77.93 | 78.03 | 1,414,652 | +0.72(+0.93%) |
Sep 07, 2018 | 77.54 | 78.43 | 76.87 | 77.31 | 1,932,968 | -1.46(-1.85%) |
Sep 06, 2018 | 79.28 | 79.67 | 78.47 | 78.77 | 1,884,738 | -0.51(-0.64%) |
Sep 05, 2018 | 78.42 | 79.46 | 78.34 | 79.28 | 1,241,047 | +0.75(+0.95%) |
Sep 04, 2018 | 78.10 | 78.74 | 77.83 | 78.53 | 1,820,430 | +0.19(+0.24%) |
Aug 31, 2018 | 78.34 | 78.34 | 78.34 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 78.13 | 78.83 | 77.66 | 78.02 | 2,076,304 | -0.70(-0.89%) |
Aug 29, 2018 | 77.48 | 79.09 | 77.27 | 78.72 | 1,683,715 | +1.43(+1.85%) |
Aug 28, 2018 | 77.49 | 77.76 | 77.04 | 77.29 | 1,245,514 | +0.09(+0.12%) |
Aug 27, 2018 | 76.76 | 77.59 | 76.66 | 77.20 | 1,064,234 | +0.75(+0.98%) |
Aug 24, 2018 | 76.33 | 76.65 | 76.18 | 76.45 | 700,885 | +0.24(+0.31%) |
Aug 23, 2018 | 76.03 | 76.47 | 75.69 | 76.21 | 1,076,580 | +0.07(+0.10%) |
Aug 22, 2018 | 76.59 | 76.67 | 75.89 | 76.14 | 2,118,834 | -0.68(-0.89%) |
Aug 21, 2018 | 76.56 | 77.07 | 76.31 | 76.82 | 2,075,920 | +0.25(+0.33%) |
Aug 20, 2018 | 76.40 | 77.40 | 76.40 | 76.57 | 1,986,329 | +0.40(+0.52%) |
Aug 17, 2018 | 75.29 | 76.45 | 74.93 | 76.17 | 1,417,753 | +0.92(+1.22%) |
Aug 16, 2018 | 74.85 | 75.85 | 74.84 | 75.25 | 1,545,610 | +0.54(+0.72%) |
Aug 15, 2018 | 73.17 | 74.86 | 73.17 | 74.71 | 1,694,365 | +0.52(+0.70%) |
Aug 14, 2018 | 74.15 | 74.75 | 74.10 | 74.20 | 1,027,880 | +0.25(+0.34%) |
Aug 13, 2018 | 74.15 | 74.65 | 73.41 | 73.94 | 1,205,413 | -0.05(-0.06%) |
Aug 10, 2018 | 74.55 | 74.69 | 73.66 | 73.99 | 923,308 | -0.79(-1.06%) |
Aug 09, 2018 | 75.21 | 75.66 | 74.74 | 74.78 | 1,326,777 | -0.60(-0.79%) |
Aug 08, 2018 | 75.33 | 75.78 | 75.00 | 75.38 | 1,124,173 | -0.01(-0.01%) |
Aug 07, 2018 | 75.30 | 76.00 | 74.73 | 75.39 | 1,388,334 | +0.39(+0.52%) |
Aug 06, 2018 | 74.78 | 75.20 | 74.50 | 75.00 | 1,022,913 | +0.38(+0.51%) |
Aug 03, 2018 | 74.51 | 74.75 | 73.93 | 74.61 | 950,973 | +0.42(+0.56%) |
Aug 02, 2018 | 73.13 | 74.48 | 72.85 | 74.20 | 1,356,148 | +0.33(+0.44%) |
Aug 01, 2018 | 75.01 | 75.29 | 73.60 | 73.87 | 1,226,423 | -1.42(-1.88%) |
Jul 31, 2018 | 74.06 | 75.46 | 73.87 | 75.29 | 3,151,043 | +1.79(+2.43%) |
Jul 30, 2018 | 73.58 | 74.50 | 73.38 | 73.50 | 1,901,909 | +0.14(+0.19%) |
Jul 27, 2018 | 73.81 | 74.12 | 72.80 | 73.36 | 1,940,193 | -0.35(-0.48%) |
