Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.85 | 70.55 | 67.79 | 67.88 | 564,939 | -1.23(-1.78%) |
Oct 30, 2018 | 67.86 | 69.16 | 67.00 | 69.11 | 433,285 | +1.75(+2.60%) |
Oct 29, 2018 | 67.98 | 68.90 | 66.44 | 67.36 | 664,422 | +0.31(+0.46%) |
Oct 26, 2018 | 67.31 | 69.38 | 65.82 | 67.05 | 395,100 | -1.52(-2.22%) |
Oct 25, 2018 | 68.82 | 69.67 | 67.03 | 68.57 | 698,975 | +1.25(+1.86%) |
Oct 24, 2018 | 71.65 | 72.56 | 67.12 | 67.32 | 489,643 | -4.34(-6.06%) |
Oct 23, 2018 | 71.60 | 72.56 | 70.71 | 71.66 | 420,217 | -1.73(-2.36%) |
Oct 22, 2018 | 74.73 | 75.07 | 73.17 | 73.39 | 363,907 | -0.88(-1.18%) |
Oct 19, 2018 | 75.38 | 76.72 | 74.21 | 74.27 | 294,000 | -0.99(-1.32%) |
Oct 18, 2018 | 78.07 | 79.20 | 74.90 | 75.26 | 347,927 | -3.26(-4.15%) |
Oct 17, 2018 | 79.37 | 79.87 | 77.40 | 78.52 | 272,259 | -1.27(-1.59%) |
Oct 16, 2018 | 77.72 | 79.90 | 76.51 | 79.79 | 264,975 | +2.85(+3.70%) |
Oct 15, 2018 | 74.40 | 77.70 | 74.40 | 76.94 | 463,759 | +1.95(+2.60%) |
Oct 12, 2018 | 76.35 | 76.69 | 73.97 | 74.99 | 294,200 | +0.28(+0.37%) |
Oct 11, 2018 | 74.75 | 77.17 | 73.25 | 74.71 | 574,704 | -1.05(-1.39%) |
Oct 10, 2018 | 79.46 | 79.72 | 75.47 | 75.76 | 590,975 | -4.11(-5.15%) |
Oct 09, 2018 | 81.33 | 81.72 | 79.70 | 79.87 | 269,011 | -1.84(-2.25%) |
Oct 08, 2018 | 79.66 | 81.92 | 79.30 | 81.71 | 340,408 | +1.66(+2.07%) |
Oct 05, 2018 | 82.72 | 82.81 | 79.07 | 80.05 | 275,200 | -2.57(-3.11%) |
Oct 04, 2018 | 83.43 | 84.08 | 82.35 | 82.62 | 279,828 | -1.41(-1.68%) |
Oct 03, 2018 | 83.57 | 85.02 | 82.43 | 84.03 | 360,431 | +1.08(+1.30%) |
Oct 02, 2018 | 81.53 | 83.36 | 81.53 | 82.95 | 412,223 | +1.33(+1.63%) |
Oct 01, 2018 | 85.27 | 85.48 | 81.18 | 81.62 | 285,574 | -2.98(-3.52%) |
Sep 28, 2018 | 83.46 | 85.19 | 83.40 | 84.60 | 435,400 | +0.73(+0.87%) |
Sep 27, 2018 | 83.87 | 84.15 | 82.33 | 83.87 | 470,014 | +0.58(+0.70%) |
Sep 26, 2018 | 82.75 | 84.36 | 82.14 | 83.29 | 440,754 | +0.53(+0.64%) |
Sep 25, 2018 | 82.65 | 82.98 | 81.53 | 82.76 | 375,136 | +0.27(+0.33%) |
Sep 24, 2018 | 83.05 | 83.71 | 81.73 | 82.49 | 272,551 | -0.94(-1.13%) |
Sep 21, 2018 | 84.72 | 85.15 | 83.18 | 83.43 | 484,900 | -1.57(-1.85%) |
Sep 20, 2018 | 83.31 | 85.64 | 82.77 | 85.00 | 476,053 | +2.53(+3.07%) |
Sep 19, 2018 | 82.98 | 84.67 | 82.30 | 82.47 | 356,157 | -0.92(-1.10%) |
Sep 18, 2018 | 83.00 | 84.03 | 82.15 | 83.39 | 512,581 | +0.61(+0.74%) |
