Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.03 | 156.25 | 153.32 | 153.77 | 1,433,564 | -1.33(-0.86%) |
Sep 27, 2018 | 154.77 | 156.14 | 154.54 | 155.11 | 809,744 | +0.42(+0.27%) |
Sep 26, 2018 | 153.39 | 155.91 | 151.97 | 154.69 | 825,638 | +1.84(+1.20%) |
Sep 25, 2018 | 153.47 | 153.87 | 151.41 | 152.85 | 757,266 | -0.30(-0.20%) |
Sep 24, 2018 | 153.20 | 153.93 | 152.57 | 153.15 | 979,622 | -0.72(-0.47%) |
Sep 21, 2018 | 156.05 | 156.51 | 153.65 | 153.87 | 1,757,255 | -1.01(-0.65%) |
Sep 20, 2018 | 155.43 | 155.99 | 152.57 | 154.89 | 963,241 | +0.01(+0.01%) |
Sep 19, 2018 | 153.34 | 155.24 | 152.81 | 154.88 | 1,215,951 | +1.78(+1.16%) |
Sep 18, 2018 | 145.88 | 153.24 | 145.20 | 153.10 | 1,393,377 | +3.79(+2.54%) |
Sep 17, 2018 | 152.97 | 155.03 | 149.04 | 149.31 | 1,197,333 | -1.78(-1.18%) |
Sep 14, 2018 | 152.46 | 153.34 | 150.85 | 151.09 | 1,090,337 | -1.17(-0.77%) |
Sep 13, 2018 | 152.60 | 153.41 | 150.93 | 152.26 | 913,967 | -0.34(-0.22%) |
Sep 12, 2018 | 152.63 | 154.05 | 151.86 | 152.60 | 1,226,047 | -0.13(-0.08%) |
Sep 11, 2018 | 152.44 | 153.80 | 152.19 | 152.72 | 808,677 | +0.28(+0.19%) |
Sep 10, 2018 | 153.85 | 154.41 | 151.72 | 152.44 | 996,665 | -0.32(-0.21%) |
Sep 07, 2018 | 152.72 | 154.53 | 152.59 | 152.76 | 835,739 | +0.06(+0.04%) |
Sep 06, 2018 | 153.39 | 154.69 | 152.29 | 152.71 | 849,350 | +0.20(+0.13%) |
Sep 05, 2018 | 154.71 | 156.08 | 152.33 | 152.50 | 1,114,996 | -2.27(-1.46%) |
Sep 04, 2018 | 150.23 | 154.87 | 149.95 | 154.77 | 1,501,987 | +4.98(+3.32%) |
Aug 31, 2018 | 149.79 | 149.79 | 149.79 | 0 | +2.04(+1.38%) | |
Aug 30, 2018 | 149.24 | 149.44 | 147.17 | 147.76 | 1,003,421 | -1.61(-1.08%) |
Aug 29, 2018 | 148.25 | 149.97 | 147.15 | 149.36 | 837,744 | +1.33(+0.90%) |
Aug 28, 2018 | 148.13 | 148.77 | 146.11 | 148.03 | 1,200,929 | +0.11(+0.07%) |
Aug 27, 2018 | 150.56 | 150.67 | 147.79 | 147.92 | 1,165,357 | -2.17(-1.45%) |
Aug 24, 2018 | 148.99 | 150.74 | 148.46 | 150.09 | 798,507 | +1.00(+0.67%) |
Aug 23, 2018 | 147.26 | 149.18 | 146.98 | 149.09 | 976,041 | +2.31(+1.57%) |
Aug 22, 2018 | 146.61 | 147.91 | 146.39 | 146.78 | 880,861 | +0.53(+0.36%) |
Aug 21, 2018 | 147.23 | 147.67 | 145.52 | 146.25 | 1,307,261 | -0.63(-0.43%) |
Aug 20, 2018 | 146.51 | 147.25 | 146.11 | 146.88 | 1,094,174 | +1.02(+0.70%) |
Aug 17, 2018 | 145.79 | 146.26 | 145.21 | 145.86 | 1,057,704 | +0.21(+0.14%) |
