Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.23 | 91.52 | 87.60 | 90.66 | 1,156,442 | +2.32(+2.63%) |
Nov 29, 2018 | 87.10 | 89.32 | 86.38 | 88.34 | 396,890 | +0.84(+0.95%) |
Nov 28, 2018 | 85.85 | 87.76 | 85.04 | 87.51 | 787,803 | +2.21(+2.59%) |
Nov 27, 2018 | 85.52 | 86.54 | 84.24 | 85.30 | 533,881 | -0.43(-0.50%) |
Nov 26, 2018 | 85.23 | 86.32 | 84.82 | 85.73 | 601,223 | +1.36(+1.61%) |
Nov 23, 2018 | 83.39 | 85.51 | 83.39 | 84.37 | 106,305 | +0.38(+0.46%) |
Nov 21, 2018 | 83.99 | 83.99 | 83.99 | 0 | +0.92(+1.11%) | |
Nov 20, 2018 | 81.19 | 84.42 | 79.75 | 83.06 | 533,136 | -0.60(-0.72%) |
Nov 19, 2018 | 86.60 | 87.24 | 83.29 | 83.66 | 589,035 | -2.49(-2.89%) |
Nov 16, 2018 | 85.13 | 86.80 | 84.82 | 86.15 | 767,842 | +0.61(+0.71%) |
Nov 15, 2018 | 81.47 | 85.83 | 80.53 | 85.54 | 897,766 | +4.09(+5.02%) |
Nov 14, 2018 | 83.02 | 83.54 | 80.90 | 81.45 | 598,543 | -1.10(-1.33%) |
Nov 13, 2018 | 82.12 | 83.70 | 81.84 | 82.55 | 419,718 | +1.02(+1.25%) |
Nov 12, 2018 | 82.99 | 83.08 | 81.26 | 81.53 | 900,293 | -1.67(-2.00%) |
Nov 09, 2018 | 85.67 | 86.87 | 83.06 | 83.20 | 376,835 | -3.32(-3.84%) |
Nov 08, 2018 | 86.13 | 87.51 | 85.48 | 86.52 | 811,041 | +0.27(+0.32%) |
Nov 07, 2018 | 85.95 | 87.54 | 84.70 | 86.24 | 701,040 | +0.76(+0.89%) |
Nov 06, 2018 | 84.31 | 85.64 | 83.89 | 85.48 | 869,582 | +1.15(+1.36%) |
Nov 05, 2018 | 86.00 | 86.00 | 83.12 | 84.33 | 724,102 | -1.85(-2.15%) |
Nov 02, 2018 | 87.46 | 87.95 | 85.70 | 86.18 | 717,121 | -0.74(-0.86%) |
Nov 01, 2018 | 84.58 | 87.04 | 84.39 | 86.93 | 613,797 | +2.58(+3.05%) |
Oct 31, 2018 | 84.06 | 84.99 | 83.30 | 84.35 | 726,718 | +1.05(+1.26%) |
Oct 30, 2018 | 81.75 | 84.43 | 80.96 | 83.30 | 1,048,481 | +1.11(+1.35%) |
Oct 29, 2018 | 83.66 | 85.80 | 81.03 | 82.20 | 1,324,803 | -0.19(-0.23%) |
Oct 26, 2018 | 85.67 | 85.70 | 78.22 | 82.38 | 3,625,934 | +8.10(+10.90%) |
Oct 25, 2018 | 75.78 | 76.99 | 73.33 | 74.28 | 1,585,225 | -0.56(-0.75%) |
Oct 24, 2018 | 78.80 | 79.27 | 74.69 | 74.84 | 810,480 | -3.71(-4.73%) |
Oct 23, 2018 | 78.12 | 79.38 | 76.86 | 78.55 | 640,484 | -0.73(-0.93%) |
Oct 22, 2018 | 79.50 | 80.58 | 79.04 | 79.29 | 1,006,795 | -0.08(-0.10%) |
Oct 19, 2018 | 80.64 | 81.35 | 78.93 | 79.37 | 646,470 | -0.91(-1.13%) |
Oct 18, 2018 | 81.83 | 81.94 | 79.96 | 80.28 | 572,937 | -2.12(-2.57%) |
Oct 17, 2018 | 81.13 | 83.19 | 80.38 | 82.39 | 678,562 | +1.43(+1.77%) |
