Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.74 | 77.07 | 74.73 | 75.44 | 620,580 | -0.11(-0.14%) |
Oct 30, 2018 | 77.22 | 77.50 | 75.29 | 75.55 | 630,129 | -1.57(-2.04%) |
Oct 29, 2018 | 81.33 | 81.33 | 76.61 | 77.12 | 890,820 | -4.60(-5.63%) |
Oct 26, 2018 | 80.21 | 82.17 | 79.74 | 81.72 | 629,991 | +0.23(+0.28%) |
Oct 25, 2018 | 80.82 | 82.64 | 80.55 | 81.49 | 467,896 | +0.42(+0.51%) |
Oct 24, 2018 | 81.93 | 82.92 | 81.02 | 81.07 | 477,012 | -0.82(-1.01%) |
Oct 23, 2018 | 81.30 | 82.27 | 80.68 | 81.90 | 293,027 | -0.26(-0.31%) |
Oct 22, 2018 | 85.06 | 85.37 | 81.72 | 82.16 | 245,056 | -2.55(-3.00%) |
Oct 19, 2018 | 85.96 | 86.85 | 84.09 | 84.70 | 317,081 | -0.73(-0.85%) |
Oct 18, 2018 | 86.78 | 87.13 | 84.05 | 85.43 | 397,891 | -1.77(-2.03%) |
Oct 17, 2018 | 86.64 | 87.71 | 86.34 | 87.20 | 407,603 | -0.06(-0.07%) |
Oct 16, 2018 | 85.55 | 87.74 | 85.11 | 87.26 | 291,751 | +2.52(+2.97%) |
Oct 15, 2018 | 84.27 | 85.95 | 84.20 | 84.75 | 172,022 | +0.07(+0.08%) |
Oct 12, 2018 | 85.73 | 86.40 | 83.89 | 84.68 | 263,520 | -0.04(-0.04%) |
Oct 11, 2018 | 85.60 | 85.85 | 83.79 | 84.71 | 562,244 | -0.82(-0.96%) |
Oct 10, 2018 | 86.56 | 86.75 | 85.54 | 85.54 | 612,515 | -1.20(-1.38%) |
Oct 09, 2018 | 85.58 | 87.36 | 84.85 | 86.73 | 352,280 | +0.52(+0.61%) |
Oct 08, 2018 | 86.55 | 87.08 | 85.69 | 86.21 | 1,053,863 | -0.43(-0.49%) |
Oct 05, 2018 | 86.65 | 87.78 | 86.05 | 86.64 | 602,365 | +0.44(+0.51%) |
Oct 04, 2018 | 86.09 | 86.73 | 85.50 | 86.19 | 602,247 | -0.16(-0.18%) |
Oct 03, 2018 | 88.49 | 88.49 | 85.66 | 86.35 | 472,818 | -1.37(-1.56%) |
Oct 02, 2018 | 88.68 | 88.82 | 87.66 | 87.72 | 431,579 | -0.83(-0.94%) |
Oct 01, 2018 | 88.34 | 88.82 | 88.17 | 88.55 | 341,744 | +0.78(+0.89%) |
Sep 28, 2018 | 86.32 | 87.95 | 86.06 | 87.77 | 333,883 | +1.42(+1.64%) |
Sep 27, 2018 | 85.77 | 86.54 | 85.28 | 86.35 | 279,557 | +0.54(+0.63%) |
Sep 26, 2018 | 85.14 | 86.23 | 85.08 | 85.81 | 197,174 | +0.86(+1.01%) |
Sep 25, 2018 | 84.60 | 84.99 | 84.07 | 84.95 | 171,410 | +0.70(+0.83%) |
Sep 24, 2018 | 85.29 | 85.59 | 83.63 | 84.25 | 242,699 | -1.39(-1.63%) |
Sep 21, 2018 | 86.50 | 86.72 | 85.07 | 85.64 | 598,869 | -0.88(-1.01%) |
Sep 20, 2018 | 86.91 | 87.30 | 85.94 | 86.52 | 272,444 | +0.32(+0.37%) |
Sep 19, 2018 | 87.17 | 87.90 | 85.73 | 86.20 | 272,621 | -1.12(-1.28%) |