Aug 16, 2018 | 144.74 | 146.69 | 144.74 | 145.65 | 1,550,436 | +1.33(+0.92%) |
Aug 15, 2018 | 144.27 | 144.96 | 142.12 | 144.31 | 1,645,961 | +1.74(+1.22%) |
Aug 14, 2018 | 140.03 | 145.66 | 139.10 | 142.58 | 4,913,719 | +10.31(+7.79%) |
Aug 13, 2018 | 134.24 | 135.01 | 131.96 | 132.27 | 1,540,844 | -1.38(-1.03%) |
Aug 10, 2018 | 134.09 | 135.07 | 132.52 | 133.65 | 1,101,944 | -1.31(-0.97%) |
Aug 09, 2018 | 134.17 | 135.79 | 133.75 | 134.96 | 835,949 | +1.26(+0.94%) |
Aug 08, 2018 | 132.71 | 134.02 | 132.51 | 133.70 | 581,358 | +1.14(+0.86%) |
Aug 07, 2018 | 132.77 | 133.61 | 131.80 | 132.56 | 1,029,710 | +0.06(+0.04%) |
Aug 06, 2018 | 132.89 | 133.17 | 131.04 | 132.51 | 744,033 | +0.38(+0.29%) |
Aug 03, 2018 | 131.73 | 133.02 | 130.62 | 132.12 | 585,740 | +1.30(+0.99%) |
Aug 02, 2018 | 127.30 | 131.22 | 127.30 | 130.83 | 716,202 | +3.21(+2.51%) |
Aug 01, 2018 | 128.32 | 129.16 | 127.54 | 127.62 | 591,593 | -1.35(-1.05%) |
Jul 31, 2018 | 128.64 | 129.66 | 127.67 | 128.97 | 507,072 | +0.50(+0.39%) |
Jul 30, 2018 | 127.71 | 129.13 | 127.47 | 128.47 | 468,833 | +0.76(+0.59%) |
Jul 27, 2018 | 130.05 | 130.71 | 127.32 | 127.71 | 405,386 | -1.76(-1.36%) |
Jul 26, 2018 | 128.76 | 131.33 | 128.14 | 129.47 | 849,536 | +1.20(+0.93%) |
Jul 25, 2018 | 127.30 | 128.44 | 126.63 | 128.28 | 870,379 | +0.44(+0.34%) |
Jul 24, 2018 | 132.51 | 132.55 | 127.36 | 127.84 | 876,520 | -4.27(-3.23%) |
Jul 23, 2018 | 129.80 | 132.60 | 129.80 | 132.10 | 751,331 | +1.82(+1.39%) |
Jul 20, 2018 | 130.45 | 130.99 | 129.43 | 130.29 | 641,504 | -0.64(-0.49%) |
Jul 19, 2018 | 127.71 | 131.23 | 127.34 | 130.93 | 1,230,550 | +3.10(+2.43%) |
Jul 18, 2018 | 128.02 | 128.62 | 127.02 | 127.82 | 750,981 | -0.28(-0.22%) |
Jul 17, 2018 | 127.07 | 129.02 | 127.07 | 128.10 | 886,105 | +0.56(+0.44%) |
Jul 16, 2018 | 127.55 | 128.34 | 126.95 | 127.55 | 553,135 | +0.30(+0.24%) |
Jul 13, 2018 | 127.21 | 129.40 | 126.86 | 127.25 | 914,415 | +0.50(+0.40%) |
Jul 12, 2018 | 128.19 | 128.66 | 126.19 | 126.74 | 483,174 | -0.26(-0.21%) |
Jul 11, 2018 | 127.68 | 127.68 | 124.53 | 127.01 | 777,827 | -1.43(-1.12%) |
Jul 10, 2018 | 128.71 | 129.59 | 127.30 | 128.44 | 1,054,838 | -0.27(-0.21%) |
Jul 09, 2018 | 125.65 | 129.29 | 125.54 | 128.72 | 1,041,197 | +3.45(+2.76%) |
Jul 06, 2018 | 125.31 | 126.02 | 124.21 | 125.26 | 974,002 | +1.20(+0.96%) |
Jul 05, 2018 | 123.68 | 124.10 | 122.37 | 124.07 | 1,047,999 | +0.78(+0.63%) |
