Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.00 | 65.78 | 64.79 | 65.06 | 229,070 | +0.76(+1.18%) |
Oct 30, 2018 | 63.07 | 64.56 | 62.48 | 64.30 | 284,637 | +1.35(+2.14%) |
Oct 29, 2018 | 64.15 | 65.32 | 62.39 | 62.95 | 211,202 | -0.41(-0.65%) |
Oct 26, 2018 | 63.38 | 64.72 | 62.49 | 63.36 | 191,500 | -0.81(-1.26%) |
Oct 25, 2018 | 63.49 | 64.65 | 61.83 | 64.17 | 223,949 | +1.16(+1.84%) |
Oct 24, 2018 | 66.35 | 66.42 | 62.98 | 63.01 | 217,885 | -3.19(-4.82%) |
Oct 23, 2018 | 65.28 | 66.98 | 64.47 | 66.20 | 345,831 | +0.21(+0.32%) |
Oct 22, 2018 | 66.90 | 67.47 | 65.21 | 65.99 | 234,805 | -0.79(-1.18%) |
Oct 19, 2018 | 67.34 | 68.56 | 66.28 | 66.78 | 171,700 | -0.82(-1.21%) |
Oct 18, 2018 | 68.63 | 68.72 | 66.58 | 67.60 | 223,830 | -1.25(-1.82%) |
Oct 17, 2018 | 69.70 | 70.03 | 67.98 | 68.85 | 238,152 | -1.07(-1.53%) |
Oct 16, 2018 | 67.10 | 70.69 | 66.80 | 69.92 | 324,042 | +3.30(+4.95%) |
Oct 15, 2018 | 67.14 | 68.03 | 65.67 | 66.62 | 308,872 | -0.69(-1.03%) |
Oct 12, 2018 | 67.15 | 68.31 | 66.71 | 67.31 | 285,100 | +0.42(+0.63%) |
Oct 11, 2018 | 69.85 | 70.30 | 66.73 | 66.89 | 259,789 | -3.47(-4.93%) |
Oct 10, 2018 | 70.78 | 73.06 | 70.34 | 70.36 | 260,871 | -0.43(-0.61%) |
Oct 09, 2018 | 70.58 | 71.38 | 70.05 | 70.79 | 241,871 | -0.02(-0.03%) |
Oct 08, 2018 | 69.80 | 71.43 | 69.67 | 70.81 | 224,426 | +1.07(+1.53%) |
Oct 05, 2018 | 70.35 | 71.30 | 68.76 | 69.74 | 237,400 | -0.37(-0.53%) |
Oct 04, 2018 | 71.42 | 71.42 | 68.76 | 70.11 | 330,304 | -1.14(-1.60%) |
Oct 03, 2018 | 71.81 | 71.98 | 70.31 | 71.25 | 261,134 | -0.44(-0.61%) |
Oct 02, 2018 | 72.72 | 73.55 | 71.41 | 71.69 | 199,825 | -1.04(-1.43%) |
Oct 01, 2018 | 72.32 | 73.30 | 72.32 | 72.73 | 133,554 | +0.68(+0.94%) |
Sep 28, 2018 | 71.55 | 72.45 | 71.15 | 72.05 | 304,500 | +0.30(+0.42%) |
Sep 27, 2018 | 71.05 | 72.15 | 70.85 | 71.75 | 184,421 | +1.05(+1.49%) |
Sep 26, 2018 | 71.55 | 72.05 | 70.60 | 70.70 | 117,423 | -0.95(-1.33%) |
Sep 25, 2018 | 72.70 | 73.40 | 71.53 | 71.65 | 172,739 | -0.90(-1.24%) |
Sep 24, 2018 | 73.45 | 73.65 | 72.40 | 72.55 | 212,241 | -0.95(-1.29%) |
Sep 21, 2018 | 73.30 | 74.31 | 72.78 | 73.50 | 334,700 | +0.05(+0.07%) |
Sep 20, 2018 | 73.35 | 73.60 | 72.55 | 73.45 | 170,085 | +0.45(+0.62%) |
Sep 19, 2018 | 72.60 | 73.75 | 72.40 | 73.00 | 158,752 | +0.15(+0.21%) |
