Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.10 | 36.15 | 34.00 | 35.09 | 7,333,914 | +0.22(+0.63%) |
Dec 28, 2018 | 35.38 | 35.66 | 34.36 | 34.87 | 5,573,505 | -0.14(-0.41%) |
Dec 27, 2018 | 34.09 | 35.03 | 33.59 | 35.01 | 4,650,457 | +0.44(+1.26%) |
Dec 26, 2018 | 33.45 | 34.64 | 31.67 | 34.58 | 7,963,838 | +1.75(+5.33%) |
Dec 24, 2018 | 33.41 | 34.03 | 32.53 | 32.82 | 3,990,290 | -0.79(-2.34%) |
Dec 21, 2018 | 34.57 | 35.21 | 33.57 | 33.61 | 11,589,990 | -0.74(-2.15%) |
Dec 20, 2018 | 34.19 | 35.91 | 33.85 | 34.35 | 9,842,590 | +0.10(+0.30%) |
Dec 19, 2018 | 35.97 | 36.67 | 33.83 | 34.25 | 8,434,505 | -2.00(-5.53%) |
Dec 18, 2018 | 35.81 | 37.27 | 35.76 | 36.25 | 5,570,762 | +0.44(+1.23%) |
Dec 17, 2018 | 36.26 | 37.56 | 35.53 | 35.81 | 6,757,294 | -0.50(-1.37%) |
Dec 14, 2018 | 36.77 | 37.44 | 36.29 | 36.31 | 6,103,941 | -1.10(-2.95%) |
Dec 13, 2018 | 38.58 | 38.59 | 37.21 | 37.41 | 5,258,744 | -0.95(-2.47%) |
Dec 12, 2018 | 39.55 | 39.58 | 38.29 | 38.36 | 6,511,835 | -0.59(-1.51%) |
Dec 11, 2018 | 39.51 | 39.94 | 38.42 | 38.95 | 4,449,930 | -0.06(-0.14%) |
Dec 10, 2018 | 38.85 | 39.36 | 38.14 | 39.00 | 5,277,561 | -0.35(-0.88%) |
Dec 07, 2018 | 40.63 | 40.98 | 39.11 | 39.35 | 5,054,005 | -1.47(-3.60%) |
Dec 06, 2018 | 40.30 | 40.88 | 39.44 | 40.82 | 7,212,745 | +0.52(+1.30%) |
Dec 04, 2018 | 43.03 | 43.41 | 39.81 | 40.30 | 10,807,184 | -3.12(-7.18%) |
Dec 03, 2018 | 43.31 | 43.57 | 42.05 | 43.41 | 7,989,249 | +0.92(+2.16%) |
Nov 30, 2018 | 42.52 | 42.80 | 40.64 | 42.50 | 10,062,189 | -0.12(-0.29%) |
Nov 29, 2018 | 44.63 | 44.94 | 42.35 | 42.62 | 7,777,072 | -2.46(-5.46%) |
Nov 28, 2018 | 45.99 | 46.23 | 41.71 | 45.08 | 11,177,698 | -0.50(-1.09%) |
Nov 27, 2018 | 44.47 | 45.82 | 44.28 | 45.58 | 3,725,929 | +0.71(+1.59%) |
Nov 26, 2018 | 45.38 | 45.41 | 44.14 | 44.87 | 4,449,674 | +0.54(+1.23%) |
Nov 23, 2018 | 43.85 | 45.02 | 43.54 | 44.32 | 3,480,810 | +0.41(+0.94%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +1.14(+2.67%) | |
Nov 20, 2018 | 40.39 | 43.61 | 39.88 | 42.77 | 9,050,657 | +0.53(+1.26%) |
Nov 19, 2018 | 43.19 | 43.80 | 42.16 | 42.23 | 4,729,239 | -1.40(-3.20%) |
Nov 16, 2018 | 43.10 | 44.06 | 42.68 | 43.63 | 4,152,747 | -0.12(-0.28%) |
Nov 15, 2018 | 42.02 | 44.12 | 41.54 | 43.75 | 5,450,625 | +1.57(+3.73%) |
Nov 14, 2018 | 42.77 | 43.49 | 41.78 | 42.18 | 4,674,861 | +0.34(+0.81%) |
