Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.95 | 34.50 | 32.39 | 32.87 | 1,980,700 | -0.75(-2.23%) |
Dec 28, 2018 | 33.45 | 34.16 | 32.47 | 33.62 | 1,465,100 | +0.45(+1.36%) |
Dec 27, 2018 | 32.46 | 33.34 | 31.25 | 33.17 | 1,322,364 | +0.39(+1.19%) |
Dec 26, 2018 | 30.77 | 32.82 | 30.05 | 32.78 | 1,617,948 | +2.35(+7.72%) |
Dec 24, 2018 | 30.00 | 30.95 | 29.22 | 30.43 | 1,170,100 | -0.19(-0.62%) |
Dec 21, 2018 | 32.31 | 33.00 | 30.32 | 30.62 | 4,490,100 | -2.01(-6.16%) |
Dec 20, 2018 | 34.25 | 34.79 | 31.88 | 32.63 | 1,797,189 | -1.63(-4.76%) |
Dec 19, 2018 | 35.98 | 37.04 | 33.59 | 34.26 | 2,135,777 | -1.48(-4.14%) |
Dec 18, 2018 | 34.34 | 36.33 | 34.01 | 35.74 | 3,449,468 | +1.58(+4.63%) |
Dec 17, 2018 | 36.17 | 36.61 | 34.06 | 34.16 | 2,873,477 | -2.35(-6.44%) |
Dec 14, 2018 | 37.45 | 37.90 | 36.42 | 36.51 | 1,710,400 | -1.49(-3.92%) |
Dec 13, 2018 | 37.39 | 38.57 | 37.32 | 38.00 | 1,960,398 | +1.03(+2.79%) |
Dec 12, 2018 | 37.07 | 38.65 | 36.75 | 36.97 | 3,153,631 | +0.54(+1.48%) |
Dec 11, 2018 | 37.00 | 37.37 | 35.72 | 36.43 | 1,632,053 | -0.23(-0.63%) |
Dec 10, 2018 | 36.91 | 37.53 | 35.57 | 36.66 | 1,778,290 | -0.33(-0.89%) |
Dec 07, 2018 | 38.15 | 38.35 | 36.28 | 36.99 | 2,001,800 | -1.05(-2.76%) |
Dec 06, 2018 | 37.36 | 38.04 | 36.62 | 38.04 | 2,066,994 | +0.04(+0.11%) |
Dec 04, 2018 | 40.34 | 40.72 | 37.79 | 38.00 | 2,748,600 | -2.53(-6.24%) |
Dec 03, 2018 | 41.31 | 41.31 | 39.50 | 40.53 | 3,137,934 | +0.14(+0.35%) |
Nov 30, 2018 | 39.19 | 40.52 | 38.60 | 40.39 | 2,708,400 | +1.13(+2.88%) |
Nov 29, 2018 | 38.56 | 39.77 | 38.08 | 39.26 | 1,943,420 | +0.71(+1.84%) |
Nov 28, 2018 | 37.91 | 38.71 | 36.91 | 38.55 | 2,144,028 | +0.66(+1.74%) |
Nov 27, 2018 | 38.63 | 38.78 | 37.28 | 37.89 | 2,529,228 | -1.10(-2.82%) |
Nov 26, 2018 | 37.52 | 39.11 | 37.20 | 38.99 | 1,947,271 | +1.83(+4.92%) |
Nov 23, 2018 | 37.07 | 38.06 | 36.90 | 37.16 | 782,600 | -0.19(-0.51%) |
Nov 21, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.77(-2.02%) | |
Nov 20, 2018 | 36.71 | 38.35 | 36.23 | 38.12 | 2,870,726 | +0.11(+0.29%) |
Nov 19, 2018 | 38.20 | 38.57 | 36.34 | 38.01 | 2,610,237 | -0.22(-0.58%) |
Nov 16, 2018 | 38.20 | 38.99 | 37.46 | 38.23 | 2,330,900 | +0.04(+0.10%) |
Nov 15, 2018 | 37.41 | 38.26 | 35.97 | 38.19 | 3,566,844 | +0.54(+1.43%) |
Nov 14, 2018 | 37.43 | 38.54 | 37.01 | 37.65 | 3,073,956 | +0.30(+0.80%) |
