Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 109.10 | 113.64 | 109.06 | 110.29 | 3,324,187 | +3.84(+3.61%) |
Oct 30, 2018 | 102.00 | 108.25 | 100.35 | 106.45 | 2,170,456 | +3.85(+3.75%) |
Oct 29, 2018 | 111.10 | 112.85 | 99.84 | 102.60 | 2,406,001 | -6.13(-5.64%) |
Oct 26, 2018 | 112.39 | 112.76 | 106.27 | 108.73 | 1,903,100 | -6.93(-5.99%) |
Oct 25, 2018 | 111.01 | 117.41 | 110.56 | 115.66 | 1,363,975 | +5.60(+5.09%) |
Oct 24, 2018 | 119.99 | 123.19 | 109.41 | 110.06 | 1,916,773 | -9.82(-8.19%) |
Oct 23, 2018 | 120.54 | 121.84 | 116.58 | 119.88 | 1,526,024 | -4.80(-3.85%) |
Oct 22, 2018 | 123.48 | 126.39 | 120.50 | 124.68 | 1,609,638 | +2.15(+1.75%) |
Oct 19, 2018 | 125.50 | 126.98 | 122.00 | 122.53 | 939,900 | -0.73(-0.59%) |
Oct 18, 2018 | 123.36 | 125.47 | 120.74 | 123.26 | 604,297 | -1.45(-1.16%) |
Oct 17, 2018 | 125.88 | 125.88 | 120.99 | 124.71 | 809,267 | -0.40(-0.32%) |
Oct 16, 2018 | 124.06 | 125.46 | 122.27 | 125.11 | 929,774 | +4.06(+3.35%) |
Oct 15, 2018 | 118.00 | 122.76 | 115.41 | 121.05 | 1,450,330 | -1.62(-1.32%) |
Oct 12, 2018 | 123.15 | 125.55 | 119.62 | 122.67 | 1,792,100 | +6.67(+5.75%) |
Oct 11, 2018 | 118.48 | 119.99 | 114.87 | 116.00 | 1,955,859 | -3.59(-3.00%) |
Oct 10, 2018 | 127.00 | 127.05 | 118.26 | 119.59 | 2,106,550 | -8.12(-6.36%) |
Oct 09, 2018 | 128.74 | 131.94 | 127.25 | 127.71 | 865,151 | -1.41(-1.09%) |
Oct 08, 2018 | 131.75 | 132.69 | 125.30 | 129.12 | 1,121,165 | -3.78(-2.84%) |
Oct 05, 2018 | 132.90 | 136.00 | 129.55 | 132.90 | 752,700 | -0.27(-0.20%) |
Oct 04, 2018 | 136.05 | 136.05 | 131.06 | 133.17 | 1,143,087 | -4.96(-3.59%) |
Oct 03, 2018 | 135.72 | 139.47 | 133.74 | 138.13 | 882,723 | +3.35(+2.49%) |
Oct 02, 2018 | 142.63 | 143.73 | 134.30 | 134.78 | 1,666,536 | -8.86(-6.17%) |
Oct 01, 2018 | 149.11 | 149.85 | 141.32 | 143.64 | 1,357,499 | -4.03(-2.73%) |
Sep 28, 2018 | 145.16 | 149.70 | 145.05 | 147.67 | 877,200 | +2.05(+1.41%) |
Sep 27, 2018 | 143.84 | 147.50 | 143.84 | 145.62 | 909,547 | +3.90(+2.75%) |
Sep 26, 2018 | 140.70 | 142.90 | 138.43 | 141.72 | 747,578 | +0.58(+0.41%) |
Sep 25, 2018 | 137.70 | 141.38 | 137.56 | 141.14 | 978,600 | +3.46(+2.51%) |
Sep 24, 2018 | 133.28 | 138.48 | 131.40 | 137.68 | 1,092,924 | +3.70(+2.76%) |
Sep 21, 2018 | 138.29 | 139.72 | 133.51 | 133.98 | 2,259,100 | -3.63(-2.64%) |
Sep 20, 2018 | 138.65 | 140.22 | 135.92 | 137.61 | 1,136,994 | -1.42(-1.02%) |