Nov 13, 2018 | 40.90 | 41.97 | 40.69 | 41.84 | 6,741,139 | +1.15(+2.83%) |
Nov 12, 2018 | 42.40 | 42.43 | 40.44 | 40.69 | 5,408,076 | -2.13(-4.96%) |
Nov 09, 2018 | 43.99 | 44.25 | 42.00 | 42.81 | 6,116,224 | -1.71(-3.85%) |
Nov 08, 2018 | 45.44 | 45.80 | 44.30 | 44.53 | 4,271,302 | -0.91(-2.00%) |
Nov 07, 2018 | 46.25 | 46.42 | 44.47 | 45.44 | 4,246,782 | -0.35(-0.76%) |
Nov 06, 2018 | 45.01 | 46.05 | 44.82 | 45.78 | 3,917,443 | +0.51(+1.12%) |
Nov 05, 2018 | 44.72 | 46.08 | 43.98 | 45.28 | 6,356,672 | +0.58(+1.30%) |
Nov 02, 2018 | 42.90 | 44.93 | 42.67 | 44.70 | 8,281,036 | +0.62(+1.40%) |
Nov 01, 2018 | 40.53 | 44.38 | 40.49 | 44.08 | 10,340,726 | +3.75(+9.31%) |
Oct 31, 2018 | 39.65 | 41.37 | 39.44 | 40.32 | 8,221,954 | +1.59(+4.11%) |
Oct 30, 2018 | 38.91 | 39.88 | 37.99 | 38.73 | 10,942,776 | -0.17(-0.43%) |
Oct 29, 2018 | 41.80 | 42.07 | 38.49 | 38.90 | 14,655,306 | -2.47(-5.97%) |
Oct 26, 2018 | 44.38 | 44.54 | 39.32 | 41.37 | 31,793,726 | -9.19(-18.18%) |
Oct 25, 2018 | 49.52 | 51.34 | 49.27 | 50.57 | 7,747,062 | +1.56(+3.19%) |
Oct 24, 2018 | 51.94 | 52.17 | 48.92 | 49.00 | 6,209,412 | -3.11(-5.96%) |
Oct 23, 2018 | 50.37 | 52.48 | 50.18 | 52.11 | 4,168,843 | +0.28(+0.54%) |
Oct 22, 2018 | 53.11 | 53.48 | 51.74 | 51.83 | 4,762,604 | -1.10(-2.09%) |
Oct 19, 2018 | 52.53 | 54.09 | 52.49 | 52.94 | 6,706,345 | +0.66(+1.27%) |
Oct 18, 2018 | 51.89 | 53.24 | 51.86 | 52.27 | 5,235,550 | +0.07(+0.13%) |
Oct 17, 2018 | 52.63 | 53.23 | 51.83 | 52.21 | 3,212,611 | -0.28(-0.53%) |
Oct 16, 2018 | 51.77 | 52.65 | 51.29 | 52.49 | 3,450,903 | +1.46(+2.86%) |
Oct 15, 2018 | 50.58 | 51.93 | 50.38 | 51.03 | 3,130,749 | +0.08(+0.17%) |
Oct 12, 2018 | 51.65 | 52.11 | 50.45 | 50.94 | 4,720,546 | +0.26(+0.52%) |
Oct 11, 2018 | 51.08 | 52.35 | 50.32 | 50.68 | 4,847,093 | -0.02(-0.04%) |
Oct 10, 2018 | 50.58 | 51.83 | 50.51 | 50.70 | 5,799,826 | -0.25(-0.50%) |
Oct 09, 2018 | 52.01 | 52.09 | 50.16 | 50.95 | 4,315,940 | -1.15(-2.21%) |
Oct 08, 2018 | 52.34 | 52.86 | 51.80 | 52.10 | 2,705,758 | -0.47(-0.89%) |
Oct 05, 2018 | 53.19 | 53.73 | 52.44 | 52.57 | 4,229,116 | -0.43(-0.81%) |
Oct 04, 2018 | 54.07 | 54.20 | 52.49 | 53.00 | 5,807,229 | -1.64(-3.00%) |
Oct 03, 2018 | 54.23 | 55.46 | 54.08 | 54.64 | 4,564,203 | +0.60(+1.11%) |