Jul 26, 2018 | 73.60 | 74.75 | 73.60 | 73.72 | 2,571,154 | +0.35(+0.48%) |
Jul 25, 2018 | 71.69 | 73.51 | 71.53 | 73.36 | 1,982,697 | +1.51(+2.10%) |
Jul 24, 2018 | 71.78 | 72.38 | 71.44 | 71.86 | 2,449,314 | +0.45(+0.64%) |
Jul 23, 2018 | 72.23 | 72.56 | 70.60 | 71.40 | 3,539,997 | -1.40(-1.92%) |
Jul 20, 2018 | 70.53 | 73.93 | 70.40 | 72.80 | 4,598,684 | +1.92(+2.71%) |
Jul 19, 2018 | 70.49 | 71.31 | 68.74 | 70.88 | 4,514,176 | +3.57(+5.30%) |
Jul 18, 2018 | 67.75 | 67.86 | 66.89 | 67.31 | 2,674,661 | -0.31(-0.46%) |
Jul 17, 2018 | 67.14 | 67.75 | 66.78 | 67.62 | 1,196,920 | +0.39(+0.58%) |
Jul 16, 2018 | 67.96 | 68.21 | 67.06 | 67.23 | 1,608,490 | -0.73(-1.08%) |
Jul 13, 2018 | 66.89 | 68.10 | 66.89 | 67.96 | 1,100,896 | +0.93(+1.38%) |
Jul 12, 2018 | 66.89 | 67.38 | 66.66 | 67.04 | 1,255,897 | +0.50(+0.75%) |
Jul 11, 2018 | 66.77 | 67.16 | 66.40 | 66.54 | 880,952 | -1.20(-1.77%) |
Jul 10, 2018 | 67.70 | 68.27 | 67.23 | 67.74 | 902,197 | +0.17(+0.26%) |
Jul 09, 2018 | 66.42 | 67.68 | 66.33 | 67.57 | 1,089,340 | +1.42(+2.15%) |
Jul 06, 2018 | 66.10 | 66.43 | 65.64 | 66.14 | 1,006,419 | -0.08(-0.12%) |
Jul 05, 2018 | 66.76 | 66.78 | 65.50 | 66.22 | 1,338,742 | -0.22(-0.33%) |
Jul 03, 2018 | 66.44 | 66.44 | 66.44 | 0 | +0.28(+0.43%) | |
Jul 02, 2018 | 65.63 | 66.22 | 65.18 | 66.16 | 1,208,674 | -0.25(-0.38%) |
Jun 29, 2018 | 67.23 | 66.31 | 66.41 | 1,486,243 | +0.39(+0.59%) | |
Jun 28, 2018 | 65.82 | 66.44 | 65.06 | 66.02 | 1,624,690 | +0.29(+0.44%) |
Jun 27, 2018 | 66.24 | 67.28 | 65.71 | 65.73 | 1,562,247 | -0.28(-0.43%) |
Jun 26, 2018 | 66.54 | 66.59 | 65.83 | 66.01 | 1,507,138 | -0.29(-0.44%) |
Jun 25, 2018 | 65.84 | 66.59 | 65.35 | 66.30 | 1,694,778 | +0.13(+0.19%) |
Jun 22, 2018 | 66.63 | 67.11 | 66.13 | 66.18 | 2,270,268 | +0.43(+0.65%) |
Jun 21, 2018 | 66.58 | 66.63 | 65.25 | 65.75 | 1,677,941 | -0.99(-1.48%) |
Jun 20, 2018 | 67.71 | 67.81 | 66.30 | 66.74 | 1,816,318 | -0.79(-1.17%) |
Jun 19, 2018 | 68.64 | 68.67 | 67.28 | 67.53 | 1,798,549 | -1.87(-2.69%) |
Jun 18, 2018 | 68.94 | 69.70 | 68.61 | 69.40 | 2,216,061 | -0.30(-0.43%) |
Jun 15, 2018 | 69.75 | 68.12 | 69.70 | 3,022,911 | +0.69(+1.00%) | |
Jun 14, 2018 | 70.71 | 71.03 | 68.58 | 69.01 | 3,291,260 | -1.57(-2.22%) |