Oct 16, 2018 | 78.80 | 80.99 | 78.76 | 80.96 | 1,397,852 | +2.67(+3.42%) |
Oct 15, 2018 | 80.22 | 80.36 | 78.14 | 78.29 | 1,442,943 | -2.72(-3.36%) |
Oct 12, 2018 | 80.12 | 81.47 | 79.33 | 81.01 | 795,224 | +2.63(+3.36%) |
Oct 11, 2018 | 78.36 | 79.65 | 77.44 | 78.38 | 761,986 | -0.25(-0.32%) |
Oct 10, 2018 | 80.23 | 80.71 | 78.51 | 78.63 | 708,569 | -2.13(-2.63%) |
Oct 09, 2018 | 80.14 | 81.34 | 80.09 | 80.76 | 760,564 | +0.34(+0.43%) |
Oct 08, 2018 | 81.77 | 82.36 | 79.90 | 80.41 | 1,144,540 | -1.81(-2.20%) |
Oct 05, 2018 | 83.95 | 85.65 | 80.90 | 82.23 | 904,977 | -1.83(-2.18%) |
Oct 04, 2018 | 85.00 | 85.00 | 83.39 | 84.06 | 967,089 | -1.19(-1.40%) |
Oct 03, 2018 | 85.45 | 86.62 | 85.01 | 85.25 | 658,667 | +0.17(+0.20%) |
Oct 02, 2018 | 86.06 | 86.87 | 84.97 | 85.09 | 1,071,515 | -1.02(-1.18%) |
Oct 01, 2018 | 90.41 | 90.98 | 85.55 | 86.11 | 1,608,629 | -1.17(-1.34%) |
Sep 28, 2018 | 85.70 | 87.56 | 85.61 | 87.27 | 860,872 | +1.42(+1.65%) |
Sep 27, 2018 | 84.82 | 86.10 | 84.82 | 85.85 | 807,026 | +1.03(+1.21%) |
Sep 26, 2018 | 85.65 | 85.95 | 84.48 | 84.82 | 781,450 | -0.93(-1.09%) |
Sep 25, 2018 | 85.41 | 85.92 | 85.07 | 85.75 | 722,005 | +0.78(+0.92%) |
Sep 24, 2018 | 85.51 | 85.97 | 84.58 | 84.97 | 1,129,498 | -0.69(-0.80%) |
Sep 21, 2018 | 85.65 | 86.24 | 84.92 | 85.65 | 1,557,166 | +0.05(+0.06%) |
Sep 20, 2018 | 84.23 | 86.59 | 83.55 | 85.61 | 1,112,468 | +1.67(+1.98%) |
Sep 19, 2018 | 83.74 | 84.09 | 83.06 | 83.94 | 404,487 | +0.54(+0.65%) |
Sep 18, 2018 | 81.64 | 83.82 | 81.64 | 83.40 | 588,979 | +1.81(+2.22%) |
Sep 17, 2018 | 82.57 | 83.40 | 81.20 | 81.59 | 773,110 | -1.62(-1.94%) |
Sep 14, 2018 | 84.04 | 84.58 | 82.91 | 83.21 | 663,623 | -0.83(-0.99%) |
Sep 13, 2018 | 84.43 | 84.92 | 83.50 | 84.04 | 596,503 | +0.10(+0.12%) |
Sep 12, 2018 | 83.30 | 84.38 | 82.91 | 83.94 | 634,396 | +0.20(+0.23%) |
Sep 11, 2018 | 82.81 | 83.87 | 82.28 | 83.74 | 484,782 | +0.64(+0.77%) |
Sep 10, 2018 | 82.28 | 83.35 | 81.00 | 83.11 | 867,909 | +0.78(+0.95%) |
Sep 07, 2018 | 80.66 | 82.89 | 80.32 | 82.32 | 1,423,624 | +1.13(+1.39%) |
Sep 06, 2018 | 80.95 | 81.74 | 80.71 | 81.20 | 878,216 | +0.29(+0.36%) |
Sep 05, 2018 | 82.72 | 83.06 | 80.29 | 80.90 | 1,300,533 | -2.25(-2.71%) |
Sep 04, 2018 | 84.19 | 84.58 | 81.83 | 83.16 | 1,072,543 | -1.03(-1.22%) |
Aug 31, 2018 | 84.19 | 84.19 | 84.19 | 0 | +0.49(+0.59%) | |
