Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.51 | 65.33 | 64.19 | 65.33 | 362,601 | +1.12(+1.75%) |
Dec 28, 2018 | 64.66 | 65.31 | 64.01 | 64.21 | 471,868 | -0.31(-0.48%) |
Dec 27, 2018 | 62.82 | 64.53 | 62.35 | 64.52 | 393,779 | +0.61(+0.95%) |
Dec 26, 2018 | 61.35 | 64.00 | 60.81 | 63.91 | 347,170 | +2.83(+4.64%) |
Dec 24, 2018 | 62.85 | 63.01 | 60.99 | 61.08 | 192,791 | -2.28(-3.60%) |
Dec 21, 2018 | 64.37 | 65.33 | 63.18 | 63.36 | 704,653 | -0.90(-1.39%) |
Dec 20, 2018 | 65.11 | 65.92 | 63.80 | 64.25 | 353,152 | -1.14(-1.74%) |
Dec 19, 2018 | 67.10 | 67.78 | 64.89 | 65.40 | 420,692 | -2.04(-3.02%) |
Dec 18, 2018 | 67.42 | 68.46 | 67.05 | 67.43 | 374,801 | +0.64(+0.96%) |
Dec 17, 2018 | 68.78 | 68.95 | 66.47 | 66.79 | 369,809 | -1.99(-2.90%) |
Dec 14, 2018 | 69.08 | 70.29 | 68.35 | 68.78 | 372,655 | -1.04(-1.49%) |
Dec 13, 2018 | 70.86 | 71.31 | 69.69 | 69.82 | 472,353 | -0.93(-1.32%) |
Dec 12, 2018 | 71.22 | 72.21 | 70.67 | 70.75 | 319,155 | +0.72(+1.03%) |
Dec 11, 2018 | 72.16 | 72.36 | 69.72 | 70.03 | 342,470 | -0.77(-1.09%) |
Dec 10, 2018 | 71.50 | 71.86 | 69.98 | 70.80 | 590,418 | -0.86(-1.20%) |
Dec 07, 2018 | 74.08 | 74.82 | 71.25 | 71.66 | 572,627 | -2.23(-3.01%) |
Dec 06, 2018 | 73.70 | 73.99 | 71.72 | 73.89 | 346,276 | -0.95(-1.27%) |
Dec 04, 2018 | 78.35 | 78.49 | 74.76 | 74.84 | 513,409 | -3.33(-4.26%) |
Dec 03, 2018 | 79.74 | 80.72 | 77.77 | 78.17 | 548,585 | -0.01(-0.01%) |
Nov 30, 2018 | 76.30 | 78.53 | 76.30 | 78.18 | 544,786 | +1.62(+2.12%) |
Nov 29, 2018 | 77.29 | 78.10 | 76.29 | 76.56 | 345,987 | -0.83(-1.08%) |
Nov 28, 2018 | 76.30 | 77.54 | 75.64 | 77.39 | 492,669 | +1.33(+1.75%) |
Nov 27, 2018 | 77.74 | 78.10 | 75.76 | 76.05 | 290,323 | -2.12(-2.71%) |
Nov 26, 2018 | 78.15 | 79.21 | 77.60 | 78.17 | 300,301 | +0.68(+0.87%) |
Nov 23, 2018 | 76.79 | 78.44 | 75.33 | 77.50 | 166,179 | -0.94(-1.20%) |
Nov 21, 2018 | 78.43 | 78.43 | 78.43 | 0 | +0.03(+0.03%) | |
Nov 20, 2018 | 79.00 | 79.52 | 77.88 | 78.41 | 262,433 | -1.80(-2.25%) |
Nov 19, 2018 | 82.26 | 82.56 | 79.81 | 80.21 | 384,272 | -2.39(-2.89%) |
Nov 16, 2018 | 82.33 | 83.45 | 81.94 | 82.60 | 290,092 | +0.03(+0.03%) |
Nov 15, 2018 | 81.72 | 83.10 | 81.44 | 82.57 | 336,855 | +0.02(+0.02%) |
Nov 14, 2018 | 82.49 | 83.94 | 82.28 | 82.55 | 364,679 | +0.89(+1.09%) |