Sep 18, 2018 | 73.85 | 73.95 | 72.10 | 72.85 | 177,593 | -1.10(-1.49%) |
Sep 17, 2018 | 75.50 | 75.50 | 73.80 | 73.95 | 137,772 | -1.30(-1.73%) |
Sep 14, 2018 | 75.15 | 75.80 | 74.15 | 75.25 | 178,900 | +0.05(+0.07%) |
Sep 13, 2018 | 74.70 | 75.58 | 74.55 | 75.20 | 148,979 | +0.85(+1.14%) |
Sep 12, 2018 | 74.70 | 75.05 | 73.60 | 74.35 | 138,975 | -0.35(-0.47%) |
Sep 11, 2018 | 73.65 | 74.85 | 73.55 | 74.70 | 126,617 | +0.85(+1.15%) |
Sep 10, 2018 | 76.35 | 76.75 | 73.65 | 73.85 | 345,693 | -2.45(-3.21%) |
Sep 07, 2018 | 75.40 | 76.85 | 74.80 | 76.30 | 217,700 | +0.80(+1.06%) |
Sep 06, 2018 | 73.95 | 75.95 | 73.75 | 75.50 | 208,002 | +1.60(+2.17%) |
Sep 05, 2018 | 73.65 | 73.90 | 72.90 | 73.90 | 154,440 | +0.20(+0.27%) |
Sep 04, 2018 | 73.65 | 74.00 | 72.55 | 73.70 | 168,440 | +0.20(+0.27%) |
Aug 31, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.15(-0.20%) | |
Aug 30, 2018 | 74.75 | 74.97 | 73.50 | 73.65 | 193,451 | -1.05(-1.41%) |
Aug 29, 2018 | 75.00 | 76.30 | 74.65 | 74.70 | 223,375 | -0.40(-0.53%) |
Aug 28, 2018 | 77.05 | 77.10 | 74.70 | 75.10 | 231,902 | -0.85(-1.12%) |
Aug 27, 2018 | 75.30 | 76.75 | 75.20 | 75.95 | 214,333 | +0.85(+1.13%) |
Aug 24, 2018 | 75.00 | 75.35 | 74.50 | 75.10 | 257,800 | +0.05(+0.07%) |
Aug 23, 2018 | 75.60 | 76.25 | 74.85 | 75.05 | 164,045 | -0.65(-0.86%) |
Aug 22, 2018 | 75.20 | 76.00 | 75.20 | 75.70 | 161,412 | +0.30(+0.40%) |
Aug 21, 2018 | 74.45 | 75.85 | 74.10 | 75.40 | 354,370 | +1.35(+1.82%) |
Aug 20, 2018 | 74.65 | 74.80 | 73.60 | 74.05 | 139,555 | -0.50(-0.67%) |
Aug 17, 2018 | 74.70 | 75.69 | 74.17 | 74.55 | 193,600 | -0.30(-0.40%) |
Aug 16, 2018 | 75.15 | 76.40 | 74.60 | 74.85 | 220,710 | -0.35(-0.47%) |
Aug 15, 2018 | 75.65 | 76.15 | 74.65 | 75.20 | 194,659 | -0.65(-0.86%) |
Aug 14, 2018 | 76.05 | 77.15 | 75.78 | 75.85 | 210,179 | +0.15(+0.20%) |
Aug 13, 2018 | 75.25 | 76.00 | 74.75 | 75.70 | 141,291 | +0.10(+0.13%) |
Aug 10, 2018 | 75.35 | 75.85 | 74.85 | 75.60 | 98,400 | -0.30(-0.40%) |
Aug 09, 2018 | 75.60 | 76.65 | 75.60 | 75.90 | 174,637 | +0.35(+0.46%) |
Aug 08, 2018 | 74.85 | 76.20 | 74.50 | 75.55 | 252,375 | +0.50(+0.67%) |
Aug 07, 2018 | 75.15 | 76.40 | 74.90 | 75.05 | 173,899 | +0.20(+0.27%) |
Aug 06, 2018 | 75.00 | 75.40 | 74.40 | 74.85 | 330,139 | -0.20(-0.27%) |
Aug 03, 2018 | 76.25 | 76.30 | 74.85 | 75.05 | 289,000 | -0.85(-1.12%) |
