Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.44 | 73.49 | 71.29 | 71.35 | 7,023,614 | +0.78(+1.10%) |
Oct 30, 2018 | 68.74 | 70.83 | 68.67 | 70.57 | 6,991,776 | +2.13(+3.11%) |
Oct 29, 2018 | 67.67 | 70.04 | 67.49 | 68.44 | 7,512,228 | +1.25(+1.85%) |
Oct 26, 2018 | 67.39 | 68.33 | 64.73 | 67.20 | 8,836,254 | -1.25(-1.82%) |
Oct 25, 2018 | 69.74 | 70.35 | 67.32 | 68.44 | 6,609,607 | +0.54(+0.80%) |
Oct 24, 2018 | 71.71 | 72.18 | 67.62 | 67.90 | 8,090,138 | -3.89(-5.42%) |
Oct 23, 2018 | 71.14 | 72.18 | 68.87 | 71.80 | 8,047,765 | -0.93(-1.28%) |
Oct 22, 2018 | 72.49 | 73.30 | 71.36 | 72.73 | 5,953,116 | +0.07(+0.10%) |
Oct 19, 2018 | 76.89 | 78.56 | 72.45 | 72.66 | 15,087,879 | -8.33(-10.28%) |
Oct 18, 2018 | 80.45 | 82.13 | 79.36 | 80.98 | 5,130,775 | -0.27(-0.34%) |
Oct 17, 2018 | 82.95 | 83.11 | 80.90 | 81.26 | 4,313,641 | -1.70(-2.05%) |
Oct 16, 2018 | 81.88 | 83.18 | 81.45 | 82.96 | 2,820,713 | +1.66(+2.04%) |
Oct 15, 2018 | 84.78 | 84.91 | 81.21 | 81.30 | 4,776,809 | -3.49(-4.12%) |
Oct 12, 2018 | 84.44 | 85.13 | 83.45 | 84.79 | 4,471,556 | +1.07(+1.27%) |
Oct 11, 2018 | 86.14 | 87.24 | 83.28 | 83.73 | 4,441,094 | -3.09(-3.56%) |
Oct 10, 2018 | 90.97 | 90.98 | 86.75 | 86.82 | 3,935,741 | -3.78(-4.17%) |
Oct 09, 2018 | 91.00 | 92.04 | 90.35 | 90.59 | 3,064,611 | -0.41(-0.45%) |
Oct 08, 2018 | 91.31 | 91.68 | 90.20 | 91.00 | 3,475,782 | -0.73(-0.79%) |
Oct 05, 2018 | 92.58 | 92.79 | 90.71 | 91.73 | 2,341,423 | -0.09(-0.09%) |
Oct 04, 2018 | 93.66 | 93.94 | 91.35 | 91.82 | 2,826,446 | -2.17(-2.31%) |
Oct 03, 2018 | 91.23 | 94.56 | 91.23 | 93.99 | 4,702,978 | +3.50(+3.87%) |
Oct 02, 2018 | 89.51 | 90.55 | 88.16 | 90.48 | 4,137,160 | +1.28(+1.44%) |
Oct 01, 2018 | 89.76 | 90.74 | 88.98 | 89.20 | 3,069,895 | +0.10(+0.11%) |
Sep 28, 2018 | 89.76 | 90.69 | 88.83 | 89.10 | 3,558,477 | -1.21(-1.34%) |
Sep 27, 2018 | 91.82 | 92.84 | 90.03 | 90.30 | 2,913,202 | -0.96(-1.06%) |
Sep 26, 2018 | 91.06 | 92.15 | 89.79 | 91.27 | 3,182,129 | -0.19(-0.21%) |
Sep 25, 2018 | 90.55 | 92.19 | 90.04 | 91.46 | 4,110,013 | +1.41(+1.57%) |
Sep 24, 2018 | 88.66 | 90.99 | 88.58 | 90.05 | 3,919,254 | +2.13(+2.42%) |
Sep 21, 2018 | 86.80 | 88.48 | 86.26 | 87.92 | 5,163,514 | +1.38(+1.59%) |
Sep 20, 2018 | 86.21 | 87.44 | 84.67 | 86.54 | 4,003,137 | +0.61(+0.71%) |
Sep 19, 2018 | 90.22 | 90.22 | 85.10 | 85.93 | 6,425,824 | -4.41(-4.88%) |