Nov 13, 2018 | 81.98 | 83.08 | 81.36 | 81.66 | 337,223 | -0.10(-0.12%) |
Nov 12, 2018 | 83.80 | 83.80 | 81.50 | 81.76 | 215,086 | -1.77(-2.12%) |
Nov 09, 2018 | 83.82 | 84.61 | 82.40 | 83.53 | 198,905 | -1.24(-1.47%) |
Nov 08, 2018 | 83.97 | 85.34 | 83.97 | 84.77 | 252,699 | +0.93(+1.11%) |
Nov 07, 2018 | 82.72 | 83.98 | 81.89 | 83.84 | 301,001 | +1.95(+2.38%) |
Nov 06, 2018 | 81.40 | 82.42 | 81.09 | 81.90 | 633,800 | +0.34(+0.42%) |
Nov 05, 2018 | 82.48 | 82.83 | 80.80 | 81.55 | 314,876 | -0.44(-0.54%) |
Nov 02, 2018 | 81.53 | 83.00 | 81.18 | 81.99 | 415,226 | +1.14(+1.40%) |
Nov 01, 2018 | 79.01 | 81.04 | 78.54 | 80.86 | 267,358 | +2.40(+3.06%) |
Oct 31, 2018 | 79.44 | 80.18 | 78.42 | 78.46 | 472,904 | +0.21(+0.26%) |
Oct 30, 2018 | 76.59 | 78.33 | 76.11 | 78.25 | 268,482 | +1.69(+2.21%) |
Oct 29, 2018 | 79.51 | 79.89 | 75.52 | 76.56 | 328,387 | -1.78(-2.28%) |
Oct 26, 2018 | 75.89 | 78.75 | 75.59 | 78.34 | 501,089 | +1.33(+1.72%) |
Oct 25, 2018 | 75.74 | 77.69 | 75.08 | 77.02 | 613,602 | +2.13(+2.84%) |
Oct 24, 2018 | 77.97 | 79.16 | 74.75 | 74.89 | 651,851 | -3.02(-3.88%) |
Oct 23, 2018 | 80.85 | 80.85 | 74.44 | 77.91 | 1,028,184 | -0.81(-1.03%) |
Oct 22, 2018 | 79.09 | 79.48 | 78.18 | 78.72 | 412,263 | -0.21(-0.26%) |
Oct 19, 2018 | 80.04 | 80.14 | 78.36 | 78.93 | 244,498 | -1.18(-1.47%) |
Oct 18, 2018 | 80.44 | 81.32 | 79.68 | 80.11 | 273,771 | -1.03(-1.27%) |
Oct 17, 2018 | 81.27 | 81.54 | 80.36 | 81.14 | 267,492 | -0.67(-0.82%) |
Oct 16, 2018 | 80.52 | 81.89 | 79.96 | 81.81 | 164,681 | +1.85(+2.31%) |
Oct 15, 2018 | 80.13 | 80.53 | 79.47 | 79.96 | 452,135 | -0.15(-0.19%) |
Oct 12, 2018 | 81.32 | 81.32 | 78.65 | 80.11 | 414,893 | +0.27(+0.34%) |
Oct 11, 2018 | 82.09 | 82.74 | 79.74 | 79.84 | 588,188 | -2.79(-3.38%) |
Oct 10, 2018 | 85.77 | 85.83 | 82.45 | 82.63 | 492,399 | -3.43(-3.98%) |
Oct 09, 2018 | 86.40 | 87.13 | 85.81 | 86.06 | 501,359 | -0.75(-0.86%) |
Oct 08, 2018 | 87.54 | 87.76 | 85.60 | 86.81 | 762,762 | -1.76(-1.98%) |
Oct 05, 2018 | 89.31 | 89.31 | 87.95 | 88.57 | 334,910 | -0.77(-0.86%) |
Oct 04, 2018 | 89.56 | 90.13 | 88.91 | 89.33 | 248,610 | -0.52(-0.58%) |
Oct 03, 2018 | 89.56 | 90.27 | 88.79 | 89.86 | 560,530 | +0.76(+0.85%) |
Oct 02, 2018 | 88.67 | 89.48 | 88.48 | 89.10 | 342,493 | +0.14(+0.15%) |