Sep 18, 2018 | 87.77 | 88.18 | 86.44 | 87.32 | 195,904 | +0.10(+0.11%) |
Sep 17, 2018 | 86.70 | 87.29 | 86.40 | 87.22 | 379,433 | +0.45(+0.52%) |
Sep 14, 2018 | 86.78 | 87.27 | 86.19 | 86.77 | 399,622 | +0.04(+0.04%) |
Sep 13, 2018 | 84.64 | 86.96 | 84.64 | 86.73 | 238,281 | +2.55(+3.02%) |
Sep 12, 2018 | 84.47 | 84.68 | 83.92 | 84.19 | 555,348 | +0.00(+0.00%) |
Sep 11, 2018 | 83.48 | 84.38 | 82.05 | 84.19 | 324,851 | +0.13(+0.16%) |
Sep 10, 2018 | 84.97 | 85.01 | 83.50 | 84.05 | 463,245 | -0.48(-0.57%) |
Sep 07, 2018 | 83.63 | 84.64 | 83.51 | 84.53 | 308,286 | +0.42(+0.50%) |
Sep 06, 2018 | 83.28 | 85.10 | 83.28 | 84.12 | 528,683 | +0.73(+0.87%) |
Sep 05, 2018 | 83.19 | 83.58 | 82.64 | 83.39 | 209,128 | -0.20(-0.24%) |
Sep 04, 2018 | 84.63 | 85.22 | 83.38 | 83.59 | 505,910 | -1.44(-1.69%) |
Aug 31, 2018 | 85.03 | 85.03 | 85.03 | 0 | -0.96(-1.11%) | |
Aug 30, 2018 | 85.93 | 86.08 | 84.69 | 85.99 | 239,225 | -0.59(-0.69%) |
Aug 29, 2018 | 85.92 | 86.76 | 85.76 | 86.58 | 239,635 | +0.67(+0.77%) |
Aug 28, 2018 | 87.53 | 88.27 | 85.28 | 85.92 | 201,319 | -1.86(-2.12%) |
Aug 27, 2018 | 86.82 | 88.33 | 86.82 | 87.78 | 189,120 | +1.69(+1.97%) |
Aug 24, 2018 | 86.48 | 87.11 | 85.55 | 86.09 | 260,589 | +0.09(+0.10%) |
Aug 23, 2018 | 87.07 | 87.18 | 85.71 | 86.00 | 402,939 | -1.14(-1.30%) |
Aug 22, 2018 | 86.40 | 87.50 | 85.84 | 87.13 | 379,094 | +0.69(+0.80%) |
Aug 21, 2018 | 86.35 | 87.19 | 85.43 | 86.44 | 337,598 | +0.43(+0.49%) |
Aug 20, 2018 | 85.38 | 86.40 | 85.38 | 86.01 | 287,179 | +0.48(+0.56%) |
Aug 17, 2018 | 84.60 | 86.19 | 84.38 | 85.54 | 696,069 | +0.74(+0.88%) |
Aug 16, 2018 | 84.60 | 85.23 | 84.03 | 84.79 | 336,326 | +0.83(+0.99%) |
Aug 15, 2018 | 84.37 | 84.60 | 83.35 | 83.96 | 379,627 | -1.18(-1.39%) |
Aug 14, 2018 | 85.20 | 86.55 | 84.84 | 85.14 | 1,018,788 | +0.63(+0.75%) |
Aug 13, 2018 | 84.66 | 85.48 | 84.02 | 84.51 | 553,692 | -0.27(-0.32%) |
Aug 10, 2018 | 86.56 | 86.56 | 83.74 | 84.78 | 1,215,217 | -3.27(-3.72%) |
Aug 09, 2018 | 89.55 | 89.68 | 87.76 | 88.05 | 666,186 | -1.48(-1.65%) |
Aug 08, 2018 | 89.27 | 89.58 | 88.79 | 89.54 | 250,489 | +0.46(+0.52%) |
Aug 07, 2018 | 87.32 | 89.37 | 87.20 | 89.07 | 556,008 | +2.20(+2.53%) |
Aug 06, 2018 | 87.15 | 87.21 | 86.44 | 86.87 | 483,013 | +0.16(+0.18%) |