Sep 18, 2018 | 90.68 | 91.33 | 90.32 | 90.34 | 2,589,469 | -0.10(-0.11%) |
Sep 17, 2018 | 91.68 | 91.94 | 90.24 | 90.44 | 2,395,088 | -1.31(-1.43%) |
Sep 14, 2018 | 91.55 | 92.28 | 91.41 | 91.75 | 2,201,499 | +0.23(+0.26%) |
Sep 13, 2018 | 91.28 | 92.02 | 90.70 | 91.51 | 2,648,441 | +0.41(+0.45%) |
Sep 12, 2018 | 90.92 | 91.98 | 90.77 | 91.10 | 4,079,272 | +0.95(+1.05%) |
Sep 11, 2018 | 90.02 | 91.10 | 89.48 | 90.16 | 3,455,716 | -0.12(-0.13%) |
Sep 10, 2018 | 90.59 | 91.29 | 90.07 | 90.27 | 3,130,137 | +0.13(+0.15%) |
Sep 07, 2018 | 89.95 | 90.77 | 88.82 | 90.14 | 3,189,263 | -0.78(-0.85%) |
Sep 06, 2018 | 91.91 | 93.12 | 90.32 | 90.92 | 4,349,161 | -0.66(-0.72%) |
Sep 05, 2018 | 93.40 | 93.52 | 91.57 | 91.57 | 5,753,218 | -2.61(-2.77%) |
Sep 04, 2018 | 92.71 | 94.95 | 92.68 | 94.18 | 4,305,034 | +1.85(+2.00%) |
Aug 31, 2018 | 92.33 | 92.33 | 92.33 | 0 | -0.92(-0.98%) | |
Aug 30, 2018 | 94.78 | 95.08 | 92.65 | 93.25 | 3,380,666 | -1.22(-1.29%) |
Aug 29, 2018 | 94.30 | 95.34 | 93.63 | 94.47 | 3,224,794 | +0.17(+0.18%) |
Aug 28, 2018 | 95.09 | 95.89 | 93.85 | 94.30 | 2,633,311 | -0.64(-0.68%) |
Aug 27, 2018 | 94.84 | 95.54 | 94.58 | 94.94 | 2,602,124 | +0.52(+0.55%) |
Aug 24, 2018 | 92.78 | 95.25 | 92.75 | 94.42 | 4,402,488 | +1.95(+2.11%) |
Aug 23, 2018 | 90.44 | 92.59 | 90.20 | 92.47 | 4,022,923 | +1.86(+2.06%) |
Aug 22, 2018 | 89.59 | 91.15 | 89.51 | 90.61 | 2,133,217 | +1.21(+1.35%) |
Aug 21, 2018 | 89.22 | 90.38 | 89.15 | 89.40 | 2,581,329 | +0.58(+0.65%) |
Aug 20, 2018 | 87.21 | 89.33 | 86.98 | 88.82 | 2,645,432 | +1.88(+2.16%) |
Aug 17, 2018 | 87.69 | 87.85 | 86.64 | 86.94 | 2,286,526 | -0.25(-0.29%) |
Aug 16, 2018 | 87.57 | 88.03 | 87.10 | 87.20 | 2,393,640 | -0.16(-0.18%) |
Aug 15, 2018 | 89.88 | 89.88 | 87.07 | 87.35 | 4,406,860 | -2.77(-3.07%) |
Aug 14, 2018 | 90.41 | 90.87 | 89.80 | 90.12 | 1,838,717 | +0.20(+0.23%) |
Aug 13, 2018 | 90.97 | 91.57 | 89.83 | 89.91 | 2,394,520 | -0.45(-0.50%) |
Aug 10, 2018 | 89.77 | 90.48 | 89.65 | 90.37 | 2,628,930 | +0.18(+0.20%) |
Aug 09, 2018 | 90.80 | 91.10 | 89.90 | 90.19 | 2,777,489 | -0.60(-0.66%) |
Aug 08, 2018 | 90.58 | 91.03 | 90.15 | 90.78 | 2,565,580 | -0.63(-0.69%) |
Aug 07, 2018 | 90.31 | 92.26 | 90.16 | 91.42 | 3,327,889 | +1.43(+1.58%) |
Aug 06, 2018 | 89.69 | 90.21 | 89.15 | 89.99 | 3,065,390 | +0.24(+0.27%) |