Jul 03, 2018 | 123.29 | 123.29 | 123.29 | 0 | +0.28(+0.23%) | |
Jul 02, 2018 | 123.28 | 123.43 | 121.84 | 123.01 | 725,492 | -0.91(-0.74%) |
Jun 29, 2018 | 124.02 | 125.90 | 123.53 | 123.92 | 794,219 | +0.54(+0.44%) |
Jun 28, 2018 | 122.55 | 124.36 | 121.75 | 123.38 | 1,138,585 | +0.67(+0.54%) |
Jun 27, 2018 | 125.22 | 125.74 | 122.38 | 122.72 | 1,231,315 | -2.46(-1.96%) |
Jun 26, 2018 | 125.58 | 127.09 | 124.62 | 125.17 | 816,481 | -0.18(-0.15%) |
Jun 25, 2018 | 125.97 | 126.01 | 123.47 | 125.36 | 1,002,961 | -1.44(-1.14%) |
Jun 22, 2018 | 130.97 | 130.97 | 125.85 | 126.80 | 1,541,681 | -0.59(-0.47%) |
Jun 21, 2018 | 127.03 | 127.94 | 125.83 | 127.39 | 858,291 | +0.36(+0.29%) |
Jun 20, 2018 | 127.06 | 127.99 | 125.48 | 127.03 | 930,705 | +0.78(+0.62%) |
Jun 19, 2018 | 124.96 | 127.04 | 124.51 | 126.24 | 1,080,284 | +0.06(+0.04%) |
Jun 18, 2018 | 124.27 | 126.31 | 123.99 | 126.19 | 1,347,326 | +0.99(+0.79%) |
Jun 15, 2018 | 125.36 | 121.86 | 125.20 | 1,810,729 | +3.34(+2.74%) | |
Jun 14, 2018 | 121.65 | 122.31 | 121.02 | 121.86 | 894,123 | +0.75(+0.62%) |
Jun 13, 2018 | 121.74 | 121.93 | 120.03 | 121.11 | 844,721 | -0.88(-0.72%) |
Jun 12, 2018 | 122.00 | 123.00 | 121.25 | 121.99 | 972,458 | +0.83(+0.69%) |
Jun 11, 2018 | 120.71 | 121.57 | 119.89 | 121.16 | 959,264 | +0.93(+0.77%) |
Jun 08, 2018 | 118.58 | 121.10 | 117.31 | 120.23 | 946,281 | +1.52(+1.28%) |
Jun 07, 2018 | 119.58 | 120.47 | 118.36 | 118.71 | 1,649,990 | -0.49(-0.41%) |
Jun 06, 2018 | 120.03 | 118.18 | 119.20 | 1,285,224 | +0.58(+0.49%) | |
Jun 05, 2018 | 118.45 | 119.45 | 117.97 | 118.62 | 965,353 | +0.04(+0.03%) |
Jun 04, 2018 | 117.75 | 120.47 | 117.74 | 118.58 | 1,104,926 | +1.43(+1.22%) |
Jun 01, 2018 | 117.61 | 118.36 | 116.17 | 117.15 | 1,087,823 | -0.26(-0.22%) |
May 31, 2018 | 117.15 | 118.13 | 115.01 | 117.41 | 1,681,839 | +0.08(+0.07%) |
May 30, 2018 | 113.19 | 117.44 | 112.75 | 117.32 | 1,340,768 | +4.17(+3.69%) |
May 29, 2018 | 113.52 | 114.09 | 112.33 | 113.15 | 1,274,453 | -0.87(-0.76%) |
May 25, 2018 | 114.02 | 114.02 | 114.02 | 0 | -0.24(-0.21%) | |
May 24, 2018 | 112.57 | 115.01 | 110.41 | 114.26 | 1,391,483 | +1.75(+1.56%) |
May 23, 2018 | 105.72 | 112.85 | 105.55 | 112.50 | 2,152,487 | +7.23(+6.87%) |
May 22, 2018 | 112.78 | 114.91 | 103.70 | 105.27 | 4,316,572 | -3.49(-3.21%) |
May 21, 2018 | 108.08 | 109.21 | 106.23 | 108.76 | 1,623,311 | +0.76(+0.70%) |
May 18, 2018 | 108.96 | 109.41 | 107.90 | 108.00 | 1,190,793 | -1.34(-1.23%) |