Aug 03, 2018 | 86.66 | 87.26 | 86.36 | 86.71 | 394,097 | +0.41(+0.47%) |
Aug 02, 2018 | 85.60 | 86.55 | 85.52 | 86.31 | 427,172 | -0.16(-0.18%) |
Aug 01, 2018 | 86.91 | 87.73 | 86.29 | 86.47 | 238,640 | -0.57(-0.65%) |
Jul 31, 2018 | 86.80 | 87.48 | 86.21 | 87.03 | 524,370 | +0.19(+0.21%) |
Jul 30, 2018 | 87.43 | 87.43 | 86.57 | 86.85 | 270,697 | -0.39(-0.45%) |
Jul 27, 2018 | 86.91 | 87.93 | 86.28 | 87.24 | 284,832 | +0.67(+0.77%) |
Jul 26, 2018 | 87.37 | 87.90 | 86.24 | 86.57 | 456,133 | -0.72(-0.82%) |
Jul 25, 2018 | 86.33 | 87.31 | 85.75 | 87.29 | 660,206 | +0.99(+1.15%) |
Jul 24, 2018 | 85.45 | 86.90 | 85.16 | 86.30 | 357,826 | +1.28(+1.50%) |
Jul 23, 2018 | 84.41 | 85.18 | 83.96 | 85.02 | 156,502 | +0.24(+0.28%) |
Jul 20, 2018 | 84.79 | 85.09 | 83.89 | 84.78 | 312,085 | +0.46(+0.55%) |
Jul 19, 2018 | 84.25 | 85.41 | 83.92 | 84.32 | 209,186 | -0.73(-0.86%) |
Jul 18, 2018 | 84.52 | 85.46 | 84.21 | 85.05 | 369,505 | +0.35(+0.41%) |
Jul 17, 2018 | 84.60 | 85.37 | 84.11 | 84.70 | 329,858 | -0.05(-0.06%) |
Jul 16, 2018 | 84.60 | 84.91 | 83.60 | 84.75 | 316,369 | +0.04(+0.05%) |
Jul 13, 2018 | 84.35 | 84.77 | 83.70 | 84.71 | 432,087 | +0.43(+0.51%) |
Jul 12, 2018 | 84.06 | 85.20 | 83.98 | 84.28 | 640,017 | +0.50(+0.59%) |
Jul 11, 2018 | 83.32 | 84.53 | 83.06 | 83.79 | 439,267 | +0.03(+0.03%) |
Jul 10, 2018 | 83.86 | 84.18 | 82.09 | 83.76 | 910,616 | -0.16(-0.19%) |
Jul 09, 2018 | 84.91 | 85.32 | 83.67 | 83.92 | 413,687 | -0.97(-1.14%) |
Jul 06, 2018 | 82.64 | 85.80 | 81.30 | 84.89 | 934,309 | +2.25(+2.73%) |
Jul 05, 2018 | 78.56 | 82.94 | 78.33 | 82.64 | 1,003,487 | +4.39(+5.61%) |
Jul 03, 2018 | 78.25 | 78.25 | 78.25 | 0 | +1.83(+2.39%) | |
Jul 02, 2018 | 77.69 | 78.78 | 76.06 | 76.42 | 838,282 | -1.44(-1.85%) |
Jun 29, 2018 | 77.62 | 79.06 | 77.24 | 77.86 | 674,247 | +0.68(+0.88%) |
Jun 28, 2018 | 75.30 | 77.96 | 75.12 | 77.17 | 589,384 | +2.08(+2.76%) |
Jun 27, 2018 | 76.44 | 76.44 | 74.12 | 75.10 | 649,041 | -1.61(-2.10%) |
Jun 26, 2018 | 76.32 | 77.71 | 75.68 | 76.71 | 794,625 | +0.56(+0.73%) |
Jun 25, 2018 | 75.31 | 76.92 | 74.30 | 76.15 | 516,968 | +0.73(+0.96%) |
Jun 22, 2018 | 74.02 | 75.61 | 73.76 | 75.43 | 486,588 | +1.56(+2.11%) |
Jun 21, 2018 | 73.74 | 74.17 | 73.18 | 73.86 | 397,872 | +0.48(+0.65%) |