Aug 02, 2018 | 74.75 | 75.95 | 72.51 | 75.90 | 332,417 | +0.40(+0.53%) |
Aug 01, 2018 | 73.25 | 75.65 | 71.90 | 75.50 | 394,733 | +2.75(+3.78%) |
Jul 31, 2018 | 71.60 | 72.95 | 71.03 | 72.75 | 443,916 | +0.75(+1.04%) |
Jul 30, 2018 | 72.00 | 73.30 | 71.20 | 72.00 | 645,473 | +0.00(+0.00%) |
Jul 27, 2018 | 76.40 | 80.00 | 71.70 | 72.00 | 1,196,400 | -19.00(-20.88%) |
Jul 26, 2018 | 91.40 | 92.80 | 90.25 | 91.00 | 389,105 | -0.25(-0.27%) |
Jul 25, 2018 | 91.10 | 92.35 | 90.95 | 91.25 | 270,780 | -0.05(-0.05%) |
Jul 24, 2018 | 93.25 | 93.62 | 90.50 | 91.30 | 285,981 | -2.00(-2.14%) |
Jul 23, 2018 | 92.00 | 94.95 | 90.70 | 93.30 | 630,268 | +1.40(+1.52%) |
Jul 20, 2018 | 95.80 | 96.70 | 91.45 | 91.90 | 683,107 | -3.55(-3.72%) |
Jul 19, 2018 | 95.70 | 96.70 | 94.20 | 95.45 | 479,221 | +0.10(+0.10%) |
Jul 18, 2018 | 94.90 | 96.40 | 94.45 | 95.35 | 491,881 | +0.45(+0.47%) |
Jul 17, 2018 | 96.65 | 97.78 | 94.75 | 94.90 | 333,917 | -2.00(-2.06%) |
Jul 16, 2018 | 98.80 | 99.70 | 96.70 | 96.90 | 134,596 | -2.20(-2.22%) |
Jul 13, 2018 | 98.55 | 99.78 | 98.30 | 99.10 | 117,439 | +0.15(+0.15%) |
Jul 12, 2018 | 99.15 | 99.25 | 98.20 | 98.95 | 187,575 | +0.35(+0.35%) |
Jul 11, 2018 | 98.50 | 99.70 | 98.45 | 98.60 | 120,700 | -0.45(-0.45%) |
Jul 10, 2018 | 99.20 | 99.75 | 98.40 | 99.05 | 157,017 | +0.10(+0.10%) |
Jul 09, 2018 | 98.40 | 99.28 | 98.22 | 98.95 | 162,325 | +0.75(+0.76%) |
Jul 06, 2018 | 98.05 | 99.55 | 97.45 | 98.20 | 83,492 | +0.15(+0.15%) |
Jul 05, 2018 | 97.95 | 98.15 | 97.22 | 98.05 | 120,021 | +0.50(+0.51%) |
Jul 03, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.05(+1.09%) | |
Jul 02, 2018 | 95.70 | 96.45 | 94.70 | 96.50 | 97,730 | +0.55(+0.57%) |
Jun 29, 2018 | 95.45 | 97.35 | 95.45 | 95.95 | 143,280 | -0.05(-0.05%) |
Jun 28, 2018 | 97.00 | 97.05 | 94.55 | 96.00 | 218,742 | -1.45(-1.49%) |
Jun 27, 2018 | 98.15 | 98.97 | 96.60 | 97.45 | 198,300 | -0.65(-0.66%) |
Jun 26, 2018 | 98.25 | 98.80 | 97.50 | 98.10 | 140,960 | -0.15(-0.15%) |
Jun 25, 2018 | 99.10 | 99.35 | 97.95 | 98.25 | 275,109 | -1.05(-1.06%) |
Jun 22, 2018 | 98.40 | 99.90 | 98.35 | 99.30 | 513,932 | +1.10(+1.12%) |
Jun 21, 2018 | 99.90 | 99.90 | 97.40 | 98.20 | 198,891 | -1.40(-1.41%) |
Jun 20, 2018 | 97.90 | 99.70 | 97.10 | 99.60 | 183,181 | +1.70(+1.74%) |