Aug 30, 2018 | 84.09 | 85.12 | 82.96 | 83.70 | 951,247 | -0.54(-0.64%) |
Aug 29, 2018 | 83.16 | 84.48 | 82.52 | 84.23 | 990,467 | +1.22(+1.47%) |
Aug 28, 2018 | 81.49 | 83.35 | 81.15 | 83.01 | 1,174,198 | +1.86(+2.29%) |
Aug 27, 2018 | 80.51 | 81.44 | 80.22 | 81.15 | 835,659 | +0.93(+1.16%) |
Aug 24, 2018 | 79.19 | 80.51 | 78.90 | 80.22 | 686,900 | +1.22(+1.55%) |
Aug 23, 2018 | 79.04 | 79.39 | 78.53 | 78.99 | 710,946 | +0.20(+0.25%) |
Aug 22, 2018 | 77.62 | 78.95 | 76.77 | 78.80 | 954,576 | +0.54(+0.69%) |
Aug 21, 2018 | 78.01 | 78.87 | 77.82 | 78.26 | 601,774 | +0.71(+0.92%) |
Aug 20, 2018 | 77.23 | 78.11 | 76.99 | 77.55 | 766,869 | +0.27(+0.35%) |
Aug 17, 2018 | 77.62 | 77.87 | 76.47 | 77.28 | 973,484 | -0.39(-0.50%) |
Aug 16, 2018 | 78.95 | 78.95 | 77.43 | 77.67 | 725,309 | -0.34(-0.44%) |
Aug 15, 2018 | 77.48 | 78.46 | 76.20 | 78.01 | 1,200,526 | -0.05(-0.06%) |
Aug 14, 2018 | 79.29 | 79.48 | 77.82 | 78.06 | 757,705 | -1.18(-1.48%) |
Aug 13, 2018 | 78.55 | 80.27 | 78.36 | 79.24 | 533,661 | +0.64(+0.81%) |
Aug 10, 2018 | 79.63 | 80.22 | 78.41 | 78.60 | 923,967 | -1.67(-2.07%) |
Aug 09, 2018 | 80.90 | 81.64 | 80.02 | 80.27 | 657,718 | -0.44(-0.55%) |
Aug 08, 2018 | 81.54 | 81.69 | 80.17 | 80.71 | 640,897 | -0.88(-1.08%) |
Aug 07, 2018 | 82.81 | 83.03 | 81.32 | 81.59 | 621,633 | -0.73(-0.89%) |
Aug 06, 2018 | 81.25 | 82.72 | 80.52 | 82.32 | 790,586 | +1.02(+1.26%) |
Aug 03, 2018 | 81.25 | 81.84 | 80.71 | 81.30 | 1,329,421 | +0.44(+0.54%) |
Aug 02, 2018 | 78.86 | 81.06 | 78.47 | 80.86 | 1,257,103 | +1.85(+2.35%) |
Aug 01, 2018 | 79.15 | 79.93 | 78.52 | 79.01 | 980,519 | -0.10(-0.12%) |
Jul 31, 2018 | 79.30 | 80.03 | 78.45 | 79.10 | 2,031,829 | -0.20(-0.25%) |
Jul 30, 2018 | 76.13 | 79.71 | 75.49 | 79.30 | 2,618,622 | +3.32(+4.37%) |
Jul 27, 2018 | 82.03 | 84.18 | 75.20 | 75.98 | 7,631,035 | -25.96(-25.47%) |
Jul 26, 2018 | 105.70 | 100.72 | 101.94 | 1,196,040 | -3.76(-3.56%) | |
Jul 25, 2018 | 104.43 | 105.94 | 104.09 | 105.70 | 889,316 | +1.32(+1.26%) |
Jul 24, 2018 | 106.58 | 107.31 | 103.41 | 104.38 | 328,979 | -1.71(-1.61%) |
Jul 23, 2018 | 106.28 | 106.68 | 105.09 | 106.09 | 424,354 | -0.39(-0.37%) |
Jul 20, 2018 | 107.02 | 107.60 | 106.48 | 106.48 | 252,630 | -0.15(-0.14%) |
Jul 19, 2018 | 107.75 | 106.14 | 106.63 | 506,678 | -0.39(-0.36%) | |
Jul 18, 2018 | 107.31 | 107.99 | 106.75 | 107.02 | 381,781 | -0.05(-0.05%) |