Oct 01, 2018 | 89.20 | 89.53 | 88.54 | 88.96 | 304,525 | +0.31(+0.35%) |
Sep 28, 2018 | 88.27 | 88.96 | 88.09 | 88.66 | 287,430 | +0.22(+0.24%) |
Sep 27, 2018 | 88.48 | 89.03 | 88.09 | 88.44 | 277,613 | +0.07(+0.08%) |
Sep 26, 2018 | 88.87 | 89.21 | 87.45 | 88.37 | 358,469 | -0.48(-0.54%) |
Sep 25, 2018 | 88.72 | 89.02 | 87.99 | 88.85 | 345,544 | +0.34(+0.39%) |
Sep 24, 2018 | 89.01 | 89.50 | 87.47 | 88.50 | 255,037 | -0.48(-0.54%) |
Sep 21, 2018 | 87.85 | 89.55 | 87.68 | 88.98 | 578,632 | +1.19(+1.36%) |
Sep 20, 2018 | 88.14 | 88.20 | 87.32 | 87.79 | 315,079 | +0.29(+0.33%) |
Sep 19, 2018 | 87.05 | 87.75 | 86.92 | 87.50 | 375,370 | +0.74(+0.85%) |
Sep 18, 2018 | 86.47 | 87.02 | 85.60 | 86.76 | 358,513 | +0.41(+0.47%) |
Sep 17, 2018 | 86.93 | 87.16 | 86.09 | 86.36 | 378,708 | -0.32(-0.36%) |
Sep 14, 2018 | 85.56 | 86.85 | 85.36 | 86.67 | 455,163 | +1.03(+1.20%) |
Sep 13, 2018 | 84.47 | 85.77 | 84.28 | 85.65 | 374,644 | +1.60(+1.90%) |
Sep 12, 2018 | 84.27 | 84.27 | 83.26 | 84.05 | 137,477 | -0.11(-0.13%) |
Sep 11, 2018 | 82.88 | 84.22 | 82.28 | 84.16 | 385,970 | +0.87(+1.05%) |
Sep 10, 2018 | 83.43 | 84.03 | 83.22 | 83.28 | 213,609 | +0.41(+0.50%) |
Sep 07, 2018 | 82.44 | 82.94 | 82.00 | 82.87 | 198,461 | +0.13(+0.15%) |
Sep 06, 2018 | 83.09 | 83.35 | 82.42 | 82.74 | 272,000 | -0.36(-0.43%) |
Sep 05, 2018 | 82.02 | 83.18 | 81.81 | 83.10 | 249,405 | +1.08(+1.32%) |
Sep 04, 2018 | 81.91 | 82.12 | 81.12 | 82.02 | 341,649 | -0.26(-0.32%) |
Aug 31, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.16(+0.20%) | |
Aug 30, 2018 | 82.20 | 82.60 | 81.63 | 82.12 | 161,020 | -0.23(-0.27%) |
Aug 29, 2018 | 81.73 | 82.56 | 81.27 | 82.35 | 165,474 | +0.61(+0.75%) |
Aug 28, 2018 | 82.39 | 82.74 | 81.42 | 81.74 | 231,625 | -0.48(-0.59%) |
Aug 27, 2018 | 81.68 | 82.48 | 81.68 | 82.22 | 129,171 | +0.85(+1.05%) |
Aug 24, 2018 | 81.42 | 81.52 | 80.73 | 81.37 | 369,267 | +0.37(+0.45%) |
Aug 23, 2018 | 81.03 | 81.30 | 80.45 | 81.00 | 175,243 | -0.26(-0.32%) |
Aug 22, 2018 | 81.92 | 81.92 | 80.66 | 81.26 | 355,457 | -0.75(-0.91%) |
Aug 21, 2018 | 80.56 | 82.38 | 80.56 | 82.00 | 277,738 | +1.41(+1.75%) |
Aug 20, 2018 | 80.56 | 80.89 | 80.05 | 80.59 | 203,512 | +0.32(+0.40%) |
Aug 17, 2018 | 79.82 | 80.79 | 79.46 | 80.27 | 342,763 | +0.43(+0.54%) |