Oct 02, 2018 | 54.39 | 55.50 | 53.99 | 54.04 | 4,504,585 | -0.28(-0.52%) |
Oct 01, 2018 | 54.31 | 55.76 | 53.70 | 54.32 | 4,733,767 | -0.49(-0.89%) |
Sep 28, 2018 | 54.41 | 55.45 | 53.96 | 54.81 | 4,609,571 | +0.24(+0.45%) |
Sep 27, 2018 | 54.98 | 55.43 | 54.38 | 54.56 | 3,137,750 | -0.15(-0.27%) |
Sep 26, 2018 | 54.84 | 55.18 | 53.79 | 54.71 | 5,385,818 | -0.69(-1.24%) |
Sep 25, 2018 | 55.62 | 56.10 | 54.74 | 55.40 | 4,822,155 | -0.22(-0.40%) |
Sep 24, 2018 | 55.95 | 56.27 | 55.25 | 55.62 | 6,353,448 | -0.74(-1.32%) |
Sep 21, 2018 | 55.85 | 56.71 | 54.87 | 56.37 | 10,687,433 | +0.62(+1.12%) |
Sep 20, 2018 | 55.03 | 56.32 | 54.90 | 55.74 | 6,982,204 | +1.54(+2.84%) |
Sep 19, 2018 | 54.34 | 54.71 | 53.82 | 54.20 | 3,827,075 | +0.27(+0.50%) |
Sep 18, 2018 | 53.34 | 54.87 | 53.15 | 53.93 | 5,316,585 | +0.85(+1.61%) |
Sep 17, 2018 | 52.76 | 53.94 | 52.63 | 53.08 | 3,771,861 | +0.20(+0.39%) |
Sep 14, 2018 | 53.24 | 53.80 | 52.14 | 52.88 | 3,262,720 | -0.13(-0.25%) |
Sep 13, 2018 | 52.95 | 53.58 | 52.12 | 53.01 | 5,523,613 | +0.49(+0.94%) |
Sep 12, 2018 | 49.99 | 53.54 | 49.77 | 52.51 | 7,767,712 | +1.48(+2.89%) |
Sep 11, 2018 | 51.69 | 51.87 | 50.24 | 51.04 | 7,942,642 | -1.92(-3.63%) |
Sep 10, 2018 | 53.84 | 53.90 | 52.83 | 52.96 | 3,908,243 | -0.59(-1.11%) |
Sep 07, 2018 | 53.38 | 54.17 | 52.55 | 53.55 | 5,157,140 | -0.09(-0.17%) |
Sep 06, 2018 | 55.56 | 55.56 | 53.41 | 53.65 | 6,434,338 | -2.06(-3.70%) |
Sep 05, 2018 | 55.81 | 56.50 | 55.05 | 55.71 | 6,134,834 | -0.21(-0.38%) |
Sep 04, 2018 | 57.32 | 57.32 | 54.70 | 55.92 | 9,542,101 | -2.78(-4.74%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.79 | 58.95 | 58.38 | 58.74 | 3,478,122 | -0.10(-0.17%) |
Aug 29, 2018 | 60.14 | 60.21 | 58.82 | 58.85 | 3,891,985 | -1.19(-1.98%) |
Aug 28, 2018 | 60.12 | 60.27 | 59.57 | 60.03 | 2,297,676 | +0.19(+0.31%) |
Aug 27, 2018 | 59.46 | 60.54 | 59.41 | 59.85 | 3,408,234 | +0.61(+1.03%) |
Aug 24, 2018 | 59.15 | 59.64 | 58.92 | 59.24 | 2,819,116 | +0.43(+0.73%) |
Aug 23, 2018 | 59.26 | 59.83 | 58.65 | 58.81 | 3,392,634 | -0.62(-1.05%) |
Aug 22, 2018 | 60.18 | 60.21 | 59.36 | 59.43 | 2,996,203 | -0.81(-1.34%) |
Aug 21, 2018 | 59.83 | 60.56 | 59.75 | 60.24 | 3,315,920 | +0.81(+1.36%) |
Aug 20, 2018 | 60.20 | 60.20 | 58.77 | 59.43 | 3,769,173 | -0.57(-0.94%) |
Aug 17, 2018 | 60.07 | 60.28 | 59.09 | 60.00 | 3,664,527 | -0.40(-0.66%) |