Sep 19, 2018 | 146.27 | 146.86 | 130.72 | 139.03 | 1,946,190 | -4.23(-2.95%) |
Sep 18, 2018 | 142.30 | 145.06 | 142.30 | 143.26 | 985,684 | +1.03(+0.72%) |
Sep 17, 2018 | 147.59 | 147.80 | 141.70 | 142.23 | 1,751,237 | -7.69(-5.13%) |
Sep 14, 2018 | 148.60 | 151.20 | 147.54 | 149.92 | 1,148,700 | +1.88(+1.27%) |
Sep 13, 2018 | 147.46 | 149.62 | 145.57 | 148.04 | 1,246,103 | -1.46(-0.98%) |
Sep 12, 2018 | 143.40 | 149.90 | 142.69 | 149.50 | 1,745,617 | +5.54(+3.85%) |
Sep 11, 2018 | 138.59 | 144.35 | 138.02 | 143.96 | 1,070,451 | +5.18(+3.73%) |
Sep 10, 2018 | 135.89 | 139.44 | 134.00 | 138.78 | 1,276,973 | +4.92(+3.68%) |
Sep 07, 2018 | 132.47 | 140.39 | 132.00 | 133.86 | 2,110,800 | +0.91(+0.68%) |
Sep 06, 2018 | 133.45 | 134.52 | 131.68 | 132.95 | 895,775 | -0.51(-0.38%) |
Sep 05, 2018 | 138.00 | 138.42 | 130.32 | 133.46 | 1,393,662 | -5.40(-3.89%) |
Sep 04, 2018 | 134.86 | 139.42 | 133.77 | 138.86 | 1,763,914 | +3.69(+2.73%) |
Aug 31, 2018 | 135.17 | 135.17 | 135.17 | 0 | +2.21(+1.66%) | |
Aug 30, 2018 | 131.33 | 135.82 | 130.94 | 132.96 | 1,019,175 | +1.16(+0.88%) |
Aug 29, 2018 | 130.44 | 131.90 | 127.94 | 131.80 | 1,117,740 | +1.16(+0.89%) |
Aug 28, 2018 | 128.64 | 130.91 | 127.28 | 130.64 | 1,438,794 | +1.90(+1.48%) |
Aug 27, 2018 | 130.00 | 130.61 | 127.19 | 128.74 | 1,002,274 | +0.21(+0.16%) |
Aug 24, 2018 | 131.24 | 133.21 | 127.65 | 128.53 | 1,357,100 | -2.29(-1.75%) |
Aug 23, 2018 | 127.34 | 134.22 | 127.34 | 130.82 | 1,708,901 | +3.48(+2.73%) |
Aug 22, 2018 | 125.11 | 129.06 | 124.47 | 127.34 | 1,120,478 | +2.39(+1.91%) |
Aug 21, 2018 | 121.61 | 125.40 | 120.84 | 124.95 | 778,026 | +2.96(+2.43%) |
Aug 20, 2018 | 119.00 | 122.67 | 118.74 | 121.99 | 674,096 | +2.68(+2.25%) |
Aug 17, 2018 | 119.05 | 120.12 | 117.28 | 119.31 | 860,000 | +0.63(+0.53%) |
Aug 16, 2018 | 120.88 | 121.05 | 117.36 | 118.68 | 725,671 | -0.75(-0.63%) |
Aug 15, 2018 | 121.19 | 122.94 | 117.46 | 119.43 | 1,187,467 | -2.81(-2.30%) |
Aug 14, 2018 | 122.71 | 123.18 | 120.50 | 122.24 | 813,133 | -0.03(-0.02%) |
Aug 13, 2018 | 123.24 | 125.29 | 121.12 | 122.27 | 1,616,509 | -1.12(-0.91%) |
Aug 10, 2018 | 117.21 | 125.22 | 117.21 | 123.39 | 4,050,600 | +3.67(+3.07%) |
Aug 09, 2018 | 115.88 | 120.80 | 114.66 | 119.72 | 1,796,016 | +3.95(+3.41%) |
Aug 08, 2018 | 114.95 | 116.85 | 114.16 | 115.77 | 809,893 | +0.82(+0.71%) |
