Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 82.20 | 83.39 | 81.79 | 83.26 | 2,653,048 | +1.03(+1.26%) |
Jan 30, 2019 | 81.51 | 82.94 | 81.51 | 82.23 | 2,170,327 | +0.66(+0.81%) |
Jan 29, 2019 | 80.83 | 81.75 | 80.26 | 81.57 | 1,906,218 | +0.73(+0.91%) |
Jan 28, 2019 | 81.10 | 81.13 | 80.17 | 80.83 | 2,557,874 | -1.01(-1.23%) |
Jan 25, 2019 | 81.47 | 82.30 | 81.33 | 81.84 | 4,161,998 | +1.00(+1.23%) |
Jan 24, 2019 | 80.87 | 81.10 | 80.01 | 80.84 | 2,984,080 | -0.03(-0.04%) |
Jan 23, 2019 | 81.25 | 81.92 | 80.43 | 80.87 | 2,146,080 | -0.39(-0.48%) |
Jan 22, 2019 | 81.21 | 81.78 | 80.64 | 81.26 | 2,879,843 | -0.48(-0.59%) |
Jan 18, 2019 | 81.77 | 82.28 | 80.77 | 81.74 | 3,165,557 | +0.33(+0.40%) |
Jan 17, 2019 | 79.89 | 81.72 | 79.49 | 81.41 | 2,805,857 | +1.16(+1.45%) |
Jan 16, 2019 | 81.75 | 81.96 | 80.18 | 80.25 | 4,023,689 | -1.54(-1.89%) |
Jan 15, 2019 | 81.51 | 82.58 | 81.12 | 81.79 | 2,361,953 | +0.30(+0.37%) |
Jan 14, 2019 | 82.30 | 82.65 | 81.41 | 81.49 | 1,651,453 | -1.50(-1.81%) |
Jan 11, 2019 | 82.45 | 83.03 | 82.22 | 83.00 | 1,445,200 | +0.15(+0.19%) |
Jan 10, 2019 | 82.89 | 83.14 | 82.11 | 82.84 | 1,898,455 | -0.32(-0.38%) |
Jan 09, 2019 | 83.46 | 84.15 | 82.97 | 83.16 | 2,874,889 | -0.30(-0.36%) |
Jan 08, 2019 | 82.91 | 83.46 | 82.04 | 83.46 | 2,333,263 | +1.22(+1.49%) |
Jan 07, 2019 | 81.81 | 83.49 | 81.81 | 82.24 | 2,447,845 | +0.49(+0.60%) |
Jan 04, 2019 | 79.99 | 81.85 | 79.58 | 81.75 | 3,508,275 | +3.09(+3.92%) |
Jan 03, 2019 | 81.08 | 81.24 | 78.48 | 78.66 | 2,496,385 | -2.82(-3.46%) |
Jan 02, 2019 | 81.50 | 82.05 | 80.77 | 81.48 | 2,651,841 | -1.02(-1.24%) |
Dec 31, 2018 | 82.24 | 82.55 | 81.59 | 82.50 | 1,539,970 | +1.01(+1.24%) |
Dec 28, 2018 | 81.81 | 82.55 | 80.58 | 81.48 | 1,863,580 | +0.15(+0.19%) |
Dec 27, 2018 | 78.92 | 81.33 | 78.29 | 81.33 | 2,190,621 | +1.36(+1.70%) |
Dec 26, 2018 | 76.78 | 79.99 | 76.33 | 79.97 | 1,938,635 | +3.51(+4.59%) |
Dec 24, 2018 | 78.03 | 78.03 | 76.09 | 76.46 | 1,608,611 | -2.31(-2.94%) |
Dec 21, 2018 | 79.32 | 80.83 | 78.65 | 78.78 | 4,242,592 | -0.71(-0.90%) |
Dec 20, 2018 | 80.18 | 80.73 | 78.56 | 79.49 | 2,937,807 | -0.98(-1.22%) |
Dec 19, 2018 | 82.50 | 83.30 | 79.75 | 80.47 | 3,030,580 | -1.49(-1.82%) |