May 17, 2018 | 108.75 | 110.07 | 107.78 | 109.35 | 1,155,608 | +0.69(+0.64%) |
May 16, 2018 | 110.12 | 110.91 | 108.31 | 108.65 | 936,965 | -0.81(-0.74%) |
May 15, 2018 | 110.72 | 110.85 | 108.42 | 109.46 | 962,286 | -1.54(-1.39%) |
May 14, 2018 | 109.43 | 111.27 | 108.86 | 111.01 | 1,028,888 | +1.53(+1.39%) |
May 11, 2018 | 108.00 | 111.64 | 107.34 | 109.48 | 1,484,065 | +1.56(+1.45%) |
May 10, 2018 | 107.94 | 108.25 | 106.60 | 107.92 | 651,150 | +0.22(+0.20%) |
May 09, 2018 | 106.68 | 107.84 | 102.11 | 107.70 | 1,617,445 | +1.09(+1.02%) |
May 08, 2018 | 108.45 | 108.60 | 106.17 | 106.62 | 1,188,567 | +0.60(+0.57%) |
May 07, 2018 | 106.79 | 107.25 | 105.06 | 106.01 | 736,748 | -0.48(-0.45%) |
May 04, 2018 | 104.97 | 107.47 | 103.91 | 106.50 | 943,064 | +1.13(+1.07%) |
May 03, 2018 | 105.50 | 106.44 | 104.55 | 105.37 | 779,597 | -0.43(-0.41%) |
May 02, 2018 | 105.44 | 106.88 | 103.88 | 105.80 | 1,219,276 | +0.29(+0.28%) |
May 01, 2018 | 103.93 | 105.61 | 103.23 | 105.50 | 883,961 | +1.03(+0.99%) |
Apr 30, 2018 | 106.31 | 106.51 | 103.93 | 104.47 | 1,158,376 | -1.72(-1.62%) |
Apr 27, 2018 | 103.28 | 106.44 | 102.83 | 106.20 | 1,269,298 | +2.88(+2.79%) |
Apr 26, 2018 | 102.25 | 105.08 | 100.48 | 103.31 | 1,832,208 | +4.89(+4.97%) |
Apr 25, 2018 | 97.51 | 99.78 | 97.16 | 98.42 | 1,129,721 | +0.81(+0.83%) |
Apr 24, 2018 | 96.54 | 98.43 | 96.03 | 97.61 | 1,273,923 | +1.29(+1.34%) |
Apr 23, 2018 | 94.26 | 96.39 | 93.24 | 96.32 | 1,127,855 | +1.61(+1.70%) |
Apr 20, 2018 | 96.10 | 97.17 | 93.93 | 94.71 | 1,166,192 | -1.30(-1.35%) |
Apr 19, 2018 | 98.17 | 98.78 | 94.47 | 96.01 | 1,661,275 | -2.02(-2.06%) |
Apr 18, 2018 | 99.36 | 100.15 | 97.26 | 98.03 | 1,428,108 | -0.74(-0.75%) |
Apr 17, 2018 | 99.27 | 100.34 | 97.47 | 98.77 | 1,374,096 | +1.60(+1.64%) |
Apr 16, 2018 | 97.61 | 98.61 | 95.86 | 97.17 | 1,064,296 | -0.15(-0.15%) |
Apr 13, 2018 | 101.45 | 102.60 | 96.20 | 97.31 | 1,676,622 | -3.61(-3.58%) |
Apr 12, 2018 | 101.74 | 102.77 | 100.74 | 100.93 | 932,238 | -0.33(-0.32%) |
Apr 11, 2018 | 101.47 | 102.52 | 100.54 | 101.26 | 632,738 | -1.11(-1.08%) |
Apr 10, 2018 | 101.45 | 102.86 | 99.98 | 102.36 | 1,036,984 | +1.63(+1.62%) |
Apr 09, 2018 | 103.09 | 104.87 | 100.58 | 100.73 | 908,682 | -1.42(-1.39%) |
Apr 06, 2018 | 105.55 | 106.22 | 101.11 | 102.15 | 1,414,505 | -4.09(-3.85%) |
Apr 05, 2018 | 105.39 | 106.64 | 103.62 | 106.24 | 957,360 | +1.74(+1.67%) |