Jun 20, 2018 | 72.93 | 73.94 | 72.53 | 73.39 | 497,297 | +0.62(+0.85%) |
Jun 19, 2018 | 72.54 | 73.79 | 72.54 | 72.77 | 686,130 | -0.43(-0.59%) |
Jun 18, 2018 | 72.60 | 73.52 | 72.00 | 73.20 | 465,429 | +0.26(+0.35%) |
Jun 15, 2018 | 74.43 | 72.69 | 72.94 | 604,634 | -1.49(-2.00%) | |
Jun 14, 2018 | 75.00 | 75.44 | 74.29 | 74.43 | 692,500 | -0.36(-0.49%) |
Jun 13, 2018 | 74.83 | 76.19 | 74.43 | 74.80 | 543,809 | +0.36(+0.49%) |
Jun 12, 2018 | 73.83 | 74.86 | 73.82 | 74.43 | 508,617 | +0.78(+1.06%) |
Jun 11, 2018 | 74.94 | 75.29 | 73.16 | 73.65 | 412,781 | -1.51(-2.01%) |
Jun 08, 2018 | 73.54 | 75.32 | 72.66 | 75.16 | 375,613 | +2.08(+2.85%) |
Jun 07, 2018 | 71.83 | 73.39 | 71.71 | 73.08 | 623,343 | +0.74(+1.02%) |
Jun 06, 2018 | 72.09 | 72.34 | 232,199 | +0.37(+0.52%) | ||
Jun 05, 2018 | 73.77 | 74.15 | 71.87 | 71.97 | 526,433 | -2.37(-3.19%) |
Jun 04, 2018 | 74.21 | 75.32 | 73.93 | 74.33 | 310,641 | +0.69(+0.94%) |
Jun 01, 2018 | 74.08 | 75.03 | 73.35 | 73.64 | 412,995 | -0.25(-0.34%) |
May 31, 2018 | 74.26 | 74.36 | 72.95 | 73.89 | 548,396 | -0.56(-0.75%) |
May 30, 2018 | 73.16 | 74.93 | 73.16 | 74.45 | 460,232 | +1.77(+2.44%) |
May 29, 2018 | 73.53 | 74.53 | 72.14 | 72.68 | 541,333 | -1.18(-1.60%) |
May 25, 2018 | 73.86 | 73.86 | 73.86 | 0 | -0.47(-0.63%) | |
May 24, 2018 | 75.09 | 75.16 | 73.91 | 74.33 | 458,897 | -1.00(-1.33%) |
May 23, 2018 | 73.99 | 76.14 | 73.99 | 75.33 | 507,437 | +0.73(+0.97%) |
May 22, 2018 | 74.77 | 74.86 | 73.68 | 74.60 | 406,255 | +0.48(+0.65%) |
May 21, 2018 | 74.04 | 74.24 | 73.49 | 74.12 | 438,296 | +0.66(+0.89%) |
May 18, 2018 | 74.60 | 74.60 | 72.96 | 73.47 | 546,601 | -1.53(-2.05%) |
May 17, 2018 | 75.31 | 75.59 | 74.52 | 75.00 | 546,320 | -0.63(-0.83%) |
May 16, 2018 | 75.80 | 76.34 | 75.09 | 75.63 | 752,835 | +0.44(+0.59%) |
May 15, 2018 | 74.75 | 75.40 | 73.58 | 75.19 | 574,447 | -0.49(-0.64%) |
May 14, 2018 | 77.32 | 78.57 | 75.47 | 75.67 | 669,272 | -1.14(-1.49%) |
May 11, 2018 | 76.78 | 77.78 | 76.04 | 76.82 | 535,296 | +0.32(+0.42%) |
May 10, 2018 | 77.40 | 78.35 | 76.20 | 76.50 | 1,123,891 | -0.29(-0.38%) |
May 09, 2018 | 78.26 | 78.45 | 76.49 | 76.79 | 432,847 | -1.17(-1.50%) |
May 08, 2018 | 78.70 | 79.08 | 77.81 | 77.96 | 422,757 | -0.92(-1.17%) |
May 07, 2018 | 80.35 | 80.44 | 78.64 | 78.88 | 331,758 | -1.34(-1.67%) |