Nov 13, 2018 | 37.40 | 38.41 | 35.90 | 37.35 | 3,679,214 | +0.36(+0.97%) |
Nov 12, 2018 | 35.59 | 37.95 | 34.16 | 36.99 | 6,191,756 | +2.97(+8.73%) |
Nov 09, 2018 | 35.26 | 36.24 | 33.50 | 34.02 | 2,900,800 | -1.29(-3.65%) |
Nov 08, 2018 | 38.04 | 38.75 | 34.75 | 35.31 | 4,322,972 | -2.64(-6.96%) |
Nov 07, 2018 | 36.71 | 38.51 | 36.46 | 37.95 | 2,088,899 | +1.87(+5.18%) |
Nov 06, 2018 | 38.14 | 38.60 | 35.22 | 36.08 | 4,473,120 | -3.92(-9.80%) |
Nov 05, 2018 | 39.14 | 40.57 | 38.08 | 40.00 | 2,253,306 | +0.95(+2.43%) |
Nov 02, 2018 | 41.08 | 42.24 | 38.77 | 39.05 | 1,857,700 | -1.64(-4.03%) |
Nov 01, 2018 | 38.75 | 40.88 | 38.49 | 40.69 | 2,298,923 | +2.01(+5.20%) |
Oct 31, 2018 | 37.90 | 39.51 | 37.33 | 38.68 | 2,457,101 | +1.17(+3.12%) |
Oct 30, 2018 | 36.66 | 37.89 | 36.17 | 37.51 | 1,879,824 | +0.94(+2.57%) |
Oct 29, 2018 | 37.52 | 38.42 | 35.68 | 36.57 | 2,006,945 | -0.23(-0.62%) |
Oct 26, 2018 | 36.30 | 37.76 | 35.22 | 36.80 | 2,082,800 | +0.03(+0.08%) |
Oct 25, 2018 | 36.70 | 38.06 | 35.46 | 36.77 | 2,655,541 | +0.16(+0.44%) |
Oct 24, 2018 | 39.60 | 40.08 | 35.71 | 36.61 | 3,934,497 | -2.89(-7.32%) |
Oct 23, 2018 | 38.64 | 40.09 | 37.75 | 39.50 | 4,915,468 | -0.39(-0.98%) |
Oct 22, 2018 | 48.20 | 48.44 | 39.03 | 39.89 | 6,372,677 | -8.30(-17.22%) |
Oct 19, 2018 | 49.65 | 51.28 | 48.12 | 48.19 | 1,464,300 | -1.37(-2.76%) |
Oct 18, 2018 | 50.41 | 50.52 | 48.50 | 49.56 | 1,349,713 | -1.03(-2.04%) |
Oct 17, 2018 | 50.52 | 50.82 | 49.40 | 50.59 | 1,060,563 | +0.12(+0.24%) |
Oct 16, 2018 | 49.09 | 50.93 | 49.01 | 50.47 | 1,248,611 | +1.39(+2.83%) |
Oct 15, 2018 | 49.11 | 49.53 | 48.13 | 49.08 | 1,320,720 | +0.17(+0.35%) |
Oct 12, 2018 | 49.36 | 49.49 | 48.23 | 48.91 | 2,002,300 | +1.01(+2.11%) |
Oct 11, 2018 | 48.11 | 49.29 | 47.24 | 47.90 | 2,158,328 | -0.73(-1.50%) |
Oct 10, 2018 | 52.12 | 52.70 | 48.55 | 48.63 | 2,166,521 | -3.33(-6.41%) |
Oct 09, 2018 | 51.82 | 52.59 | 51.41 | 51.96 | 1,351,904 | +0.20(+0.39%) |
Oct 08, 2018 | 52.22 | 53.03 | 50.89 | 51.76 | 1,713,200 | -0.65(-1.24%) |
Oct 05, 2018 | 52.35 | 53.53 | 51.29 | 52.41 | 1,650,200 | +0.30(+0.58%) |
Oct 04, 2018 | 53.56 | 53.99 | 51.67 | 52.11 | 2,234,182 | -1.67(-3.11%) |
Oct 03, 2018 | 55.66 | 55.76 | 52.87 | 53.78 | 2,688,555 | -1.55(-2.80%) |
Oct 02, 2018 | 56.53 | 56.60 | 55.15 | 55.33 | 2,480,895 | -1.32(-2.33%) |
