Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 121.59 | 124.05 | 121.03 | 123.73 | 645,022 | +2.15(+1.77%) |
Jan 30, 2019 | 124.50 | 125.62 | 120.86 | 121.58 | 1,122,387 | -1.92(-1.55%) |
Jan 29, 2019 | 126.21 | 126.21 | 122.90 | 123.50 | 538,937 | -2.37(-1.88%) |
Jan 28, 2019 | 125.11 | 125.96 | 123.50 | 125.87 | 558,112 | -0.34(-0.27%) |
Jan 25, 2019 | 125.00 | 127.60 | 123.34 | 126.21 | 698,700 | +2.15(+1.73%) |
Jan 24, 2019 | 123.31 | 124.80 | 121.83 | 124.06 | 605,119 | +0.62(+0.50%) |
Jan 23, 2019 | 123.34 | 124.54 | 121.32 | 123.44 | 923,390 | +1.27(+1.04%) |
Jan 22, 2019 | 122.47 | 123.99 | 121.30 | 122.17 | 830,509 | -0.51(-0.42%) |
Jan 18, 2019 | 120.74 | 122.71 | 120.01 | 122.68 | 927,000 | +2.30(+1.91%) |
Jan 17, 2019 | 117.10 | 120.45 | 116.78 | 120.38 | 729,228 | +2.64(+2.24%) |
Jan 16, 2019 | 117.32 | 119.09 | 116.05 | 117.74 | 811,356 | +0.75(+0.64%) |
Jan 15, 2019 | 115.39 | 117.62 | 114.05 | 116.99 | 1,083,618 | +1.71(+1.48%) |
Jan 14, 2019 | 113.00 | 118.11 | 112.25 | 115.28 | 1,823,817 | -2.29(-1.95%) |
Jan 11, 2019 | 122.22 | 122.66 | 117.01 | 117.57 | 1,827,600 | -5.09(-4.15%) |
Jan 10, 2019 | 116.44 | 122.79 | 115.01 | 122.66 | 1,594,636 | +3.10(+2.59%) |
Jan 09, 2019 | 120.86 | 121.62 | 118.87 | 119.56 | 1,222,075 | -1.92(-1.58%) |
Jan 08, 2019 | 117.32 | 121.60 | 116.03 | 121.48 | 1,363,218 | +5.90(+5.10%) |
Jan 07, 2019 | 110.99 | 117.52 | 110.58 | 115.58 | 1,911,196 | +7.61(+7.05%) |
Jan 04, 2019 | 105.42 | 109.90 | 104.50 | 107.97 | 1,370,800 | +4.27(+4.12%) |
Jan 03, 2019 | 103.86 | 104.98 | 100.39 | 103.70 | 809,840 | -0.86(-0.82%) |
Jan 02, 2019 | 100.31 | 105.00 | 99.31 | 104.56 | 1,127,155 | +2.24(+2.19%) |
Dec 31, 2018 | 99.50 | 103.03 | 99.06 | 102.32 | 861,900 | +3.33(+3.36%) |
Dec 28, 2018 | 98.90 | 100.66 | 97.33 | 98.99 | 754,400 | +0.51(+0.52%) |
Dec 27, 2018 | 95.42 | 98.49 | 93.86 | 98.48 | 753,858 | +1.41(+1.45%) |
Dec 26, 2018 | 90.89 | 97.19 | 90.07 | 97.07 | 722,719 | +7.46(+8.32%) |
Dec 24, 2018 | 88.15 | 91.83 | 86.57 | 89.61 | 758,100 | -0.77(-0.85%) |
Dec 21, 2018 | 95.56 | 97.28 | 90.26 | 90.38 | 1,940,400 | -5.21(-5.45%) |
Dec 20, 2018 | 96.86 | 99.03 | 93.60 | 95.59 | 901,180 | -1.74(-1.79%) |
Dec 19, 2018 | 98.89 | 101.49 | 96.88 | 97.33 | 918,661 | -1.70(-1.72%) |
Dec 18, 2018 | 98.34 | 100.30 | 97.68 | 99.03 | 895,178 | +2.09(+2.16%) |