Aug 16, 2018 | 59.78 | 60.79 | 59.75 | 60.40 | 4,556,262 | +1.03(+1.74%) |
Aug 15, 2018 | 58.72 | 59.59 | 57.13 | 59.37 | 10,958,354 | -0.97(-1.60%) |
Aug 14, 2018 | 60.07 | 61.07 | 59.75 | 60.33 | 3,509,537 | +0.71(+1.20%) |
Aug 13, 2018 | 60.31 | 60.69 | 59.45 | 59.62 | 3,862,035 | -0.53(-0.88%) |
Aug 10, 2018 | 60.81 | 61.24 | 60.04 | 60.14 | 5,018,500 | -1.23(-2.00%) |
Aug 09, 2018 | 62.01 | 62.20 | 60.62 | 61.37 | 6,363,137 | -0.87(-1.40%) |
Aug 08, 2018 | 62.85 | 62.89 | 62.22 | 62.24 | 3,393,889 | -0.65(-1.03%) |
Aug 07, 2018 | 63.63 | 64.56 | 62.86 | 62.89 | 4,378,601 | -0.51(-0.81%) |
Aug 06, 2018 | 62.78 | 63.55 | 62.77 | 63.40 | 3,859,087 | +0.32(+0.50%) |
Aug 03, 2018 | 63.81 | 63.91 | 62.50 | 63.09 | 5,055,665 | -0.52(-0.82%) |
Aug 02, 2018 | 64.05 | 64.20 | 63.51 | 63.61 | 5,097,023 | -0.66(-1.03%) |
Aug 01, 2018 | 65.17 | 65.38 | 64.23 | 64.27 | 5,061,580 | -0.85(-1.31%) |
Jul 31, 2018 | 65.95 | 66.57 | 65.09 | 65.12 | 5,336,949 | +0.11(+0.17%) |
Jul 30, 2018 | 65.96 | 66.75 | 64.55 | 65.01 | 6,957,638 | -1.02(-1.55%) |
Jul 27, 2018 | 69.15 | 69.62 | 64.94 | 66.03 | 12,092,790 | -5.53(-7.73%) |
Jul 26, 2018 | 70.11 | 71.98 | 69.98 | 71.56 | 5,764,129 | +1.36(+1.93%) |
Jul 25, 2018 | 69.78 | 70.68 | 69.67 | 70.21 | 3,252,315 | +0.48(+0.69%) |
Jul 24, 2018 | 71.46 | 69.59 | 69.72 | 3,520,753 | -1.18(-1.66%) | |
Jul 23, 2018 | 71.04 | 69.45 | 70.90 | 4,108,454 | -0.24(-0.34%) | |
Jul 20, 2018 | 72.04 | 72.10 | 71.02 | 71.15 | 3,598,127 | -0.76(-1.06%) |
Jul 19, 2018 | 73.19 | 71.66 | 71.91 | 2,808,768 | -1.23(-1.68%) | |
Jul 18, 2018 | 73.34 | 73.58 | 72.89 | 73.13 | 2,693,055 | -0.19(-0.27%) |
Jul 17, 2018 | 72.26 | 73.44 | 72.09 | 73.33 | 1,769,668 | +0.52(+0.71%) |
Jul 16, 2018 | 73.97 | 73.97 | 72.62 | 72.81 | 2,342,638 | -1.01(-1.37%) |
Jul 13, 2018 | 73.16 | 74.32 | 73.13 | 73.82 | 1,821,905 | +0.62(+0.85%) |
Jul 12, 2018 | 73.14 | 73.27 | 72.72 | 73.20 | 2,205,832 | +0.61(+0.84%) |
Jul 11, 2018 | 73.57 | 73.65 | 72.31 | 72.59 | 3,447,106 | -1.75(-2.35%) |
Jul 10, 2018 | 74.15 | 74.38 | 73.46 | 74.34 | 2,999,193 | +0.37(+0.50%) |
Jul 09, 2018 | 72.78 | 73.99 | 72.52 | 73.97 | 2,921,272 | +1.62(+2.25%) |
Jul 06, 2018 | 71.76 | 72.44 | 71.01 | 72.34 | 2,409,855 | +0.44(+0.61%) |
Jul 05, 2018 | 71.68 | 72.15 | 71.07 | 71.91 | 2,786,671 | +0.55(+0.77%) |