Aug 07, 2018 | 113.82 | 117.19 | 110.70 | 114.95 | 1,262,430 | +0.45(+0.39%) |
Aug 06, 2018 | 110.43 | 114.82 | 109.75 | 114.50 | 1,512,888 | +2.86(+2.56%) |
Aug 03, 2018 | 113.81 | 114.84 | 110.39 | 111.64 | 2,084,200 | -3.68(-3.19%) |
Aug 02, 2018 | 116.25 | 120.34 | 110.81 | 115.32 | 5,189,973 | +8.09(+7.54%) |
Aug 01, 2018 | 109.52 | 110.82 | 107.23 | 107.23 | 2,539,624 | -1.59(-1.46%) |
Jul 31, 2018 | 110.59 | 112.44 | 107.00 | 108.82 | 1,778,597 | -0.85(-0.78%) |
Jul 30, 2018 | 115.31 | 116.26 | 107.58 | 109.67 | 2,681,522 | -5.83(-5.05%) |
Jul 27, 2018 | 119.85 | 120.04 | 114.25 | 115.50 | 1,814,400 | -2.97(-2.51%) |
Jul 26, 2018 | 125.59 | 125.81 | 118.00 | 118.47 | 1,948,759 | -7.50(-5.95%) |
Jul 25, 2018 | 120.27 | 126.54 | 119.44 | 125.97 | 936,307 | +3.48(+2.84%) |
Jul 24, 2018 | 127.90 | 127.90 | 120.85 | 122.49 | 1,104,747 | -4.39(-3.46%) |
Jul 23, 2018 | 126.62 | 128.44 | 125.54 | 126.88 | 1,183,943 | +0.38(+0.30%) |
Jul 20, 2018 | 125.87 | 127.09 | 124.76 | 126.50 | 1,135,601 | +0.89(+0.71%) |
Jul 19, 2018 | 124.26 | 126.60 | 124.01 | 125.61 | 1,297,391 | +1.36(+1.09%) |
Jul 18, 2018 | 124.13 | 125.51 | 122.41 | 124.25 | 1,443,723 | -0.40(-0.32%) |
Jul 17, 2018 | 119.56 | 125.93 | 118.62 | 124.65 | 1,410,060 | +3.88(+3.21%) |
Jul 16, 2018 | 118.98 | 122.13 | 117.13 | 120.77 | 830,412 | +1.60(+1.34%) |
Jul 13, 2018 | 119.14 | 120.50 | 118.03 | 119.17 | 868,465 | +1.11(+0.94%) |
Jul 12, 2018 | 118.43 | 119.93 | 116.17 | 118.06 | 1,150,120 | +0.89(+0.76%) |
Jul 11, 2018 | 117.79 | 118.22 | 112.23 | 117.17 | 1,752,119 | -3.53(-2.92%) |
Jul 10, 2018 | 121.12 | 122.53 | 119.70 | 120.70 | 872,408 | -0.42(-0.35%) |
Jul 09, 2018 | 120.50 | 121.41 | 118.37 | 121.12 | 1,238,501 | -0.62(-0.51%) |
Jul 06, 2018 | 117.42 | 122.05 | 117.33 | 121.74 | 1,343,976 | +3.92(+3.33%) |
Jul 05, 2018 | 117.27 | 117.90 | 114.66 | 117.82 | 978,480 | +1.88(+1.62%) |
Jul 03, 2018 | 115.94 | 115.94 | 115.94 | 0 | +0.03(+0.03%) | |
Jul 02, 2018 | 117.47 | 117.62 | 115.36 | 115.91 | 1,346,238 | -2.85(-2.40%) |
Jun 29, 2018 | 118.89 | 119.50 | 116.64 | 118.76 | 1,117,364 | +0.12(+0.10%) |
Jun 28, 2018 | 111.42 | 119.84 | 110.82 | 118.64 | 1,970,125 | +7.18(+6.44%) |
Jun 27, 2018 | 114.31 | 117.36 | 111.14 | 111.46 | 1,517,721 | -0.75(-0.67%) |
Jun 26, 2018 | 110.90 | 112.67 | 108.92 | 112.21 | 1,368,614 | +2.40(+2.19%) |
Jun 25, 2018 | 114.18 | 114.21 | 108.65 | 109.81 | 1,456,997 | -5.03(-4.38%) |