Dec 17, 2018 | 99.01 | 99.53 | 96.10 | 96.94 | 1,231,112 | -3.10(-3.10%) |
Dec 14, 2018 | 99.21 | 103.78 | 99.00 | 100.04 | 1,111,600 | -0.44(-0.44%) |
Dec 13, 2018 | 104.61 | 104.71 | 99.77 | 100.48 | 979,660 | -0.92(-0.91%) |
Dec 12, 2018 | 100.59 | 103.10 | 98.77 | 101.40 | 1,091,022 | +1.93(+1.94%) |
Dec 11, 2018 | 103.36 | 104.80 | 99.47 | 99.47 | 1,680,992 | -2.24(-2.20%) |
Dec 10, 2018 | 97.93 | 101.96 | 96.20 | 101.71 | 1,530,477 | +6.13(+6.41%) |
Dec 07, 2018 | 101.44 | 106.37 | 95.51 | 95.58 | 2,064,200 | -6.21(-6.10%) |
Dec 06, 2018 | 105.38 | 109.28 | 95.33 | 101.79 | 4,326,676 | -2.79(-2.67%) |
Dec 04, 2018 | 108.66 | 110.08 | 103.60 | 104.58 | 1,835,700 | -5.65(-5.13%) |
Dec 03, 2018 | 110.02 | 111.77 | 108.72 | 110.23 | 1,734,051 | +5.44(+5.19%) |
Nov 30, 2018 | 105.78 | 106.39 | 103.03 | 104.79 | 1,052,900 | -0.48(-0.46%) |
Nov 29, 2018 | 105.76 | 107.44 | 103.26 | 105.27 | 1,244,050 | -0.43(-0.41%) |
Nov 28, 2018 | 102.40 | 105.91 | 100.42 | 105.70 | 1,485,584 | +4.35(+4.29%) |
Nov 27, 2018 | 103.39 | 104.22 | 100.71 | 101.35 | 879,727 | -3.15(-3.01%) |
Nov 26, 2018 | 103.55 | 105.13 | 102.29 | 104.50 | 1,221,703 | +1.67(+1.62%) |
Nov 23, 2018 | 100.65 | 103.89 | 100.28 | 102.83 | 591,900 | -0.16(-0.16%) |
Nov 21, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.89(-0.86%) | |
Nov 20, 2018 | 109.20 | 109.80 | 101.49 | 103.88 | 2,486,434 | -10.24(-8.97%) |
Nov 19, 2018 | 119.33 | 120.33 | 113.40 | 114.12 | 867,513 | -5.82(-4.85%) |
Nov 16, 2018 | 119.65 | 120.69 | 118.19 | 119.94 | 648,600 | -0.92(-0.76%) |
Nov 15, 2018 | 122.20 | 122.52 | 117.02 | 120.86 | 1,107,249 | -2.02(-1.64%) |
Nov 14, 2018 | 123.27 | 125.59 | 121.63 | 122.88 | 656,300 | +0.67(+0.55%) |
Nov 13, 2018 | 123.92 | 125.32 | 117.77 | 122.21 | 1,091,951 | -1.20(-0.97%) |
Nov 12, 2018 | 121.69 | 124.90 | 121.29 | 123.41 | 982,285 | +1.71(+1.41%) |
Nov 09, 2018 | 123.63 | 124.98 | 121.65 | 121.70 | 672,000 | -1.66(-1.35%) |
Nov 08, 2018 | 122.09 | 125.75 | 121.01 | 123.36 | 1,278,998 | +1.81(+1.49%) |
Nov 07, 2018 | 118.92 | 122.03 | 117.04 | 121.55 | 759,017 | +3.34(+2.83%) |
Nov 06, 2018 | 116.67 | 120.72 | 116.52 | 118.21 | 686,396 | +1.12(+0.96%) |
Nov 05, 2018 | 120.91 | 120.91 | 116.46 | 117.09 | 689,536 | -3.88(-3.21%) |
Nov 02, 2018 | 121.39 | 123.98 | 119.16 | 120.97 | 957,400 | +0.66(+0.55%) |
Nov 01, 2018 | 114.30 | 121.83 | 112.41 | 120.31 | 1,194,126 | +6.49(+5.70%) |