Dec 18, 2018 | 82.84 | 82.94 | 80.68 | 81.97 | 3,046,812 | +0.05(+0.06%) |
Dec 17, 2018 | 84.47 | 84.49 | 81.22 | 81.92 | 3,430,120 | -3.39(-3.97%) |
Dec 14, 2018 | 86.88 | 86.89 | 84.79 | 85.30 | 2,437,491 | -2.40(-2.74%) |
Dec 13, 2018 | 88.02 | 88.73 | 87.33 | 87.71 | 1,864,235 | +0.20(+0.23%) |
Dec 12, 2018 | 87.45 | 88.78 | 87.44 | 87.50 | 1,690,223 | +0.90(+1.04%) |
Dec 11, 2018 | 86.71 | 87.33 | 85.82 | 86.61 | 1,626,369 | +0.85(+0.99%) |
Dec 10, 2018 | 85.05 | 86.19 | 84.20 | 85.76 | 2,001,284 | +0.80(+0.94%) |
Dec 07, 2018 | 87.22 | 87.36 | 84.40 | 84.96 | 1,834,029 | -2.24(-2.57%) |
Dec 06, 2018 | 86.37 | 87.28 | 84.39 | 87.19 | 3,103,082 | -0.15(-0.18%) |
Dec 04, 2018 | 90.03 | 91.13 | 87.29 | 87.35 | 2,651,918 | -2.89(-3.21%) |
Dec 03, 2018 | 91.27 | 91.30 | 89.73 | 90.24 | 1,992,243 | -0.29(-0.32%) |
Nov 30, 2018 | 89.47 | 90.82 | 89.17 | 90.53 | 3,259,424 | +1.06(+1.19%) |
Nov 29, 2018 | 89.16 | 90.03 | 88.69 | 89.47 | 1,511,002 | -0.03(-0.03%) |
Nov 28, 2018 | 87.47 | 89.66 | 87.12 | 89.50 | 3,500,793 | +2.51(+2.88%) |
Nov 27, 2018 | 85.83 | 87.08 | 85.68 | 86.99 | 2,123,840 | +0.66(+0.76%) |
Nov 26, 2018 | 86.61 | 87.06 | 85.67 | 86.34 | 1,959,078 | +0.27(+0.31%) |
Nov 23, 2018 | 85.09 | 87.03 | 84.77 | 86.07 | 867,037 | +0.54(+0.63%) |
Nov 21, 2018 | 85.53 | 85.53 | 85.53 | 0 | +0.26(+0.31%) | |
Nov 20, 2018 | 86.17 | 86.89 | 84.95 | 85.27 | 2,702,333 | -1.63(-1.88%) |
Nov 19, 2018 | 89.00 | 89.40 | 86.13 | 86.90 | 2,274,845 | -1.97(-2.22%) |
Nov 16, 2018 | 87.84 | 89.24 | 87.78 | 88.87 | 1,955,110 | +0.63(+0.71%) |
Nov 15, 2018 | 88.79 | 88.79 | 86.99 | 88.24 | 4,031,375 | -0.83(-0.93%) |
Nov 14, 2018 | 91.22 | 91.49 | 88.28 | 89.07 | 2,328,787 | -1.63(-1.79%) |
Nov 13, 2018 | 91.46 | 92.06 | 90.16 | 90.70 | 1,873,835 | -0.25(-0.28%) |
Nov 12, 2018 | 91.67 | 92.05 | 90.67 | 90.95 | 2,202,006 | -0.81(-0.88%) |
Nov 09, 2018 | 91.18 | 91.99 | 90.77 | 91.76 | 2,219,564 | +0.36(+0.39%) |
Nov 08, 2018 | 91.36 | 92.36 | 91.03 | 91.40 | 1,818,748 | -0.28(-0.30%) |
Nov 07, 2018 | 90.04 | 91.94 | 90.04 | 91.68 | 2,713,809 | +2.34(+2.62%) |
Nov 06, 2018 | 89.37 | 89.57 | 88.39 | 89.34 | 2,527,779 | +0.04(+0.04%) |
Nov 05, 2018 | 89.57 | 89.83 | 87.16 | 89.30 | 3,159,384 | -0.05(-0.05%) |