Aug 16, 2018 | 79.48 | 80.49 | 79.48 | 79.84 | 269,127 | +0.67(+0.85%) |
Aug 15, 2018 | 79.13 | 79.28 | 77.75 | 79.17 | 316,052 | -0.66(-0.82%) |
Aug 14, 2018 | 79.32 | 80.25 | 79.32 | 79.82 | 197,621 | +0.31(+0.38%) |
Aug 13, 2018 | 80.05 | 80.41 | 78.82 | 79.52 | 291,417 | -0.43(-0.54%) |
Aug 10, 2018 | 80.18 | 80.45 | 79.53 | 79.95 | 137,083 | -0.66(-0.82%) |
Aug 09, 2018 | 81.08 | 81.65 | 80.44 | 80.61 | 173,966 | -0.56(-0.69%) |
Aug 08, 2018 | 80.95 | 81.56 | 80.23 | 81.17 | 318,224 | +0.24(+0.30%) |
Aug 07, 2018 | 81.07 | 81.55 | 80.79 | 80.93 | 238,807 | +0.37(+0.46%) |
Aug 06, 2018 | 80.51 | 81.10 | 80.26 | 80.56 | 200,392 | +0.13(+0.16%) |
Aug 03, 2018 | 80.19 | 80.77 | 79.81 | 80.43 | 254,567 | +0.44(+0.55%) |
Aug 02, 2018 | 79.04 | 80.16 | 78.40 | 79.99 | 246,896 | +0.45(+0.56%) |
Aug 01, 2018 | 80.89 | 81.43 | 79.37 | 79.54 | 487,008 | -1.79(-2.20%) |
Jul 31, 2018 | 79.91 | 81.65 | 79.81 | 81.33 | 465,282 | +2.05(+2.58%) |
Jul 30, 2018 | 81.41 | 82.94 | 79.19 | 79.28 | 718,485 | -0.48(-0.60%) |
Jul 27, 2018 | 80.08 | 80.44 | 79.51 | 79.76 | 411,806 | -0.14(-0.18%) |
Jul 26, 2018 | 79.27 | 80.15 | 79.27 | 79.90 | 511,120 | +0.87(+1.10%) |
Jul 25, 2018 | 75.13 | 79.22 | 74.88 | 79.03 | 690,552 | +3.90(+5.19%) |
Jul 24, 2018 | 78.27 | 78.34 | 74.82 | 75.14 | 686,985 | +1.07(+1.44%) |
Jul 23, 2018 | 75.56 | 75.77 | 73.65 | 74.07 | 455,457 | -1.69(-2.23%) |
Jul 20, 2018 | 75.67 | 76.64 | 75.57 | 75.75 | 420,245 | -0.21(-0.27%) |
Jul 19, 2018 | 74.26 | 76.37 | 74.26 | 75.96 | 486,612 | +1.33(+1.78%) |
Jul 18, 2018 | 73.70 | 74.89 | 73.25 | 74.63 | 426,009 | +0.99(+1.34%) |
Jul 17, 2018 | 72.79 | 73.73 | 72.79 | 73.64 | 230,107 | +0.74(+1.01%) |
Jul 16, 2018 | 73.53 | 74.33 | 72.76 | 72.91 | 261,916 | -0.67(-0.92%) |
Jul 13, 2018 | 72.73 | 74.31 | 72.73 | 73.58 | 258,774 | +0.68(+0.94%) |
Jul 12, 2018 | 73.33 | 73.33 | 72.27 | 72.90 | 225,528 | +0.21(+0.28%) |
Jul 11, 2018 | 72.68 | 73.48 | 72.41 | 72.69 | 398,588 | -0.78(-1.06%) |
Jul 10, 2018 | 73.65 | 73.86 | 72.98 | 73.47 | 243,894 | +0.16(+0.22%) |
Jul 09, 2018 | 72.38 | 73.72 | 72.38 | 73.31 | 296,098 | +1.18(+1.63%) |
Jul 06, 2018 | 72.17 | 72.41 | 71.62 | 72.14 | 198,161 | -0.11(-0.15%) |
Jul 05, 2018 | 72.21 | 72.29 | 71.35 | 72.24 | 336,591 | +0.68(+0.95%) |