Oct 31, 2018 | 116.80 | 117.72 | 113.70 | 113.82 | 763,205 | -1.50(-1.30%) |
Oct 30, 2018 | 112.12 | 115.61 | 110.23 | 115.32 | 644,508 | +3.47(+3.10%) |
Oct 29, 2018 | 111.82 | 115.24 | 110.26 | 111.85 | 636,191 | +1.48(+1.34%) |
Oct 26, 2018 | 110.37 | 112.34 | 108.76 | 110.37 | 816,400 | -1.79(-1.60%) |
Oct 25, 2018 | 112.59 | 113.87 | 110.18 | 112.16 | 749,664 | +0.66(+0.59%) |
Oct 24, 2018 | 115.14 | 117.12 | 111.00 | 111.50 | 837,598 | -4.51(-3.89%) |
Oct 23, 2018 | 114.44 | 116.37 | 110.49 | 116.01 | 795,109 | -0.17(-0.15%) |
Oct 22, 2018 | 115.70 | 117.42 | 114.63 | 116.18 | 534,704 | +1.38(+1.20%) |
Oct 19, 2018 | 115.89 | 118.09 | 114.33 | 114.80 | 659,000 | -0.24(-0.21%) |
Oct 18, 2018 | 117.24 | 118.05 | 114.15 | 115.04 | 670,540 | -3.02(-2.56%) |
Oct 17, 2018 | 119.68 | 119.83 | 116.18 | 118.06 | 603,386 | -2.13(-1.77%) |
Oct 16, 2018 | 114.99 | 120.41 | 113.88 | 120.19 | 625,268 | +6.05(+5.30%) |
Oct 15, 2018 | 114.88 | 115.02 | 112.87 | 114.14 | 701,683 | -0.44(-0.38%) |
Oct 12, 2018 | 115.38 | 116.76 | 112.82 | 114.58 | 919,400 | +1.82(+1.61%) |
Oct 11, 2018 | 113.90 | 117.06 | 111.46 | 112.76 | 1,147,254 | -2.28(-1.98%) |
Oct 10, 2018 | 120.97 | 121.97 | 114.76 | 115.04 | 1,231,597 | -6.01(-4.96%) |
Oct 09, 2018 | 120.87 | 124.01 | 120.00 | 121.05 | 760,371 | +0.50(+0.41%) |
Oct 08, 2018 | 116.90 | 120.85 | 116.51 | 120.55 | 1,116,358 | +2.96(+2.52%) |
Oct 05, 2018 | 119.85 | 121.17 | 116.51 | 117.59 | 832,900 | -2.23(-1.86%) |
Oct 04, 2018 | 121.11 | 121.69 | 119.11 | 119.82 | 888,325 | -1.31(-1.08%) |
Oct 03, 2018 | 123.31 | 124.00 | 120.80 | 121.13 | 843,867 | -1.84(-1.50%) |
Oct 02, 2018 | 127.89 | 128.07 | 122.56 | 122.97 | 869,325 | -5.16(-4.03%) |
Oct 01, 2018 | 130.30 | 130.90 | 127.71 | 128.13 | 736,730 | -1.93(-1.48%) |
Sep 28, 2018 | 128.66 | 130.88 | 128.66 | 130.06 | 605,200 | +1.40(+1.09%) |
Sep 27, 2018 | 127.71 | 130.45 | 127.30 | 128.66 | 975,018 | +1.42(+1.12%) |
Sep 26, 2018 | 126.29 | 128.34 | 126.02 | 127.24 | 923,313 | +0.76(+0.60%) |
Sep 25, 2018 | 126.08 | 127.10 | 124.52 | 126.48 | 794,025 | +1.08(+0.86%) |
Sep 24, 2018 | 126.18 | 128.83 | 124.97 | 125.40 | 969,213 | +0.15(+0.12%) |
Sep 21, 2018 | 127.29 | 127.49 | 124.88 | 125.25 | 1,122,100 | -1.31(-1.04%) |
Sep 20, 2018 | 126.70 | 128.08 | 125.59 | 126.56 | 819,850 | +0.12(+0.09%) |