Jun 13, 2018 | 71.32 | 71.43 | 70.48 | 70.58 | 1,305,178 | -0.76(-1.07%) |
Jun 12, 2018 | 71.60 | 71.78 | 71.24 | 71.34 | 1,175,070 | -0.34(-0.47%) |
Jun 11, 2018 | 71.57 | 72.11 | 71.48 | 71.68 | 791,640 | +0.07(+0.10%) |
Jun 08, 2018 | 71.68 | 71.83 | 71.19 | 71.60 | 1,018,186 | -0.01(-0.01%) |
Jun 07, 2018 | 71.65 | 72.35 | 71.26 | 71.61 | 1,738,588 | +0.15(+0.20%) |
Jun 06, 2018 | 71.47 | 70.98 | 71.47 | 1,476,669 | +0.38(+0.54%) | |
Jun 05, 2018 | 71.06 | 71.47 | 70.77 | 71.09 | 1,352,528 | +0.05(+0.06%) |
Jun 04, 2018 | 71.17 | 71.50 | 70.42 | 71.04 | 1,169,452 | +0.31(+0.44%) |
Jun 01, 2018 | 70.77 | 71.16 | 70.35 | 70.73 | 1,329,260 | +0.68(+0.97%) |
May 31, 2018 | 71.42 | 71.42 | 69.56 | 70.05 | 1,952,146 | -1.41(-1.97%) |
May 30, 2018 | 71.02 | 71.67 | 70.57 | 71.46 | 1,426,686 | +1.23(+1.76%) |
May 29, 2018 | 70.71 | 71.22 | 69.78 | 70.22 | 2,075,492 | -1.15(-1.60%) |
May 25, 2018 | 71.37 | 71.37 | 71.37 | 0 | -0.98(-1.36%) | |
May 24, 2018 | 71.57 | 72.60 | 71.36 | 72.35 | 1,507,557 | +0.43(+0.60%) |
May 23, 2018 | 70.95 | 72.14 | 70.87 | 71.92 | 2,201,466 | +0.58(+0.81%) |
May 22, 2018 | 72.66 | 72.74 | 71.32 | 71.34 | 946,275 | -1.15(-1.59%) |
May 21, 2018 | 71.76 | 72.82 | 71.76 | 72.50 | 1,626,229 | +1.24(+1.73%) |
May 18, 2018 | 70.05 | 71.75 | 70.00 | 71.26 | 1,968,570 | +1.14(+1.62%) |
May 17, 2018 | 69.98 | 70.65 | 69.47 | 70.12 | 1,292,858 | +0.14(+0.21%) |
May 16, 2018 | 69.80 | 70.41 | 69.45 | 69.98 | 1,603,389 | +0.59(+0.84%) |
May 15, 2018 | 69.77 | 69.77 | 69.08 | 69.39 | 1,707,578 | -0.73(-1.04%) |
May 14, 2018 | 69.68 | 71.08 | 69.68 | 70.12 | 2,657,385 | +0.57(+0.82%) |
May 11, 2018 | 68.84 | 69.65 | 68.54 | 69.56 | 1,918,702 | +0.41(+0.59%) |
May 10, 2018 | 69.34 | 69.75 | 68.83 | 69.15 | 2,088,929 | -0.19(-0.27%) |
May 09, 2018 | 68.54 | 69.77 | 68.30 | 69.34 | 4,935,327 | +1.06(+1.55%) |
May 08, 2018 | 67.54 | 68.39 | 67.02 | 68.28 | 3,479,528 | +0.86(+1.27%) |
May 07, 2018 | 66.89 | 67.90 | 66.75 | 67.42 | 1,691,048 | +0.76(+1.15%) |
May 04, 2018 | 64.93 | 67.13 | 64.69 | 66.66 | 2,095,547 | +1.45(+2.22%) |
May 03, 2018 | 65.16 | 65.54 | 64.07 | 65.21 | 2,518,409 | -0.18(-0.28%) |
May 02, 2018 | 66.77 | 67.31 | 65.28 | 65.39 | 2,780,333 | -1.52(-2.26%) |
May 01, 2018 | 67.21 | 67.47 | 65.87 | 66.91 | 2,324,208 | -0.62(-0.92%) |