Apr 04, 2018 | 100.49 | 104.95 | 100.25 | 104.50 | 933,223 | +2.34(+2.30%) |
Apr 03, 2018 | 102.69 | 103.95 | 99.45 | 102.15 | 1,647,943 | -0.02(-0.02%) |
Apr 02, 2018 | 108.27 | 108.79 | 100.88 | 102.17 | 1,732,296 | -6.04(-5.58%) |
Mar 29, 2018 | 108.21 | 108.21 | 108.21 | 0 | +2.35(+2.22%) | |
Mar 28, 2018 | 105.23 | 109.01 | 104.13 | 105.87 | 1,147,577 | +0.89(+0.84%) |
Mar 27, 2018 | 104.59 | 107.21 | 103.41 | 104.98 | 1,536,831 | +0.22(+0.21%) |
Mar 26, 2018 | 102.68 | 105.04 | 102.12 | 104.76 | 1,105,168 | +3.59(+3.55%) |
Mar 23, 2018 | 102.61 | 103.39 | 100.72 | 101.18 | 1,189,618 | -0.79(-0.78%) |
Mar 22, 2018 | 104.08 | 105.10 | 101.90 | 101.97 | 1,141,991 | -3.17(-3.01%) |
Mar 21, 2018 | 104.61 | 106.09 | 104.22 | 105.14 | 755,903 | +0.90(+0.87%) |
Mar 20, 2018 | 106.19 | 106.46 | 103.77 | 104.23 | 697,157 | -1.48(-1.40%) |
Mar 19, 2018 | 106.55 | 107.25 | 104.64 | 105.71 | 891,152 | -0.69(-0.65%) |
Mar 16, 2018 | 106.68 | 107.48 | 105.61 | 106.41 | 1,484,590 | -0.43(-0.40%) |
Mar 15, 2018 | 107.24 | 107.96 | 105.35 | 106.83 | 737,545 | +0.04(+0.03%) |
Mar 14, 2018 | 108.71 | 109.37 | 106.33 | 106.80 | 747,397 | -1.77(-1.63%) |
Mar 13, 2018 | 108.34 | 109.57 | 106.98 | 108.57 | 1,033,051 | +0.54(+0.50%) |
Mar 12, 2018 | 108.17 | 108.80 | 106.94 | 108.03 | 880,286 | -0.41(-0.38%) |
Mar 09, 2018 | 106.23 | 108.51 | 104.37 | 108.44 | 1,192,873 | +2.84(+2.69%) |
Mar 08, 2018 | 107.04 | 107.04 | 104.50 | 105.60 | 733,210 | -0.93(-0.87%) |
Mar 07, 2018 | 107.94 | 106.53 | 776,277 | -1.66(-1.54%) | ||
Mar 06, 2018 | 106.32 | 108.60 | 105.04 | 108.19 | 1,099,409 | +2.03(+1.92%) |
Mar 05, 2018 | 105.33 | 107.25 | 105.03 | 106.16 | 1,193,093 | +0.26(+0.25%) |
Mar 02, 2018 | 106.44 | 106.55 | 103.20 | 105.89 | 1,602,552 | -1.31(-1.22%) |
Mar 01, 2018 | 104.22 | 107.56 | 103.49 | 107.21 | 2,260,651 | +2.97(+2.85%) |
Feb 28, 2018 | 101.00 | 105.93 | 100.06 | 104.23 | 2,084,388 | +4.06(+4.05%) |
Feb 27, 2018 | 103.33 | 103.92 | 99.35 | 100.17 | 2,368,943 | -4.61(-4.40%) |
Feb 26, 2018 | 106.29 | 107.42 | 102.25 | 104.78 | 1,545,060 | -1.34(-1.26%) |
Feb 23, 2018 | 101.41 | 106.81 | 101.34 | 106.12 | 1,648,729 | +5.32(+5.28%) |
Feb 22, 2018 | 100.54 | 100.80 | 1,604,553 | -3.20(-3.08%) | ||
Feb 21, 2018 | 106.71 | 108.84 | 106.01 | 104.01 | 6,077,171 | +7.89(+8.21%) |
Feb 20, 2018 | 97.98 | 98.88 | 94.63 | 96.11 | 2,596,053 | -2.03(-2.06%) |