Sep 19, 2018 | 131.01 | 131.38 | 125.55 | 126.44 | 914,860 | -3.81(-2.93%) |
Sep 18, 2018 | 129.50 | 131.03 | 129.22 | 130.25 | 1,088,970 | +0.97(+0.75%) |
Sep 17, 2018 | 130.07 | 131.47 | 129.03 | 129.28 | 1,005,942 | -0.99(-0.76%) |
Sep 14, 2018 | 130.54 | 131.85 | 129.92 | 130.27 | 1,045,800 | -0.58(-0.44%) |
Sep 13, 2018 | 131.52 | 132.95 | 130.01 | 130.85 | 799,214 | -0.52(-0.40%) |
Sep 12, 2018 | 134.68 | 134.95 | 129.57 | 131.37 | 1,157,597 | -2.44(-1.82%) |
Sep 11, 2018 | 132.47 | 135.84 | 132.16 | 133.81 | 1,078,612 | +0.65(+0.49%) |
Sep 10, 2018 | 131.93 | 133.69 | 131.18 | 133.16 | 1,197,477 | +2.27(+1.73%) |
Sep 07, 2018 | 132.86 | 136.13 | 128.86 | 130.89 | 5,216,100 | +15.38(+13.31%) |
Sep 06, 2018 | 114.47 | 116.04 | 113.20 | 115.51 | 2,180,993 | +0.75(+0.65%) |
Sep 05, 2018 | 117.11 | 118.12 | 112.72 | 114.76 | 1,781,567 | -4.87(-4.07%) |
Sep 04, 2018 | 117.00 | 119.70 | 116.59 | 119.63 | 1,051,452 | +3.16(+2.71%) |
Aug 31, 2018 | 116.47 | 116.47 | 116.47 | 0 | +2.01(+1.76%) | |
Aug 30, 2018 | 115.00 | 116.30 | 113.17 | 114.46 | 661,031 | -1.34(-1.16%) |
Aug 29, 2018 | 114.82 | 116.00 | 113.78 | 115.80 | 474,887 | +0.84(+0.73%) |
Aug 28, 2018 | 114.72 | 115.21 | 111.60 | 114.96 | 722,813 | +0.37(+0.32%) |
Aug 27, 2018 | 115.55 | 115.78 | 114.17 | 114.59 | 567,576 | -0.20(-0.17%) |
Aug 24, 2018 | 115.10 | 115.60 | 113.99 | 114.79 | 608,900 | +0.05(+0.04%) |
Aug 23, 2018 | 113.04 | 114.95 | 111.77 | 114.74 | 747,223 | +1.47(+1.30%) |
Aug 22, 2018 | 112.01 | 114.71 | 112.01 | 113.27 | 706,926 | +1.30(+1.16%) |
Aug 21, 2018 | 112.63 | 113.96 | 110.58 | 111.97 | 955,696 | +0.83(+0.75%) |
Aug 20, 2018 | 109.00 | 112.55 | 108.85 | 111.14 | 986,525 | +2.50(+2.30%) |
Aug 17, 2018 | 105.64 | 108.99 | 105.11 | 108.64 | 685,800 | +2.60(+2.45%) |
Aug 16, 2018 | 106.33 | 107.48 | 104.76 | 106.04 | 449,101 | +0.89(+0.85%) |
Aug 15, 2018 | 105.66 | 105.87 | 103.33 | 105.15 | 568,473 | -0.79(-0.75%) |
Aug 14, 2018 | 104.84 | 106.13 | 104.36 | 105.94 | 556,336 | +1.46(+1.40%) |
Aug 13, 2018 | 106.30 | 106.79 | 104.13 | 104.48 | 507,984 | -1.45(-1.37%) |
Aug 10, 2018 | 103.99 | 106.47 | 103.50 | 105.93 | 492,000 | +1.69(+1.62%) |
Aug 09, 2018 | 104.00 | 105.58 | 103.47 | 104.24 | 485,314 | +0.36(+0.35%) |
Aug 08, 2018 | 103.90 | 104.83 | 102.49 | 103.88 | 462,659 | +0.02(+0.02%) |
Aug 07, 2018 | 101.36 | 104.88 | 101.36 | 103.86 | 865,452 | +2.98(+2.95%) |