Jul 03, 2018 | 71.36 | 71.36 | 71.36 | 0 | -1.09(-1.50%) | |
Jul 02, 2018 | 71.02 | 72.57 | 70.61 | 72.44 | 2,678,518 | +0.58(+0.81%) |
Jun 29, 2018 | 72.04 | 72.93 | 71.67 | 71.86 | 2,812,384 | +0.45(+0.62%) |
Jun 28, 2018 | 71.42 | 72.02 | 70.92 | 71.41 | 3,418,190 | +0.12(+0.17%) |
Jun 27, 2018 | 72.39 | 72.79 | 71.28 | 71.29 | 3,667,768 | -1.12(-1.54%) |
Jun 26, 2018 | 72.23 | 72.68 | 71.68 | 72.41 | 3,808,342 | +0.35(+0.49%) |
Jun 25, 2018 | 72.93 | 73.29 | 71.03 | 72.06 | 4,951,967 | -1.43(-1.95%) |
Jun 22, 2018 | 74.95 | 75.02 | 73.36 | 73.49 | 3,878,404 | -1.12(-1.50%) |
Jun 21, 2018 | 76.33 | 77.27 | 74.46 | 74.60 | 4,102,042 | +0.62(+0.84%) |
Jun 20, 2018 | 74.71 | 74.86 | 73.82 | 73.99 | 3,103,348 | -0.27(-0.36%) |
Jun 19, 2018 | 74.60 | 72.77 | 74.25 | 3,382,931 | +0.22(+0.30%) | |
Jun 18, 2018 | 73.83 | 74.25 | 72.73 | 74.03 | 4,247,228 | -0.30(-0.41%) |
Jun 15, 2018 | 76.14 | 73.80 | 74.34 | 5,985,402 | -1.80(-2.36%) | |
Jun 14, 2018 | 76.64 | 77.13 | 75.99 | 76.14 | 4,458,417 | -0.29(-0.37%) |
Jun 13, 2018 | 76.03 | 76.98 | 75.83 | 76.42 | 4,571,044 | +0.68(+0.90%) |
Jun 12, 2018 | 76.86 | 76.86 | 75.05 | 75.74 | 4,339,982 | -0.81(-1.06%) |
Jun 11, 2018 | 76.03 | 77.00 | 75.91 | 76.55 | 4,246,570 | +0.35(+0.46%) |
Jun 08, 2018 | 75.39 | 76.41 | 74.84 | 76.20 | 3,116,089 | +0.02(+0.02%) |
Jun 07, 2018 | 78.11 | 78.24 | 74.37 | 76.18 | 9,567,286 | -1.96(-2.50%) |
Jun 06, 2018 | 78.00 | 78.14 | 5,208,640 | -1.09(-1.37%) | ||
Jun 05, 2018 | 78.86 | 79.41 | 78.51 | 79.23 | 3,091,248 | +0.97(+1.24%) |
Jun 04, 2018 | 78.78 | 78.84 | 77.26 | 78.26 | 4,595,352 | -0.94(-1.19%) |
Jun 01, 2018 | 77.67 | 79.29 | 77.10 | 79.20 | 4,064,545 | +2.18(+2.83%) |
May 31, 2018 | 79.59 | 80.16 | 76.97 | 77.02 | 5,308,605 | -2.79(-3.49%) |
May 30, 2018 | 80.38 | 80.47 | 79.36 | 79.81 | 3,308,240 | +0.04(+0.05%) |
May 29, 2018 | 79.07 | 80.48 | 78.97 | 79.77 | 3,213,990 | +0.13(+0.16%) |
May 25, 2018 | 79.64 | 79.64 | 79.64 | 0 | -1.02(-1.27%) | |
May 24, 2018 | 81.21 | 81.73 | 80.12 | 80.66 | 5,206,966 | -0.96(-1.18%) |
May 23, 2018 | 80.20 | 81.65 | 79.70 | 81.62 | 4,795,075 | +0.58(+0.72%) |
May 22, 2018 | 81.30 | 81.73 | 80.47 | 81.04 | 4,606,798 | +1.24(+1.55%) |
May 21, 2018 | 79.90 | 80.67 | 79.27 | 79.81 | 4,375,741 | +1.64(+2.10%) |
May 18, 2018 | 79.14 | 79.97 | 77.84 | 78.17 | 3,722,097 | -1.63(-2.05%) |