Sep 17, 2018 | 82.86 | 83.62 | 81.87 | 82.78 | 377,089 | -0.16(-0.19%) |
Sep 14, 2018 | 80.17 | 83.45 | 79.81 | 82.94 | 650,400 | +2.55(+3.17%) |
Sep 13, 2018 | 85.15 | 85.65 | 79.98 | 80.39 | 1,031,891 | -4.28(-5.05%) |
Sep 12, 2018 | 82.99 | 85.10 | 82.79 | 84.67 | 589,494 | +1.72(+2.07%) |
Sep 11, 2018 | 82.99 | 83.14 | 81.40 | 82.95 | 488,811 | -0.04(-0.05%) |
Sep 10, 2018 | 81.17 | 83.53 | 81.00 | 82.99 | 391,244 | +2.34(+2.90%) |
Sep 07, 2018 | 80.49 | 81.14 | 79.47 | 80.65 | 457,400 | -0.38(-0.47%) |
Sep 06, 2018 | 82.25 | 82.25 | 80.91 | 81.03 | 793,410 | -1.21(-1.47%) |
Sep 05, 2018 | 81.86 | 83.13 | 81.28 | 82.24 | 565,388 | +0.25(+0.30%) |
Sep 04, 2018 | 83.49 | 83.56 | 81.66 | 81.99 | 683,128 | -1.92(-2.29%) |
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +0.17(+0.20%) | |
Aug 30, 2018 | 81.57 | 84.33 | 81.35 | 83.74 | 1,035,006 | +2.58(+3.18%) |
Aug 29, 2018 | 77.69 | 83.88 | 77.69 | 81.16 | 1,329,285 | +3.62(+4.67%) |
Aug 28, 2018 | 76.89 | 77.84 | 76.43 | 77.54 | 568,364 | +0.76(+0.99%) |
Aug 27, 2018 | 76.89 | 78.41 | 76.50 | 76.78 | 789,403 | +0.31(+0.41%) |
Aug 24, 2018 | 78.18 | 78.18 | 75.51 | 76.47 | 547,300 | -1.45(-1.86%) |
Aug 23, 2018 | 77.69 | 78.85 | 77.51 | 77.92 | 326,521 | +0.23(+0.30%) |
Aug 22, 2018 | 76.91 | 78.38 | 76.73 | 77.69 | 530,500 | +0.67(+0.87%) |
Aug 21, 2018 | 79.25 | 79.78 | 76.33 | 77.02 | 742,495 | -1.85(-2.35%) |
Aug 20, 2018 | 77.05 | 79.06 | 76.92 | 78.87 | 473,473 | +1.66(+2.15%) |
Aug 17, 2018 | 74.36 | 77.93 | 74.25 | 77.21 | 647,700 | +2.19(+2.92%) |
Aug 16, 2018 | 74.71 | 75.73 | 74.40 | 75.02 | 664,923 | +0.69(+0.93%) |
Aug 15, 2018 | 73.17 | 74.44 | 71.06 | 74.33 | 801,736 | +0.76(+1.03%) |
Aug 14, 2018 | 67.61 | 73.87 | 67.56 | 73.57 | 2,665,578 | +5.48(+8.05%) |
Aug 13, 2018 | 67.80 | 72.50 | 67.15 | 68.09 | 7,650,772 | -21.62(-24.10%) |
Aug 10, 2018 | 88.93 | 90.30 | 88.25 | 89.71 | 382,400 | -0.09(-0.10%) |
Aug 09, 2018 | 88.34 | 90.02 | 87.93 | 89.80 | 294,023 | +1.24(+1.40%) |
Aug 08, 2018 | 88.76 | 89.55 | 87.93 | 88.56 | 288,904 | -0.56(-0.63%) |
Aug 07, 2018 | 89.98 | 90.32 | 88.89 | 89.12 | 443,434 | +0.08(+0.09%) |
Aug 06, 2018 | 88.31 | 89.66 | 87.95 | 89.04 | 326,003 | +1.03(+1.17%) |
Aug 03, 2018 | 87.63 | 89.44 | 87.33 | 88.01 | 425,200 | -0.14(-0.16%) |
Aug 02, 2018 | 86.60 | 88.79 | 86.01 | 88.15 | 391,961 | +1.03(+1.18%) |