Apr 30, 2018 | 69.18 | 69.65 | 67.25 | 67.53 | 4,410,159 | -1.92(-2.77%) |
Apr 27, 2018 | 64.18 | 70.69 | 63.22 | 69.45 | 4,977,283 | +0.88(+1.29%) |
Apr 26, 2018 | 69.05 | 69.19 | 67.90 | 68.57 | 4,126,513 | -0.59(-0.85%) |
Apr 25, 2018 | 67.51 | 69.46 | 67.04 | 69.16 | 3,999,615 | +1.78(+2.65%) |
Apr 24, 2018 | 69.84 | 70.45 | 66.98 | 67.37 | 3,546,293 | -1.92(-2.76%) |
Apr 23, 2018 | 69.90 | 69.91 | 68.95 | 69.29 | 1,920,961 | -0.66(-0.94%) |
Apr 20, 2018 | 69.94 | 70.27 | 69.33 | 69.94 | 1,808,765 | +0.01(+0.02%) |
Apr 19, 2018 | 69.80 | 70.96 | 69.56 | 69.93 | 1,977,982 | +0.01(+0.01%) |
Apr 18, 2018 | 69.16 | 70.33 | 68.79 | 69.92 | 2,209,236 | +1.45(+2.12%) |
Apr 17, 2018 | 69.02 | 69.38 | 68.43 | 68.47 | 1,820,298 | -0.22(-0.32%) |
Apr 16, 2018 | 69.01 | 69.12 | 68.63 | 68.69 | 1,445,436 | +0.32(+0.47%) |
Apr 13, 2018 | 69.15 | 69.17 | 68.15 | 68.37 | 1,658,307 | +0.12(+0.18%) |
Apr 12, 2018 | 68.47 | 68.84 | 67.83 | 68.25 | 1,960,129 | +0.10(+0.15%) |
Apr 11, 2018 | 68.28 | 68.87 | 67.94 | 68.15 | 1,211,994 | -0.72(-1.05%) |
Apr 10, 2018 | 68.82 | 69.54 | 68.47 | 68.87 | 1,957,901 | +1.12(+1.66%) |
Apr 09, 2018 | 68.20 | 68.99 | 67.68 | 67.74 | 1,869,178 | -0.14(-0.20%) |
Apr 06, 2018 | 70.45 | 70.64 | 67.22 | 67.88 | 2,464,525 | -3.28(-4.61%) |
Apr 05, 2018 | 71.18 | 71.85 | 70.55 | 71.16 | 1,437,008 | +0.41(+0.58%) |
Apr 04, 2018 | 69.11 | 70.86 | 68.79 | 70.75 | 1,971,633 | +0.47(+0.66%) |
Apr 03, 2018 | 70.10 | 70.41 | 69.34 | 70.29 | 2,540,558 | +0.45(+0.65%) |
Apr 02, 2018 | 71.34 | 71.57 | 68.80 | 69.84 | 1,554,692 | -1.71(-2.39%) |
Mar 29, 2018 | 71.55 | 71.55 | 71.55 | 0 | +1.46(+2.09%) | |
Mar 28, 2018 | 71.58 | 71.62 | 69.76 | 70.08 | 2,245,338 | -1.38(-1.94%) |
Mar 27, 2018 | 73.02 | 73.02 | 70.97 | 71.47 | 2,822,415 | -1.24(-1.70%) |
Mar 26, 2018 | 71.63 | 72.91 | 70.61 | 72.71 | 2,609,939 | +1.06(+1.48%) |
Mar 23, 2018 | 72.36 | 73.08 | 71.53 | 71.64 | 5,615,973 | -0.46(-0.64%) |
Mar 22, 2018 | 74.30 | 74.30 | 71.98 | 72.10 | 4,341,814 | -2.98(-3.97%) |
Mar 21, 2018 | 75.92 | 75.92 | 74.54 | 75.08 | 4,131,248 | -0.61(-0.81%) |
Mar 20, 2018 | 73.19 | 76.30 | 72.92 | 75.69 | 6,902,804 | +2.92(+4.01%) |
Mar 19, 2018 | 72.71 | 72.89 | 71.94 | 72.77 | 1,536,232 | -0.13(-0.18%) |