Aug 03, 2018 | 89.80 | 90.49 | 88.31 | 89.75 | 3,320,549 | +0.04(+0.04%) |
Aug 02, 2018 | 89.98 | 90.19 | 88.71 | 89.71 | 3,327,218 | -1.13(-1.24%) |
Aug 01, 2018 | 90.71 | 91.93 | 89.86 | 90.84 | 4,385,860 | -1.22(-1.33%) |
Jul 31, 2018 | 91.37 | 92.36 | 91.37 | 92.06 | 5,186,793 | +0.85(+0.93%) |
Jul 30, 2018 | 91.18 | 91.91 | 90.36 | 91.21 | 3,767,422 | +0.71(+0.78%) |
Jul 27, 2018 | 90.58 | 91.55 | 89.72 | 90.50 | 4,440,555 | -0.37(-0.41%) |
Jul 26, 2018 | 85.34 | 91.27 | 85.00 | 90.88 | 6,952,545 | +5.83(+6.86%) |
Jul 25, 2018 | 83.56 | 85.07 | 83.25 | 85.04 | 4,404,523 | +1.60(+1.92%) |
Jul 24, 2018 | 82.88 | 83.60 | 82.76 | 83.44 | 4,303,526 | +0.77(+0.93%) |
Jul 23, 2018 | 83.12 | 83.39 | 82.27 | 82.67 | 3,268,522 | +0.05(+0.07%) |
Jul 20, 2018 | 82.98 | 83.49 | 82.31 | 82.62 | 2,947,302 | -0.61(-0.74%) |
Jul 19, 2018 | 83.20 | 83.74 | 83.01 | 83.23 | 3,296,629 | +0.27(+0.33%) |
Jul 18, 2018 | 82.09 | 83.57 | 80.70 | 82.96 | 3,985,822 | +0.44(+0.53%) |
Jul 17, 2018 | 82.61 | 83.65 | 82.20 | 82.52 | 3,330,459 | -0.16(-0.20%) |
Jul 16, 2018 | 83.45 | 84.12 | 82.56 | 82.69 | 3,276,139 | -0.81(-0.97%) |
Jul 13, 2018 | 82.93 | 83.80 | 82.58 | 83.49 | 3,219,239 | +0.43(+0.52%) |
Jul 12, 2018 | 83.31 | 83.62 | 82.09 | 83.07 | 3,846,778 | +0.33(+0.40%) |
Jul 11, 2018 | 83.94 | 84.55 | 82.37 | 82.73 | 4,515,060 | -1.76(-2.08%) |
Jul 10, 2018 | 85.38 | 86.12 | 84.42 | 84.49 | 3,403,906 | -0.51(-0.59%) |
Jul 09, 2018 | 84.24 | 85.28 | 84.13 | 85.00 | 3,504,119 | +1.12(+1.34%) |
Jul 06, 2018 | 83.06 | 84.54 | 82.45 | 83.88 | 3,167,848 | +0.23(+0.28%) |
Jul 05, 2018 | 84.92 | 85.15 | 82.64 | 83.64 | 4,371,790 | -0.50(-0.59%) |
Jul 03, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 85.49 | 85.73 | 84.33 | 84.96 | 4,819,050 | -1.24(-1.44%) |
Jun 29, 2018 | 87.74 | 86.16 | 86.21 | 4,478,540 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.89 | 85.28 | 83.76 | 84.87 | 3,430,476 | -0.32(-0.37%) |
Jun 27, 2018 | 86.51 | 87.06 | 85.04 | 85.19 | 4,386,993 | -0.57(-0.66%) |
Jun 26, 2018 | 85.18 | 86.42 | 85.16 | 85.76 | 4,399,603 | +0.77(+0.91%) |
Jun 25, 2018 | 86.86 | 86.96 | 84.46 | 84.99 | 5,861,643 | -2.32(-2.65%) |
Jun 22, 2018 | 88.11 | 88.34 | 86.92 | 87.31 | 6,583,158 | +0.79(+0.92%) |
Jun 21, 2018 | 89.50 | 89.50 | 86.37 | 86.51 | 5,821,987 | -3.51(-3.90%) |
Jun 20, 2018 | 90.90 | 91.23 | 89.69 | 90.02 | 3,976,399 | -0.69(-0.76%) |