Aug 01, 2018 | 88.58 | 89.01 | 85.31 | 87.12 | 813,215 | -2.04(-2.29%) |
Jul 31, 2018 | 88.62 | 89.89 | 88.27 | 89.16 | 570,959 | +0.50(+0.56%) |
Jul 30, 2018 | 90.46 | 90.77 | 88.61 | 88.66 | 472,575 | -1.27(-1.41%) |
Jul 27, 2018 | 92.00 | 92.88 | 89.80 | 89.93 | 549,700 | -1.54(-1.68%) |
Jul 26, 2018 | 92.80 | 95.00 | 90.00 | 91.47 | 963,727 | -1.56(-1.68%) |
Jul 25, 2018 | 92.16 | 93.10 | 89.11 | 93.03 | 647,132 | +0.81(+0.88%) |
Jul 24, 2018 | 96.09 | 96.09 | 92.10 | 92.22 | 599,258 | -3.13(-3.28%) |
Jul 23, 2018 | 95.52 | 96.28 | 94.64 | 95.35 | 473,775 | -0.51(-0.53%) |
Jul 20, 2018 | 98.67 | 98.67 | 95.53 | 95.86 | 377,793 | -2.92(-2.96%) |
Jul 19, 2018 | 98.25 | 99.33 | 97.34 | 98.78 | 287,922 | -0.14(-0.14%) |
Jul 18, 2018 | 98.04 | 99.55 | 97.31 | 98.92 | 335,406 | +0.83(+0.85%) |
Jul 17, 2018 | 96.52 | 98.79 | 96.40 | 98.09 | 227,274 | +1.12(+1.15%) |
Jul 16, 2018 | 99.08 | 99.45 | 96.19 | 96.97 | 276,776 | -2.20(-2.22%) |
Jul 13, 2018 | 98.33 | 99.99 | 98.19 | 99.17 | 255,780 | +1.25(+1.28%) |
Jul 12, 2018 | 98.81 | 98.81 | 96.12 | 97.92 | 333,092 | +0.04(+0.04%) |
Jul 11, 2018 | 98.22 | 98.57 | 97.17 | 97.88 | 303,415 | -1.38(-1.39%) |
Jul 10, 2018 | 99.22 | 100.25 | 98.42 | 99.26 | 337,277 | +0.00(+0.00%) |
Jul 09, 2018 | 98.39 | 99.89 | 98.27 | 99.26 | 375,508 | +1.44(+1.47%) |
Jul 06, 2018 | 97.26 | 98.82 | 96.63 | 97.82 | 264,470 | +0.42(+0.43%) |
Jul 05, 2018 | 95.69 | 97.51 | 94.83 | 97.40 | 303,617 | +2.50(+2.63%) |
Jul 03, 2018 | 94.90 | 94.90 | 94.90 | 0 | -1.14(-1.19%) | |
Jul 02, 2018 | 93.29 | 96.18 | 93.29 | 96.04 | 263,717 | +1.53(+1.62%) |
Jun 29, 2018 | 95.35 | 96.58 | 94.44 | 94.51 | 369,184 | +0.02(+0.02%) |
Jun 28, 2018 | 94.84 | 95.33 | 92.69 | 94.49 | 435,111 | -0.27(-0.28%) |
Jun 27, 2018 | 96.84 | 98.08 | 94.50 | 94.76 | 433,621 | -2.01(-2.08%) |
Jun 26, 2018 | 95.65 | 96.98 | 94.32 | 96.77 | 255,927 | +1.08(+1.13%) |
Jun 25, 2018 | 96.78 | 97.69 | 94.66 | 95.69 | 327,026 | -2.01(-2.06%) |
Jun 22, 2018 | 99.40 | 100.04 | 97.05 | 97.70 | 549,608 | -0.92(-0.93%) |
Jun 21, 2018 | 99.40 | 99.76 | 97.73 | 98.62 | 281,854 | -0.80(-0.80%) |
Jun 20, 2018 | 99.36 | 99.59 | 97.66 | 99.42 | 414,623 | +0.45(+0.45%) |
Jun 19, 2018 | 97.94 | 99.74 | 97.37 | 98.97 | 429,117 | -0.23(-0.23%) |
Jun 18, 2018 | 98.32 | 100.76 | 98.05 | 99.20 | 498,427 | +0.11(+0.11%) |