Oct 01, 2018 | 59.60 | 60.25 | 54.75 | 56.65 | 5,004,107 | -4.31(-7.07%) |
Sep 28, 2018 | 60.90 | 61.21 | 59.94 | 60.96 | 2,181,800 | +0.05(+0.08%) |
Sep 27, 2018 | 59.51 | 61.25 | 59.51 | 60.91 | 1,313,326 | +1.39(+2.34%) |
Sep 26, 2018 | 61.47 | 61.47 | 59.13 | 59.52 | 1,689,508 | -1.62(-2.65%) |
Sep 25, 2018 | 61.01 | 62.40 | 60.27 | 61.14 | 1,837,476 | +0.27(+0.44%) |
Sep 24, 2018 | 58.41 | 62.70 | 58.30 | 60.87 | 2,979,268 | +1.87(+3.17%) |
Sep 21, 2018 | 58.98 | 59.66 | 58.12 | 59.00 | 4,644,400 | +0.56(+0.96%) |
Sep 20, 2018 | 56.64 | 58.74 | 56.22 | 58.44 | 2,248,330 | +1.75(+3.09%) |
Sep 19, 2018 | 58.31 | 58.75 | 55.59 | 56.69 | 1,724,528 | -1.64(-2.81%) |
Sep 18, 2018 | 58.06 | 59.60 | 57.03 | 58.33 | 1,708,145 | +0.02(+0.03%) |
Sep 17, 2018 | 59.45 | 59.98 | 57.17 | 58.31 | 1,999,475 | -0.94(-1.59%) |
Sep 14, 2018 | 61.60 | 61.90 | 58.44 | 59.25 | 2,091,900 | -2.65(-4.28%) |
Sep 13, 2018 | 63.09 | 63.78 | 60.69 | 61.90 | 2,143,839 | -0.93(-1.48%) |
Sep 12, 2018 | 65.79 | 65.79 | 62.08 | 62.83 | 1,668,222 | -1.58(-2.45%) |
Sep 11, 2018 | 66.55 | 66.55 | 63.58 | 64.41 | 1,596,259 | -2.17(-3.26%) |
Sep 10, 2018 | 65.60 | 66.95 | 65.16 | 66.58 | 1,651,892 | +1.58(+2.43%) |
Sep 07, 2018 | 65.57 | 66.11 | 64.92 | 65.00 | 1,257,300 | -1.00(-1.52%) |
Sep 06, 2018 | 67.83 | 68.41 | 64.17 | 66.00 | 1,954,882 | -1.56(-2.31%) |
Sep 05, 2018 | 68.32 | 69.76 | 65.61 | 67.56 | 2,370,962 | -0.93(-1.36%) |
Sep 04, 2018 | 67.00 | 68.60 | 65.60 | 68.49 | 2,430,339 | +2.00(+3.01%) |
Aug 31, 2018 | 66.49 | 66.49 | 66.49 | 0 | +0.49(+0.74%) | |
Aug 30, 2018 | 66.32 | 67.72 | 65.50 | 66.00 | 1,575,639 | -0.75(-1.12%) |
Aug 29, 2018 | 66.25 | 67.57 | 66.04 | 66.75 | 1,479,920 | +0.64(+0.97%) |
Aug 28, 2018 | 65.62 | 66.23 | 64.89 | 66.11 | 1,265,298 | +0.89(+1.36%) |
Aug 27, 2018 | 64.34 | 66.43 | 64.13 | 65.22 | 1,691,525 | +1.33(+2.08%) |
Aug 24, 2018 | 63.77 | 64.32 | 63.20 | 63.89 | 1,219,700 | +0.38(+0.60%) |
Aug 23, 2018 | 63.25 | 64.21 | 62.41 | 63.51 | 1,638,626 | +0.42(+0.67%) |
Aug 22, 2018 | 61.60 | 63.21 | 61.35 | 63.09 | 1,384,760 | +1.13(+1.82%) |
Aug 21, 2018 | 60.30 | 62.62 | 60.30 | 61.96 | 2,105,585 | +1.36(+2.24%) |
Aug 20, 2018 | 60.28 | 60.85 | 59.75 | 60.60 | 1,534,540 | +0.57(+0.95%) |
Aug 17, 2018 | 60.15 | 60.90 | 58.70 | 60.03 | 1,557,000 | +0.08(+0.13%) |
Aug 16, 2018 | 58.66 | 59.97 | 56.27 | 59.95 | 2,205,137 | +1.33(+2.27%) |