Jun 19, 2018 | 89.71 | 91.03 | 89.48 | 90.71 | 3,202,651 | +0.06(+0.07%) |
Jun 18, 2018 | 89.71 | 91.86 | 89.47 | 90.65 | 3,939,068 | +1.06(+1.18%) |
Jun 15, 2018 | 90.87 | 89.46 | 89.59 | 6,539,998 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.33 | 92.71 | 90.77 | 90.87 | 3,125,737 | -0.82(-0.90%) |
Jun 13, 2018 | 91.74 | 92.30 | 89.92 | 91.69 | 7,130,028 | -0.11(-0.12%) |
Jun 12, 2018 | 93.86 | 94.49 | 91.46 | 91.80 | 5,685,649 | -1.98(-2.12%) |
Jun 11, 2018 | 93.19 | 94.17 | 92.16 | 93.79 | 4,215,705 | +0.66(+0.71%) |
Jun 08, 2018 | 94.52 | 94.63 | 92.73 | 93.12 | 4,812,789 | -1.38(-1.46%) |
Jun 07, 2018 | 94.70 | 95.38 | 93.96 | 94.50 | 2,903,574 | +0.23(+0.24%) |
Jun 06, 2018 | 93.30 | 94.28 | 4,569,066 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.59 | 96.79 | 95.47 | 95.93 | 4,361,205 | -0.86(-0.89%) |
Jun 04, 2018 | 96.94 | 98.77 | 96.65 | 96.80 | 4,874,759 | +0.51(+0.53%) |
Jun 01, 2018 | 94.96 | 97.03 | 94.48 | 96.28 | 3,782,052 | +2.01(+2.13%) |
May 31, 2018 | 94.79 | 97.05 | 94.05 | 94.28 | 7,004,431 | -0.79(-0.83%) |
May 30, 2018 | 93.89 | 95.70 | 93.39 | 95.06 | 3,851,563 | +2.13(+2.29%) |
May 29, 2018 | 92.01 | 94.48 | 91.95 | 92.93 | 3,889,528 | +0.58(+0.62%) |
May 25, 2018 | 92.35 | 92.35 | 92.35 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.42 | 95.63 | 93.00 | 94.80 | 4,060,304 | +0.65(+0.69%) |
May 23, 2018 | 92.77 | 94.67 | 92.20 | 94.16 | 4,365,579 | +0.70(+0.75%) |
May 22, 2018 | 94.79 | 95.43 | 93.08 | 93.46 | 4,182,106 | -1.49(-1.56%) |
May 21, 2018 | 94.53 | 95.19 | 93.52 | 94.94 | 3,847,224 | +1.17(+1.24%) |
May 18, 2018 | 93.38 | 94.03 | 92.58 | 93.78 | 5,022,151 | +0.66(+0.71%) |
May 17, 2018 | 90.59 | 94.15 | 90.49 | 93.12 | 7,570,153 | +3.67(+4.10%) |
May 16, 2018 | 89.41 | 89.66 | 88.57 | 89.45 | 3,457,255 | -0.09(-0.10%) |
May 15, 2018 | 89.52 | 89.94 | 88.70 | 89.53 | 4,584,285 | +0.02(+0.03%) |
May 14, 2018 | 88.99 | 89.76 | 88.83 | 89.51 | 5,095,179 | +0.96(+1.08%) |
May 11, 2018 | 88.57 | 88.94 | 88.18 | 88.55 | 3,590,191 | +0.11(+0.12%) |
May 10, 2018 | 89.25 | 89.60 | 88.05 | 88.44 | 6,522,629 | -0.25(-0.29%) |
May 09, 2018 | 88.02 | 89.48 | 87.69 | 88.70 | 5,384,945 | +1.26(+1.44%) |
May 08, 2018 | 87.34 | 87.48 | 85.77 | 87.44 | 7,899,505 | -0.37(-0.42%) |
May 07, 2018 | 88.19 | 89.21 | 87.55 | 87.81 | 4,467,060 | +0.22(+0.25%) |