May 04, 2018 | 79.32 | 80.58 | 78.92 | 80.22 | 487,744 | +0.33(+0.41%) |
May 03, 2018 | 81.34 | 82.17 | 79.81 | 79.90 | 652,485 | -1.14(-1.40%) |
May 02, 2018 | 83.48 | 83.77 | 80.76 | 81.03 | 588,692 | -2.87(-3.42%) |
May 01, 2018 | 84.71 | 84.98 | 82.80 | 83.90 | 338,306 | -1.19(-1.40%) |
Apr 30, 2018 | 84.90 | 85.29 | 83.57 | 85.08 | 890,731 | +0.76(+0.90%) |
Apr 27, 2018 | 83.26 | 84.46 | 83.17 | 84.33 | 477,373 | +1.07(+1.28%) |
Apr 26, 2018 | 81.22 | 83.64 | 80.60 | 83.26 | 837,148 | +2.61(+3.24%) |
Apr 25, 2018 | 80.68 | 81.57 | 79.46 | 80.65 | 301,424 | -0.23(-0.28%) |
Apr 24, 2018 | 82.17 | 83.61 | 80.30 | 80.88 | 627,838 | -1.06(-1.29%) |
Apr 23, 2018 | 84.61 | 84.98 | 81.82 | 81.93 | 733,073 | -2.97(-3.49%) |
Apr 20, 2018 | 85.05 | 85.36 | 84.09 | 84.90 | 876,523 | -0.42(-0.50%) |
Apr 19, 2018 | 86.52 | 86.55 | 84.61 | 85.32 | 625,706 | -1.31(-1.51%) |
Apr 18, 2018 | 87.70 | 88.04 | 86.10 | 86.63 | 568,347 | -0.18(-0.21%) |
Apr 17, 2018 | 86.21 | 86.99 | 85.50 | 86.82 | 575,057 | +1.26(+1.47%) |
Apr 16, 2018 | 85.96 | 86.38 | 85.05 | 85.56 | 314,956 | -0.42(-0.49%) |
Apr 13, 2018 | 85.30 | 86.11 | 84.48 | 85.98 | 326,212 | +0.81(+0.95%) |
Apr 12, 2018 | 85.69 | 85.69 | 84.75 | 85.17 | 390,174 | +0.17(+0.20%) |
Apr 11, 2018 | 83.80 | 85.67 | 83.24 | 85.00 | 614,188 | +0.93(+1.11%) |
Apr 10, 2018 | 83.20 | 84.48 | 81.80 | 84.07 | 484,230 | +1.61(+1.95%) |
Apr 09, 2018 | 83.15 | 83.80 | 81.91 | 82.46 | 634,481 | -0.12(-0.15%) |
Apr 06, 2018 | 83.38 | 83.44 | 80.96 | 82.58 | 652,918 | -1.36(-1.63%) |
Apr 05, 2018 | 83.43 | 85.06 | 81.96 | 83.95 | 630,515 | +0.62(+0.75%) |
Apr 04, 2018 | 78.57 | 83.60 | 77.96 | 83.32 | 797,936 | +3.40(+4.25%) |
Apr 03, 2018 | 78.12 | 80.01 | 77.19 | 79.93 | 353,837 | +2.17(+2.80%) |
Apr 02, 2018 | 80.09 | 80.42 | 77.44 | 77.75 | 296,918 | -2.73(-3.39%) |
Mar 29, 2018 | 80.48 | 80.48 | 80.48 | 0 | +0.87(+1.09%) | |
Mar 28, 2018 | 78.70 | 79.85 | 78.17 | 79.61 | 642,816 | +1.06(+1.34%) |
Mar 27, 2018 | 78.47 | 79.27 | 77.62 | 78.55 | 424,982 | -0.01(-0.01%) |
Mar 26, 2018 | 78.09 | 79.12 | 75.81 | 78.56 | 627,059 | +1.43(+1.85%) |
Mar 23, 2018 | 80.96 | 81.21 | 76.98 | 77.14 | 665,952 | -3.49(-4.32%) |
Mar 22, 2018 | 80.97 | 81.87 | 79.23 | 80.62 | 447,280 | -1.09(-1.34%) |