Aug 15, 2018 | 60.63 | 60.97 | 58.50 | 58.62 | 1,889,293 | -1.77(-2.93%) |
Aug 14, 2018 | 59.30 | 60.94 | 59.22 | 60.39 | 1,697,634 | +1.08(+1.82%) |
Aug 13, 2018 | 59.72 | 61.75 | 59.11 | 59.31 | 2,420,585 | -0.44(-0.74%) |
Aug 10, 2018 | 58.35 | 61.88 | 58.13 | 59.75 | 3,000,200 | +0.38(+0.64%) |
Aug 09, 2018 | 53.52 | 59.72 | 51.60 | 59.37 | 5,023,847 | +3.41(+6.09%) |
Aug 08, 2018 | 54.85 | 56.14 | 54.26 | 55.96 | 2,017,351 | +1.34(+2.45%) |
Aug 07, 2018 | 55.90 | 56.58 | 53.20 | 54.62 | 2,156,351 | -0.77(-1.39%) |
Aug 06, 2018 | 54.08 | 56.58 | 53.57 | 55.39 | 1,859,962 | +1.45(+2.69%) |
Aug 03, 2018 | 54.11 | 54.67 | 53.12 | 53.94 | 1,142,000 | -0.36(-0.66%) |
Aug 02, 2018 | 52.67 | 54.39 | 51.90 | 54.30 | 1,671,875 | +1.59(+3.02%) |
Aug 01, 2018 | 52.36 | 53.25 | 51.84 | 52.71 | 1,602,653 | +0.11(+0.21%) |
Jul 31, 2018 | 51.40 | 53.25 | 51.24 | 52.60 | 2,424,582 | +1.57(+3.08%) |
Jul 30, 2018 | 50.49 | 51.55 | 48.81 | 51.03 | 2,082,497 | +0.50(+0.99%) |
Jul 27, 2018 | 50.34 | 51.29 | 49.70 | 50.53 | 1,632,400 | +0.38(+0.76%) |
Jul 26, 2018 | 50.25 | 48.08 | 50.15 | 1,903,061 | +0.32(+0.64%) | |
Jul 25, 2018 | 46.61 | 50.65 | 46.61 | 49.83 | 2,751,982 | +3.37(+7.25%) |
Jul 24, 2018 | 49.80 | 50.17 | 45.69 | 46.46 | 2,462,443 | -2.91(-5.89%) |
Jul 23, 2018 | 48.56 | 49.74 | 48.05 | 49.37 | 1,595,259 | +0.64(+1.31%) |
Jul 20, 2018 | 48.97 | 49.21 | 47.99 | 48.73 | 2,478,296 | -0.35(-0.71%) |
Jul 19, 2018 | 49.61 | 47.18 | 49.08 | 1,784,498 | +1.20(+2.51%) | |
Jul 18, 2018 | 48.45 | 48.45 | 47.14 | 47.88 | 1,850,950 | -0.48(-0.99%) |
Jul 17, 2018 | 47.61 | 49.08 | 47.10 | 48.36 | 1,301,423 | +0.57(+1.19%) |
Jul 16, 2018 | 47.98 | 48.13 | 46.80 | 47.79 | 1,742,221 | +0.00(+0.00%) |
Jul 13, 2018 | 47.50 | 48.04 | 46.88 | 47.79 | 1,880,733 | +0.12(+0.25%) |
Jul 12, 2018 | 47.16 | 47.97 | 46.62 | 47.67 | 1,823,475 | +0.91(+1.95%) |
Jul 11, 2018 | 47.01 | 47.46 | 46.39 | 46.76 | 1,975,515 | -0.36(-0.76%) |
Jul 10, 2018 | 47.56 | 47.80 | 46.59 | 47.12 | 2,147,402 | -0.43(-0.90%) |
Jul 09, 2018 | 47.57 | 48.35 | 47.20 | 47.55 | 2,181,178 | -0.09(-0.19%) |
Jul 06, 2018 | 47.96 | 48.05 | 46.06 | 47.64 | 2,176,677 | +0.10(+0.21%) |
Jul 05, 2018 | 47.99 | 48.58 | 46.93 | 47.54 | 1,659,283 | -0.47(-0.98%) |
Jul 03, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.82(-1.68%) | |