May 04, 2018 | 87.29 | 88.00 | 86.46 | 87.59 | 3,783,853 | +0.02(+0.02%) |
May 03, 2018 | 86.34 | 87.98 | 85.71 | 87.58 | 4,629,775 | +0.87(+1.00%) |
May 02, 2018 | 85.40 | 87.65 | 85.40 | 86.71 | 7,349,521 | +1.18(+1.38%) |
May 01, 2018 | 85.17 | 85.79 | 84.02 | 85.53 | 4,764,848 | -0.16(-0.19%) |
Apr 30, 2018 | 85.03 | 87.54 | 84.87 | 85.69 | 7,336,939 | +0.89(+1.05%) |
Apr 27, 2018 | 86.22 | 86.75 | 84.45 | 84.80 | 3,441,789 | -1.36(-1.58%) |
Apr 26, 2018 | 84.81 | 86.38 | 82.62 | 86.16 | 6,359,021 | +2.21(+2.63%) |
Apr 25, 2018 | 83.26 | 84.36 | 82.09 | 83.95 | 4,918,503 | +0.30(+0.36%) |
Apr 24, 2018 | 84.47 | 85.71 | 83.17 | 83.65 | 4,245,715 | -0.75(-0.89%) |
Apr 23, 2018 | 84.01 | 84.41 | 83.03 | 84.40 | 2,799,821 | +0.55(+0.65%) |
Apr 20, 2018 | 83.31 | 83.90 | 82.95 | 83.85 | 3,618,345 | +0.27(+0.32%) |
Apr 19, 2018 | 83.07 | 83.88 | 82.14 | 83.58 | 4,194,453 | +0.51(+0.61%) |
Apr 18, 2018 | 82.86 | 84.07 | 82.42 | 83.07 | 5,054,883 | +0.66(+0.80%) |
Apr 17, 2018 | 81.60 | 82.61 | 80.40 | 82.42 | 4,749,799 | +0.93(+1.14%) |
Apr 16, 2018 | 78.99 | 82.15 | 78.89 | 81.49 | 7,606,857 | +2.83(+3.59%) |
Apr 13, 2018 | 78.29 | 78.97 | 77.60 | 78.66 | 3,419,035 | +1.00(+1.29%) |
Apr 12, 2018 | 77.75 | 78.24 | 76.98 | 77.66 | 4,200,894 | +0.17(+0.22%) |
Apr 11, 2018 | 76.46 | 77.95 | 75.97 | 77.49 | 4,539,830 | +1.10(+1.44%) |
Apr 10, 2018 | 75.22 | 76.65 | 74.98 | 76.39 | 4,537,783 | +2.22(+3.00%) |
Apr 09, 2018 | 74.02 | 75.09 | 73.82 | 74.17 | 4,729,976 | +0.64(+0.87%) |
Apr 06, 2018 | 73.43 | 74.16 | 72.44 | 73.53 | 4,442,836 | -0.53(-0.71%) |
Apr 05, 2018 | 72.48 | 74.33 | 72.39 | 74.05 | 4,875,016 | +1.94(+2.69%) |
Apr 04, 2018 | 70.37 | 72.32 | 69.53 | 72.11 | 4,737,454 | +0.50(+0.70%) |
Apr 03, 2018 | 71.22 | 71.66 | 70.56 | 71.61 | 3,793,732 | +0.88(+1.25%) |
Apr 02, 2018 | 71.26 | 71.63 | 69.33 | 70.73 | 3,609,829 | -0.93(-1.30%) |
Mar 29, 2018 | 71.66 | 71.66 | 71.66 | 0 | +1.92(+2.76%) | |
Mar 28, 2018 | 71.53 | 71.80 | 69.69 | 69.74 | 5,003,132 | -1.54(-2.16%) |
Mar 27, 2018 | 72.84 | 73.12 | 70.38 | 71.28 | 4,862,344 | -1.53(-2.10%) |
Mar 26, 2018 | 71.36 | 72.98 | 71.33 | 72.81 | 4,027,885 | +2.34(+3.32%) |
Mar 23, 2018 | 72.45 | 73.00 | 70.38 | 70.47 | 4,136,545 | -1.41(-1.96%) |
Mar 22, 2018 | 72.91 | 73.47 | 71.80 | 71.87 | 4,225,931 | -1.86(-2.52%) |
Mar 21, 2018 | 73.16 | 74.48 | 72.99 | 73.73 | 3,968,503 | +0.76(+1.04%) |