Aug 06, 2018 | 100.44 | 100.98 | 99.25 | 100.88 | 439,829 | +0.76(+0.76%) |
Aug 03, 2018 | 98.94 | 100.57 | 98.40 | 100.12 | 711,600 | +1.66(+1.69%) |
Aug 02, 2018 | 96.34 | 99.11 | 96.26 | 98.46 | 400,187 | +1.32(+1.36%) |
Aug 01, 2018 | 97.32 | 97.66 | 95.92 | 97.14 | 695,524 | -0.02(-0.02%) |
Jul 31, 2018 | 96.90 | 98.11 | 96.76 | 97.16 | 507,462 | +0.18(+0.19%) |
Jul 30, 2018 | 96.32 | 98.78 | 95.71 | 96.98 | 604,210 | +0.79(+0.82%) |
Jul 27, 2018 | 99.49 | 100.36 | 95.61 | 96.19 | 633,800 | -2.77(-2.80%) |
Jul 26, 2018 | 98.85 | 100.13 | 97.62 | 98.96 | 484,327 | +0.10(+0.10%) |
Jul 25, 2018 | 96.80 | 99.26 | 96.50 | 98.86 | 790,034 | +0.24(+0.24%) |
Jul 24, 2018 | 101.77 | 101.98 | 96.83 | 98.62 | 1,381,927 | -2.62(-2.59%) |
Jul 23, 2018 | 102.59 | 103.97 | 100.83 | 101.24 | 950,893 | -1.70(-1.65%) |
Jul 20, 2018 | 105.77 | 106.00 | 102.18 | 102.94 | 2,114,440 | -4.99(-4.62%) |
Jul 19, 2018 | 106.40 | 109.09 | 105.33 | 107.93 | 1,360,582 | +1.11(+1.04%) |
Jul 18, 2018 | 102.41 | 107.25 | 102.40 | 106.82 | 1,827,045 | +4.58(+4.48%) |
Jul 17, 2018 | 103.25 | 103.90 | 102.19 | 102.24 | 807,531 | -1.19(-1.15%) |
Jul 16, 2018 | 101.72 | 103.89 | 101.20 | 103.43 | 1,112,032 | +2.07(+2.04%) |
Jul 13, 2018 | 100.14 | 102.84 | 100.14 | 101.36 | 687,677 | +1.23(+1.23%) |
Jul 12, 2018 | 99.75 | 100.28 | 98.50 | 100.13 | 616,506 | +0.58(+0.58%) |
Jul 11, 2018 | 99.66 | 99.99 | 97.62 | 99.55 | 660,979 | -1.46(-1.45%) |
Jul 10, 2018 | 102.14 | 103.00 | 100.21 | 101.01 | 802,203 | -0.24(-0.24%) |
Jul 09, 2018 | 99.50 | 101.62 | 99.26 | 101.25 | 856,016 | +2.35(+2.38%) |
Jul 06, 2018 | 98.52 | 99.32 | 97.63 | 98.90 | 625,447 | +0.78(+0.79%) |
Jul 05, 2018 | 98.83 | 99.00 | 96.79 | 98.12 | 594,004 | -0.12(-0.12%) |
Jul 03, 2018 | 98.24 | 98.24 | 98.24 | 0 | +0.47(+0.48%) | |
Jul 02, 2018 | 97.00 | 98.12 | 96.32 | 97.77 | 831,352 | +0.06(+0.06%) |
Jun 29, 2018 | 100.16 | 100.93 | 97.40 | 97.71 | 900,216 | -1.83(-1.84%) |
Jun 28, 2018 | 100.50 | 101.80 | 99.36 | 99.54 | 888,530 | -1.19(-1.18%) |
Jun 27, 2018 | 101.90 | 101.90 | 100.05 | 100.73 | 869,973 | -0.80(-0.79%) |
Jun 26, 2018 | 99.14 | 101.99 | 99.00 | 101.53 | 1,459,867 | +2.76(+2.79%) |
Jun 25, 2018 | 99.02 | 99.49 | 97.64 | 98.77 | 1,013,345 | +0.25(+0.25%) |
Jun 22, 2018 | 98.20 | 99.55 | 98.12 | 98.52 | 1,167,342 | +1.06(+1.09%) |
Jun 21, 2018 | 97.56 | 98.79 | 97.27 | 97.46 | 887,527 | -0.02(-0.02%) |