Feb 16, 2018 | 98.14 | 98.14 | 98.14 | 0 | -1.10(-1.11%) | |
Feb 15, 2018 | 99.65 | 100.61 | 98.14 | 99.24 | 897,090 | -0.22(-0.22%) |
Feb 14, 2018 | 96.25 | 100.36 | 96.03 | 99.46 | 1,212,992 | +2.55(+2.64%) |
Feb 13, 2018 | 99.60 | 100.35 | 96.74 | 96.91 | 1,525,825 | -2.97(-2.98%) |
Feb 12, 2018 | 100.17 | 101.09 | 98.58 | 99.88 | 1,294,878 | +0.31(+0.31%) |
Feb 09, 2018 | 100.71 | 100.77 | 94.28 | 99.57 | 1,729,513 | -0.45(-0.45%) |
Feb 08, 2018 | 100.29 | 105.24 | 99.75 | 100.02 | 1,698,666 | -0.27(-0.27%) |
Feb 07, 2018 | 102.26 | 103.26 | 100.27 | 100.29 | 2,371,437 | -2.07(-2.02%) |
Feb 06, 2018 | 98.79 | 103.19 | 97.39 | 102.36 | 1,360,009 | +0.38(+0.38%) |
Feb 05, 2018 | 103.14 | 104.71 | 101.27 | 101.98 | 1,132,427 | -1.96(-1.89%) |
Feb 02, 2018 | 105.76 | 106.91 | 103.21 | 103.94 | 1,197,294 | -3.07(-2.87%) |
Feb 01, 2018 | 106.05 | 108.41 | 105.88 | 107.01 | 833,717 | +0.27(+0.26%) |
Jan 31, 2018 | 109.35 | 109.91 | 105.67 | 106.73 | 1,351,247 | -2.08(-1.91%) |
Jan 30, 2018 | 110.91 | 111.46 | 107.27 | 108.81 | 2,071,247 | -3.30(-2.95%) |
Jan 29, 2018 | 112.69 | 112.79 | 111.96 | 112.12 | 1,538,326 | -0.68(-0.61%) |
Jan 26, 2018 | 112.53 | 113.04 | 111.00 | 112.80 | 1,631,407 | +2.48(+2.25%) |
Jan 25, 2018 | 110.50 | 110.70 | 109.73 | 110.32 | 1,371,005 | -0.06(-0.06%) |
Jan 24, 2018 | 108.81 | 110.61 | 107.89 | 110.38 | 1,313,767 | +1.72(+1.59%) |
Jan 23, 2018 | 107.42 | 108.70 | 106.38 | 108.66 | 1,399,659 | +0.98(+0.91%) |
Jan 22, 2018 | 106.63 | 107.83 | 105.74 | 107.68 | 1,763,330 | +0.92(+0.86%) |
Jan 19, 2018 | 106.05 | 107.21 | 105.11 | 106.76 | 1,282,368 | +1.36(+1.29%) |
Jan 18, 2018 | 105.53 | 105.70 | 103.70 | 105.40 | 1,009,250 | +0.16(+0.16%) |
Jan 17, 2018 | 104.68 | 106.05 | 103.08 | 105.24 | 1,484,241 | +1.32(+1.27%) |
Jan 16, 2018 | 106.52 | 106.60 | 102.97 | 103.92 | 1,641,980 | -1.86(-1.76%) |
Jan 12, 2018 | 105.78 | 105.78 | 105.78 | 0 | +2.73(+2.65%) | |
Jan 11, 2018 | 101.00 | 103.48 | 99.35 | 103.05 | 1,113,568 | +2.15(+2.13%) |
Jan 10, 2018 | 100.60 | 102.18 | 100.17 | 100.89 | 779,679 | +0.09(+0.09%) |
Jan 09, 2018 | 101.90 | 101.90 | 100.18 | 100.80 | 1,196,296 | -0.82(-0.81%) |
Jan 08, 2018 | 102.23 | 102.45 | 100.94 | 101.62 | 1,377,904 | -0.72(-0.70%) |
Jan 05, 2018 | 102.14 | 103.23 | 100.63 | 102.35 | 2,188,514 | +1.08(+1.06%) |
Jan 04, 2018 | 98.30 | 101.75 | 98.06 | 101.27 | 2,306,692 | +3.60(+3.69%) |