Jul 02, 2018 | 48.39 | 49.22 | 48.02 | 48.83 | 3,091,314 | +0.00(+0.00%) |
Jun 29, 2018 | 48.22 | 49.10 | 47.21 | 48.83 | 3,828,770 | +0.63(+1.31%) |
Jun 28, 2018 | 46.14 | 48.73 | 44.51 | 48.20 | 4,715,482 | +1.95(+4.22%) |
Jun 27, 2018 | 49.91 | 50.00 | 45.50 | 46.25 | 6,339,384 | -3.56(-7.15%) |
Jun 26, 2018 | 51.34 | 51.56 | 47.34 | 49.81 | 7,108,719 | -1.46(-2.85%) |
Jun 25, 2018 | 52.85 | 53.72 | 50.86 | 51.27 | 5,399,857 | -1.58(-2.99%) |
Jun 22, 2018 | 56.10 | 56.20 | 52.84 | 52.85 | 21,720,164 | -3.01(-5.39%) |
Jun 21, 2018 | 58.37 | 58.46 | 55.27 | 55.86 | 4,231,873 | -2.31(-3.97%) |
Jun 20, 2018 | 57.05 | 58.36 | 56.84 | 58.17 | 2,763,411 | +0.81(+1.41%) |
Jun 19, 2018 | 58.00 | 58.29 | 56.11 | 57.36 | 3,671,928 | -1.05(-1.80%) |
Jun 18, 2018 | 57.38 | 58.81 | 56.57 | 58.41 | 3,798,644 | +0.55(+0.95%) |
Jun 15, 2018 | 59.20 | 56.41 | 57.86 | 7,403,071 | +1.45(+2.57%) | |
Jun 14, 2018 | 53.30 | 56.87 | 53.10 | 56.41 | 5,199,262 | +2.94(+5.50%) |
Jun 13, 2018 | 53.93 | 54.69 | 53.05 | 53.47 | 4,442,418 | -0.09(-0.17%) |
Jun 12, 2018 | 52.90 | 54.60 | 52.10 | 53.56 | 4,523,327 | +0.54(+1.02%) |
Jun 11, 2018 | 52.84 | 54.19 | 50.75 | 53.02 | 5,561,511 | -1.12(-2.07%) |
Jun 08, 2018 | 53.61 | 55.37 | 52.50 | 54.14 | 7,273,878 | +1.17(+2.21%) |
Jun 07, 2018 | 61.22 | 62.52 | 52.32 | 52.97 | 10,654,902 | -7.01(-11.69%) |
Jun 06, 2018 | 65.47 | 59.98 | 15,771,032 | +4.02(+7.18%) | ||
Jun 05, 2018 | 53.94 | 57.31 | 52.71 | 55.96 | 12,903,205 | +3.39(+6.45%) |
Jun 04, 2018 | 62.27 | 63.34 | 50.56 | 52.57 | 30,870,008 | -37.78(-41.82%) |
Jun 01, 2018 | 79.47 | 92.17 | 79.33 | 90.35 | 4,324,649 | +10.08(+12.56%) |
May 31, 2018 | 81.03 | 83.47 | 80.07 | 80.27 | 10,466,060 | -0.33(-0.41%) |
May 30, 2018 | 78.05 | 81.32 | 78.05 | 80.60 | 1,502,319 | +2.77(+3.56%) |
May 29, 2018 | 79.67 | 80.80 | 76.42 | 77.83 | 1,937,211 | -2.13(-2.66%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.62(-0.77%) | |
May 24, 2018 | 83.43 | 83.90 | 80.33 | 80.58 | 1,821,484 | -2.22(-2.68%) |
May 23, 2018 | 81.83 | 83.16 | 80.53 | 82.80 | 1,341,614 | +0.85(+1.04%) |
May 22, 2018 | 83.77 | 84.03 | 80.71 | 81.95 | 1,693,480 | -1.52(-1.82%) |
May 21, 2018 | 85.66 | 86.63 | 81.62 | 83.47 | 1,621,651 | -1.83(-2.15%) |
May 18, 2018 | 79.82 | 86.11 | 79.66 | 85.30 | 3,770,562 | +6.07(+7.66%) |
May 17, 2018 | 80.99 | 82.59 | 76.25 | 79.23 | 5,387,978 | -6.57(-7.66%) |