Mar 20, 2018 | 72.26 | 74.06 | 72.20 | 72.98 | 4,342,386 | +1.18(+1.65%) |
Mar 19, 2018 | 72.01 | 72.18 | 71.20 | 71.79 | 3,022,368 | -0.66(-0.91%) |
Mar 16, 2018 | 71.37 | 72.64 | 71.37 | 72.45 | 6,872,077 | +1.13(+1.58%) |
Mar 15, 2018 | 71.92 | 72.14 | 69.93 | 71.32 | 3,606,701 | -0.25(-0.36%) |
Mar 14, 2018 | 72.36 | 72.69 | 71.45 | 71.58 | 3,556,540 | -0.64(-0.89%) |
Mar 13, 2018 | 71.86 | 73.35 | 71.70 | 72.22 | 5,595,504 | +0.62(+0.86%) |
Mar 12, 2018 | 72.62 | 72.98 | 71.48 | 71.60 | 4,183,740 | -1.26(-1.73%) |
Mar 09, 2018 | 72.56 | 73.69 | 72.51 | 72.86 | 4,531,388 | +0.78(+1.08%) |
Mar 08, 2018 | 71.15 | 72.20 | 70.37 | 72.08 | 4,696,974 | +0.98(+1.38%) |
Mar 07, 2018 | 71.66 | 71.10 | 3,371,599 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.98 | 71.66 | 70.30 | 70.85 | 3,611,033 | +0.12(+0.17%) |
Mar 05, 2018 | 70.69 | 71.34 | 69.59 | 70.73 | 6,028,244 | -0.49(-0.69%) |
Mar 02, 2018 | 69.57 | 71.55 | 69.19 | 71.22 | 4,511,472 | +1.07(+1.52%) |
Mar 01, 2018 | 69.93 | 71.39 | 69.36 | 70.16 | 3,929,759 | +0.31(+0.44%) |
Feb 28, 2018 | 71.84 | 72.20 | 69.83 | 69.85 | 3,555,799 | -1.82(-2.53%) |
Feb 27, 2018 | 72.12 | 73.58 | 71.63 | 71.66 | 3,744,846 | -0.42(-0.58%) |
Feb 26, 2018 | 71.93 | 72.47 | 71.58 | 72.08 | 3,318,238 | +0.66(+0.92%) |
Feb 23, 2018 | 71.59 | 71.76 | 70.81 | 71.42 | 2,678,681 | +0.32(+0.45%) |
Feb 22, 2018 | 71.11 | 3,944,860 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.68 | 71.65 | 70.15 | 70.16 | 2,612,450 | -0.58(-0.82%) |
Feb 20, 2018 | 71.93 | 72.53 | 70.33 | 70.74 | 3,991,837 | -1.31(-1.81%) |
Feb 16, 2018 | 72.05 | 72.05 | 72.05 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 72.27 | 72.78 | 70.74 | 71.84 | 5,252,673 | +0.29(+0.40%) |
Feb 14, 2018 | 68.64 | 71.87 | 68.58 | 71.56 | 6,313,696 | +2.43(+3.52%) |
Feb 13, 2018 | 68.23 | 69.37 | 68.10 | 69.12 | 4,709,700 | +0.49(+0.72%) |
Feb 12, 2018 | 68.17 | 69.28 | 68.08 | 68.63 | 5,204,736 | +1.10(+1.62%) |
Feb 09, 2018 | 67.08 | 68.41 | 65.26 | 67.53 | 7,137,294 | +1.11(+1.67%) |
Feb 08, 2018 | 68.61 | 69.18 | 66.41 | 66.42 | 5,193,827 | -2.35(-3.42%) |
Feb 07, 2018 | 69.22 | 70.01 | 68.77 | 68.77 | 5,666,248 | -0.47(-0.69%) |
Feb 06, 2018 | 67.19 | 69.75 | 66.41 | 69.25 | 8,275,482 | +1.31(+1.93%) |
Feb 05, 2018 | 70.30 | 71.69 | 63.46 | 67.94 | 9,218,722 | -3.40(-4.76%) |