Jul 17, 2018 | 106.58 | 107.99 | 105.50 | 107.07 | 608,845 | +0.49(+0.46%) |
Jul 16, 2018 | 107.80 | 107.94 | 105.89 | 106.58 | 507,576 | -1.17(-1.09%) |
Jul 13, 2018 | 108.43 | 109.51 | 107.41 | 107.75 | 355,199 | -0.98(-0.90%) |
Jul 12, 2018 | 106.97 | 109.82 | 106.97 | 108.72 | 460,500 | +2.10(+1.97%) |
Jul 11, 2018 | 105.41 | 107.99 | 105.31 | 106.63 | 466,506 | +0.24(+0.23%) |
Jul 10, 2018 | 106.09 | 106.48 | 105.36 | 106.38 | 350,961 | +0.78(+0.74%) |
Jul 09, 2018 | 104.33 | 106.53 | 103.89 | 105.60 | 538,956 | +1.42(+1.36%) |
Jul 06, 2018 | 103.11 | 104.38 | 102.97 | 104.19 | 258,079 | +1.32(+1.28%) |
Jul 05, 2018 | 102.43 | 102.94 | 101.36 | 102.87 | 489,418 | +1.27(+1.25%) |
Jul 03, 2018 | 101.60 | 101.60 | 101.60 | 0 | +0.05(+0.05%) | |
Jul 02, 2018 | 99.79 | 101.75 | 99.16 | 101.55 | 465,613 | +0.78(+0.78%) |
Jun 29, 2018 | 100.82 | 101.06 | 99.84 | 100.77 | 515,648 | +0.68(+0.68%) |
Jun 28, 2018 | 97.79 | 100.67 | 97.15 | 100.09 | 1,113,812 | +2.49(+2.55%) |
Jun 27, 2018 | 101.26 | 101.94 | 97.06 | 97.60 | 905,321 | -3.42(-3.38%) |
Jun 26, 2018 | 102.72 | 102.97 | 100.87 | 101.02 | 1,181,753 | -1.76(-1.71%) |
Jun 25, 2018 | 103.80 | 104.43 | 102.04 | 102.77 | 524,458 | -2.20(-2.09%) |
Jun 22, 2018 | 109.75 | 110.19 | 104.63 | 104.97 | 884,147 | -3.76(-3.46%) |
Jun 21, 2018 | 110.24 | 110.87 | 108.43 | 108.72 | 728,531 | -1.32(-1.20%) |
Jun 20, 2018 | 108.29 | 111.70 | 107.75 | 110.04 | 735,597 | +1.95(+1.81%) |
Jun 19, 2018 | 104.72 | 108.36 | 104.48 | 108.09 | 759,954 | +2.49(+2.36%) |
Jun 18, 2018 | 103.60 | 105.94 | 103.55 | 105.60 | 941,146 | +1.83(+1.76%) |
Jun 15, 2018 | 104.48 | 103.94 | 103.77 | 1,121,034 | -0.17(-0.16%) | |
Jun 14, 2018 | 104.92 | 105.75 | 103.60 | 103.94 | 521,774 | -0.49(-0.47%) |
Jun 13, 2018 | 106.04 | 106.28 | 104.38 | 104.43 | 403,630 | -1.12(-1.06%) |
Jun 12, 2018 | 105.06 | 105.65 | 104.53 | 105.55 | 635,385 | +0.83(+0.79%) |
Jun 11, 2018 | 104.09 | 105.60 | 104.09 | 104.72 | 604,705 | +0.34(+0.33%) |
Jun 08, 2018 | 103.75 | 105.16 | 103.60 | 104.38 | 436,752 | +0.10(+0.09%) |
Jun 07, 2018 | 106.09 | 106.48 | 103.55 | 104.28 | 383,969 | -1.76(-1.66%) |
Jun 06, 2018 | 105.26 | 106.87 | 104.82 | 106.04 | 593,978 | +0.63(+0.60%) |
Jun 05, 2018 | 106.24 | 106.68 | 105.26 | 105.41 | 606,562 | -0.39(-0.37%) |
Jun 04, 2018 | 105.99 | 106.92 | 105.02 | 105.80 | 439,335 | -0.20(-0.18%) |