Mar 21, 2018 | 77.66 | 81.92 | 77.66 | 81.71 | 751,105 | +3.93(+5.05%) |
Mar 20, 2018 | 77.51 | 78.52 | 76.62 | 77.79 | 831,667 | +0.02(+0.02%) |
Mar 19, 2018 | 78.44 | 79.04 | 76.83 | 77.77 | 504,934 | -1.43(-1.80%) |
Mar 16, 2018 | 81.35 | 81.76 | 79.20 | 79.20 | 530,780 | -2.16(-2.65%) |
Mar 15, 2018 | 81.91 | 82.22 | 81.25 | 81.35 | 263,529 | -0.74(-0.90%) |
Mar 14, 2018 | 82.16 | 82.69 | 81.41 | 82.09 | 194,995 | -0.01(-0.01%) |
Mar 13, 2018 | 82.59 | 83.34 | 81.82 | 82.10 | 217,160 | -0.62(-0.74%) |
Mar 12, 2018 | 82.65 | 83.34 | 82.32 | 82.72 | 344,752 | +0.33(+0.41%) |
Mar 09, 2018 | 83.37 | 84.20 | 82.05 | 82.38 | 342,005 | -0.60(-0.72%) |
Mar 08, 2018 | 81.73 | 83.53 | 81.49 | 82.98 | 364,939 | +1.58(+1.95%) |
Mar 07, 2018 | 81.40 | 565,679 | -0.40(-0.48%) | |||
Mar 06, 2018 | 81.12 | 82.67 | 80.73 | 81.79 | 332,254 | +1.15(+1.43%) |
Mar 05, 2018 | 80.34 | 81.11 | 79.85 | 80.64 | 259,848 | -0.41(-0.51%) |
Mar 02, 2018 | 80.32 | 81.47 | 79.48 | 81.05 | 386,914 | +0.20(+0.25%) |
Mar 01, 2018 | 81.78 | 81.86 | 79.62 | 80.85 | 654,960 | -0.40(-0.49%) |
Feb 28, 2018 | 81.73 | 82.44 | 79.80 | 81.25 | 1,233,897 | -0.48(-0.59%) |
Feb 27, 2018 | 81.77 | 82.45 | 81.33 | 81.73 | 827,390 | -0.35(-0.43%) |
Feb 26, 2018 | 82.57 | 82.57 | 80.97 | 82.08 | 379,255 | -0.59(-0.71%) |
Feb 23, 2018 | 83.19 | 83.61 | 82.17 | 82.67 | 334,793 | -0.24(-0.29%) |
Feb 22, 2018 | 83.15 | 82.91 | 462,612 | +1.74(+2.15%) | ||
Feb 21, 2018 | 81.49 | 82.04 | 80.55 | 81.17 | 774,067 | +0.24(+0.29%) |
Feb 20, 2018 | 80.80 | 81.44 | 80.15 | 80.93 | 511,931 | -0.60(-0.73%) |
Feb 16, 2018 | 81.53 | 81.53 | 81.53 | 0 | +1.65(+2.06%) | |
Feb 15, 2018 | 79.74 | 81.00 | 79.64 | 79.88 | 1,381,452 | +0.12(+0.15%) |
Feb 14, 2018 | 79.20 | 80.38 | 78.96 | 79.76 | 1,114,644 | +0.32(+0.40%) |
Feb 13, 2018 | 79.27 | 79.75 | 79.02 | 79.44 | 651,636 | +0.03(+0.03%) |
Feb 12, 2018 | 79.82 | 81.13 | 78.09 | 79.42 | 583,909 | +0.16(+0.20%) |
Feb 09, 2018 | 80.22 | 80.84 | 77.37 | 79.26 | 1,065,242 | -0.17(-0.21%) |
Feb 08, 2018 | 82.68 | 82.68 | 79.37 | 79.42 | 877,571 | -2.87(-3.49%) |
Feb 07, 2018 | 84.17 | 84.91 | 82.22 | 82.29 | 800,152 | -2.37(-2.80%) |
Feb 06, 2018 | 83.09 | 85.45 | 83.09 | 84.66 | 610,883 | +0.04(+0.05%) |
Feb 05, 2018 | 85.96 | 85.96 | 83.03 | 84.62 | 304,001 | -1.67(-1.94%) |