Feb 02, 2018 | 72.10 | 73.37 | 70.99 | 71.33 | 6,083,414 | -1.15(-1.58%) |
Feb 01, 2018 | 73.81 | 74.15 | 70.96 | 72.48 | 6,574,024 | -0.98(-1.33%) |
Jan 31, 2018 | 72.38 | 73.82 | 72.31 | 73.46 | 6,967,907 | +1.25(+1.73%) |
Jan 30, 2018 | 73.35 | 73.50 | 71.19 | 72.22 | 5,667,516 | -1.57(-2.13%) |
Jan 29, 2018 | 75.50 | 75.50 | 73.63 | 73.78 | 3,640,733 | -1.76(-2.33%) |
Jan 26, 2018 | 74.68 | 75.59 | 74.55 | 75.55 | 2,772,396 | +1.16(+1.55%) |
Jan 25, 2018 | 75.16 | 75.16 | 74.16 | 74.39 | 3,560,217 | -0.37(-0.49%) |
Jan 24, 2018 | 76.49 | 76.51 | 74.24 | 74.76 | 4,278,559 | -0.79(-1.04%) |
Jan 23, 2018 | 76.02 | 76.02 | 75.06 | 75.55 | 2,756,684 | -0.20(-0.26%) |
Jan 22, 2018 | 74.73 | 75.86 | 74.58 | 75.74 | 3,183,826 | +1.29(+1.74%) |
Jan 19, 2018 | 74.08 | 74.47 | 73.68 | 74.45 | 3,094,574 | +0.61(+0.83%) |
Jan 18, 2018 | 74.34 | 74.43 | 73.47 | 73.84 | 3,252,133 | -0.84(-1.13%) |
Jan 17, 2018 | 73.84 | 75.10 | 73.71 | 74.68 | 3,841,601 | +1.08(+1.47%) |
Jan 16, 2018 | 74.14 | 74.67 | 73.23 | 73.60 | 3,969,834 | -0.46(-0.62%) |
Jan 12, 2018 | 74.06 | 74.06 | 74.06 | 0 | +1.68(+2.33%) | |
Jan 11, 2018 | 72.41 | 72.42 | 71.66 | 72.38 | 3,500,629 | +0.31(+0.42%) |
Jan 10, 2018 | 71.81 | 72.44 | 71.62 | 72.07 | 3,124,561 | +0.04(+0.05%) |
Jan 09, 2018 | 72.54 | 72.69 | 71.95 | 72.03 | 5,063,698 | -0.09(-0.13%) |
Jan 08, 2018 | 72.05 | 72.24 | 71.50 | 72.12 | 3,257,235 | +0.15(+0.20%) |
Jan 05, 2018 | 71.65 | 72.18 | 71.52 | 71.98 | 3,884,913 | +0.34(+0.47%) |
Jan 04, 2018 | 71.50 | 71.66 | 70.91 | 71.64 | 3,889,065 | +0.23(+0.32%) |
Jan 03, 2018 | 70.87 | 71.55 | 70.81 | 71.41 | 3,993,404 | +0.38(+0.53%) |
Jan 02, 2018 | 70.57 | 71.30 | 70.20 | 71.04 | 4,680,536 | +0.68(+0.97%) |
Dec 29, 2017 | 70.36 | 70.36 | 70.36 | 0 | -0.30(-0.42%) | |
Dec 28, 2017 | 70.72 | 70.87 | 70.23 | 70.65 | 2,398,159 | +0.12(+0.17%) |
Dec 27, 2017 | 70.29 | 70.76 | 70.09 | 70.53 | 3,119,922 | +0.21(+0.30%) |
Dec 26, 2017 | 69.85 | 70.46 | 69.84 | 70.32 | 1,884,859 | +0.56(+0.80%) |
Dec 22, 2017 | 69.68 | 70.04 | 69.51 | 69.76 | 2,400,039 | +0.31(+0.45%) |
Dec 21, 2017 | 68.84 | 69.75 | 68.77 | 69.44 | 3,924,520 | +0.43(+0.62%) |
Dec 20, 2017 | 67.89 | 69.26 | 67.58 | 69.02 | 4,580,980 | +1.60(+2.37%) |
Dec 19, 2017 | 68.08 | 68.28 | 67.37 | 67.42 | 3,858,346 | -0.66(-0.97%) |
Dec 18, 2017 | 67.80 | 68.26 | 67.54 | 68.07 | 4,484,798 | +0.57(+0.84%) |