Jun 22, 2018 | 114.24 | 117.03 | 112.56 | 114.84 | 2,616,266 | +0.56(+0.49%) |
Jun 21, 2018 | 116.14 | 117.45 | 105.11 | 114.28 | 3,703,092 | -1.88(-1.62%) |
Jun 20, 2018 | 114.23 | 116.93 | 113.47 | 116.16 | 2,068,281 | +2.29(+2.01%) |
Jun 19, 2018 | 111.88 | 114.02 | 109.68 | 113.87 | 1,426,597 | +0.05(+0.04%) |
Jun 18, 2018 | 109.93 | 114.00 | 108.89 | 113.82 | 1,262,679 | +2.95(+2.66%) |
Jun 15, 2018 | 112.58 | 109.50 | 110.87 | 1,888,921 | +1.37(+1.25%) | |
Jun 14, 2018 | 108.05 | 110.18 | 107.69 | 109.50 | 1,668,225 | +2.07(+1.93%) |
Jun 13, 2018 | 108.99 | 109.49 | 107.08 | 107.43 | 1,125,524 | -0.71(-0.66%) |
Jun 12, 2018 | 104.17 | 109.73 | 104.17 | 108.14 | 1,698,418 | +4.17(+4.01%) |
Jun 11, 2018 | 105.74 | 109.46 | 103.75 | 103.97 | 2,859,640 | -1.44(-1.37%) |
Jun 08, 2018 | 101.78 | 106.10 | 100.66 | 105.41 | 2,344,088 | +3.76(+3.70%) |
Jun 07, 2018 | 105.19 | 105.73 | 100.46 | 101.65 | 2,010,462 | -3.56(-3.38%) |
Jun 06, 2018 | 105.25 | 105.21 | 1,933,072 | +4.77(+4.75%) | ||
Jun 05, 2018 | 98.20 | 101.80 | 97.97 | 100.44 | 1,632,894 | +2.34(+2.39%) |
Jun 04, 2018 | 95.15 | 98.34 | 94.35 | 98.10 | 1,341,522 | +3.11(+3.27%) |
Jun 01, 2018 | 93.38 | 97.00 | 93.20 | 94.99 | 1,795,755 | +2.64(+2.86%) |
May 31, 2018 | 94.60 | 95.79 | 91.82 | 92.35 | 1,767,081 | -2.27(-2.40%) |
May 30, 2018 | 91.00 | 95.10 | 90.99 | 94.62 | 1,495,897 | +3.64(+4.00%) |
May 29, 2018 | 88.89 | 91.95 | 88.85 | 90.98 | 1,625,203 | +1.13(+1.26%) |
May 25, 2018 | 89.85 | 89.85 | 89.85 | 0 | +3.33(+3.85%) | |
May 24, 2018 | 85.46 | 86.66 | 84.83 | 86.52 | 863,576 | +1.03(+1.20%) |
May 23, 2018 | 83.86 | 85.79 | 83.69 | 85.49 | 887,888 | +0.83(+0.98%) |
May 22, 2018 | 86.29 | 86.29 | 84.38 | 84.66 | 854,793 | -0.87(-1.02%) |
May 21, 2018 | 86.51 | 87.31 | 85.13 | 85.53 | 1,448,002 | -0.19(-0.22%) |
May 18, 2018 | 85.65 | 86.27 | 85.04 | 85.72 | 1,293,331 | -0.04(-0.05%) |
May 17, 2018 | 85.22 | 86.60 | 84.81 | 85.76 | 1,545,573 | +0.71(+0.83%) |
May 16, 2018 | 84.27 | 85.50 | 83.72 | 85.05 | 849,845 | +0.46(+0.54%) |
May 15, 2018 | 83.43 | 85.45 | 82.31 | 84.59 | 1,216,741 | +0.86(+1.03%) |
May 14, 2018 | 84.95 | 85.56 | 83.44 | 83.73 | 1,046,283 | -0.98(-1.16%) |
May 11, 2018 | 83.98 | 85.31 | 83.35 | 84.71 | 812,733 | +1.06(+1.27%) |
May 10, 2018 | 83.89 | 84.38 | 82.77 | 83.65 | 981,508 | +0.41(+0.49%) |