Nov 02, 2018 | 90.88 | 91.79 | 88.26 | 89.35 | 2,788,134 | -1.43(-1.57%) |
Nov 01, 2018 | 90.31 | 93.01 | 88.56 | 90.77 | 4,440,826 | +3.95(+4.55%) |
Oct 31, 2018 | 87.83 | 88.12 | 86.75 | 86.83 | 4,455,913 | -0.03(-0.03%) |
Oct 30, 2018 | 85.96 | 87.68 | 85.76 | 86.85 | 2,540,463 | +0.51(+0.59%) |
Oct 29, 2018 | 86.49 | 87.90 | 85.18 | 86.34 | 2,041,332 | +0.77(+0.90%) |
Oct 26, 2018 | 86.21 | 86.74 | 84.51 | 85.57 | 2,372,193 | -1.56(-1.79%) |
Oct 25, 2018 | 85.68 | 87.76 | 84.75 | 87.13 | 1,801,911 | +1.64(+1.92%) |
Oct 24, 2018 | 88.01 | 89.00 | 85.34 | 85.50 | 2,981,763 | -2.60(-2.95%) |
Oct 23, 2018 | 87.93 | 88.97 | 86.59 | 88.10 | 3,054,480 | -1.28(-1.43%) |
Oct 22, 2018 | 88.35 | 89.50 | 87.80 | 89.38 | 2,855,518 | +1.28(+1.45%) |
Oct 19, 2018 | 88.34 | 89.26 | 87.87 | 88.10 | 1,801,857 | -0.35(-0.39%) |
Oct 18, 2018 | 89.07 | 89.51 | 87.85 | 88.44 | 1,727,401 | -0.92(-1.03%) |
Oct 17, 2018 | 88.40 | 89.55 | 88.14 | 89.37 | 2,208,548 | +0.94(+1.07%) |
Oct 16, 2018 | 87.50 | 88.57 | 86.96 | 88.42 | 2,427,107 | +1.67(+1.92%) |
Oct 15, 2018 | 86.96 | 87.62 | 86.07 | 86.76 | 2,648,631 | +1.14(+1.33%) |
Oct 12, 2018 | 84.62 | 85.98 | 84.36 | 85.62 | 2,530,014 | +1.83(+2.18%) |
Oct 11, 2018 | 86.53 | 86.83 | 83.21 | 83.79 | 3,254,577 | -2.53(-2.93%) |
Oct 10, 2018 | 89.09 | 89.40 | 86.23 | 86.32 | 2,222,922 | -2.81(-3.16%) |
Oct 09, 2018 | 87.87 | 89.60 | 87.67 | 89.14 | 2,063,989 | +1.04(+1.18%) |
Oct 08, 2018 | 88.26 | 89.09 | 87.38 | 88.10 | 1,650,076 | -0.46(-0.52%) |
Oct 05, 2018 | 87.85 | 89.51 | 87.85 | 88.56 | 1,789,502 | +0.85(+0.97%) |
Oct 04, 2018 | 89.84 | 90.05 | 87.23 | 87.71 | 2,527,135 | -2.37(-2.63%) |
Oct 03, 2018 | 88.92 | 90.83 | 88.80 | 90.08 | 3,262,774 | +1.64(+1.85%) |
Oct 02, 2018 | 88.18 | 88.69 | 87.84 | 88.44 | 2,253,221 | +0.16(+0.19%) |
Oct 01, 2018 | 88.64 | 88.67 | 87.85 | 88.28 | 1,963,627 | +0.10(+0.11%) |
Sep 28, 2018 | 87.72 | 88.40 | 87.42 | 88.18 | 1,776,419 | +0.35(+0.39%) |
Sep 27, 2018 | 87.25 | 88.13 | 87.25 | 87.84 | 1,465,296 | +0.81(+0.93%) |
Sep 26, 2018 | 87.11 | 87.96 | 86.93 | 87.03 | 2,425,629 | +0.10(+0.11%) |
Sep 25, 2018 | 86.94 | 87.52 | 86.81 | 86.93 | 1,869,462 | +0.59(+0.68%) |