Jun 20, 2018 | 98.54 | 99.16 | 96.74 | 97.48 | 1,248,156 | -1.07(-1.09%) |
Jun 19, 2018 | 98.50 | 99.12 | 97.53 | 98.55 | 1,291,873 | -0.55(-0.55%) |
Jun 18, 2018 | 99.97 | 101.00 | 98.91 | 99.10 | 1,218,032 | -0.91(-0.91%) |
Jun 15, 2018 | 102.09 | 99.57 | 100.01 | 1,754,162 | -2.08(-2.04%) | |
Jun 14, 2018 | 101.77 | 102.94 | 101.34 | 102.09 | 961,866 | +0.44(+0.43%) |
Jun 13, 2018 | 101.90 | 103.99 | 101.02 | 101.65 | 1,303,727 | -0.24(-0.24%) |
Jun 12, 2018 | 101.57 | 103.08 | 100.35 | 101.89 | 1,286,520 | +0.65(+0.64%) |
Jun 11, 2018 | 101.22 | 102.21 | 98.85 | 101.24 | 2,294,305 | +0.05(+0.05%) |
Jun 08, 2018 | 98.75 | 102.87 | 97.70 | 101.19 | 3,821,469 | +2.14(+2.16%) |
Jun 07, 2018 | 97.67 | 100.97 | 95.26 | 99.05 | 9,707,890 | +17.77(+21.86%) |
Jun 06, 2018 | 79.47 | 81.77 | 79.25 | 81.28 | 4,224,225 | +2.42(+3.07%) |
Jun 05, 2018 | 76.85 | 79.89 | 76.55 | 78.86 | 2,696,242 | +1.62(+2.10%) |
Jun 04, 2018 | 73.96 | 77.35 | 73.00 | 77.24 | 2,376,971 | +5.85(+8.19%) |
Jun 01, 2018 | 70.79 | 72.07 | 70.32 | 71.39 | 1,136,527 | +0.68(+0.96%) |
May 31, 2018 | 71.48 | 72.01 | 69.96 | 70.71 | 1,151,713 | -1.25(-1.74%) |
May 30, 2018 | 71.01 | 72.06 | 70.77 | 71.96 | 761,543 | +1.27(+1.80%) |
May 29, 2018 | 71.06 | 71.91 | 70.42 | 70.69 | 1,170,087 | -0.72(-1.01%) |
May 25, 2018 | 71.41 | 71.41 | 71.41 | 0 | -1.78(-2.43%) | |
May 24, 2018 | 72.54 | 73.24 | 72.21 | 73.19 | 513,160 | +0.51(+0.70%) |
May 23, 2018 | 71.86 | 73.47 | 71.31 | 72.68 | 580,597 | +0.87(+1.21%) |
May 22, 2018 | 73.34 | 74.00 | 71.27 | 71.81 | 1,111,258 | -1.41(-1.93%) |
May 21, 2018 | 75.08 | 75.46 | 72.11 | 73.22 | 1,330,198 | -1.61(-2.15%) |
May 18, 2018 | 75.75 | 75.89 | 74.43 | 74.83 | 1,277,343 | -0.70(-0.93%) |
May 17, 2018 | 74.73 | 75.80 | 74.69 | 75.53 | 854,140 | +0.88(+1.18%) |
May 16, 2018 | 73.97 | 75.34 | 73.97 | 74.65 | 987,719 | +1.08(+1.47%) |
May 15, 2018 | 72.17 | 73.84 | 72.17 | 73.57 | 1,094,304 | +1.28(+1.77%) |
May 14, 2018 | 71.26 | 73.22 | 71.26 | 72.29 | 1,224,986 | +1.28(+1.80%) |
May 11, 2018 | 71.38 | 71.50 | 70.70 | 71.01 | 620,959 | -0.13(-0.18%) |
May 10, 2018 | 71.28 | 71.51 | 70.50 | 71.14 | 552,975 | +0.08(+0.11%) |
May 09, 2018 | 71.32 | 71.56 | 70.55 | 71.06 | 558,925 | -0.26(-0.36%) |
May 08, 2018 | 71.75 | 72.16 | 71.05 | 71.32 | 517,090 | -0.48(-0.67%) |