Jun 19, 2018 | 95.65 | 98.00 | 95.15 | 97.90 | 325,112 | +2.15(+2.25%) |
Jun 18, 2018 | 93.55 | 95.90 | 93.00 | 95.75 | 266,583 | +1.95(+2.08%) |
Jun 15, 2018 | 93.80 | 92.90 | 93.80 | 247,796 | +0.90(+0.97%) | |
Jun 14, 2018 | 92.70 | 93.25 | 92.35 | 92.90 | 183,453 | +0.35(+0.38%) |
Jun 13, 2018 | 93.00 | 94.00 | 92.30 | 92.55 | 294,690 | -0.40(-0.43%) |
Jun 12, 2018 | 95.40 | 95.40 | 92.95 | 92.95 | 126,233 | -2.60(-2.72%) |
Jun 11, 2018 | 94.10 | 95.80 | 94.10 | 95.55 | 120,545 | +1.40(+1.49%) |
Jun 08, 2018 | 92.95 | 94.60 | 92.30 | 94.15 | 182,795 | +1.30(+1.40%) |
Jun 07, 2018 | 93.75 | 94.40 | 92.45 | 92.85 | 96,385 | -0.95(-1.01%) |
Jun 06, 2018 | 91.55 | 94.00 | 91.55 | 93.80 | 117,568 | +2.55(+2.79%) |
Jun 05, 2018 | 92.60 | 93.75 | 91.20 | 91.25 | 237,727 | -1.60(-1.72%) |
Jun 04, 2018 | 92.60 | 93.00 | 91.55 | 92.85 | 96,674 | +0.30(+0.32%) |
Jun 01, 2018 | 91.65 | 92.80 | 91.40 | 92.55 | 161,255 | +1.10(+1.20%) |
May 31, 2018 | 92.85 | 93.20 | 90.60 | 91.45 | 184,099 | -0.65(-0.71%) |
May 30, 2018 | 89.90 | 92.35 | 89.90 | 92.10 | 152,636 | +2.30(+2.56%) |
May 29, 2018 | 89.75 | 91.30 | 89.45 | 89.80 | 177,626 | -0.55(-0.61%) |
May 25, 2018 | 90.35 | 90.35 | 90.35 | 0 | +1.30(+1.46%) | |
May 24, 2018 | 88.65 | 89.78 | 87.50 | 89.05 | 283,428 | -0.10(-0.11%) |
May 23, 2018 | 88.95 | 90.28 | 88.72 | 89.15 | 131,879 | -0.30(-0.34%) |
May 22, 2018 | 89.70 | 90.65 | 88.95 | 89.45 | 284,936 | -0.75(-0.83%) |
May 21, 2018 | 91.30 | 92.00 | 89.95 | 90.20 | 218,271 | -1.35(-1.47%) |
May 18, 2018 | 91.60 | 92.40 | 90.95 | 91.55 | 197,017 | +0.45(+0.49%) |
May 17, 2018 | 89.10 | 91.35 | 89.05 | 91.10 | 154,590 | +2.05(+2.30%) |
May 16, 2018 | 89.90 | 90.15 | 88.50 | 89.05 | 222,250 | -0.55(-0.61%) |
May 15, 2018 | 87.80 | 89.75 | 85.50 | 89.60 | 180,575 | +2.15(+2.46%) |
May 14, 2018 | 87.50 | 88.55 | 87.25 | 87.45 | 337,943 | +0.35(+0.40%) |
May 11, 2018 | 86.50 | 88.45 | 84.60 | 87.10 | 198,859 | +0.80(+0.93%) |
May 10, 2018 | 84.95 | 86.45 | 84.85 | 86.30 | 233,890 | +1.35(+1.59%) |
May 09, 2018 | 85.65 | 85.90 | 84.55 | 84.95 | 200,819 | -0.75(-0.88%) |
May 08, 2018 | 86.80 | 86.80 | 85.40 | 85.70 | 377,792 | -0.10(-0.12%) |
May 07, 2018 | 85.95 | 87.05 | 85.60 | 85.80 | 206,462 | -0.30(-0.35%) |
May 04, 2018 | 85.85 | 88.00 | 85.25 | 86.10 | 269,241 | +0.25(+0.29%) |