Sep 24, 2018 | 86.26 | 86.65 | 85.71 | 86.34 | 1,584,634 | -0.17(-0.20%) |
Sep 21, 2018 | 86.71 | 87.58 | 86.48 | 86.52 | 3,580,353 | -0.22(-0.26%) |
Sep 20, 2018 | 86.41 | 87.16 | 86.02 | 86.74 | 3,559,587 | +0.94(+1.10%) |
Sep 19, 2018 | 85.85 | 86.38 | 85.52 | 85.79 | 2,360,447 | -0.10(-0.11%) |
Sep 18, 2018 | 84.92 | 86.18 | 84.90 | 85.89 | 1,788,305 | +0.85(+1.00%) |
Sep 17, 2018 | 85.78 | 85.99 | 84.78 | 85.04 | 1,731,053 | -0.68(-0.80%) |
Sep 14, 2018 | 86.40 | 86.41 | 85.57 | 85.73 | 2,707,770 | -0.66(-0.77%) |
Sep 13, 2018 | 85.93 | 86.57 | 85.56 | 86.39 | 2,356,915 | +0.88(+1.02%) |
Sep 12, 2018 | 85.19 | 85.73 | 84.75 | 85.52 | 1,693,549 | +0.53(+0.62%) |
Sep 11, 2018 | 85.29 | 85.60 | 84.69 | 84.99 | 2,174,780 | -0.61(-0.71%) |
Sep 10, 2018 | 86.52 | 86.74 | 85.32 | 85.59 | 1,339,000 | -0.54(-0.63%) |
Sep 07, 2018 | 86.05 | 86.35 | 85.64 | 86.13 | 2,063,092 | -0.30(-0.35%) |
Sep 06, 2018 | 86.02 | 86.65 | 85.67 | 86.43 | 1,955,677 | +0.65(+0.76%) |
Sep 05, 2018 | 86.46 | 86.46 | 85.57 | 85.78 | 2,250,235 | -0.88(-1.01%) |
Sep 04, 2018 | 87.46 | 87.85 | 86.38 | 86.65 | 2,013,231 | -0.61(-0.70%) |
Aug 31, 2018 | 87.26 | 87.26 | 87.26 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.46 | 87.17 | 86.02 | 86.50 | 1,498,228 | -0.02(-0.02%) |
Aug 29, 2018 | 86.21 | 86.78 | 85.75 | 86.52 | 1,776,178 | +0.27(+0.31%) |
Aug 28, 2018 | 86.21 | 86.28 | 85.39 | 86.25 | 2,211,507 | +0.16(+0.19%) |
Aug 27, 2018 | 86.60 | 86.71 | 86.00 | 86.08 | 1,595,727 | -0.21(-0.25%) |
Aug 24, 2018 | 86.51 | 86.87 | 86.02 | 86.30 | 1,719,001 | -0.07(-0.08%) |
Aug 23, 2018 | 86.49 | 86.87 | 85.95 | 86.36 | 1,972,556 | +0.00(+0.00%) |
Aug 22, 2018 | 86.26 | 87.08 | 85.86 | 86.36 | 2,939,429 | -2.33(-2.63%) |
Aug 21, 2018 | 89.13 | 89.54 | 88.48 | 88.69 | 1,267,162 | -0.07(-0.08%) |
Aug 20, 2018 | 88.22 | 89.17 | 88.22 | 88.76 | 1,220,908 | +0.66(+0.75%) |
Aug 17, 2018 | 88.07 | 88.40 | 87.33 | 88.10 | 2,816,480 | -0.07(-0.08%) |
Aug 16, 2018 | 87.94 | 88.69 | 87.52 | 88.16 | 2,556,737 | +0.66(+0.76%) |
Aug 15, 2018 | 87.71 | 87.91 | 87.08 | 87.50 | 2,094,559 | -0.50(-0.57%) |
Aug 14, 2018 | 88.26 | 88.51 | 87.75 | 88.00 | 2,476,479 | +0.11(+0.12%) |
Aug 13, 2018 | 88.33 | 89.04 | 87.80 | 87.89 | 1,494,376 | -0.42(-0.48%) |