May 09, 2018 | 84.53 | 85.50 | 82.50 | 83.24 | 1,697,501 | -1.29(-1.53%) |
May 08, 2018 | 82.04 | 85.72 | 81.62 | 84.53 | 1,828,888 | +2.37(+2.88%) |
May 07, 2018 | 80.00 | 83.28 | 79.94 | 82.16 | 1,746,951 | +2.03(+2.53%) |
May 04, 2018 | 75.13 | 81.43 | 75.03 | 80.13 | 2,527,836 | +3.96(+5.20%) |
May 03, 2018 | 74.01 | 76.47 | 73.70 | 76.17 | 2,331,361 | +2.10(+2.84%) |
May 02, 2018 | 71.82 | 77.49 | 68.40 | 74.07 | 7,213,047 | +8.90(+13.66%) |
May 01, 2018 | 61.97 | 65.66 | 61.49 | 65.17 | 3,085,338 | +2.87(+4.61%) |
Apr 30, 2018 | 63.31 | 64.25 | 60.53 | 62.30 | 3,734,167 | -4.31(-6.47%) |
Apr 27, 2018 | 68.25 | 69.30 | 66.20 | 66.61 | 2,703,128 | -1.14(-1.68%) |
Apr 26, 2018 | 68.47 | 68.95 | 67.25 | 67.75 | 1,426,434 | +0.28(+0.41%) |
Apr 25, 2018 | 67.32 | 68.29 | 66.06 | 67.47 | 1,514,172 | -1.30(-1.89%) |
Apr 24, 2018 | 73.43 | 73.71 | 68.32 | 68.77 | 1,585,438 | -4.47(-6.10%) |
Apr 23, 2018 | 70.83 | 73.61 | 69.77 | 73.24 | 2,694,671 | +3.33(+4.76%) |
Apr 20, 2018 | 68.62 | 71.27 | 68.42 | 69.91 | 2,221,913 | +0.79(+1.14%) |
Apr 19, 2018 | 69.64 | 70.00 | 68.10 | 69.12 | 906,010 | -0.56(-0.80%) |
Apr 18, 2018 | 68.57 | 70.53 | 67.89 | 69.68 | 1,496,201 | +1.44(+2.11%) |
Apr 17, 2018 | 66.66 | 69.85 | 65.98 | 68.24 | 1,808,732 | +2.38(+3.61%) |
Apr 16, 2018 | 67.10 | 67.47 | 65.50 | 65.86 | 1,397,942 | -0.95(-1.42%) |
Apr 13, 2018 | 68.31 | 68.31 | 66.15 | 66.81 | 1,173,715 | -0.91(-1.34%) |
Apr 12, 2018 | 68.03 | 68.29 | 67.12 | 67.72 | 719,346 | +0.05(+0.07%) |
Apr 11, 2018 | 68.00 | 69.94 | 67.45 | 67.67 | 807,115 | -0.78(-1.14%) |
Apr 10, 2018 | 68.21 | 68.77 | 66.65 | 68.45 | 898,091 | +1.30(+1.94%) |
Apr 09, 2018 | 67.50 | 68.56 | 66.66 | 67.15 | 678,243 | +0.51(+0.77%) |
Apr 06, 2018 | 67.49 | 68.91 | 66.53 | 66.64 | 1,122,389 | -1.48(-2.17%) |
Apr 05, 2018 | 67.86 | 68.93 | 67.32 | 68.12 | 1,367,200 | +0.77(+1.14%) |
Apr 04, 2018 | 64.34 | 67.64 | 63.58 | 67.35 | 1,912,170 | +1.56(+2.37%) |
Apr 03, 2018 | 63.19 | 66.11 | 61.80 | 65.79 | 2,671,393 | +3.13(+5.00%) |
Apr 02, 2018 | 64.67 | 67.53 | 61.69 | 62.66 | 3,460,804 | -4.87(-7.21%) |
Mar 29, 2018 | 67.53 | 67.53 | 67.53 | 0 | +2.39(+3.67%) | |
Mar 28, 2018 | 66.20 | 67.48 | 64.25 | 65.14 | 2,596,767 | -1.40(-2.10%) |
Mar 27, 2018 | 68.11 | 68.70 | 65.81 | 66.54 | 2,458,102 | -1.47(-2.16%) |
Mar 26, 2018 | 68.72 | 68.81 | 67.00 | 68.01 | 1,905,814 | +0.43(+0.64%) |