Jan 03, 2018 | 97.09 | 98.22 | 96.07 | 97.67 | 2,287,333 | +0.88(+0.90%) |
Jan 02, 2018 | 92.05 | 98.47 | 90.97 | 96.79 | 2,876,717 | +5.84(+6.42%) |
Dec 29, 2017 | 90.95 | 90.95 | 90.95 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 91.11 | 91.15 | 89.56 | 90.97 | 662,744 | -0.05(-0.06%) |
Dec 27, 2017 | 92.80 | 92.80 | 90.69 | 91.02 | 1,083,487 | -2.00(-2.15%) |
Dec 26, 2017 | 91.96 | 93.74 | 91.83 | 93.02 | 619,423 | +1.29(+1.40%) |
Dec 22, 2017 | 91.82 | 91.99 | 90.97 | 91.74 | 1,378,446 | +0.38(+0.42%) |
Dec 21, 2017 | 89.87 | 91.71 | 89.59 | 91.35 | 1,194,690 | +1.46(+1.62%) |
Dec 20, 2017 | 91.21 | 92.01 | 89.38 | 89.89 | 1,186,485 | -1.04(-1.14%) |
Dec 19, 2017 | 93.41 | 93.79 | 90.62 | 90.93 | 1,463,115 | -2.72(-2.90%) |
Dec 18, 2017 | 92.40 | 94.00 | 91.77 | 93.65 | 926,425 | +1.83(+2.00%) |
Dec 15, 2017 | 91.94 | 92.75 | 91.33 | 91.82 | 1,773,469 | +0.46(+0.50%) |
Dec 14, 2017 | 94.12 | 94.73 | 90.97 | 91.36 | 1,190,960 | -2.10(-2.24%) |
Dec 13, 2017 | 94.49 | 94.57 | 93.02 | 93.46 | 1,198,814 | -0.48(-0.51%) |
Dec 12, 2017 | 93.94 | 96.25 | 92.74 | 93.94 | 2,678,776 | +1.99(+2.16%) |
Dec 11, 2017 | 91.31 | 92.70 | 90.37 | 91.95 | 1,634,462 | +0.49(+0.54%) |
Dec 08, 2017 | 89.55 | 91.74 | 88.79 | 91.46 | 1,015,195 | +2.46(+2.77%) |
Dec 07, 2017 | 89.13 | 89.69 | 88.05 | 89.00 | 1,285,110 | +0.10(+0.11%) |
Dec 06, 2017 | 91.97 | 92.47 | 88.87 | 88.90 | 1,410,225 | -3.33(-3.61%) |
Dec 05, 2017 | 97.65 | 98.28 | 91.20 | 92.23 | 2,700,632 | -2.62(-2.76%) |
Dec 04, 2017 | 92.03 | 95.92 | 91.87 | 94.84 | 2,440,401 | +4.32(+4.77%) |
Dec 01, 2017 | 91.85 | 92.06 | 89.51 | 90.52 | 2,471,474 | -1.57(-1.70%) |
Nov 30, 2017 | 90.80 | 92.68 | 89.97 | 92.09 | 2,550,564 | +0.96(+1.05%) |
Nov 29, 2017 | 85.67 | 91.52 | 85.16 | 91.13 | 4,272,331 | +6.48(+7.66%) |
Nov 28, 2017 | 81.96 | 84.71 | 81.72 | 84.65 | 1,256,128 | +2.71(+3.30%) |
Nov 27, 2017 | 81.70 | 82.77 | 81.18 | 81.94 | 941,851 | +0.58(+0.72%) |
Nov 24, 2017 | 81.73 | 81.97 | 81.11 | 81.36 | 574,147 | -0.36(-0.44%) |
Nov 22, 2017 | 81.33 | 82.34 | 80.98 | 81.71 | 995,576 | +0.63(+0.78%) |
Nov 21, 2017 | 82.92 | 82.93 | 81.06 | 81.08 | 1,766,406 | -2.28(-2.73%) |
Nov 20, 2017 | 81.34 | 83.59 | 80.46 | 83.36 | 1,643,183 | +1.97(+2.42%) |
Nov 17, 2017 | 82.99 | 83.37 | 81.27 | 81.39 | 1,699,116 | -1.12(-1.36%) |
Nov 16, 2017 | 83.88 | 84.59 | 81.37 | 82.52 | 2,502,154 | -0.98(-1.18%) |