Feb 02, 2018 | 86.04 | 86.81 | 84.98 | 86.29 | 338,014 | -0.64(-0.74%) |
Feb 01, 2018 | 85.80 | 87.93 | 85.57 | 86.93 | 291,014 | +1.07(+1.25%) |
Jan 31, 2018 | 85.81 | 86.43 | 84.87 | 85.86 | 468,639 | +0.67(+0.79%) |
Jan 30, 2018 | 84.55 | 86.13 | 84.50 | 85.19 | 238,796 | -0.03(-0.03%) |
Jan 29, 2018 | 87.19 | 87.42 | 84.12 | 85.22 | 822,114 | -2.81(-3.19%) |
Jan 26, 2018 | 87.99 | 88.12 | 86.91 | 88.02 | 359,199 | +0.60(+0.68%) |
Jan 25, 2018 | 87.64 | 88.17 | 85.73 | 87.43 | 440,402 | -0.19(-0.22%) |
Jan 24, 2018 | 85.80 | 88.07 | 85.09 | 87.62 | 388,403 | +2.53(+2.97%) |
Jan 23, 2018 | 84.12 | 85.39 | 83.42 | 85.09 | 465,670 | +0.55(+0.66%) |
Jan 22, 2018 | 84.65 | 85.38 | 84.31 | 84.54 | 504,124 | -0.54(-0.63%) |
Jan 19, 2018 | 85.15 | 85.70 | 84.96 | 85.08 | 452,828 | -0.03(-0.03%) |
Jan 18, 2018 | 85.11 | 85.43 | 84.53 | 85.10 | 496,764 | +0.05(+0.06%) |
Jan 17, 2018 | 86.25 | 86.43 | 84.92 | 85.05 | 622,526 | -0.77(-0.90%) |
Jan 16, 2018 | 84.34 | 87.16 | 83.90 | 85.82 | 727,163 | +1.91(+2.28%) |
Jan 12, 2018 | 83.91 | 83.91 | 83.91 | 0 | +1.68(+2.04%) | |
Jan 11, 2018 | 83.22 | 83.52 | 81.09 | 82.23 | 596,463 | -0.05(-0.06%) |
Jan 10, 2018 | 82.06 | 82.28 | 527,454 | -2.32(-2.74%) | ||
Jan 09, 2018 | 84.94 | 86.26 | 83.87 | 84.60 | 434,016 | -0.89(-1.04%) |
Jan 08, 2018 | 84.56 | 85.83 | 84.23 | 85.49 | 299,352 | +1.03(+1.22%) |
Jan 05, 2018 | 83.62 | 85.22 | 83.62 | 84.46 | 453,179 | +0.75(+0.89%) |
Jan 04, 2018 | 84.40 | 85.13 | 83.56 | 83.71 | 262,281 | -0.26(-0.30%) |
Jan 03, 2018 | 84.94 | 85.97 | 83.87 | 83.97 | 477,609 | -0.84(-0.99%) |
Jan 02, 2018 | 83.26 | 85.30 | 82.65 | 84.80 | 406,211 | +2.15(+2.60%) |
Dec 29, 2017 | 82.65 | 82.65 | 82.65 | 0 | +1.92(+2.38%) | |
Dec 28, 2017 | 81.11 | 81.92 | 80.08 | 80.74 | 245,651 | -0.16(-0.20%) |
Dec 27, 2017 | 80.26 | 80.97 | 80.20 | 80.89 | 222,473 | +1.25(+1.57%) |
Dec 26, 2017 | 80.31 | 81.26 | 79.42 | 79.64 | 216,067 | -0.49(-0.62%) |
Dec 22, 2017 | 81.22 | 81.92 | 79.86 | 80.14 | 206,332 | -1.46(-1.79%) |
Dec 21, 2017 | 81.69 | 82.59 | 81.32 | 81.60 | 420,611 | +0.04(+0.04%) |
Dec 20, 2017 | 81.98 | 83.94 | 80.75 | 81.56 | 429,542 | -0.83(-1.00%) |
Dec 19, 2017 | 84.43 | 84.49 | 82.32 | 82.39 | 422,976 | -1.76(-2.09%) |
Dec 18, 2017 | 83.33 | 84.75 | 82.49 | 84.15 | 634,738 | +1.64(+1.98%) |