Mar 23, 2018 | 69.05 | 70.11 | 66.86 | 67.58 | 2,125,200 | -1.69(-2.44%) |
Mar 22, 2018 | 72.13 | 72.31 | 69.08 | 69.27 | 2,423,188 | -3.18(-4.39%) |
Mar 21, 2018 | 76.00 | 77.30 | 72.00 | 72.45 | 2,841,568 | -4.05(-5.29%) |
Mar 20, 2018 | 77.04 | 77.05 | 75.01 | 76.50 | 1,818,525 | -0.03(-0.04%) |
Mar 19, 2018 | 78.19 | 79.31 | 75.75 | 76.53 | 2,231,831 | -2.42(-3.07%) |
Mar 16, 2018 | 80.69 | 81.80 | 77.47 | 78.95 | 3,287,015 | -5.01(-5.97%) |
Mar 15, 2018 | 84.83 | 85.03 | 81.11 | 83.96 | 1,497,858 | -0.90(-1.06%) |
Mar 14, 2018 | 84.53 | 86.17 | 83.54 | 84.86 | 990,464 | +0.50(+0.59%) |
Mar 13, 2018 | 84.94 | 85.50 | 83.67 | 84.36 | 990,815 | -0.64(-0.75%) |
Mar 12, 2018 | 86.50 | 87.75 | 84.89 | 85.00 | 1,271,463 | -1.26(-1.46%) |
Mar 09, 2018 | 85.77 | 86.34 | 84.26 | 86.26 | 1,198,017 | +0.89(+1.04%) |
Mar 08, 2018 | 85.70 | 86.96 | 84.15 | 85.37 | 1,292,905 | +0.73(+0.86%) |
Mar 07, 2018 | 84.73 | 84.64 | 1,532,166 | +1.51(+1.82%) | ||
Mar 06, 2018 | 80.90 | 83.66 | 80.75 | 83.13 | 1,300,132 | +1.91(+2.35%) |
Mar 05, 2018 | 80.00 | 81.74 | 79.28 | 81.22 | 1,208,473 | +0.88(+1.10%) |
Mar 02, 2018 | 78.54 | 80.65 | 77.46 | 80.34 | 1,657,117 | +1.06(+1.34%) |
Mar 01, 2018 | 77.21 | 79.38 | 76.02 | 79.28 | 2,283,887 | +1.86(+2.40%) |
Feb 28, 2018 | 76.66 | 78.90 | 75.00 | 77.42 | 2,669,177 | +1.15(+1.51%) |
Feb 27, 2018 | 74.09 | 76.81 | 74.09 | 76.27 | 2,702,561 | +1.26(+1.68%) |
Feb 26, 2018 | 75.55 | 77.54 | 72.69 | 75.01 | 4,019,518 | -0.24(-0.32%) |
Feb 23, 2018 | 73.77 | 76.40 | 68.50 | 75.25 | 11,334,119 | +1.30(+1.76%) |
Feb 22, 2018 | 73.95 | 12,896,125 | -21.74(-22.72%) | |||
Feb 21, 2018 | 96.66 | 98.31 | 94.93 | 95.69 | 3,229,997 | -0.61(-0.63%) |
Feb 20, 2018 | 97.28 | 100.14 | 96.04 | 96.30 | 2,134,955 | -1.22(-1.25%) |
Feb 16, 2018 | 97.52 | 97.52 | 97.52 | 0 | +0.76(+0.79%) | |
Feb 15, 2018 | 97.10 | 98.43 | 95.48 | 96.76 | 1,412,050 | -0.31(-0.32%) |
Feb 14, 2018 | 92.00 | 98.20 | 91.54 | 97.07 | 1,605,360 | +4.52(+4.88%) |
Feb 13, 2018 | 91.90 | 95.08 | 91.85 | 92.55 | 1,156,746 | +0.53(+0.58%) |
Feb 12, 2018 | 91.43 | 92.59 | 88.86 | 92.02 | 928,728 | +1.34(+1.48%) |
Feb 09, 2018 | 90.00 | 91.79 | 85.57 | 90.68 | 1,404,643 | +1.70(+1.91%) |
Feb 08, 2018 | 91.51 | 92.47 | 89.73 | 88.98 | 933,620 | -2.15(-2.36%) |
Feb 07, 2018 | 91.50 | 93.48 | 90.57 | 91.13 | 1,186,744 | -0.86(-0.93%) |
Feb 06, 2018 | 87.78 | 92.11 | 87.76 | 91.99 | 1,047,152 | +1.10(+1.21%) |