Jun 15, 2018 | 99.24 | 97.61 | 99.09 | 412,487 | +1.48(+1.52%) | |
Jun 14, 2018 | 97.82 | 98.14 | 96.17 | 97.61 | 283,772 | +0.34(+0.35%) |
Jun 13, 2018 | 97.11 | 97.94 | 96.47 | 97.27 | 235,424 | +0.12(+0.12%) |
Jun 12, 2018 | 97.11 | 98.07 | 96.69 | 97.15 | 359,900 | +0.39(+0.40%) |
Jun 11, 2018 | 95.52 | 97.22 | 95.29 | 96.76 | 331,356 | +1.30(+1.36%) |
Jun 08, 2018 | 95.33 | 96.47 | 95.12 | 95.46 | 338,878 | +0.00(+0.00%) |
Jun 07, 2018 | 94.32 | 95.97 | 94.32 | 95.46 | 535,106 | +1.30(+1.38%) |
Jun 06, 2018 | 94.16 | 94.16 | 329,107 | +1.43(+1.54%) | ||
Jun 05, 2018 | 93.55 | 94.80 | 92.38 | 92.73 | 408,631 | -0.83(-0.89%) |
Jun 04, 2018 | 93.15 | 94.43 | 92.66 | 93.56 | 592,893 | +0.73(+0.79%) |
Jun 01, 2018 | 93.64 | 94.98 | 91.90 | 92.83 | 477,173 | -0.33(-0.35%) |
May 31, 2018 | 95.81 | 95.99 | 92.70 | 93.16 | 516,880 | -1.84(-1.94%) |
May 30, 2018 | 92.34 | 95.52 | 92.02 | 95.00 | 610,134 | +3.11(+3.38%) |
May 29, 2018 | 92.21 | 93.47 | 90.88 | 91.89 | 694,902 | -1.50(-1.61%) |
May 25, 2018 | 93.39 | 93.39 | 93.39 | 0 | +3.02(+3.34%) | |
May 24, 2018 | 91.36 | 92.56 | 89.12 | 90.37 | 1,500,197 | -1.66(-1.80%) |
May 23, 2018 | 91.01 | 94.84 | 89.75 | 92.03 | 2,155,344 | -0.61(-0.66%) |
May 22, 2018 | 99.89 | 101.91 | 92.03 | 92.64 | 7,178,246 | -23.56(-20.28%) |
May 21, 2018 | 116.27 | 117.40 | 115.59 | 116.20 | 881,186 | +0.64(+0.55%) |
May 18, 2018 | 114.43 | 116.39 | 114.17 | 115.56 | 541,226 | +1.56(+1.37%) |
May 17, 2018 | 113.00 | 115.44 | 112.75 | 114.00 | 409,892 | +1.01(+0.89%) |
May 16, 2018 | 112.17 | 115.00 | 111.89 | 112.99 | 597,989 | +0.85(+0.76%) |
May 15, 2018 | 110.75 | 112.81 | 110.75 | 112.14 | 342,378 | +0.61(+0.55%) |
May 14, 2018 | 112.05 | 112.50 | 111.35 | 111.53 | 341,944 | -0.14(-0.13%) |
May 11, 2018 | 111.56 | 112.06 | 111.40 | 111.67 | 360,038 | +0.16(+0.14%) |
May 10, 2018 | 109.85 | 112.42 | 109.31 | 111.51 | 310,863 | +2.04(+1.86%) |
May 09, 2018 | 109.69 | 109.69 | 107.76 | 109.47 | 257,011 | +0.52(+0.48%) |
May 08, 2018 | 106.96 | 109.49 | 106.69 | 108.95 | 244,247 | +2.27(+2.13%) |
May 07, 2018 | 105.79 | 107.66 | 105.38 | 106.68 | 150,517 | +1.04(+0.98%) |
May 04, 2018 | 103.08 | 106.22 | 102.00 | 105.64 | 223,493 | +1.51(+1.45%) |
May 03, 2018 | 103.77 | 104.54 | 101.71 | 104.13 | 251,603 | +0.50(+0.48%) |