May 03, 2018 | 87.80 | 88.65 | 85.55 | 85.85 | 307,298 | -3.10(-3.49%) |
May 02, 2018 | 86.35 | 89.10 | 86.15 | 88.95 | 262,326 | +2.30(+2.65%) |
May 01, 2018 | 85.40 | 87.40 | 84.65 | 86.65 | 300,848 | +2.80(+3.34%) |
Apr 30, 2018 | 81.90 | 84.25 | 81.40 | 83.85 | 324,085 | +2.45(+3.01%) |
Apr 27, 2018 | 81.95 | 83.55 | 80.05 | 81.40 | 296,980 | -0.15(-0.18%) |
Apr 26, 2018 | 83.20 | 87.00 | 76.83 | 81.55 | 1,083,668 | -11.15(-12.03%) |
Apr 25, 2018 | 103.80 | 103.80 | 91.80 | 92.70 | 479,954 | -18.40(-16.56%) |
Apr 24, 2018 | 110.30 | 112.14 | 109.90 | 111.10 | 109,101 | +1.05(+0.95%) |
Apr 23, 2018 | 110.50 | 110.95 | 108.91 | 110.05 | 84,091 | -0.15(-0.14%) |
Apr 20, 2018 | 110.10 | 110.85 | 109.35 | 110.20 | 102,809 | -0.30(-0.27%) |
Apr 19, 2018 | 111.15 | 112.25 | 110.00 | 110.50 | 94,731 | -0.50(-0.45%) |
Apr 18, 2018 | 111.00 | 112.15 | 110.30 | 111.00 | 109,366 | +0.45(+0.41%) |
Apr 17, 2018 | 109.05 | 110.70 | 108.20 | 110.55 | 88,689 | +1.75(+1.61%) |
Apr 16, 2018 | 108.25 | 109.65 | 107.21 | 108.80 | 97,211 | +0.35(+0.32%) |
Apr 13, 2018 | 108.85 | 111.10 | 108.10 | 108.45 | 129,102 | -0.20(-0.18%) |
Apr 12, 2018 | 108.25 | 108.85 | 107.10 | 108.65 | 137,015 | +0.95(+0.88%) |
Apr 11, 2018 | 107.50 | 107.87 | 106.65 | 107.70 | 77,034 | -0.25(-0.23%) |
Apr 10, 2018 | 108.55 | 109.65 | 106.60 | 107.95 | 110,988 | +0.70(+0.65%) |
Apr 09, 2018 | 107.45 | 110.40 | 106.05 | 107.25 | 129,983 | +0.20(+0.19%) |
Apr 06, 2018 | 109.20 | 110.10 | 105.95 | 107.05 | 123,778 | -2.65(-2.42%) |
Apr 05, 2018 | 108.55 | 110.00 | 107.75 | 109.70 | 111,990 | +1.80(+1.67%) |
Apr 04, 2018 | 105.25 | 108.00 | 105.00 | 107.90 | 135,598 | +1.90(+1.79%) |
Apr 03, 2018 | 103.50 | 106.55 | 103.50 | 106.00 | 184,904 | +3.15(+3.06%) |
Apr 02, 2018 | 106.20 | 106.40 | 102.05 | 102.85 | 199,621 | -4.25(-3.97%) |
Mar 29, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.10(+0.09%) | |
Mar 28, 2018 | 106.50 | 107.85 | 105.95 | 107.00 | 163,075 | +0.50(+0.47%) |
Mar 27, 2018 | 106.50 | 107.30 | 105.70 | 106.50 | 187,201 | +0.10(+0.09%) |
Mar 26, 2018 | 105.30 | 106.50 | 104.35 | 106.40 | 75,141 | +2.05(+1.96%) |
Mar 23, 2018 | 104.60 | 107.38 | 104.20 | 104.35 | 149,576 | -0.40(-0.38%) |
Mar 22, 2018 | 106.15 | 107.65 | 104.70 | 104.75 | 149,460 | -2.10(-1.97%) |