Mar 16, 2018 | 72.26 | 73.14 | 71.80 | 72.90 | 2,292,725 | +0.70(+0.97%) |
Mar 15, 2018 | 72.36 | 72.68 | 71.72 | 72.20 | 1,019,768 | +0.09(+0.12%) |
Mar 14, 2018 | 73.81 | 73.81 | 71.87 | 72.12 | 1,437,441 | -1.18(-1.61%) |
Mar 13, 2018 | 74.48 | 74.90 | 72.98 | 73.30 | 1,175,842 | -0.64(-0.87%) |
Mar 12, 2018 | 74.73 | 74.73 | 73.48 | 73.94 | 1,303,155 | -0.87(-1.16%) |
Mar 09, 2018 | 73.45 | 75.00 | 73.36 | 74.80 | 1,441,638 | +1.82(+2.50%) |
Mar 08, 2018 | 72.69 | 73.03 | 71.90 | 72.98 | 987,906 | +0.50(+0.68%) |
Mar 07, 2018 | 71.47 | 72.49 | 1,139,595 | -0.36(-0.50%) | ||
Mar 06, 2018 | 72.25 | 72.96 | 72.06 | 72.85 | 1,504,329 | +1.05(+1.46%) |
Mar 05, 2018 | 72.06 | 70.69 | 71.80 | 1,433,347 | +0.44(+0.61%) | |
Mar 02, 2018 | 70.80 | 71.62 | 70.49 | 71.36 | 1,394,066 | +0.05(+0.07%) |
Mar 01, 2018 | 72.81 | 73.06 | 70.95 | 71.31 | 1,686,988 | -1.60(-2.20%) |
Feb 28, 2018 | 74.56 | 74.64 | 72.91 | 72.92 | 1,280,159 | -1.34(-1.80%) |
Feb 27, 2018 | 75.95 | 76.23 | 74.21 | 74.26 | 1,658,726 | -1.44(-1.91%) |
Feb 26, 2018 | 75.03 | 75.85 | 74.58 | 75.70 | 1,590,592 | +1.20(+1.62%) |
Feb 23, 2018 | 74.55 | 74.55 | 73.21 | 74.50 | 1,048,777 | +0.49(+0.66%) |
Feb 22, 2018 | 74.69 | 72.88 | 74.01 | 2,029,324 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.68 | 74.17 | 72.48 | 72.50 | 971,837 | -0.17(-0.23%) |
Feb 20, 2018 | 73.09 | 73.50 | 72.37 | 72.67 | 1,006,730 | -0.73(-0.99%) |
Feb 16, 2018 | 73.39 | 73.39 | 73.39 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.29 | 73.70 | 72.42 | 73.67 | 1,404,072 | +1.38(+1.91%) |
Feb 14, 2018 | 69.77 | 72.54 | 69.77 | 72.29 | 1,620,895 | +1.14(+1.60%) |
Feb 13, 2018 | 70.91 | 71.53 | 70.58 | 71.15 | 1,145,995 | -0.11(-0.15%) |
Feb 12, 2018 | 71.26 | 72.04 | 70.59 | 71.26 | 1,451,818 | +0.67(+0.95%) |
Feb 09, 2018 | 70.72 | 71.42 | 68.40 | 70.59 | 2,448,922 | +0.83(+1.20%) |
Feb 08, 2018 | 72.54 | 72.54 | 69.70 | 69.76 | 2,141,434 | -2.70(-3.72%) |
Feb 07, 2018 | 72.20 | 73.57 | 71.93 | 72.46 | 2,037,413 | +0.07(+0.09%) |
Feb 06, 2018 | 71.09 | 72.87 | 69.38 | 72.39 | 2,920,549 | -0.12(-0.17%) |
Feb 05, 2018 | 74.58 | 75.68 | 71.73 | 72.52 | 2,034,483 | -2.34(-3.12%) |
Feb 02, 2018 | 76.18 | 76.26 | 74.60 | 74.85 | 2,143,970 | -1.54(-2.01%) |
Feb 01, 2018 | 76.65 | 77.59 | 75.84 | 76.39 | 2,849,071 | -0.63(-0.82%) |