Feb 05, 2018 | 89.37 | 94.36 | 89.02 | 90.89 | 1,616,099 | +0.11(+0.12%) |
Feb 02, 2018 | 91.00 | 92.11 | 89.89 | 90.78 | 1,197,041 | -0.95(-1.04%) |
Feb 01, 2018 | 90.88 | 93.29 | 90.04 | 91.73 | 868,892 | -0.28(-0.30%) |
Jan 31, 2018 | 92.50 | 94.00 | 91.35 | 92.01 | 715,866 | -0.97(-1.04%) |
Jan 30, 2018 | 90.90 | 92.88 | 90.90 | 92.98 | 848,879 | -1.38(-1.46%) |
Jan 29, 2018 | 93.30 | 94.95 | 92.66 | 94.36 | 1,150,577 | +1.06(+1.14%) |
Jan 26, 2018 | 91.83 | 93.55 | 91.11 | 93.30 | 922,307 | +2.14(+2.35%) |
Jan 25, 2018 | 91.68 | 92.64 | 90.01 | 91.16 | 908,600 | +0.32(+0.35%) |
Jan 24, 2018 | 91.36 | 92.52 | 87.84 | 90.84 | 1,343,484 | +0.66(+0.73%) |
Jan 23, 2018 | 88.01 | 90.41 | 87.55 | 90.18 | 1,259,671 | -0.46(-0.51%) |
Jan 22, 2018 | 87.25 | 91.49 | 87.17 | 90.64 | 2,505,963 | +2.80(+3.19%) |
Jan 19, 2018 | 85.96 | 88.61 | 85.72 | 87.84 | 988,485 | +2.28(+2.66%) |
Jan 18, 2018 | 85.96 | 86.21 | 84.99 | 85.56 | 680,778 | +0.00(+0.00%) |
Jan 17, 2018 | 84.69 | 86.33 | 83.78 | 85.56 | 989,804 | +1.06(+1.25%) |
Jan 16, 2018 | 86.59 | 87.72 | 84.33 | 84.50 | 1,115,935 | -1.08(-1.26%) |
Jan 12, 2018 | 85.58 | 85.58 | 85.58 | 0 | +0.19(+0.22%) | |
Jan 11, 2018 | 83.00 | 85.65 | 83.00 | 85.39 | 1,177,291 | +2.43(+2.93%) |
Jan 10, 2018 | 80.97 | 83.03 | 80.67 | 82.96 | 1,216,518 | +1.71(+2.10%) |
Jan 09, 2018 | 83.01 | 83.78 | 81.00 | 81.25 | 1,231,502 | -1.80(-2.17%) |
Jan 08, 2018 | 81.09 | 83.94 | 81.00 | 83.05 | 1,591,194 | +2.30(+2.85%) |
Jan 05, 2018 | 79.96 | 81.06 | 78.34 | 80.75 | 1,245,983 | +1.45(+1.83%) |
Jan 04, 2018 | 78.51 | 79.51 | 76.26 | 79.30 | 1,202,387 | +0.85(+1.08%) |
Jan 03, 2018 | 78.50 | 79.37 | 75.75 | 78.45 | 2,693,881 | -2.57(-3.17%) |
Jan 02, 2018 | 80.05 | 81.22 | 79.27 | 81.02 | 2,045,457 | +0.75(+0.93%) |
Dec 29, 2017 | 80.27 | 80.27 | 80.27 | 0 | -0.64(-0.79%) | |
Dec 28, 2017 | 80.86 | 81.51 | 80.12 | 80.91 | 596,576 | -0.19(-0.23%) |
Dec 27, 2017 | 81.66 | 82.50 | 80.85 | 81.10 | 1,003,389 | -0.18(-0.22%) |
Dec 26, 2017 | 80.08 | 81.68 | 79.03 | 81.28 | 1,443,098 | +1.75(+2.20%) |
Dec 22, 2017 | 78.89 | 81.16 | 77.89 | 79.53 | 1,429,632 | +0.64(+0.81%) |
Dec 21, 2017 | 81.49 | 81.49 | 77.28 | 78.89 | 2,699,294 | -2.69(-3.30%) |
Dec 20, 2017 | 82.37 | 83.15 | 81.12 | 81.58 | 1,926,353 | -0.11(-0.13%) |
Dec 19, 2017 | 82.75 | 83.03 | 80.92 | 81.69 | 1,412,577 | -1.39(-1.67%) |