Jul 03, 2018 | 71.56 | 71.56 | 71.56 | 0 | +0.17(+0.24%) | |
Jul 02, 2018 | 71.44 | 72.18 | 71.19 | 71.39 | 433,122 | -0.57(-0.79%) |
Jun 29, 2018 | 72.07 | 73.12 | 71.93 | 71.96 | 475,710 | +0.12(+0.16%) |
Jun 28, 2018 | 72.88 | 72.88 | 70.88 | 71.84 | 336,576 | -1.14(-1.56%) |
Jun 27, 2018 | 73.71 | 74.41 | 72.95 | 72.98 | 533,537 | -0.50(-0.68%) |
Jun 26, 2018 | 72.45 | 73.69 | 72.28 | 73.48 | 332,058 | +1.24(+1.72%) |
Jun 25, 2018 | 72.31 | 72.70 | 71.00 | 72.24 | 176,249 | -0.44(-0.61%) |
Jun 22, 2018 | 72.66 | 73.34 | 72.31 | 72.68 | 476,306 | +0.79(+1.10%) |
Jun 21, 2018 | 73.96 | 73.96 | 71.69 | 71.89 | 255,837 | -2.44(-3.29%) |
Jun 20, 2018 | 74.76 | 74.76 | 73.96 | 74.34 | 261,458 | -0.21(-0.28%) |
Jun 19, 2018 | 74.71 | 75.05 | 73.38 | 74.54 | 377,550 | -0.69(-0.92%) |
Jun 18, 2018 | 74.32 | 75.35 | 74.12 | 75.23 | 230,013 | +0.35(+0.47%) |
Jun 15, 2018 | 75.73 | 74.23 | 74.88 | 422,472 | -0.84(-1.11%) | |
Jun 14, 2018 | 75.68 | 75.96 | 74.92 | 75.73 | 308,014 | +0.34(+0.45%) |
Jun 13, 2018 | 76.69 | 76.69 | 75.36 | 75.39 | 328,365 | -1.26(-1.64%) |
Jun 12, 2018 | 76.82 | 77.14 | 76.12 | 76.64 | 164,214 | -0.17(-0.22%) |
Jun 11, 2018 | 76.90 | 77.68 | 76.62 | 76.81 | 143,254 | -0.07(-0.09%) |
Jun 08, 2018 | 76.78 | 77.34 | 76.35 | 76.89 | 199,574 | +0.08(+0.11%) |
Jun 07, 2018 | 76.75 | 77.18 | 76.55 | 76.81 | 383,094 | +0.22(+0.29%) |
Jun 06, 2018 | 75.70 | 76.58 | 239,009 | +0.30(+0.39%) | ||
Jun 05, 2018 | 75.74 | 76.33 | 75.42 | 76.28 | 177,038 | +0.54(+0.71%) |
Jun 04, 2018 | 75.68 | 76.44 | 75.24 | 75.75 | 372,703 | +0.50(+0.67%) |
Jun 01, 2018 | 75.12 | 75.67 | 75.01 | 75.24 | 398,254 | +0.61(+0.82%) |
May 31, 2018 | 76.51 | 76.81 | 74.63 | 74.63 | 268,428 | -1.83(-2.40%) |
May 30, 2018 | 75.76 | 77.08 | 75.76 | 76.46 | 411,893 | +1.25(+1.66%) |
May 29, 2018 | 75.27 | 76.10 | 74.73 | 75.22 | 213,540 | -0.64(-0.85%) |
May 25, 2018 | 75.86 | 75.86 | 75.86 | 0 | -1.37(-1.77%) | |
May 24, 2018 | 76.85 | 77.34 | 76.56 | 77.23 | 195,265 | +0.12(+0.15%) |
May 23, 2018 | 77.31 | 77.44 | 76.49 | 77.11 | 128,152 | -0.63(-0.81%) |
May 22, 2018 | 79.10 | 79.12 | 77.71 | 77.74 | 182,012 | -0.98(-1.25%) |
May 21, 2018 | 78.37 | 79.21 | 78.37 | 78.72 | 292,078 | +0.84(+1.08%) |
May 18, 2018 | 77.31 | 78.00 | 77.31 | 77.88 | 255,018 | +0.51(+0.66%) |