May 07, 2018 | 71.25 | 71.88 | 70.33 | 71.80 | 1,082,482 | +0.53(+0.74%) |
May 04, 2018 | 71.80 | 72.03 | 70.50 | 71.27 | 1,326,369 | -0.72(-1.00%) |
May 03, 2018 | 70.80 | 72.39 | 70.64 | 71.99 | 1,200,624 | +1.09(+1.54%) |
May 02, 2018 | 70.22 | 71.29 | 69.37 | 70.90 | 1,065,418 | +0.40(+0.57%) |
May 01, 2018 | 70.62 | 71.14 | 70.05 | 70.50 | 953,895 | -0.11(-0.16%) |
Apr 30, 2018 | 74.01 | 74.50 | 70.59 | 70.61 | 1,952,650 | -2.97(-4.04%) |
Apr 27, 2018 | 73.45 | 73.75 | 71.98 | 73.58 | 1,023,027 | +0.32(+0.44%) |
Apr 26, 2018 | 72.89 | 74.15 | 72.71 | 73.26 | 988,627 | +0.61(+0.84%) |
Apr 25, 2018 | 72.78 | 73.34 | 72.27 | 72.65 | 833,432 | +0.01(+0.01%) |
Apr 24, 2018 | 72.93 | 73.56 | 71.78 | 72.64 | 1,256,724 | -0.76(-1.04%) |
Apr 23, 2018 | 74.18 | 74.53 | 73.10 | 73.40 | 1,297,538 | -0.44(-0.60%) |
Apr 20, 2018 | 74.53 | 75.32 | 73.73 | 73.84 | 1,956,850 | -0.95(-1.27%) |
Apr 19, 2018 | 75.73 | 76.40 | 74.50 | 74.79 | 1,570,153 | -1.27(-1.67%) |
Apr 18, 2018 | 77.17 | 78.28 | 75.89 | 76.06 | 11,051,282 | -0.79(-1.03%) |
Apr 17, 2018 | 76.50 | 77.30 | 75.75 | 76.85 | 1,272,375 | +0.46(+0.60%) |
Apr 16, 2018 | 75.49 | 76.85 | 74.65 | 76.39 | 1,011,328 | +1.15(+1.53%) |
Apr 13, 2018 | 76.00 | 76.20 | 75.00 | 75.24 | 1,312,694 | -0.75(-0.99%) |
Apr 12, 2018 | 76.90 | 77.12 | 74.98 | 75.99 | 1,469,504 | -0.50(-0.65%) |
Apr 11, 2018 | 73.89 | 77.03 | 73.68 | 76.49 | 1,977,240 | +2.40(+3.24%) |
Apr 10, 2018 | 71.84 | 74.35 | 71.51 | 74.09 | 1,397,541 | +2.65(+3.71%) |
Apr 09, 2018 | 71.04 | 72.00 | 71.02 | 71.44 | 968,720 | +0.74(+1.05%) |
Apr 06, 2018 | 72.00 | 72.54 | 69.90 | 70.70 | 1,203,595 | -1.83(-2.52%) |
Apr 05, 2018 | 72.52 | 72.62 | 70.88 | 72.53 | 1,199,015 | +0.63(+0.88%) |
Apr 04, 2018 | 71.39 | 72.57 | 71.00 | 71.90 | 1,383,821 | +0.00(+0.00%) |
Apr 03, 2018 | 72.46 | 73.24 | 71.79 | 71.90 | 1,057,498 | -0.37(-0.51%) |
Apr 02, 2018 | 73.13 | 73.86 | 71.73 | 72.27 | 1,326,609 | -1.07(-1.46%) |
Mar 29, 2018 | 73.34 | 73.34 | 73.34 | 0 | +2.57(+3.63%) | |
Mar 28, 2018 | 69.75 | 71.71 | 69.74 | 70.77 | 931,617 | +1.05(+1.51%) |
Mar 27, 2018 | 72.25 | 72.92 | 69.36 | 69.72 | 1,401,084 | -1.99(-2.78%) |
Mar 26, 2018 | 70.12 | 71.87 | 69.26 | 71.71 | 1,418,456 | +2.68(+3.88%) |
Mar 23, 2018 | 70.29 | 72.00 | 68.97 | 69.03 | 2,925,537 | -0.93(-1.33%) |
Mar 22, 2018 | 67.99 | 70.65 | 66.83 | 69.96 | 4,675,572 | +2.82(+4.20%) |