Mar 21, 2018 | 105.25 | 107.20 | 105.25 | 106.85 | 105,005 | +1.65(+1.57%) |
Mar 20, 2018 | 107.05 | 107.22 | 104.30 | 105.20 | 208,589 | -2.75(-2.55%) |
Mar 19, 2018 | 108.45 | 108.75 | 106.65 | 107.95 | 117,628 | -0.30(-0.28%) |
Mar 16, 2018 | 108.45 | 108.65 | 107.10 | 108.25 | 285,926 | -0.20(-0.18%) |
Mar 15, 2018 | 105.80 | 109.20 | 105.80 | 108.45 | 167,070 | +4.10(+3.93%) |
Mar 14, 2018 | 104.05 | 105.12 | 103.30 | 104.35 | 90,713 | +0.85(+0.82%) |
Mar 13, 2018 | 106.80 | 106.90 | 103.05 | 103.50 | 132,089 | -3.05(-2.86%) |
Mar 12, 2018 | 105.10 | 107.75 | 104.82 | 106.55 | 161,658 | +1.90(+1.82%) |
Mar 09, 2018 | 108.75 | 109.80 | 104.50 | 104.65 | 344,907 | -4.10(-3.77%) |
Mar 08, 2018 | 103.85 | 109.00 | 103.55 | 108.75 | 386,670 | +4.75(+4.57%) |
Mar 07, 2018 | 102.66 | 104.00 | 400,225 | -1.60(-1.52%) | ||
Mar 06, 2018 | 100.00 | 106.80 | 99.85 | 105.60 | 558,669 | +6.15(+6.18%) |
Mar 05, 2018 | 101.05 | 101.22 | 98.25 | 99.45 | 145,979 | -2.30(-2.26%) |
Mar 02, 2018 | 100.50 | 102.10 | 99.35 | 101.75 | 130,806 | +0.90(+0.89%) |
Mar 01, 2018 | 100.85 | 102.78 | 98.15 | 100.85 | 312,607 | -0.05(-0.05%) |
Feb 28, 2018 | 101.05 | 102.60 | 100.30 | 100.90 | 332,261 | +0.65(+0.65%) |
Feb 27, 2018 | 101.45 | 105.25 | 95.55 | 100.25 | 186,036 | +3.30(+3.40%) |
Feb 26, 2018 | 96.40 | 97.45 | 96.00 | 96.95 | 80,095 | +0.50(+0.52%) |
Feb 23, 2018 | 95.25 | 96.55 | 95.20 | 96.45 | 87,450 | +1.80(+1.90%) |
Feb 22, 2018 | 96.80 | 97.50 | 94.50 | 94.65 | 107,341 | -1.75(-1.82%) |
Feb 21, 2018 | 95.20 | 97.80 | 95.20 | 96.40 | 60,472 | +1.40(+1.47%) |
Feb 20, 2018 | 97.20 | 97.45 | 94.60 | 95.00 | 149,785 | -2.60(-2.66%) |
Feb 16, 2018 | 97.60 | 97.60 | 97.60 | 0 | +1.55(+1.61%) | |
Feb 15, 2018 | 95.40 | 96.10 | 94.00 | 96.05 | 196,772 | +1.30(+1.37%) |
Feb 14, 2018 | 93.60 | 95.70 | 93.60 | 94.75 | 175,768 | +0.65(+0.69%) |
Feb 13, 2018 | 94.00 | 94.45 | 93.20 | 94.10 | 106,084 | -0.35(-0.37%) |
Feb 12, 2018 | 93.80 | 95.40 | 93.15 | 94.45 | 109,827 | +1.00(+1.07%) |
Feb 09, 2018 | 95.15 | 96.90 | 92.25 | 93.45 | 163,786 | -0.70(-0.74%) |
Feb 08, 2018 | 97.05 | 97.55 | 94.05 | 94.15 | 84,743 | -2.60(-2.69%) |
Feb 07, 2018 | 95.40 | 97.55 | 95.40 | 96.75 | 109,426 | +1.05(+1.10%) |
Feb 06, 2018 | 92.45 | 96.00 | 91.66 | 95.70 | 129,636 | -0.20(-0.21%) |
Feb 05, 2018 | 97.80 | 98.45 | 94.45 | 95.90 | 78,788 | -2.65(-2.69%) |