May 02, 2018 | 105.26 | 105.84 | 103.15 | 103.63 | 384,626 | -1.63(-1.55%) |
May 01, 2018 | 104.50 | 105.63 | 102.64 | 105.26 | 746,946 | +1.40(+1.35%) |
Apr 30, 2018 | 106.77 | 108.90 | 103.83 | 103.86 | 342,350 | -2.79(-2.62%) |
Apr 27, 2018 | 107.68 | 108.23 | 106.19 | 106.65 | 276,636 | -0.90(-0.84%) |
Apr 26, 2018 | 106.89 | 108.82 | 106.79 | 107.55 | 370,011 | +0.96(+0.90%) |
Apr 25, 2018 | 104.99 | 107.06 | 104.73 | 106.59 | 262,946 | +1.54(+1.47%) |
Apr 24, 2018 | 106.40 | 108.42 | 104.29 | 105.05 | 405,057 | -0.25(-0.24%) |
Apr 23, 2018 | 104.99 | 106.31 | 104.49 | 105.30 | 371,907 | +0.71(+0.68%) |
Apr 20, 2018 | 106.35 | 107.17 | 104.00 | 104.59 | 216,824 | -2.21(-2.07%) |
Apr 19, 2018 | 107.54 | 107.82 | 106.16 | 106.80 | 205,639 | -1.17(-1.08%) |
Apr 18, 2018 | 109.00 | 110.12 | 107.81 | 107.97 | 287,256 | -1.17(-1.07%) |
Apr 17, 2018 | 107.38 | 109.93 | 107.38 | 109.14 | 335,151 | +2.06(+1.92%) |
Apr 16, 2018 | 105.80 | 107.42 | 105.75 | 107.08 | 271,345 | +1.67(+1.58%) |
Apr 13, 2018 | 107.02 | 107.69 | 104.83 | 105.41 | 233,833 | -1.23(-1.15%) |
Apr 12, 2018 | 106.12 | 107.14 | 105.21 | 106.64 | 282,586 | +1.77(+1.69%) |
Apr 11, 2018 | 104.83 | 106.06 | 103.89 | 104.87 | 262,360 | -0.59(-0.56%) |
Apr 10, 2018 | 105.54 | 107.13 | 104.92 | 105.46 | 315,927 | +1.54(+1.48%) |
Apr 09, 2018 | 106.13 | 106.47 | 103.83 | 103.92 | 244,154 | -1.67(-1.58%) |
Apr 06, 2018 | 107.65 | 109.18 | 103.49 | 105.59 | 404,060 | -3.33(-3.06%) |
Apr 05, 2018 | 108.33 | 109.61 | 107.23 | 108.92 | 264,169 | +1.42(+1.32%) |
Apr 04, 2018 | 104.61 | 107.86 | 104.33 | 107.50 | 202,032 | +0.79(+0.74%) |
Apr 03, 2018 | 106.00 | 106.89 | 104.73 | 106.71 | 256,170 | +1.61(+1.53%) |
Apr 02, 2018 | 106.89 | 107.59 | 103.60 | 105.10 | 281,106 | -2.53(-2.35%) |
Mar 29, 2018 | 107.63 | 107.63 | 107.63 | 0 | +3.76(+3.62%) | |
Mar 28, 2018 | 103.71 | 105.90 | 103.46 | 103.87 | 421,447 | +0.45(+0.44%) |
Mar 27, 2018 | 106.39 | 106.77 | 102.73 | 103.42 | 285,106 | -2.77(-2.61%) |
Mar 26, 2018 | 105.61 | 106.39 | 103.24 | 106.19 | 356,724 | +2.22(+2.14%) |
Mar 23, 2018 | 109.06 | 109.06 | 103.83 | 103.97 | 435,166 | -4.56(-4.20%) |
Mar 22, 2018 | 110.58 | 112.33 | 108.51 | 108.53 | 264,490 | -3.40(-3.04%) |
Mar 21, 2018 | 110.19 | 113.42 | 110.00 | 111.93 | 359,430 | +2.30(+2.10%) |
Mar 20, 2018 | 110.79 | 111.77 | 109.47 | 109.63 | 323,779 | -0.86(-0.78%) |