May 17, 2018 | 80.02 | 80.91 | 79.04 | 79.80 | 4,363,618 | -0.46(-0.57%) |
May 16, 2018 | 77.01 | 80.37 | 76.87 | 80.26 | 7,723,196 | +3.73(+4.87%) |
May 15, 2018 | 75.91 | 76.83 | 74.72 | 76.53 | 6,400,302 | +1.72(+2.29%) |
May 14, 2018 | 74.65 | 76.52 | 74.37 | 74.82 | 6,803,969 | +2.14(+2.94%) |
May 11, 2018 | 72.86 | 73.63 | 72.47 | 72.68 | 3,285,740 | -0.22(-0.30%) |
May 10, 2018 | 72.90 | 73.07 | 72.03 | 72.90 | 3,556,926 | +0.54(+0.75%) |
May 09, 2018 | 71.99 | 72.58 | 71.15 | 72.35 | 3,765,437 | +0.66(+0.93%) |
May 08, 2018 | 72.40 | 72.77 | 71.04 | 71.69 | 3,010,272 | -0.73(-1.01%) |
May 07, 2018 | 71.69 | 73.02 | 71.43 | 72.42 | 4,904,540 | +1.14(+1.60%) |
May 04, 2018 | 70.69 | 71.72 | 70.14 | 71.28 | 5,180,658 | +0.28(+0.39%) |
May 03, 2018 | 70.67 | 71.46 | 70.06 | 71.00 | 4,908,674 | +0.19(+0.27%) |
May 02, 2018 | 73.30 | 73.57 | 70.73 | 70.81 | 5,876,972 | -2.79(-3.79%) |
May 01, 2018 | 72.14 | 74.15 | 72.14 | 73.59 | 4,906,866 | +0.92(+1.27%) |
Apr 30, 2018 | 74.43 | 75.63 | 70.74 | 72.67 | 8,202,499 | -1.93(-2.58%) |
Apr 27, 2018 | 79.51 | 80.43 | 74.34 | 74.60 | 9,899,501 | -6.48(-8.00%) |
Apr 26, 2018 | 80.52 | 81.52 | 79.82 | 81.08 | 4,693,855 | +1.84(+2.32%) |
Apr 25, 2018 | 79.72 | 80.19 | 77.34 | 79.24 | 2,828,210 | -0.47(-0.59%) |
Apr 24, 2018 | 81.23 | 82.80 | 79.20 | 79.71 | 3,745,070 | -0.53(-0.66%) |
Apr 23, 2018 | 83.08 | 83.14 | 79.91 | 80.24 | 3,646,002 | -2.36(-2.86%) |
Apr 20, 2018 | 82.24 | 84.39 | 81.89 | 82.60 | 3,858,300 | +0.05(+0.06%) |
Apr 19, 2018 | 83.58 | 84.44 | 81.75 | 82.56 | 2,580,703 | -2.02(-2.39%) |
Apr 18, 2018 | 83.19 | 84.91 | 82.19 | 84.58 | 3,274,920 | +0.30(+0.36%) |
Apr 17, 2018 | 84.18 | 84.74 | 83.74 | 84.27 | 2,332,314 | +0.78(+0.94%) |
Apr 16, 2018 | 83.52 | 83.56 | 82.12 | 83.49 | 2,737,847 | +0.54(+0.66%) |
Apr 13, 2018 | 84.12 | 84.77 | 82.53 | 82.94 | 3,110,248 | -0.53(-0.63%) |
Apr 12, 2018 | 83.37 | 84.13 | 82.96 | 83.47 | 2,517,996 | +0.80(+0.97%) |
Apr 11, 2018 | 82.91 | 83.78 | 82.47 | 82.67 | 2,863,623 | -1.01(-1.20%) |
Apr 10, 2018 | 83.49 | 85.13 | 83.13 | 83.67 | 3,262,712 | +1.99(+2.44%) |
Apr 09, 2018 | 81.73 | 83.92 | 81.52 | 81.68 | 2,561,902 | +0.73(+0.90%) |
Apr 06, 2018 | 80.95 | 4,001,586 | -2.55(-3.05%) | |||
Apr 05, 2018 | 85.85 | 86.13 | 83.07 | 83.50 | 2,512,545 | -1.83(-2.14%) |