May 17, 2018 | 76.58 | 77.87 | 76.58 | 77.37 | 359,531 | +0.66(+0.86%) |
May 16, 2018 | 76.75 | 77.35 | 76.49 | 76.71 | 162,346 | +0.14(+0.19%) |
May 15, 2018 | 76.56 | 76.96 | 76.18 | 76.57 | 217,354 | -0.36(-0.47%) |
May 14, 2018 | 78.07 | 78.07 | 76.69 | 76.92 | 185,620 | -0.79(-1.01%) |
May 11, 2018 | 77.25 | 78.03 | 77.11 | 77.71 | 252,899 | +0.59(+0.77%) |
May 10, 2018 | 77.35 | 77.47 | 76.86 | 77.12 | 143,125 | +0.10(+0.13%) |
May 09, 2018 | 77.17 | 77.34 | 76.49 | 77.02 | 239,314 | +0.14(+0.19%) |
May 08, 2018 | 76.31 | 77.18 | 76.01 | 76.88 | 221,911 | +0.54(+0.70%) |
May 07, 2018 | 75.99 | 76.79 | 75.72 | 76.34 | 197,503 | +0.59(+0.78%) |
May 04, 2018 | 74.25 | 76.14 | 73.81 | 75.75 | 277,231 | +0.96(+1.28%) |
May 03, 2018 | 75.46 | 75.88 | 74.05 | 74.80 | 341,302 | -0.72(-0.96%) |
May 02, 2018 | 75.40 | 76.24 | 74.78 | 75.52 | 440,549 | +0.14(+0.19%) |
May 01, 2018 | 74.53 | 75.60 | 73.23 | 75.38 | 657,363 | +0.58(+0.78%) |
Apr 30, 2018 | 76.16 | 76.74 | 74.71 | 74.80 | 367,520 | -1.31(-1.73%) |
Apr 27, 2018 | 75.73 | 76.39 | 74.89 | 76.11 | 430,589 | +0.17(+0.22%) |
Apr 26, 2018 | 77.86 | 77.99 | 75.74 | 75.94 | 734,608 | -1.63(-2.10%) |
Apr 25, 2018 | 79.65 | 80.48 | 77.18 | 77.57 | 1,204,312 | -0.94(-1.20%) |
Apr 24, 2018 | 86.32 | 87.26 | 77.68 | 78.51 | 998,583 | -6.82(-8.00%) |
Apr 23, 2018 | 85.30 | 85.75 | 84.93 | 85.33 | 375,382 | +0.30(+0.36%) |
Apr 20, 2018 | 85.17 | 85.88 | 84.57 | 85.03 | 181,689 | -0.37(-0.43%) |
Apr 19, 2018 | 85.29 | 85.85 | 84.76 | 85.39 | 259,028 | -0.03(-0.03%) |
Apr 18, 2018 | 86.05 | 86.05 | 84.86 | 85.42 | 156,004 | +0.03(+0.03%) |
Apr 17, 2018 | 84.53 | 85.85 | 84.45 | 85.39 | 477,799 | +1.62(+1.93%) |
Apr 16, 2018 | 83.71 | 84.15 | 83.21 | 83.77 | 167,689 | +0.79(+0.95%) |
Apr 13, 2018 | 83.75 | 83.82 | 82.69 | 82.99 | 101,427 | -0.21(-0.25%) |
Apr 12, 2018 | 82.93 | 83.54 | 81.69 | 83.19 | 284,671 | +0.54(+0.65%) |
Apr 11, 2018 | 82.33 | 83.02 | 82.07 | 82.66 | 148,310 | -0.47(-0.57%) |
Apr 10, 2018 | 82.30 | 83.73 | 81.81 | 83.13 | 236,133 | +2.37(+2.93%) |
Apr 09, 2018 | 81.32 | 81.90 | 80.73 | 80.76 | 173,550 | +0.07(+0.09%) |
Apr 06, 2018 | 82.55 | 82.94 | 80.08 | 80.69 | 187,374 | -2.49(-3.00%) |
Apr 05, 2018 | 82.86 | 83.49 | 82.48 | 83.18 | 152,422 | +0.99(+1.21%) |