May 16, 2018 | 83.33 | 85.90 | 81.05 | 85.80 | 2,671,786 | +2.40(+2.88%) |
May 15, 2018 | 80.38 | 85.00 | 80.28 | 83.40 | 2,469,681 | +2.47(+3.05%) |
May 14, 2018 | 79.33 | 85.00 | 79.12 | 80.93 | 2,393,451 | +1.49(+1.88%) |
May 11, 2018 | 75.00 | 80.16 | 70.69 | 79.44 | 4,112,208 | +2.15(+2.78%) |
May 10, 2018 | 78.15 | 80.90 | 76.31 | 77.29 | 2,661,936 | -0.54(-0.69%) |
May 09, 2018 | 78.09 | 78.20 | 76.22 | 77.83 | 1,993,279 | -0.27(-0.35%) |
May 08, 2018 | 77.83 | 78.90 | 76.50 | 78.10 | 1,785,319 | -0.66(-0.84%) |
May 07, 2018 | 77.08 | 80.22 | 76.41 | 78.76 | 1,745,142 | +1.56(+2.02%) |
May 04, 2018 | 82.09 | 82.09 | 75.33 | 77.20 | 3,908,582 | -5.55(-6.71%) |
May 03, 2018 | 84.96 | 85.25 | 80.25 | 82.75 | 1,830,284 | -2.56(-3.00%) |
May 02, 2018 | 83.42 | 86.88 | 83.30 | 85.31 | 2,118,440 | +1.19(+1.41%) |
May 01, 2018 | 83.18 | 84.38 | 82.26 | 84.12 | 1,343,747 | +0.46(+0.55%) |
Apr 30, 2018 | 83.00 | 86.44 | 82.13 | 83.66 | 1,614,502 | +0.00(+0.00%) |
Apr 27, 2018 | 83.91 | 84.45 | 81.89 | 83.66 | 1,132,874 | -0.53(-0.63%) |
Apr 26, 2018 | 83.19 | 85.26 | 81.20 | 84.19 | 1,778,466 | +1.60(+1.94%) |
Apr 25, 2018 | 84.37 | 86.59 | 79.35 | 82.59 | 2,606,595 | -1.92(-2.27%) |
Apr 24, 2018 | 86.14 | 87.00 | 83.06 | 84.51 | 2,016,677 | -0.94(-1.10%) |
Apr 23, 2018 | 86.80 | 86.88 | 82.11 | 85.45 | 2,860,138 | -0.76(-0.88%) |
Apr 20, 2018 | 89.82 | 90.66 | 85.47 | 86.21 | 3,089,896 | -3.94(-4.37%) |
Apr 19, 2018 | 92.55 | 92.55 | 89.92 | 90.15 | 1,724,753 | -2.39(-2.58%) |
Apr 18, 2018 | 93.30 | 93.36 | 90.13 | 92.54 | 1,800,993 | -1.17(-1.25%) |
Apr 17, 2018 | 95.01 | 95.50 | 90.77 | 93.71 | 2,294,839 | +0.24(+0.26%) |
Apr 16, 2018 | 101.62 | 101.91 | 81.26 | 93.47 | 7,181,439 | -7.03(-7.00%) |
Apr 13, 2018 | 104.73 | 104.88 | 100.13 | 100.50 | 1,082,724 | -3.24(-3.12%) |
Apr 12, 2018 | 103.30 | 104.07 | 101.89 | 103.74 | 1,117,800 | +0.97(+0.94%) |
Apr 11, 2018 | 102.11 | 103.93 | 101.01 | 102.77 | 1,682,631 | +0.03(+0.03%) |
Apr 10, 2018 | 105.62 | 106.00 | 99.53 | 102.74 | 2,295,277 | -1.71(-1.64%) |
Apr 09, 2018 | 95.00 | 105.17 | 94.70 | 104.45 | 2,857,531 | +10.58(+11.27%) |
Apr 06, 2018 | 94.00 | 95.00 | 89.80 | 93.87 | 4,925,220 | -7.57(-7.46%) |
Apr 05, 2018 | 102.72 | 103.32 | 100.07 | 101.44 | 1,551,034 | -0.41(-0.40%) |
Apr 04, 2018 | 97.17 | 102.25 | 97.04 | 101.85 | 1,201,034 | +2.49(+2.51%) |