Jan 31, 2018 | 77.70 | 79.09 | 76.65 | 77.02 | 3,498,056 | -0.61(-0.78%) |
Jan 30, 2018 | 74.49 | 77.91 | 73.30 | 77.63 | 4,916,851 | +2.44(+3.25%) |
Jan 29, 2018 | 75.94 | 76.49 | 75.04 | 75.18 | 2,375,367 | -0.99(-1.29%) |
Jan 26, 2018 | 76.03 | 76.20 | 75.35 | 76.17 | 1,453,259 | +0.44(+0.58%) |
Jan 25, 2018 | 76.29 | 76.48 | 75.23 | 75.73 | 1,959,030 | -0.25(-0.33%) |
Jan 24, 2018 | 76.87 | 77.16 | 75.45 | 75.98 | 1,079,774 | -0.57(-0.74%) |
Jan 23, 2018 | 75.68 | 76.83 | 75.68 | 76.55 | 1,402,085 | +0.52(+0.69%) |
Jan 22, 2018 | 75.83 | 76.14 | 75.10 | 76.03 | 1,070,980 | +0.31(+0.41%) |
Jan 19, 2018 | 75.66 | 76.11 | 75.47 | 75.71 | 1,696,071 | +0.30(+0.40%) |
Jan 18, 2018 | 75.78 | 75.78 | 74.94 | 75.41 | 759,523 | -0.25(-0.34%) |
Jan 17, 2018 | 75.33 | 76.03 | 74.87 | 75.66 | 1,146,373 | +0.71(+0.95%) |
Jan 16, 2018 | 76.08 | 76.08 | 74.50 | 74.95 | 1,110,974 | -0.57(-0.75%) |
Jan 12, 2018 | 75.52 | 75.52 | 75.52 | 0 | +0.46(+0.61%) | |
Jan 11, 2018 | 74.82 | 75.22 | 74.38 | 75.06 | 1,051,872 | +0.59(+0.79%) |
Jan 10, 2018 | 74.36 | 74.47 | 942,994 | -0.98(-1.30%) | ||
Jan 09, 2018 | 74.50 | 75.56 | 74.46 | 75.45 | 1,237,694 | +1.17(+1.57%) |
Jan 08, 2018 | 74.22 | 74.58 | 74.03 | 74.29 | 1,303,233 | +0.04(+0.06%) |
Jan 05, 2018 | 75.10 | 75.15 | 73.92 | 74.24 | 1,613,842 | -0.52(-0.70%) |
Jan 04, 2018 | 74.69 | 75.25 | 74.32 | 74.76 | 1,356,624 | +0.43(+0.58%) |
Jan 03, 2018 | 73.73 | 74.51 | 73.25 | 74.34 | 1,178,718 | +0.59(+0.81%) |
Jan 02, 2018 | 73.57 | 73.86 | 73.03 | 73.74 | 1,163,666 | +0.51(+0.69%) |
Dec 29, 2017 | 73.23 | 73.23 | 73.23 | 0 | -0.33(-0.44%) | |
Dec 28, 2017 | 73.62 | 73.86 | 73.07 | 73.56 | 691,768 | +0.22(+0.30%) |
Dec 27, 2017 | 73.22 | 73.68 | 72.99 | 73.34 | 769,233 | +0.01(+0.02%) |
Dec 26, 2017 | 72.99 | 73.70 | 72.78 | 73.33 | 753,294 | +0.48(+0.66%) |
Dec 22, 2017 | 73.28 | 73.28 | 72.57 | 72.85 | 834,431 | -0.29(-0.40%) |
Dec 21, 2017 | 72.33 | 73.36 | 72.10 | 73.14 | 1,226,766 | +0.98(+1.36%) |
Dec 20, 2017 | 72.51 | 72.96 | 72.13 | 72.16 | 1,194,979 | -0.02(-0.03%) |
Dec 19, 2017 | 72.09 | 72.62 | 71.28 | 72.18 | 1,796,455 | +0.20(+0.27%) |
Dec 18, 2017 | 71.07 | 72.20 | 70.96 | 71.99 | 1,579,502 | +1.30(+1.84%) |