Jun 01, 2018 | 105.75 | 106.56 | 105.26 | 105.99 | 759,227 | +0.68(+0.65%) |
May 31, 2018 | 107.16 | 108.21 | 105.26 | 105.31 | 615,311 | -1.68(-1.57%) |
May 30, 2018 | 105.80 | 107.60 | 105.11 | 106.99 | 663,730 | +1.49(+1.41%) |
May 29, 2018 | 106.04 | 107.70 | 105.31 | 105.50 | 526,979 | -1.27(-1.19%) |
May 25, 2018 | 106.77 | 106.77 | 106.77 | 0 | +1.61(+1.53%) | |
May 24, 2018 | 107.41 | 107.41 | 104.97 | 105.16 | 665,394 | -2.29(-2.13%) |
May 23, 2018 | 107.31 | 108.09 | 106.53 | 107.46 | 388,292 | -0.73(-0.68%) |
May 22, 2018 | 109.90 | 110.18 | 107.60 | 108.19 | 467,238 | -1.27(-1.16%) |
May 21, 2018 | 109.11 | 109.99 | 107.79 | 109.46 | 344,638 | +0.88(+0.81%) |
May 18, 2018 | 107.99 | 109.16 | 107.07 | 108.58 | 346,067 | +0.29(+0.27%) |
May 17, 2018 | 108.58 | 109.16 | 107.94 | 108.29 | 295,896 | -0.19(-0.18%) |
May 16, 2018 | 108.33 | 109.56 | 108.14 | 108.48 | 454,979 | +0.63(+0.59%) |
May 15, 2018 | 108.33 | 108.63 | 106.33 | 107.85 | 532,958 | -1.12(-1.03%) |
May 14, 2018 | 111.65 | 112.43 | 108.68 | 108.97 | 521,799 | -2.93(-2.62%) |
May 11, 2018 | 114.14 | 114.48 | 111.60 | 111.90 | 460,327 | -2.63(-2.30%) |
May 10, 2018 | 113.95 | 115.95 | 112.39 | 114.53 | 453,295 | +0.54(+0.47%) |
May 09, 2018 | 113.65 | 114.44 | 113.31 | 114.00 | 461,209 | +0.15(+0.13%) |
May 08, 2018 | 112.78 | 114.29 | 112.78 | 113.85 | 723,416 | +0.54(+0.47%) |
May 07, 2018 | 111.03 | 114.19 | 111.03 | 113.31 | 539,109 | +2.29(+2.06%) |
May 04, 2018 | 109.08 | 111.51 | 108.49 | 111.03 | 352,786 | +1.95(+1.78%) |
May 03, 2018 | 107.76 | 109.47 | 106.74 | 109.08 | 267,060 | +0.78(+0.72%) |
May 02, 2018 | 107.18 | 108.79 | 107.13 | 108.30 | 358,377 | +0.63(+0.59%) |
May 01, 2018 | 107.08 | 108.01 | 105.48 | 107.67 | 587,477 | +0.39(+0.36%) |
Apr 30, 2018 | 111.71 | 112.39 | 107.13 | 107.28 | 846,848 | -4.38(-3.92%) |
Apr 27, 2018 | 110.00 | 112.19 | 103.09 | 111.66 | 1,971,508 | -4.77(-4.10%) |
Apr 26, 2018 | 114.77 | 117.74 | 114.63 | 116.43 | 802,050 | +2.29(+2.00%) |
Apr 25, 2018 | 114.38 | 114.97 | 112.90 | 114.14 | 392,038 | -0.15(-0.13%) |
Apr 24, 2018 | 114.33 | 115.80 | 112.29 | 114.29 | 518,238 | -0.05(-0.04%) |
Apr 23, 2018 | 115.60 | 116.67 | 113.85 | 114.33 | 485,227 | -1.70(-1.47%) |
Apr 20, 2018 | 118.91 | 119.15 | 115.56 | 116.04 | 528,806 | -2.58(-2.18%) |
Apr 19, 2018 | 118.96 | 119.74 | 117.23 | 118.62 | 293,656 | -0.58(-0.49%) |