Apr 04, 2018 | 81.25 | 85.57 | 81.25 | 85.32 | 2,509,848 | +1.20(+1.43%) |
Apr 03, 2018 | 83.54 | 84.66 | 82.36 | 84.12 | 2,534,500 | +1.13(+1.36%) |
Apr 02, 2018 | 85.32 | 86.15 | 81.99 | 83.00 | 3,691,488 | -2.10(-2.47%) |
Mar 29, 2018 | 85.10 | 85.10 | 85.10 | 0 | +1.36(+1.62%) | |
Mar 28, 2018 | 84.69 | 85.65 | 83.21 | 83.74 | 3,044,548 | -0.81(-0.96%) |
Mar 27, 2018 | 87.08 | 87.79 | 84.01 | 84.56 | 3,624,411 | -1.92(-2.22%) |
Mar 26, 2018 | 86.42 | 86.69 | 84.03 | 86.47 | 4,774,992 | +1.77(+2.09%) |
Mar 23, 2018 | 90.27 | 91.11 | 84.69 | 84.70 | 9,336,569 | -7.79(-8.42%) |
Mar 22, 2018 | 93.18 | 94.24 | 92.09 | 92.49 | 3,525,656 | -1.84(-1.95%) |
Mar 21, 2018 | 95.11 | 95.95 | 94.26 | 94.33 | 2,596,412 | -0.76(-0.80%) |
Mar 20, 2018 | 94.98 | 95.83 | 94.59 | 95.10 | 2,724,364 | +0.47(+0.49%) |
Mar 19, 2018 | 97.22 | 97.59 | 93.95 | 94.63 | 4,833,671 | -3.02(-3.09%) |
Mar 16, 2018 | 95.29 | 98.11 | 94.88 | 97.65 | 7,947,096 | +3.87(+4.13%) |
Mar 15, 2018 | 94.59 | 94.86 | 93.26 | 93.78 | 2,939,602 | -0.89(-0.94%) |
Mar 14, 2018 | 94.89 | 95.95 | 93.05 | 94.67 | 4,334,643 | +0.27(+0.28%) |
Mar 13, 2018 | 94.66 | 97.51 | 94.15 | 94.40 | 7,514,507 | +0.05(+0.05%) |
Mar 12, 2018 | 91.73 | 94.58 | 91.51 | 94.35 | 6,281,476 | +3.04(+3.33%) |
Mar 09, 2018 | 89.80 | 91.73 | 89.48 | 91.32 | 4,950,053 | +2.14(+2.40%) |
Mar 08, 2018 | 87.60 | 89.81 | 87.49 | 89.18 | 4,465,616 | +1.79(+2.05%) |
Mar 07, 2018 | 88.92 | 87.39 | 6,545,654 | +1.35(+1.57%) | ||
Mar 06, 2018 | 83.59 | 86.35 | 83.41 | 86.04 | 7,184,401 | +3.53(+4.28%) |
Mar 05, 2018 | 80.72 | 82.84 | 80.71 | 82.51 | 3,717,964 | +1.56(+1.93%) |
Mar 02, 2018 | 79.14 | 81.09 | 78.92 | 80.95 | 2,731,267 | +0.90(+1.12%) |
Mar 01, 2018 | 80.19 | 81.47 | 79.17 | 80.05 | 3,874,787 | +0.21(+0.26%) |
Feb 28, 2018 | 80.85 | 81.26 | 79.81 | 79.84 | 3,380,953 | -0.14(-0.17%) |
Feb 27, 2018 | 82.02 | 82.49 | 79.78 | 79.98 | 3,718,630 | -1.86(-2.28%) |
Feb 26, 2018 | 81.77 | 82.12 | 80.92 | 81.84 | 3,005,653 | +0.07(+0.09%) |
Feb 23, 2018 | 79.79 | 81.93 | 79.35 | 81.77 | 4,643,967 | +3.31(+4.22%) |
Feb 22, 2018 | 78.22 | 78.46 | 2,475,353 | -0.13(-0.16%) | ||
Feb 21, 2018 | 79.15 | 80.29 | 78.54 | 78.58 | 2,819,348 | -0.72(-0.91%) |
Feb 20, 2018 | 77.17 | 80.13 | 77.15 | 79.31 | 4,100,458 | +1.42(+1.83%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | +0.34(+0.44%) | |