Apr 04, 2018 | 80.58 | 82.25 | 79.83 | 82.19 | 369,251 | +0.05(+0.07%) |
Apr 03, 2018 | 81.19 | 82.37 | 80.81 | 82.14 | 365,741 | +1.30(+1.60%) |
Apr 02, 2018 | 82.70 | 83.17 | 79.80 | 80.84 | 144,986 | -2.09(-2.52%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.86(+2.29%) | |
Mar 28, 2018 | 81.76 | 82.23 | 80.77 | 81.07 | 206,385 | -0.70(-0.85%) |
Mar 27, 2018 | 84.06 | 84.06 | 81.34 | 81.77 | 185,179 | -1.86(-2.22%) |
Mar 26, 2018 | 82.96 | 83.77 | 82.33 | 83.63 | 380,821 | +2.00(+2.45%) |
Mar 23, 2018 | 83.34 | 83.86 | 81.46 | 81.63 | 191,480 | -1.33(-1.61%) |
Mar 22, 2018 | 85.03 | 85.34 | 82.87 | 82.96 | 402,927 | -2.66(-3.10%) |
Mar 21, 2018 | 85.04 | 86.05 | 84.58 | 85.62 | 340,694 | +0.42(+0.49%) |
Mar 20, 2018 | 84.53 | 86.20 | 84.53 | 85.20 | 172,238 | +0.67(+0.79%) |
Mar 19, 2018 | 84.47 | 84.85 | 83.56 | 84.53 | 143,886 | -0.19(-0.22%) |
Mar 16, 2018 | 84.08 | 85.14 | 83.60 | 84.71 | 396,175 | +0.19(+0.22%) |
Mar 15, 2018 | 84.61 | 85.12 | 83.77 | 84.53 | 136,824 | +0.04(+0.04%) |
Mar 14, 2018 | 85.52 | 85.60 | 84.07 | 84.49 | 253,725 | -0.49(-0.58%) |
Mar 13, 2018 | 85.85 | 86.07 | 84.76 | 84.98 | 226,152 | -0.77(-0.90%) |
Mar 12, 2018 | 86.83 | 86.99 | 85.23 | 85.75 | 400,240 | -0.92(-1.06%) |
Mar 09, 2018 | 85.46 | 86.79 | 84.96 | 86.67 | 348,910 | +1.89(+2.23%) |
Mar 08, 2018 | 84.35 | 85.12 | 83.65 | 84.78 | 220,046 | +0.74(+0.88%) |
Mar 07, 2018 | 84.26 | 84.04 | 300,209 | +0.45(+0.53%) | ||
Mar 06, 2018 | 83.75 | 83.97 | 82.75 | 83.60 | 291,838 | +0.33(+0.40%) |
Mar 05, 2018 | 81.69 | 83.73 | 81.60 | 83.26 | 502,421 | +1.12(+1.36%) |
Mar 02, 2018 | 80.23 | 82.29 | 79.80 | 82.15 | 262,162 | +1.37(+1.69%) |
Mar 01, 2018 | 81.88 | 82.53 | 80.36 | 80.78 | 306,273 | -1.77(-2.14%) |
Feb 28, 2018 | 83.79 | 84.93 | 82.54 | 82.55 | 269,707 | -0.94(-1.12%) |
Feb 27, 2018 | 84.44 | 85.26 | 83.49 | 83.49 | 282,708 | -1.02(-1.21%) |
Feb 26, 2018 | 84.28 | 84.64 | 83.48 | 84.51 | 269,939 | +0.55(+0.66%) |
Feb 23, 2018 | 84.40 | 84.81 | 83.08 | 83.95 | 160,546 | +0.10(+0.12%) |
Feb 22, 2018 | 83.52 | 84.99 | 83.22 | 83.86 | 218,343 | +0.53(+0.64%) |
Feb 21, 2018 | 83.69 | 84.81 | 83.30 | 83.32 | 285,579 | -0.16(-0.19%) |
Feb 20, 2018 | 83.73 | 84.54 | 83.12 | 83.48 | 321,451 | -0.79(-0.94%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.28(+0.33%) | |