Apr 03, 2018 | 99.90 | 100.50 | 96.48 | 99.36 | 1,816,797 | +0.59(+0.60%) |
Apr 02, 2018 | 106.97 | 108.23 | 97.26 | 98.77 | 2,797,535 | -7.49(-7.05%) |
Mar 29, 2018 | 106.26 | 106.26 | 106.26 | 0 | +1.25(+1.19%) | |
Mar 28, 2018 | 104.88 | 106.66 | 103.24 | 105.01 | 1,416,955 | +0.50(+0.48%) |
Mar 27, 2018 | 106.57 | 107.25 | 103.57 | 104.51 | 1,583,811 | -2.52(-2.35%) |
Mar 26, 2018 | 104.96 | 107.34 | 103.60 | 107.03 | 2,418,119 | +4.03(+3.91%) |
Mar 23, 2018 | 103.89 | 105.60 | 102.78 | 103.00 | 1,700,570 | -1.01(-0.97%) |
Mar 22, 2018 | 105.71 | 108.07 | 103.37 | 104.01 | 1,839,140 | -2.90(-2.71%) |
Mar 21, 2018 | 107.42 | 109.09 | 106.44 | 106.91 | 1,745,243 | -0.29(-0.27%) |
Mar 20, 2018 | 105.25 | 109.00 | 104.78 | 107.20 | 3,416,497 | +2.19(+2.09%) |
Mar 19, 2018 | 103.08 | 107.33 | 102.86 | 105.01 | 3,182,826 | +2.01(+1.95%) |
Mar 16, 2018 | 102.37 | 105.03 | 101.65 | 103.00 | 34,820,720 | +0.99(+0.97%) |
Mar 15, 2018 | 104.27 | 105.09 | 99.81 | 102.01 | 2,954,213 | -2.50(-2.39%) |
Mar 14, 2018 | 103.99 | 109.22 | 102.01 | 104.51 | 3,495,617 | +1.35(+1.31%) |
Mar 13, 2018 | 103.83 | 103.96 | 99.16 | 103.16 | 2,406,893 | +0.09(+0.09%) |
Mar 12, 2018 | 109.42 | 111.36 | 101.81 | 103.07 | 3,092,381 | -5.27(-4.86%) |
Mar 09, 2018 | 107.17 | 109.32 | 105.75 | 108.34 | 1,857,678 | -0.10(-0.09%) |
Mar 08, 2018 | 102.40 | 108.50 | 100.61 | 108.44 | 2,086,926 | +7.14(+7.05%) |
Mar 07, 2018 | 101.34 | 101.30 | 2,522,570 | +3.21(+3.27%) | ||
Mar 06, 2018 | 99.41 | 101.09 | 97.84 | 98.09 | 3,158,941 | -3.99(-3.91%) |
Mar 05, 2018 | 102.50 | 105.74 | 100.52 | 102.08 | 2,073,709 | -0.79(-0.77%) |
Mar 02, 2018 | 88.50 | 104.93 | 87.00 | 102.87 | 6,588,638 | +18.32(+21.67%) |
Mar 01, 2018 | 86.98 | 86.99 | 82.10 | 84.55 | 2,413,648 | -2.01(-2.32%) |
Feb 28, 2018 | 89.86 | 90.47 | 86.43 | 86.56 | 1,328,404 | -3.49(-3.88%) |
Feb 27, 2018 | 90.82 | 91.95 | 89.85 | 90.05 | 1,061,679 | -0.51(-0.56%) |
Feb 26, 2018 | 89.59 | 90.91 | 89.55 | 90.56 | 1,940,987 | +0.96(+1.07%) |
Feb 23, 2018 | 88.70 | 89.97 | 87.20 | 89.60 | 1,286,739 | +1.39(+1.58%) |
Feb 22, 2018 | 86.59 | 90.96 | 86.59 | 88.21 | 2,382,716 | +1.76(+2.04%) |
Feb 21, 2018 | 83.26 | 89.49 | 83.26 | 86.45 | 2,032,386 | +3.00(+3.59%) |
Feb 20, 2018 | 83.55 | 87.45 | 82.90 | 83.45 | 2,382,706 | +0.02(+0.02%) |