Dec 15, 2017 | 67.09 | 67.67 | 66.98 | 67.51 | 8,595,026 | +0.54(+0.81%) |
Dec 14, 2017 | 67.02 | 67.69 | 66.93 | 66.96 | 4,749,658 | +0.02(+0.03%) |
Dec 13, 2017 | 66.42 | 67.44 | 66.29 | 66.94 | 4,065,366 | +0.39(+0.59%) |
Dec 12, 2017 | 66.55 | 67.13 | 66.44 | 66.55 | 3,285,895 | -0.20(-0.30%) |
Dec 11, 2017 | 66.73 | 67.45 | 66.50 | 66.75 | 3,728,163 | -0.31(-0.46%) |
Dec 08, 2017 | 67.06 | 67.16 | 65.80 | 67.06 | 4,615,798 | +1.54(+2.35%) |
Dec 07, 2017 | 64.91 | 65.59 | 64.80 | 65.52 | 2,781,197 | +0.47(+0.73%) |
Dec 06, 2017 | 65.43 | 65.81 | 64.73 | 65.04 | 3,887,657 | -0.62(-0.94%) |
Dec 05, 2017 | 64.23 | 66.15 | 64.23 | 65.66 | 5,483,294 | +1.65(+2.57%) |
Dec 04, 2017 | 64.73 | 65.39 | 63.92 | 64.02 | 5,290,006 | -0.41(-0.64%) |
Dec 01, 2017 | 65.35 | 65.66 | 63.96 | 64.43 | 5,386,410 | -1.11(-1.69%) |
Nov 30, 2017 | 64.17 | 65.72 | 63.81 | 65.54 | 7,212,014 | +1.75(+2.74%) |
Nov 29, 2017 | 64.03 | 63.15 | 63.80 | 3,596,268 | +0.08(+0.12%) | |
Nov 28, 2017 | 63.02 | 63.89 | 62.65 | 63.72 | 3,939,043 | +0.86(+1.36%) |
Nov 27, 2017 | 62.94 | 63.04 | 62.46 | 62.86 | 4,015,089 | -0.10(-0.16%) |
Nov 24, 2017 | 63.29 | 63.42 | 62.82 | 62.96 | 2,120,781 | -0.08(-0.12%) |
Nov 22, 2017 | 64.23 | 64.23 | 63.01 | 63.04 | 4,274,074 | -1.11(-1.73%) |
Nov 21, 2017 | 62.95 | 64.30 | 62.88 | 64.15 | 4,599,994 | +1.31(+2.08%) |
Nov 20, 2017 | 62.97 | 62.97 | 62.37 | 62.84 | 4,132,803 | -0.07(-0.11%) |
Nov 17, 2017 | 62.13 | 62.94 | 62.05 | 62.91 | 3,817,362 | +0.58(+0.93%) |
Nov 16, 2017 | 61.72 | 62.70 | 61.64 | 62.33 | 5,692,711 | +0.49(+0.79%) |
Nov 15, 2017 | 61.40 | 62.00 | 60.72 | 61.84 | 4,113,194 | +0.08(+0.14%) |
Nov 14, 2017 | 61.14 | 61.93 | 61.09 | 61.76 | 4,095,042 | +0.53(+0.87%) |
Nov 13, 2017 | 61.66 | 61.87 | 61.18 | 61.23 | 3,384,004 | -0.53(-0.86%) |
Nov 10, 2017 | 61.45 | 61.82 | 61.26 | 61.76 | 3,259,343 | +0.07(+0.11%) |
Nov 09, 2017 | 61.48 | 61.74 | 60.74 | 61.69 | 4,703,138 | -0.30(-0.48%) |
Nov 08, 2017 | 61.94 | 62.00 | 61.20 | 61.99 | 3,920,959 | -0.12(-0.20%) |
Nov 07, 2017 | 61.88 | 62.15 | 61.72 | 62.11 | 3,429,062 | +0.29(+0.47%) |
Nov 06, 2017 | 61.40 | 62.08 | 60.93 | 61.82 | 4,381,902 | +0.43(+0.70%) |
Nov 03, 2017 | 61.63 | 62.05 | 61.20 | 61.39 | 4,466,958 | -0.54(-0.87%) |
Nov 02, 2017 | 61.28 | 62.38 | 61.28 | 61.93 | 6,551,792 | +0.67(+1.09%) |