Apr 18, 2018 | 119.25 | 119.59 | 117.55 | 119.20 | 203,330 | +0.44(+0.37%) |
Apr 17, 2018 | 116.82 | 119.35 | 116.04 | 118.76 | 406,935 | +2.77(+2.39%) |
Apr 16, 2018 | 115.26 | 116.48 | 114.19 | 115.99 | 294,145 | +1.85(+1.62%) |
Apr 13, 2018 | 114.77 | 114.92 | 113.07 | 114.14 | 279,069 | -0.29(-0.26%) |
Apr 12, 2018 | 114.92 | 115.77 | 114.29 | 114.43 | 441,227 | +0.00(+0.00%) |
Apr 11, 2018 | 112.73 | 115.31 | 112.68 | 114.43 | 414,783 | +0.83(+0.73%) |
Apr 10, 2018 | 113.46 | 114.09 | 111.66 | 113.60 | 441,149 | +2.14(+1.92%) |
Apr 09, 2018 | 110.98 | 113.02 | 110.98 | 111.46 | 321,712 | +0.58(+0.53%) |
Apr 06, 2018 | 110.93 | 112.29 | 109.91 | 110.88 | 386,462 | -0.24(-0.22%) |
Apr 05, 2018 | 110.00 | 112.44 | 109.03 | 111.12 | 349,270 | +1.75(+1.60%) |
Apr 04, 2018 | 107.18 | 109.61 | 107.18 | 109.37 | 470,941 | +0.34(+0.31%) |
Apr 03, 2018 | 111.03 | 112.63 | 107.74 | 109.03 | 622,071 | -0.53(-0.49%) |
Apr 02, 2018 | 111.71 | 112.78 | 109.47 | 109.56 | 603,309 | -2.92(-2.60%) |
Mar 29, 2018 | 112.48 | 112.48 | 112.48 | 0 | +3.80(+3.49%) | |
Mar 28, 2018 | 112.44 | 112.66 | 108.61 | 108.69 | 617,088 | -3.84(-3.42%) |
Mar 27, 2018 | 116.96 | 118.03 | 111.90 | 112.53 | 576,786 | -4.09(-3.51%) |
Mar 26, 2018 | 114.58 | 116.72 | 112.73 | 116.62 | 661,302 | +4.14(+3.68%) |
Mar 23, 2018 | 115.99 | 118.08 | 112.34 | 112.48 | 642,825 | -3.65(-3.14%) |
Mar 22, 2018 | 119.83 | 120.08 | 115.94 | 116.14 | 473,005 | -5.21(-4.29%) |
Mar 21, 2018 | 122.17 | 123.24 | 120.71 | 121.34 | 464,709 | -1.07(-0.87%) |
Mar 20, 2018 | 121.05 | 123.24 | 120.42 | 122.41 | 376,225 | +1.36(+1.13%) |
Mar 19, 2018 | 122.07 | 123.29 | 120.27 | 121.05 | 395,525 | -2.05(-1.66%) |
Mar 16, 2018 | 124.51 | 124.85 | 122.90 | 123.10 | 457,206 | -1.46(-1.17%) |
Mar 15, 2018 | 124.41 | 124.94 | 122.95 | 124.56 | 344,819 | +0.78(+0.63%) |
Mar 14, 2018 | 124.41 | 124.94 | 121.73 | 123.78 | 315,774 | -0.34(-0.27%) |
Mar 13, 2018 | 124.61 | 125.58 | 123.24 | 124.12 | 415,311 | -0.24(-0.20%) |
Mar 12, 2018 | 125.53 | 122.56 | 124.36 | 465,421 | +1.46(+1.19%) | |
Mar 09, 2018 | 120.56 | 122.90 | 119.54 | 122.90 | 389,385 | +3.36(+2.81%) |
Mar 08, 2018 | 120.32 | 120.47 | 118.62 | 119.54 | 254,585 | -0.29(-0.24%) |
Mar 07, 2018 | 120.61 | 119.83 | 552,948 | +2.92(+2.50%) | ||
Mar 06, 2018 | 119.83 | 119.83 | 116.67 | 116.91 | 585,432 | -2.09(-1.76%) |