Nov 15, 2017 | 85.64 | 87.07 | 83.31 | 83.50 | 3,371,396 | -3.77(-4.33%) |
Nov 14, 2017 | 86.51 | 93.81 | 86.39 | 87.28 | 11,135,537 | +12.25(+16.33%) |
Nov 13, 2017 | 73.60 | 75.51 | 73.36 | 75.02 | 4,270,462 | +0.97(+1.31%) |
Nov 10, 2017 | 73.09 | 74.76 | 72.94 | 74.05 | 2,130,318 | +0.70(+0.96%) |
Nov 09, 2017 | 72.54 | 73.94 | 72.16 | 73.35 | 2,082,200 | +0.95(+1.31%) |
Nov 08, 2017 | 72.21 | 73.51 | 71.86 | 72.40 | 3,546,269 | +0.03(+0.04%) |
Nov 07, 2017 | 73.54 | 73.70 | 71.94 | 72.38 | 1,383,647 | -1.21(-1.65%) |
Nov 06, 2017 | 74.34 | 74.59 | 73.22 | 73.59 | 1,287,132 | -0.99(-1.33%) |
Nov 03, 2017 | 74.21 | 75.11 | 73.19 | 74.58 | 1,215,815 | +0.10(+0.13%) |
Nov 02, 2017 | 73.87 | 75.60 | 73.13 | 74.48 | 1,830,589 | +0.86(+1.16%) |
Nov 01, 2017 | 75.07 | 75.44 | 73.56 | 73.63 | 1,269,569 | -0.90(-1.21%) |
Oct 31, 2017 | 74.92 | 75.82 | 74.47 | 74.53 | 1,186,112 | -0.24(-0.32%) |
Oct 30, 2017 | 74.70 | 74.88 | 73.97 | 74.77 | 2,533,302 | +0.06(+0.09%) |
Oct 27, 2017 | 77.63 | 78.09 | 74.59 | 74.70 | 3,211,099 | -3.39(-4.34%) |
Oct 26, 2017 | 75.58 | 79.91 | 74.14 | 78.09 | 3,541,853 | +2.13(+2.81%) |
Oct 25, 2017 | 76.33 | 76.64 | 74.60 | 75.96 | 2,251,261 | -0.86(-1.12%) |
Oct 24, 2017 | 78.17 | 78.35 | 76.13 | 76.82 | 1,962,608 | -1.51(-1.93%) |
Oct 23, 2017 | 78.91 | 79.73 | 78.03 | 78.33 | 1,475,174 | -0.79(-1.00%) |
Oct 20, 2017 | 79.65 | 79.98 | 78.35 | 79.12 | 1,268,683 | -0.13(-0.16%) |
Oct 19, 2017 | 78.63 | 80.20 | 77.81 | 79.25 | 2,633,275 | -0.81(-1.01%) |
Oct 18, 2017 | 80.08 | 81.04 | 79.73 | 80.06 | 2,572,159 | -0.26(-0.32%) |
Oct 17, 2017 | 78.76 | 81.12 | 78.60 | 80.32 | 2,303,450 | +1.90(+2.42%) |
Oct 16, 2017 | 78.14 | 78.46 | 77.28 | 78.42 | 2,684,903 | +0.46(+0.58%) |
Oct 13, 2017 | 79.11 | 79.21 | 77.87 | 77.97 | 2,160,032 | -0.96(-1.21%) |
Oct 12, 2017 | 81.49 | 81.60 | 78.86 | 78.92 | 2,757,931 | -2.59(-3.18%) |
Oct 11, 2017 | 83.61 | 84.03 | 81.31 | 81.51 | 1,675,407 | -2.22(-2.66%) |
Oct 10, 2017 | 83.17 | 84.23 | 82.99 | 83.74 | 1,382,574 | +0.66(+0.79%) |
Oct 09, 2017 | 85.92 | 86.14 | 82.96 | 83.08 | 2,140,467 | -2.89(-3.36%) |
Oct 06, 2017 | 85.83 | 87.23 | 85.42 | 85.97 | 1,444,203 | -0.04(-0.04%) |
Oct 05, 2017 | 86.41 | 87.39 | 85.34 | 86.01 | 2,249,235 | -0.55(-0.63%) |
Oct 04, 2017 | 86.66 | 89.73 | 86.14 | 86.56 | 3,049,262 | -3.69(-4.09%) |
Oct 03, 2017 | 90.69 | 91.26 | 89.57 | 90.25 | 1,025,423 | -0.35(-0.38%) |