Dec 18, 2017 | 80.17 | 83.78 | 79.00 | 83.08 | 2,091,464 | +3.82(+4.82%) |
Dec 15, 2017 | 76.35 | 79.40 | 75.65 | 79.26 | 2,064,636 | +3.08(+4.04%) |
Dec 14, 2017 | 75.77 | 76.97 | 75.20 | 76.18 | 1,035,526 | +0.35(+0.46%) |
Dec 13, 2017 | 73.04 | 76.11 | 72.52 | 75.83 | 1,076,196 | +3.38(+4.67%) |
Dec 12, 2017 | 73.84 | 74.31 | 72.40 | 72.45 | 935,572 | -2.14(-2.87%) |
Dec 11, 2017 | 74.43 | 75.10 | 73.92 | 74.59 | 975,028 | +0.64(+0.87%) |
Dec 08, 2017 | 75.29 | 76.20 | 73.16 | 73.95 | 1,225,820 | -0.97(-1.29%) |
Dec 07, 2017 | 73.61 | 75.44 | 73.54 | 74.92 | 720,168 | +1.15(+1.56%) |
Dec 06, 2017 | 75.74 | 72.58 | 73.77 | 1,809,356 | +1.19(+1.64%) | |
Dec 05, 2017 | 71.86 | 73.79 | 70.69 | 72.58 | 728,844 | +0.68(+0.95%) |
Dec 04, 2017 | 71.57 | 74.28 | 71.57 | 71.90 | 1,897,964 | +1.67(+2.38%) |
Dec 01, 2017 | 69.71 | 70.79 | 68.00 | 70.23 | 1,295,477 | +0.24(+0.34%) |
Nov 30, 2017 | 67.90 | 71.24 | 67.90 | 69.99 | 2,216,435 | +2.12(+3.12%) |
Nov 29, 2017 | 71.50 | 72.68 | 67.07 | 67.87 | 2,228,188 | -2.20(-3.14%) |
Nov 28, 2017 | 68.76 | 70.77 | 67.84 | 70.07 | 1,597,573 | +1.31(+1.91%) |
Nov 27, 2017 | 69.29 | 69.58 | 67.66 | 68.76 | 885,646 | -0.29(-0.42%) |
Nov 24, 2017 | 68.19 | 69.36 | 68.06 | 69.05 | 351,341 | +0.80(+1.17%) |
Nov 22, 2017 | 68.01 | 68.44 | 66.90 | 68.25 | 623,060 | +0.16(+0.23%) |
Nov 21, 2017 | 66.81 | 68.36 | 66.46 | 68.09 | 702,265 | +1.41(+2.11%) |
Nov 20, 2017 | 66.29 | 67.21 | 65.77 | 66.68 | 957,378 | +0.29(+0.44%) |
Nov 17, 2017 | 65.82 | 67.59 | 64.89 | 66.39 | 1,246,892 | +0.49(+0.74%) |
Nov 16, 2017 | 63.64 | 66.09 | 63.64 | 65.90 | 1,212,526 | +2.45(+3.86%) |
Nov 15, 2017 | 64.42 | 64.56 | 62.59 | 63.45 | 1,348,438 | -1.45(-2.23%) |
Nov 14, 2017 | 62.55 | 65.12 | 62.25 | 64.90 | 1,754,536 | +2.36(+3.77%) |
Nov 13, 2017 | 61.01 | 62.70 | 60.06 | 62.54 | 1,881,527 | +0.97(+1.58%) |
Nov 10, 2017 | 57.89 | 61.68 | 57.89 | 61.57 | 2,193,250 | +3.60(+6.21%) |
Nov 09, 2017 | 57.56 | 58.25 | 55.33 | 57.97 | 1,840,986 | +0.12(+0.21%) |
Nov 08, 2017 | 59.33 | 59.39 | 56.02 | 57.85 | 2,845,609 | -2.41(-4.00%) |
Nov 07, 2017 | 64.21 | 64.64 | 59.70 | 60.26 | 3,223,287 | -3.79(-5.92%) |
Nov 06, 2017 | 67.00 | 67.41 | 64.02 | 64.05 | 2,455,892 | -3.45(-5.11%) |
Nov 03, 2017 | 62.51 | 69.44 | 61.69 | 67.50 | 6,132,925 | +4.66(+7.42%) |
Nov 02, 2017 | 59.24 | 63.40 | 56.54 | 62.84 | 14,186,593 | -11.57(-15.55%) |