Dec 15, 2017 | 69.93 | 71.02 | 69.83 | 70.69 | 2,494,982 | +1.25(+1.81%) |
Dec 14, 2017 | 69.98 | 70.24 | 69.31 | 69.43 | 981,248 | -0.31(-0.45%) |
Dec 13, 2017 | 70.37 | 70.54 | 69.69 | 69.75 | 1,153,226 | -0.73(-1.04%) |
Dec 12, 2017 | 70.48 | 70.55 | 69.46 | 70.48 | 1,146,071 | +0.30(+0.42%) |
Dec 11, 2017 | 71.21 | 71.34 | 69.99 | 70.18 | 1,473,898 | -1.32(-1.85%) |
Dec 08, 2017 | 71.12 | 71.90 | 69.52 | 71.50 | 2,542,585 | +1.37(+1.95%) |
Dec 07, 2017 | 69.80 | 70.58 | 69.66 | 70.13 | 1,196,070 | +0.31(+0.45%) |
Dec 06, 2017 | 69.51 | 69.91 | 69.28 | 69.82 | 882,535 | +0.24(+0.34%) |
Dec 05, 2017 | 71.03 | 71.05 | 69.46 | 69.58 | 1,610,586 | -1.15(-1.63%) |
Dec 04, 2017 | 70.69 | 71.50 | 70.63 | 70.73 | 1,315,315 | +0.48(+0.68%) |
Dec 01, 2017 | 70.88 | 71.04 | 68.80 | 70.25 | 1,824,164 | -0.60(-0.85%) |
Nov 30, 2017 | 69.98 | 71.07 | 69.91 | 70.86 | 1,769,102 | +1.34(+1.93%) |
Nov 29, 2017 | 69.99 | 69.47 | 69.51 | 1,017,586 | -0.14(-0.20%) | |
Nov 28, 2017 | 68.37 | 69.88 | 68.27 | 69.65 | 1,161,646 | +1.53(+2.25%) |
Nov 27, 2017 | 68.18 | 68.45 | 67.97 | 68.12 | 488,505 | -0.11(-0.16%) |
Nov 24, 2017 | 68.62 | 68.68 | 68.18 | 68.23 | 195,972 | -0.12(-0.17%) |
Nov 22, 2017 | 68.44 | 68.62 | 68.27 | 68.35 | 889,408 | -0.06(-0.08%) |
Nov 21, 2017 | 68.49 | 68.65 | 68.28 | 68.40 | 700,200 | +0.11(+0.16%) |
Nov 20, 2017 | 68.13 | 68.62 | 68.11 | 68.29 | 1,366,846 | +0.30(+0.45%) |
Nov 17, 2017 | 67.48 | 68.18 | 67.16 | 67.99 | 1,311,187 | +0.15(+0.22%) |
Nov 16, 2017 | 67.08 | 67.84 | 66.92 | 67.84 | 1,305,716 | +0.95(+1.41%) |
Nov 15, 2017 | 67.02 | 67.23 | 66.27 | 66.89 | 1,226,345 | -0.66(-0.97%) |
Nov 14, 2017 | 67.57 | 67.79 | 67.24 | 67.55 | 1,315,996 | -0.13(-0.19%) |
Nov 13, 2017 | 67.31 | 67.76 | 67.08 | 67.68 | 976,210 | +0.00(+0.00%) |
Nov 10, 2017 | 67.61 | 67.97 | 67.32 | 67.68 | 1,238,472 | -0.16(-0.23%) |
Nov 09, 2017 | 68.73 | 68.73 | 67.42 | 67.84 | 965,612 | -1.47(-2.12%) |
Nov 08, 2017 | 69.09 | 69.46 | 68.96 | 69.31 | 1,091,579 | -0.08(-0.11%) |
Nov 07, 2017 | 69.35 | 69.59 | 68.94 | 69.39 | 1,020,834 | +0.03(+0.04%) |
Nov 06, 2017 | 68.73 | 69.42 | 68.19 | 69.36 | 1,784,055 | +0.14(+0.21%) |
Nov 03, 2017 | 68.86 | 69.30 | 68.51 | 69.22 | 1,443,772 | +0.64(+0.93%) |
Nov 02, 2017 | 68.28 | 68.61 | 67.91 | 68.58 | 1,505,401 | +0.36(+0.53%) |