Feb 16, 2018 | 83.43 | 83.43 | 83.43 | 0 | +1.29(+1.57%) | |
Feb 15, 2018 | 86.19 | 86.34 | 81.10 | 82.14 | 2,643,928 | -1.86(-2.21%) |
Feb 14, 2018 | 72.99 | 86.87 | 70.45 | 84.00 | 8,582,889 | +8.34(+11.02%) |
Feb 13, 2018 | 78.01 | 78.49 | 75.26 | 75.66 | 1,618,834 | -3.04(-3.86%) |
Feb 12, 2018 | 74.97 | 79.39 | 73.52 | 78.70 | 2,274,467 | +4.06(+5.44%) |
Feb 09, 2018 | 75.30 | 76.26 | 69.50 | 74.64 | 2,298,577 | -0.01(-0.01%) |
Feb 08, 2018 | 78.01 | 78.25 | 73.85 | 74.65 | 2,338,243 | -1.92(-2.51%) |
Feb 07, 2018 | 80.00 | 80.25 | 70.01 | 76.57 | 3,479,746 | -2.16(-2.74%) |
Feb 06, 2018 | 80.46 | 83.28 | 73.01 | 78.73 | 3,847,864 | -5.96(-7.04%) |
Feb 05, 2018 | 87.65 | 89.89 | 81.25 | 84.69 | 3,153,434 | -3.31(-3.76%) |
Feb 02, 2018 | 87.50 | 99.02 | 83.60 | 88.00 | 6,835,582 | -0.74(-0.83%) |
Feb 01, 2018 | 82.98 | 90.09 | 82.54 | 88.74 | 3,385,482 | +5.13(+6.14%) |
Jan 31, 2018 | 83.50 | 84.45 | 82.54 | 83.61 | 1,329,186 | +1.16(+1.41%) |
Jan 30, 2018 | 80.74 | 80.96 | 79.01 | 82.45 | 1,654,541 | +0.06(+0.07%) |
Jan 29, 2018 | 79.25 | 82.74 | 79.25 | 82.39 | 2,080,604 | +3.36(+4.25%) |
Jan 26, 2018 | 79.23 | 81.41 | 77.38 | 79.03 | 2,496,658 | +0.10(+0.13%) |
Jan 25, 2018 | 76.20 | 79.37 | 75.06 | 78.93 | 1,782,044 | +2.40(+3.14%) |
Jan 24, 2018 | 78.00 | 78.77 | 75.88 | 76.53 | 2,326,395 | -1.26(-1.62%) |
Jan 23, 2018 | 76.43 | 77.92 | 74.46 | 77.79 | 2,273,018 | +1.01(+1.32%) |
Jan 22, 2018 | 72.41 | 79.75 | 72.18 | 76.78 | 3,235,913 | +5.19(+7.25%) |
Jan 19, 2018 | 69.75 | 72.18 | 69.62 | 71.59 | 3,699,340 | +1.43(+2.04%) |
Jan 18, 2018 | 69.25 | 70.91 | 68.15 | 70.16 | 1,552,946 | +0.76(+1.10%) |
Jan 17, 2018 | 69.99 | 70.98 | 68.52 | 69.40 | 2,594,151 | -0.34(-0.49%) |
Jan 16, 2018 | 73.25 | 75.33 | 68.88 | 69.74 | 3,684,049 | -2.26(-3.14%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | +2.12(+3.03%) | |
Jan 11, 2018 | 68.51 | 70.52 | 68.05 | 69.88 | 2,454,666 | +0.98(+1.42%) |
Jan 10, 2018 | 65.33 | 68.90 | 6,309,783 | +0.87(+1.28%) | ||
Jan 09, 2018 | 58.20 | 69.42 | 58.20 | 68.03 | 5,983,259 | +10.63(+18.52%) |
Jan 08, 2018 | 57.15 | 57.70 | 54.63 | 57.40 | 1,337,128 | -0.36(-0.62%) |
Jan 05, 2018 | 58.34 | 58.91 | 57.21 | 57.76 | 1,519,636 | -0.58(-0.99%) |
Jan 04, 2018 | 57.86 | 58.88 | 56.81 | 58.34 | 1,420,563 | +0.48(+0.83%) |
Jan 03, 2018 | 57.75 | 59.46 | 57.40 | 57.86 | 1,519,345 | +0.21(+0.36%) |