Mar 21, 2018 | 68.85 | 69.98 | 66.96 | 67.14 | 2,884,011 | -1.84(-2.67%) |
Mar 20, 2018 | 67.91 | 69.20 | 67.01 | 68.98 | 1,587,446 | -0.07(-0.10%) |
Mar 19, 2018 | 68.77 | 69.05 | 67.26 | 69.05 | 1,271,139 | +0.09(+0.13%) |
Mar 16, 2018 | 68.95 | 70.09 | 68.44 | 68.96 | 1,623,335 | +0.29(+0.42%) |
Mar 15, 2018 | 68.70 | 69.52 | 68.28 | 68.67 | 620,199 | +0.31(+0.45%) |
Mar 14, 2018 | 68.41 | 69.40 | 67.45 | 68.36 | 621,291 | +0.11(+0.16%) |
Mar 13, 2018 | 67.81 | 69.33 | 67.58 | 68.25 | 911,331 | +0.89(+1.32%) |
Mar 12, 2018 | 68.91 | 69.70 | 66.34 | 67.36 | 1,433,286 | -1.22(-1.78%) |
Mar 09, 2018 | 67.99 | 68.79 | 67.02 | 68.58 | 778,777 | +0.56(+0.82%) |
Mar 08, 2018 | 69.37 | 69.40 | 66.87 | 68.02 | 970,089 | -0.95(-1.38%) |
Mar 07, 2018 | 68.79 | 68.97 | 1,159,254 | -2.58(-3.61%) | ||
Mar 06, 2018 | 69.71 | 71.59 | 69.41 | 71.55 | 808,114 | +1.85(+2.65%) |
Mar 05, 2018 | 68.72 | 69.87 | 68.10 | 69.70 | 808,142 | +1.04(+1.51%) |
Mar 02, 2018 | 66.56 | 69.05 | 66.10 | 68.66 | 819,135 | +1.52(+2.26%) |
Mar 01, 2018 | 66.86 | 67.85 | 66.03 | 67.14 | 571,634 | +0.29(+0.43%) |
Feb 28, 2018 | 67.01 | 68.00 | 66.69 | 66.85 | 543,899 | +0.30(+0.45%) |
Feb 27, 2018 | 66.59 | 67.99 | 66.12 | 66.55 | 574,052 | -0.25(-0.37%) |
Feb 26, 2018 | 67.61 | 67.76 | 66.27 | 66.80 | 975,648 | -0.70(-1.04%) |
Feb 23, 2018 | 67.37 | 67.86 | 66.43 | 67.50 | 642,090 | +0.13(+0.19%) |
Feb 22, 2018 | 67.37 | 1,113,780 | +0.94(+1.42%) | |||
Feb 21, 2018 | 65.82 | 68.38 | 65.27 | 66.43 | 934,316 | +1.02(+1.56%) |
Feb 20, 2018 | 66.40 | 66.89 | 64.97 | 65.41 | 1,128,760 | -1.51(-2.26%) |
Feb 16, 2018 | 66.92 | 66.92 | 66.92 | 0 | +2.40(+3.72%) | |
Feb 15, 2018 | 65.18 | 65.84 | 63.75 | 64.52 | 871,410 | -0.44(-0.68%) |
Feb 14, 2018 | 64.19 | 65.77 | 63.87 | 64.96 | 648,772 | +0.61(+0.95%) |
Feb 13, 2018 | 64.64 | 64.88 | 62.01 | 64.35 | 884,150 | -0.32(-0.49%) |
Feb 12, 2018 | 64.26 | 65.20 | 62.46 | 64.67 | 1,027,401 | +1.00(+1.57%) |
Feb 09, 2018 | 63.10 | 64.28 | 60.85 | 63.67 | 1,531,006 | +1.15(+1.84%) |
Feb 08, 2018 | 64.40 | 65.07 | 62.52 | 62.52 | 1,085,212 | -1.73(-2.69%) |
Feb 07, 2018 | 63.65 | 65.26 | 63.25 | 64.25 | 809,804 | +0.61(+0.96%) |
Feb 06, 2018 | 60.45 | 64.00 | 60.03 | 63.64 | 1,184,516 | +1.23(+1.97%) |
Feb 05, 2018 | 61.95 | 63.43 | 60.54 | 62.41 | 1,245,896 | -0.53(-0.84%) |
Feb 02, 2018 | 64.19 | 64.77 | 62.78 | 62.94 | 1,459,437 | -2.03(-3.12%) |