Mar 19, 2018 | 112.21 | 112.47 | 109.57 | 110.49 | 442,816 | -2.32(-2.06%) |
Mar 16, 2018 | 113.10 | 113.61 | 112.20 | 112.81 | 579,287 | -0.55(-0.49%) |
Mar 15, 2018 | 113.88 | 114.53 | 112.55 | 113.36 | 214,570 | -0.35(-0.31%) |
Mar 14, 2018 | 115.40 | 115.69 | 112.81 | 113.71 | 196,487 | -1.07(-0.93%) |
Mar 13, 2018 | 113.71 | 116.50 | 113.69 | 114.78 | 344,433 | +2.00(+1.77%) |
Mar 12, 2018 | 112.41 | 113.92 | 112.17 | 112.78 | 353,202 | +0.12(+0.11%) |
Mar 09, 2018 | 110.37 | 113.16 | 110.07 | 112.66 | 446,401 | +2.70(+2.46%) |
Mar 08, 2018 | 110.63 | 111.03 | 108.10 | 109.96 | 353,521 | -0.19(-0.17%) |
Mar 07, 2018 | 110.25 | 108.51 | 110.15 | 519,161 | +0.45(+0.41%) | |
Mar 06, 2018 | 109.72 | 110.32 | 108.34 | 109.70 | 358,993 | +0.40(+0.37%) |
Mar 05, 2018 | 108.70 | 110.13 | 107.90 | 109.30 | 401,117 | -0.18(-0.16%) |
Mar 02, 2018 | 107.83 | 111.18 | 107.74 | 109.48 | 343,217 | +0.37(+0.34%) |
Mar 01, 2018 | 109.00 | 110.49 | 106.75 | 109.11 | 643,477 | -0.13(-0.12%) |
Feb 28, 2018 | 111.00 | 116.50 | 108.86 | 109.24 | 1,022,280 | -4.87(-4.27%) |
Feb 27, 2018 | 117.25 | 118.24 | 113.79 | 114.11 | 652,891 | -3.51(-2.98%) |
Feb 26, 2018 | 116.51 | 118.00 | 114.43 | 117.62 | 368,152 | +1.56(+1.34%) |
Feb 23, 2018 | 116.27 | 116.54 | 114.83 | 116.06 | 286,742 | +0.66(+0.57%) |
Feb 22, 2018 | 115.40 | 208,259 | +1.48(+1.30%) | |||
Feb 21, 2018 | 114.43 | 117.09 | 113.62 | 113.92 | 304,208 | +0.11(+0.10%) |
Feb 20, 2018 | 114.30 | 116.17 | 113.10 | 113.81 | 476,813 | -1.30(-1.13%) |
Feb 16, 2018 | 115.11 | 115.11 | 115.11 | 0 | -0.17(-0.15%) | |
Feb 15, 2018 | 114.25 | 115.94 | 112.12 | 115.28 | 757,636 | +2.32(+2.05%) |
Feb 14, 2018 | 107.55 | 113.52 | 106.77 | 112.96 | 560,725 | +3.73(+3.41%) |
Feb 13, 2018 | 109.91 | 110.99 | 108.56 | 109.23 | 557,655 | +0.35(+0.32%) |
Feb 12, 2018 | 106.99 | 111.78 | 105.00 | 108.88 | 2,418,113 | -2.26(-2.03%) |
Feb 09, 2018 | 112.79 | 113.30 | 105.92 | 111.14 | 602,261 | -0.36(-0.32%) |
Feb 08, 2018 | 116.39 | 116.91 | 111.48 | 111.50 | 673,059 | -4.48(-3.86%) |
Feb 07, 2018 | 114.81 | 117.19 | 114.81 | 115.98 | 252,471 | +0.61(+0.53%) |
Feb 06, 2018 | 113.46 | 117.96 | 111.20 | 115.37 | 566,181 | -1.62(-1.38%) |
Feb 05, 2018 | 119.51 | 121.34 | 115.13 | 116.99 | 538,965 | -3.89(-3.22%) |
Feb 02, 2018 | 121.47 | 122.36 | 119.86 | 120.88 | 533,488 | -1.92(-1.56%) |