Mar 05, 2018 | 115.36 | 119.69 | 114.82 | 119.01 | 555,505 | +2.73(+2.34%) |
Mar 02, 2018 | 112.73 | 116.62 | 112.53 | 116.28 | 518,951 | +2.34(+2.05%) |
Mar 01, 2018 | 112.68 | 114.43 | 111.17 | 113.94 | 465,208 | +1.46(+1.30%) |
Feb 28, 2018 | 113.94 | 114.92 | 112.39 | 112.48 | 471,412 | -1.12(-0.99%) |
Feb 27, 2018 | 116.23 | 117.11 | 113.26 | 113.60 | 814,889 | -3.02(-2.59%) |
Feb 26, 2018 | 114.58 | 117.16 | 114.04 | 116.62 | 780,027 | +2.14(+1.87%) |
Feb 23, 2018 | 115.70 | 116.67 | 112.97 | 114.48 | 565,952 | -0.29(-0.25%) |
Feb 22, 2018 | 115.84 | 112.34 | 114.77 | 905,730 | +1.22(+1.07%) | |
Feb 21, 2018 | 114.92 | 116.38 | 113.46 | 113.56 | 931,220 | -0.73(-0.64%) |
Feb 20, 2018 | 117.94 | 119.32 | 112.58 | 114.29 | 1,536,054 | -4.92(-4.12%) |
Feb 16, 2018 | 119.20 | 119.20 | 119.20 | 0 | -11.05(-8.48%) | |
Feb 15, 2018 | 131.22 | 128.40 | 130.25 | 1,376,038 | +3.51(+2.77%) | |
Feb 14, 2018 | 122.03 | 127.72 | 121.83 | 126.75 | 1,081,307 | +4.14(+3.37%) |
Feb 13, 2018 | 120.37 | 122.80 | 119.72 | 122.61 | 490,879 | +1.17(+0.96%) |
Feb 12, 2018 | 120.22 | 122.54 | 119.49 | 121.44 | 600,920 | +2.19(+1.84%) |
Feb 09, 2018 | 119.40 | 120.13 | 115.21 | 119.25 | 1,041,726 | +1.12(+0.95%) |
Feb 08, 2018 | 120.27 | 116.43 | 118.13 | 744,712 | -1.21(-1.02%) | |
Feb 07, 2018 | 117.50 | 119.54 | 117.50 | 119.34 | 569,068 | +1.26(+1.07%) |
Feb 06, 2018 | 114.20 | 118.33 | 112.60 | 118.08 | 605,910 | -0.05(-0.04%) |
Feb 05, 2018 | 119.73 | 120.51 | 116.63 | 118.13 | 341,315 | -2.77(-2.29%) |
Feb 02, 2018 | 121.92 | 122.94 | 120.41 | 120.90 | 399,084 | -1.89(-1.54%) |
Feb 01, 2018 | 121.19 | 123.57 | 120.27 | 122.79 | 247,180 | +0.63(+0.52%) |
Jan 31, 2018 | 123.52 | 124.64 | 122.02 | 122.16 | 357,860 | -1.02(-0.83%) |
Jan 30, 2018 | 120.85 | 123.38 | 120.66 | 123.18 | 523,846 | +0.78(+0.63%) |
Jan 29, 2018 | 122.02 | 123.28 | 121.53 | 122.40 | 434,306 | +0.15(+0.12%) |
Jan 26, 2018 | 121.58 | 122.65 | 120.66 | 122.26 | 419,531 | +1.41(+1.17%) |
Jan 25, 2018 | 119.44 | 121.14 | 118.42 | 120.85 | 611,235 | +1.65(+1.39%) |
Jan 24, 2018 | 119.98 | 120.75 | 119.03 | 119.20 | 364,233 | -0.19(-0.16%) |
Jan 23, 2018 | 116.19 | 119.83 | 115.83 | 119.39 | 452,613 | +3.25(+2.80%) |
Jan 22, 2018 | 115.51 | 116.60 | 115.51 | 116.14 | 299,265 | +0.05(+0.04%) |
Jan 19, 2018 | 115.22 | 116.24 | 114.83 | 116.09 | 571,993 | +1.02(+0.89%) |