Feb 02, 2018 | 99.50 | 100.22 | 97.95 | 98.55 | 135,780 | -1.75(-1.74%) |
Feb 01, 2018 | 99.15 | 100.95 | 96.40 | 100.30 | 201,907 | +0.70(+0.70%) |
Jan 31, 2018 | 100.30 | 101.55 | 98.03 | 99.60 | 207,706 | -0.40(-0.40%) |
Jan 30, 2018 | 100.45 | 100.65 | 99.45 | 100.00 | 171,374 | -1.65(-1.62%) |
Jan 29, 2018 | 101.40 | 102.25 | 100.85 | 101.65 | 184,909 | +0.25(+0.25%) |
Jan 26, 2018 | 101.15 | 101.70 | 100.03 | 101.40 | 53,607 | +0.65(+0.65%) |
Jan 25, 2018 | 101.65 | 101.95 | 99.88 | 100.75 | 208,563 | -0.50(-0.49%) |
Jan 24, 2018 | 101.55 | 102.70 | 100.81 | 101.25 | 130,934 | -0.15(-0.15%) |
Jan 23, 2018 | 102.05 | 102.47 | 100.55 | 101.40 | 107,827 | -0.65(-0.64%) |
Jan 22, 2018 | 100.80 | 102.10 | 100.17 | 102.05 | 93,612 | +1.25(+1.24%) |
Jan 19, 2018 | 98.60 | 100.85 | 98.60 | 100.80 | 113,050 | +2.65(+2.70%) |
Jan 18, 2018 | 99.25 | 99.30 | 97.95 | 98.15 | 89,026 | -0.90(-0.91%) |
Jan 17, 2018 | 99.65 | 99.65 | 98.50 | 99.05 | 75,454 | -0.60(-0.60%) |
Jan 16, 2018 | 98.00 | 99.95 | 98.00 | 99.65 | 154,076 | +1.40(+1.42%) |
Jan 12, 2018 | 98.25 | 98.25 | 98.25 | 0 | -0.60(-0.61%) | |
Jan 11, 2018 | 96.30 | 98.95 | 95.88 | 98.85 | 156,137 | +2.90(+3.02%) |
Jan 10, 2018 | 95.95 | 115,585 | -0.65(-0.67%) | |||
Jan 09, 2018 | 96.55 | 96.90 | 95.10 | 96.60 | 88,221 | +0.10(+0.10%) |
Jan 08, 2018 | 98.55 | 98.55 | 95.30 | 96.50 | 111,885 | -2.50(-2.53%) |
Jan 05, 2018 | 97.75 | 99.00 | 97.00 | 99.00 | 105,609 | +1.50(+1.54%) |
Jan 04, 2018 | 97.50 | 98.25 | 96.65 | 97.50 | 73,640 | +0.00(+0.00%) |
Jan 03, 2018 | 96.60 | 97.60 | 94.35 | 97.50 | 153,985 | +0.60(+0.62%) |
Jan 02, 2018 | 96.30 | 97.10 | 95.05 | 96.90 | 190,890 | +0.35(+0.36%) |
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -1.75(-1.78%) | |
Dec 28, 2017 | 97.95 | 98.55 | 97.72 | 98.30 | 59,039 | +0.20(+0.20%) |
Dec 27, 2017 | 98.40 | 99.25 | 98.00 | 98.10 | 58,071 | -0.30(-0.30%) |
Dec 26, 2017 | 98.65 | 99.30 | 98.30 | 98.40 | 78,546 | -0.20(-0.20%) |
Dec 22, 2017 | 98.65 | 99.40 | 97.35 | 98.60 | 94,612 | +0.15(+0.15%) |
Dec 21, 2017 | 98.85 | 98.85 | 96.95 | 98.45 | 74,168 | -0.30(-0.30%) |
Dec 20, 2017 | 99.50 | 99.60 | 98.50 | 98.75 | 60,039 | -0.15(-0.15%) |
Dec 19, 2017 | 98.35 | 99.80 | 98.35 | 98.90 | 82,698 | +0.75(+0.76%) |