Dec 15, 2017 | 85.00 | 85.13 | 82.38 | 82.51 | 497,112 | -2.07(-2.45%) |
Dec 14, 2017 | 84.98 | 85.97 | 84.44 | 84.58 | 659,352 | -0.38(-0.45%) |
Dec 13, 2017 | 83.00 | 85.26 | 82.31 | 84.96 | 795,962 | +1.95(+2.35%) |
Dec 12, 2017 | 82.89 | 83.24 | 82.06 | 83.01 | 522,901 | -0.12(-0.15%) |
Dec 11, 2017 | 82.69 | 83.51 | 81.43 | 83.13 | 1,192,943 | +0.88(+1.07%) |
Dec 08, 2017 | 80.88 | 82.56 | 80.06 | 82.25 | 1,207,204 | +1.73(+2.14%) |
Dec 07, 2017 | 80.43 | 81.70 | 80.43 | 80.52 | 1,318,186 | -0.54(-0.66%) |
Dec 06, 2017 | 82.20 | 82.56 | 80.84 | 81.06 | 1,362,791 | -1.67(-2.02%) |
Dec 05, 2017 | 82.09 | 83.15 | 81.92 | 82.73 | 848,930 | +0.66(+0.80%) |
Dec 04, 2017 | 81.86 | 82.76 | 80.99 | 82.07 | 1,071,760 | +0.49(+0.60%) |
Dec 01, 2017 | 79.42 | 81.73 | 79.13 | 81.58 | 870,963 | +2.39(+3.01%) |
Nov 30, 2017 | 79.24 | 79.95 | 78.93 | 79.20 | 424,138 | -0.41(-0.52%) |
Nov 29, 2017 | 80.05 | 80.17 | 77.98 | 79.61 | 851,927 | -0.35(-0.44%) |
Nov 28, 2017 | 80.83 | 80.83 | 79.57 | 79.96 | 641,253 | -0.41(-0.51%) |
Nov 27, 2017 | 79.66 | 80.63 | 79.42 | 80.37 | 637,665 | +0.77(+0.97%) |
Nov 24, 2017 | 79.23 | 79.86 | 78.33 | 79.60 | 409,207 | +0.33(+0.41%) |
Nov 22, 2017 | 78.17 | 79.40 | 78.00 | 79.27 | 988,506 | +1.07(+1.36%) |
Nov 21, 2017 | 76.41 | 78.63 | 76.17 | 78.21 | 1,478,173 | +2.09(+2.75%) |
Nov 20, 2017 | 76.49 | 76.91 | 75.54 | 76.11 | 296,881 | -0.97(-1.26%) |
Nov 17, 2017 | 76.19 | 77.64 | 74.54 | 77.08 | 938,499 | +0.65(+0.85%) |
Nov 16, 2017 | 77.57 | 77.65 | 76.26 | 76.43 | 373,015 | -0.07(-0.09%) |
Nov 15, 2017 | 76.80 | 77.55 | 76.46 | 76.50 | 521,014 | -0.78(-1.01%) |
Nov 14, 2017 | 76.18 | 77.71 | 76.18 | 77.29 | 756,574 | +0.71(+0.93%) |
Nov 13, 2017 | 75.36 | 77.20 | 75.17 | 76.57 | 1,538,942 | +0.85(+1.12%) |
Nov 10, 2017 | 76.62 | 76.79 | 74.90 | 75.73 | 417,562 | -0.70(-0.91%) |
Nov 09, 2017 | 75.87 | 76.99 | 75.87 | 76.42 | 1,276,075 | +0.16(+0.21%) |
Nov 08, 2017 | 76.58 | 77.33 | 76.13 | 76.26 | 609,781 | -0.08(-0.10%) |
Nov 07, 2017 | 76.87 | 77.46 | 76.11 | 76.34 | 539,146 | -0.90(-1.16%) |
Nov 06, 2017 | 75.45 | 77.69 | 75.45 | 77.24 | 613,198 | +1.73(+2.30%) |
Nov 03, 2017 | 75.39 | 76.48 | 74.22 | 75.51 | 520,367 | +0.32(+0.43%) |
Nov 02, 2017 | 75.76 | 76.48 | 75.06 | 75.19 | 354,604 | -0.74(-0.98%) |