Jan 18, 2018 | 115.46 | 116.38 | 113.71 | 115.07 | 507,492 | -1.12(-0.96%) |
Jan 17, 2018 | 116.53 | 117.04 | 116.00 | 116.19 | 366,144 | +0.24(+0.21%) |
Jan 16, 2018 | 117.69 | 118.71 | 115.22 | 115.95 | 541,691 | -1.55(-1.32%) |
Jan 12, 2018 | 117.50 | 117.50 | 117.50 | 0 | +1.26(+1.09%) | |
Jan 11, 2018 | 115.02 | 116.97 | 114.54 | 116.24 | 220,445 | +1.41(+1.23%) |
Jan 10, 2018 | 115.90 | 114.10 | 114.83 | 396,490 | -1.07(-0.92%) | |
Jan 09, 2018 | 117.74 | 118.86 | 115.75 | 115.90 | 566,417 | -1.84(-1.57%) |
Jan 08, 2018 | 116.72 | 117.96 | 115.75 | 117.74 | 330,665 | +0.53(+0.46%) |
Jan 05, 2018 | 116.29 | 117.45 | 115.75 | 117.21 | 439,756 | +1.80(+1.56%) |
Jan 04, 2018 | 113.52 | 116.53 | 113.52 | 115.41 | 393,604 | +2.57(+2.28%) |
Jan 03, 2018 | 112.35 | 113.52 | 111.53 | 112.84 | 344,476 | +0.53(+0.48%) |
Jan 02, 2018 | 111.87 | 112.40 | 111.09 | 112.30 | 715,472 | +1.12(+1.00%) |
Dec 29, 2017 | 111.19 | 111.19 | 111.19 | 0 | -0.34(-0.30%) | |
Dec 28, 2017 | 111.19 | 111.70 | 111.02 | 111.53 | 275,432 | +0.24(+0.22%) |
Dec 27, 2017 | 110.94 | 111.53 | 110.65 | 111.28 | 475,187 | +0.39(+0.35%) |
Dec 26, 2017 | 110.22 | 111.48 | 110.22 | 110.90 | 227,627 | +0.10(+0.09%) |
Dec 22, 2017 | 110.22 | 111.38 | 109.54 | 110.80 | 377,977 | +0.53(+0.48%) |
Dec 21, 2017 | 109.92 | 111.67 | 109.58 | 110.27 | 898,217 | +0.44(+0.40%) |
Dec 20, 2017 | 113.32 | 114.73 | 108.13 | 109.83 | 1,397,404 | -3.55(-3.13%) |
Dec 19, 2017 | 117.16 | 118.33 | 109.83 | 113.37 | 1,429,194 | -3.59(-3.07%) |
Dec 18, 2017 | 116.33 | 117.89 | 116.04 | 116.97 | 724,002 | +1.65(+1.43%) |
Dec 15, 2017 | 115.85 | 116.48 | 114.68 | 115.31 | 1,092,298 | -0.39(-0.34%) |
Dec 14, 2017 | 116.04 | 116.29 | 115.02 | 115.70 | 427,581 | -0.05(-0.04%) |
Dec 13, 2017 | 113.23 | 116.48 | 113.23 | 115.75 | 510,772 | +2.62(+2.32%) |
Dec 12, 2017 | 113.66 | 114.39 | 112.60 | 113.13 | 379,521 | -0.78(-0.68%) |
Dec 11, 2017 | 113.86 | 115.17 | 113.81 | 113.91 | 297,561 | +0.29(+0.26%) |
Dec 08, 2017 | 112.35 | 114.15 | 111.98 | 113.61 | 401,478 | +1.70(+1.52%) |
Dec 07, 2017 | 110.75 | 112.35 | 110.65 | 111.92 | 344,686 | +1.41(+1.27%) |
Dec 06, 2017 | 110.17 | 110.41 | 109.20 | 110.51 | 233,460 | -0.10(-0.09%) |
Dec 05, 2017 | 109.63 | 112.55 | 109.15 | 110.61 | 523,982 | +0.39(+0.35%) |
Dec 04, 2017 | 114.73 | 115.10 | 109.97 | 110.22 | 418,776 | -3.11(-2.74%) |