Feb 01, 2018 | 116.85 | 123.99 | 116.70 | 122.80 | 662,561 | +6.09(+5.22%) |
Jan 31, 2018 | 118.58 | 118.98 | 116.45 | 116.71 | 288,570 | -0.84(-0.71%) |
Jan 30, 2018 | 118.64 | 118.64 | 115.97 | 117.55 | 666,706 | -2.36(-1.97%) |
Jan 29, 2018 | 119.32 | 121.15 | 119.32 | 119.91 | 432,845 | +0.61(+0.51%) |
Jan 26, 2018 | 118.90 | 119.31 | 117.64 | 119.30 | 270,822 | +0.93(+0.79%) |
Jan 25, 2018 | 120.62 | 120.62 | 117.36 | 118.37 | 588,759 | -1.26(-1.05%) |
Jan 24, 2018 | 120.67 | 121.39 | 118.24 | 119.63 | 494,173 | -0.19(-0.16%) |
Jan 23, 2018 | 119.97 | 120.98 | 119.21 | 119.82 | 285,451 | -0.78(-0.65%) |
Jan 22, 2018 | 118.44 | 120.61 | 117.89 | 120.60 | 502,698 | +2.07(+1.75%) |
Jan 19, 2018 | 116.89 | 118.59 | 116.64 | 118.53 | 325,430 | +1.52(+1.30%) |
Jan 18, 2018 | 117.30 | 117.89 | 116.07 | 117.01 | 708,280 | -0.27(-0.23%) |
Jan 17, 2018 | 117.95 | 118.38 | 116.01 | 117.28 | 409,533 | +0.27(+0.23%) |
Jan 16, 2018 | 119.62 | 120.72 | 115.62 | 117.01 | 1,251,740 | -1.08(-0.91%) |
Jan 12, 2018 | 118.09 | 118.09 | 118.09 | 0 | +2.15(+1.85%) | |
Jan 11, 2018 | 113.78 | 115.93 | 113.14 | 115.94 | 771,873 | +2.80(+2.47%) |
Jan 10, 2018 | 112.66 | 113.59 | 112.08 | 113.14 | 346,691 | -0.10(-0.09%) |
Jan 09, 2018 | 114.23 | 114.81 | 112.61 | 113.24 | 312,342 | -1.15(-1.01%) |
Jan 08, 2018 | 112.39 | 115.25 | 111.78 | 114.39 | 385,464 | +1.46(+1.29%) |
Jan 05, 2018 | 113.52 | 114.11 | 112.86 | 112.93 | 525,018 | -0.59(-0.52%) |
Jan 04, 2018 | 113.00 | 113.83 | 112.13 | 113.52 | 269,134 | +1.10(+0.98%) |
Jan 03, 2018 | 112.22 | 112.82 | 110.76 | 112.42 | 393,617 | +0.83(+0.74%) |
Jan 02, 2018 | 111.62 | 112.48 | 111.26 | 111.59 | 442,869 | +0.16(+0.14%) |
Dec 29, 2017 | 111.43 | 111.43 | 111.43 | 0 | -2.40(-2.11%) | |
Dec 28, 2017 | 114.90 | 115.00 | 113.48 | 113.83 | 182,451 | -0.59(-0.52%) |
Dec 27, 2017 | 114.05 | 114.89 | 112.99 | 114.42 | 315,543 | +0.18(+0.16%) |
Dec 26, 2017 | 114.02 | 114.42 | 113.06 | 114.24 | 167,951 | +0.35(+0.31%) |
Dec 22, 2017 | 114.81 | 114.81 | 112.59 | 113.89 | 248,371 | -0.51(-0.45%) |
Dec 21, 2017 | 110.73 | 115.38 | 110.70 | 114.40 | 568,208 | +3.70(+3.34%) |
Dec 20, 2017 | 107.94 | 111.29 | 107.24 | 110.70 | 825,939 | +3.74(+3.50%) |
Dec 19, 2017 | 107.92 | 109.03 | 106.71 | 106.96 | 453,378 | -1.14(-1.05%) |
Dec 18, 2017 | 110.65 | 111.17 | 107.45 | 108.10 | 739,806 | -2.31(-2.09%) |