Dec 18, 2017 | 97.25 | 98.67 | 97.25 | 98.15 | 127,528 | +2.35(+2.45%) |
Dec 15, 2017 | 95.05 | 96.50 | 95.05 | 95.80 | 495,854 | +0.55(+0.58%) |
Dec 14, 2017 | 97.05 | 98.41 | 94.45 | 95.25 | 128,325 | -1.70(-1.75%) |
Dec 13, 2017 | 97.15 | 97.15 | 96.22 | 96.95 | 122,929 | +0.05(+0.05%) |
Dec 12, 2017 | 97.75 | 98.95 | 96.80 | 96.90 | 90,887 | -0.45(-0.46%) |
Dec 11, 2017 | 98.45 | 98.50 | 96.80 | 97.35 | 99,951 | -1.15(-1.17%) |
Dec 08, 2017 | 98.25 | 99.25 | 96.70 | 98.50 | 159,013 | +0.20(+0.20%) |
Dec 07, 2017 | 96.85 | 98.35 | 96.15 | 98.30 | 174,595 | +1.90(+1.97%) |
Dec 06, 2017 | 95.80 | 96.85 | 95.40 | 96.40 | 156,097 | +0.70(+0.73%) |
Dec 05, 2017 | 95.25 | 95.90 | 94.38 | 95.70 | 173,921 | +0.45(+0.47%) |
Dec 04, 2017 | 90.60 | 95.55 | 90.60 | 95.25 | 447,200 | +5.95(+6.66%) |
Dec 01, 2017 | 88.05 | 90.00 | 87.50 | 89.30 | 674,832 | +4.80(+5.68%) |
Nov 30, 2017 | 84.65 | 85.55 | 84.00 | 84.50 | 197,940 | -0.15(-0.18%) |
Nov 29, 2017 | 83.40 | 84.97 | 83.05 | 84.65 | 261,845 | +1.20(+1.44%) |
Nov 28, 2017 | 83.65 | 84.25 | 82.65 | 83.45 | 118,970 | +0.00(+0.00%) |
Nov 27, 2017 | 83.45 | 83.50 | 83.05 | 83.45 | 131,957 | +0.10(+0.12%) |
Nov 24, 2017 | 83.75 | 83.75 | 83.05 | 83.35 | 31,786 | -0.30(-0.36%) |
Nov 22, 2017 | 83.40 | 84.00 | 83.20 | 83.65 | 66,900 | +0.35(+0.42%) |
Nov 21, 2017 | 83.00 | 83.75 | 82.25 | 83.30 | 133,910 | +0.60(+0.73%) |
Nov 20, 2017 | 82.30 | 83.30 | 81.38 | 82.70 | 124,702 | +0.70(+0.85%) |
Nov 17, 2017 | 82.05 | 82.75 | 81.85 | 82.00 | 77,579 | -0.55(-0.67%) |
Nov 16, 2017 | 81.50 | 82.55 | 77.56 | 82.55 | 105,195 | +1.45(+1.79%) |
Nov 15, 2017 | 83.05 | 83.05 | 80.90 | 81.10 | 127,817 | -2.40(-2.87%) |
Nov 14, 2017 | 83.45 | 83.60 | 82.70 | 83.50 | 52,100 | -0.15(-0.18%) |
Nov 13, 2017 | 83.40 | 84.17 | 82.58 | 83.65 | 114,028 | +0.35(+0.42%) |
Nov 10, 2017 | 83.80 | 84.26 | 82.78 | 83.30 | 76,303 | -0.55(-0.66%) |
Nov 09, 2017 | 82.75 | 84.25 | 82.35 | 83.85 | 130,034 | +0.80(+0.96%) |
Nov 08, 2017 | 82.60 | 83.85 | 81.65 | 83.05 | 149,204 | +0.00(+0.00%) |
Nov 07, 2017 | 83.30 | 85.35 | 82.00 | 83.05 | 166,721 | +0.05(+0.06%) |
Nov 06, 2017 | 85.30 | 86.12 | 82.40 | 83.00 | 112,519 | -2.40(-2.81%) |
Nov 03, 2017 | 84.70 | 85.85 | 84.50 | 85.40 | 291,353 | +0.65(+0.77%) |
Nov 02, 2017 | 84.10 | 85.78 | 83.35 | 84.75 | 252,890 | +1.20(+1.44%) |