Feb 15, 2018 | 83.25 | 84.03 | 82.23 | 84.00 | 234,629 | +1.35(+1.64%) |
Feb 14, 2018 | 80.02 | 82.76 | 80.02 | 82.65 | 368,108 | +1.90(+2.35%) |
Feb 13, 2018 | 80.29 | 81.03 | 79.86 | 80.75 | 259,676 | +0.13(+0.17%) |
Feb 12, 2018 | 80.33 | 81.11 | 79.50 | 80.61 | 359,464 | +0.92(+1.15%) |
Feb 09, 2018 | 80.52 | 80.64 | 77.77 | 79.70 | 457,901 | +0.00(+0.00%) |
Feb 08, 2018 | 83.13 | 83.33 | 79.62 | 79.70 | 408,378 | -3.24(-3.91%) |
Feb 07, 2018 | 82.95 | 84.09 | 82.80 | 82.94 | 324,304 | -0.27(-0.32%) |
Feb 06, 2018 | 81.99 | 84.15 | 81.99 | 83.21 | 1,017,780 | -1.35(-1.60%) |
Feb 05, 2018 | 85.83 | 86.64 | 83.10 | 84.56 | 453,582 | -2.00(-2.32%) |
Feb 02, 2018 | 88.19 | 88.20 | 86.47 | 86.57 | 365,725 | -2.10(-2.37%) |
Feb 01, 2018 | 86.55 | 89.10 | 86.51 | 88.67 | 523,012 | -0.37(-0.42%) |
Jan 31, 2018 | 89.10 | 91.46 | 87.71 | 89.04 | 861,541 | +2.76(+3.20%) |
Jan 30, 2018 | 83.01 | 86.74 | 82.02 | 86.28 | 530,131 | +3.06(+3.68%) |
Jan 29, 2018 | 83.47 | 83.74 | 83.08 | 83.22 | 255,400 | -0.61(-0.73%) |
Jan 26, 2018 | 83.61 | 84.04 | 82.88 | 83.83 | 357,790 | +0.21(+0.26%) |
Jan 25, 2018 | 83.00 | 83.80 | 82.32 | 83.62 | 285,793 | +1.06(+1.28%) |
Jan 24, 2018 | 82.87 | 83.06 | 82.14 | 82.56 | 208,431 | +0.12(+0.15%) |
Jan 23, 2018 | 82.19 | 83.11 | 81.11 | 82.43 | 313,840 | +0.04(+0.04%) |
Jan 22, 2018 | 82.71 | 82.85 | 81.42 | 82.40 | 220,650 | -0.58(-0.70%) |
Jan 19, 2018 | 82.82 | 83.17 | 82.59 | 82.97 | 371,780 | +0.52(+0.63%) |
Jan 18, 2018 | 82.86 | 83.13 | 82.35 | 82.46 | 143,980 | -0.61(-0.73%) |
Jan 17, 2018 | 82.63 | 83.28 | 82.14 | 83.06 | 196,767 | +0.83(+1.01%) |
Jan 16, 2018 | 82.87 | 83.38 | 81.97 | 82.24 | 218,205 | +0.02(+0.02%) |
Jan 12, 2018 | 82.22 | 82.22 | 82.22 | 0 | +0.62(+0.76%) | |
Jan 11, 2018 | 80.96 | 81.63 | 80.46 | 81.59 | 397,267 | +1.09(+1.35%) |
Jan 10, 2018 | 80.51 | 362,267 | -0.83(-1.02%) | |||
Jan 09, 2018 | 81.75 | 81.91 | 81.26 | 81.34 | 350,365 | -0.25(-0.31%) |
Jan 08, 2018 | 81.39 | 81.67 | 81.29 | 81.58 | 282,786 | +0.20(+0.24%) |
Jan 05, 2018 | 81.37 | 81.42 | 80.96 | 81.39 | 314,360 | +0.26(+0.32%) |
Jan 04, 2018 | 80.86 | 81.41 | 80.74 | 81.13 | 196,024 | +0.92(+1.14%) |
Jan 03, 2018 | 80.03 | 80.32 | 79.26 | 80.21 | 236,026 | +0.29(+0.36%) |