Dec 15, 2017 | 109.49 | 111.51 | 108.97 | 110.41 | 800,889 | +1.30(+1.19%) |
Dec 14, 2017 | 110.53 | 111.14 | 107.96 | 109.11 | 370,251 | -1.67(-1.51%) |
Dec 13, 2017 | 110.12 | 111.57 | 109.56 | 110.78 | 476,544 | +0.60(+0.54%) |
Dec 12, 2017 | 110.11 | 111.13 | 109.73 | 110.18 | 807,957 | +0.01(+0.01%) |
Dec 11, 2017 | 110.13 | 110.31 | 108.09 | 110.17 | 541,988 | +0.60(+0.55%) |
Dec 08, 2017 | 109.37 | 110.24 | 108.49 | 109.57 | 358,669 | +0.00(+0.00%) |
Dec 07, 2017 | 108.95 | 109.35 | 107.77 | 424,545 | +0.00(+0.00%) | |
Dec 06, 2017 | 109.06 | 110.23 | 107.85 | 109.19 | 471,953 | -0.51(-0.46%) |
Dec 05, 2017 | 112.32 | 112.87 | 109.56 | 109.70 | 594,843 | -3.05(-2.71%) |
Dec 04, 2017 | 110.40 | 113.30 | 110.40 | 112.75 | 889,139 | +3.34(+3.05%) |
Dec 01, 2017 | 107.83 | 109.53 | 105.17 | 109.41 | 675,472 | +2.04(+1.90%) |
Nov 30, 2017 | 106.69 | 107.84 | 105.11 | 107.37 | 721,771 | +1.32(+1.24%) |
Nov 29, 2017 | 106.31 | 107.74 | 105.24 | 106.05 | 598,121 | +0.58(+0.55%) |
Nov 28, 2017 | 103.44 | 105.56 | 102.81 | 105.47 | 588,894 | +2.35(+2.28%) |
Nov 27, 2017 | 104.23 | 104.90 | 102.79 | 103.12 | 665,143 | -0.96(-0.92%) |
Nov 24, 2017 | 103.20 | 104.49 | 102.80 | 104.08 | 232,582 | +1.22(+1.19%) |
Nov 22, 2017 | 100.65 | 103.38 | 100.65 | 102.86 | 693,500 | +1.86(+1.84%) |
Nov 21, 2017 | 99.85 | 103.58 | 98.15 | 101.00 | 1,441,925 | +2.78(+2.83%) |
Nov 20, 2017 | 93.37 | 101.61 | 93.01 | 98.22 | 2,968,970 | +8.18(+9.08%) |
Nov 17, 2017 | 87.67 | 91.22 | 87.67 | 90.04 | 568,983 | +2.14(+2.43%) |
Nov 16, 2017 | 85.92 | 88.02 | 85.69 | 87.90 | 570,318 | +1.92(+2.23%) |
Nov 15, 2017 | 85.28 | 86.34 | 84.70 | 85.98 | 541,578 | +0.40(+0.47%) |
Nov 14, 2017 | 88.62 | 88.79 | 85.28 | 85.58 | 530,072 | -3.83(-4.28%) |
Nov 13, 2017 | 90.45 | 91.13 | 89.35 | 89.41 | 412,019 | -1.61(-1.77%) |
Nov 10, 2017 | 90.47 | 91.39 | 90.43 | 91.02 | 367,045 | -0.01(-0.01%) |
Nov 09, 2017 | 89.85 | 91.29 | 89.56 | 91.03 | 504,572 | +0.40(+0.44%) |
Nov 08, 2017 | 90.46 | 91.15 | 89.33 | 90.63 | 402,665 | -0.10(-0.11%) |
Nov 07, 2017 | 91.13 | 91.62 | 90.05 | 90.73 | 299,959 | -0.49(-0.54%) |
Nov 06, 2017 | 89.14 | 91.45 | 89.14 | 91.22 | 396,722 | +2.18(+2.45%) |
Nov 03, 2017 | 87.29 | 89.33 | 86.48 | 89.04 | 353,007 | +1.49(+1.70%) |
Nov 02, 2017 | 87.74 | 88.04 | 86.77 | 87.55 | 264,065 | -0.16(-0.18%) |