Feb 15, 2018 | 77.62 | 76.48 | 77.55 | 3,415,139 | +1.11(+1.45%) | |
Feb 14, 2018 | 75.13 | 76.68 | 75.13 | 76.44 | 3,568,258 | +0.33(+0.43%) |
Feb 13, 2018 | 76.56 | 76.11 | 3,207,363 | +0.58(+0.77%) | ||
Feb 12, 2018 | 74.53 | 76.19 | 74.53 | 75.53 | 3,593,886 | +1.61(+2.17%) |
Feb 09, 2018 | 74.12 | 75.20 | 71.46 | 73.92 | 5,046,117 | +0.46(+0.62%) |
Feb 08, 2018 | 76.73 | 77.43 | 73.47 | 73.47 | 4,129,202 | -3.32(-4.32%) |
Feb 07, 2018 | 77.01 | 78.23 | 76.23 | 76.79 | 4,074,497 | -0.50(-0.64%) |
Feb 06, 2018 | 73.92 | 77.60 | 73.61 | 77.28 | 5,263,284 | +2.57(+3.44%) |
Feb 05, 2018 | 77.24 | 78.80 | 74.87 | 74.71 | 5,652,008 | -3.49(-4.46%) |
Feb 02, 2018 | 79.80 | 79.92 | 77.98 | 78.20 | 5,462,117 | -2.20(-2.74%) |
Feb 01, 2018 | 80.20 | 81.70 | 79.85 | 80.40 | 3,875,448 | -1.22(-1.49%) |
Jan 31, 2018 | 81.80 | 83.65 | 81.34 | 81.62 | 9,292,862 | +1.74(+2.18%) |
Jan 30, 2018 | 78.89 | 80.04 | 78.07 | 79.88 | 5,151,486 | -0.34(-0.42%) |
Jan 29, 2018 | 81.40 | 82.37 | 79.97 | 80.22 | 5,455,906 | -1.97(-2.40%) |
Jan 26, 2018 | 79.58 | 82.22 | 79.55 | 82.19 | 8,926,760 | +1.48(+1.83%) |
Jan 25, 2018 | 80.89 | 82.41 | 80.40 | 80.71 | 7,859,964 | +0.94(+1.17%) |
Jan 24, 2018 | 80.45 | 80.62 | 79.05 | 79.78 | 5,119,188 | -0.34(-0.42%) |
Jan 23, 2018 | 79.28 | 80.31 | 78.90 | 80.12 | 3,358,371 | +1.01(+1.28%) |
Jan 22, 2018 | 78.83 | 79.25 | 78.06 | 79.11 | 4,938,449 | +0.59(+0.75%) |
Jan 19, 2018 | 79.00 | 79.87 | 78.32 | 78.52 | 4,293,610 | -0.73(-0.93%) |
Jan 18, 2018 | 78.13 | 79.41 | 78.05 | 79.25 | 5,019,034 | +1.14(+1.46%) |
Jan 17, 2018 | 77.55 | 78.41 | 77.24 | 78.12 | 4,792,249 | +1.17(+1.53%) |
Jan 16, 2018 | 76.78 | 77.95 | 76.41 | 76.94 | 6,076,666 | +0.70(+0.91%) |
Jan 12, 2018 | 76.25 | 76.25 | 76.25 | 0 | +0.80(+1.06%) | |
Jan 11, 2018 | 74.23 | 76.05 | 74.21 | 75.45 | 4,166,389 | +1.23(+1.66%) |
Jan 10, 2018 | 74.25 | 74.22 | 5,386,403 | +0.27(+0.36%) | ||
Jan 09, 2018 | 74.78 | 75.31 | 73.78 | 73.95 | 4,154,198 | -0.75(-1.01%) |
Jan 08, 2018 | 76.14 | 76.14 | 73.94 | 74.70 | 5,313,264 | -1.15(-1.51%) |
Jan 05, 2018 | 75.58 | 76.11 | 74.86 | 75.85 | 2,973,310 | +0.48(+0.63%) |
Jan 04, 2018 | 75.22 | 76.14 | 73.10 | 75.37 | 5,639,246 | -0.46(-0.60%) |
Jan 03, 2018 | 75.22 | 76.03 | 75.04 | 75.83 | 3,546,326 | +1.18(+1.59%) |