Aug 10, 2018 | 88.78 | 89.29 | 88.11 | 88.32 | 1,749,112 | -0.67(-0.76%) |
Aug 09, 2018 | 89.93 | 90.22 | 88.64 | 88.99 | 2,436,921 | -0.80(-0.89%) |
Aug 08, 2018 | 89.09 | 90.12 | 88.85 | 89.79 | 1,991,551 | +0.71(+0.80%) |
Aug 07, 2018 | 89.51 | 89.60 | 88.57 | 89.08 | 2,130,606 | -0.09(-0.10%) |
Aug 06, 2018 | 88.54 | 89.43 | 87.85 | 89.17 | 2,746,194 | +0.92(+1.04%) |
Aug 03, 2018 | 88.06 | 88.60 | 85.97 | 88.25 | 4,545,241 | +0.19(+0.22%) |
Aug 02, 2018 | 82.62 | 88.41 | 81.86 | 88.06 | 5,132,109 | +5.21(+6.29%) |
Aug 01, 2018 | 82.88 | 83.95 | 82.80 | 82.85 | 2,882,169 | -0.44(-0.53%) |
Jul 31, 2018 | 81.69 | 83.55 | 81.69 | 83.29 | 3,833,953 | +1.92(+2.36%) |
Jul 30, 2018 | 82.09 | 82.25 | 81.10 | 81.37 | 2,258,168 | -0.68(-0.83%) |
Jul 27, 2018 | 82.47 | 82.49 | 81.29 | 82.06 | 3,113,017 | -0.33(-0.40%) |
Jul 26, 2018 | 82.63 | 82.97 | 82.00 | 82.39 | 2,821,480 | -0.10(-0.12%) |
Jul 25, 2018 | 80.18 | 82.62 | 80.18 | 82.48 | 2,615,948 | +2.06(+2.56%) |
Jul 24, 2018 | 81.40 | 81.84 | 80.24 | 80.42 | 3,065,577 | -0.44(-0.55%) |
Jul 23, 2018 | 82.00 | 82.02 | 80.71 | 80.86 | 3,142,858 | -1.28(-1.56%) |
Jul 20, 2018 | 82.06 | 82.74 | 81.88 | 82.14 | 2,053,922 | -0.13(-0.15%) |
Jul 19, 2018 | 82.23 | 82.46 | 81.65 | 82.27 | 1,459,635 | -0.39(-0.47%) |
Jul 18, 2018 | 82.36 | 82.78 | 82.04 | 82.66 | 1,767,504 | +0.17(+0.21%) |
Jul 17, 2018 | 81.10 | 82.77 | 81.10 | 82.49 | 2,359,997 | +1.14(+1.41%) |
Jul 16, 2018 | 83.00 | 83.00 | 81.26 | 81.34 | 2,571,781 | -1.50(-1.81%) |
Jul 13, 2018 | 82.22 | 82.99 | 82.05 | 82.84 | 2,025,860 | +0.64(+0.78%) |
Jul 12, 2018 | 81.64 | 82.43 | 81.34 | 82.20 | 3,773,556 | +0.93(+1.15%) |
Jul 11, 2018 | 82.76 | 82.86 | 81.25 | 81.26 | 3,077,807 | -1.65(-1.99%) |
Jul 10, 2018 | 83.69 | 84.00 | 82.79 | 82.92 | 3,009,572 | -1.22(-1.45%) |
Jul 09, 2018 | 83.57 | 84.35 | 83.30 | 84.14 | 1,909,364 | +0.61(+0.73%) |
Jul 06, 2018 | 83.25 | 83.76 | 82.80 | 83.53 | 2,156,192 | +0.68(+0.82%) |
Jul 05, 2018 | 83.40 | 83.47 | 82.36 | 82.85 | 2,351,495 | +0.08(+0.09%) |
Jul 03, 2018 | 82.77 | 82.77 | 82.77 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.53 | 82.38 | 80.98 | 82.37 | 1,829,045 | +0.44(+0.54%) |
Jun 29, 2018 | 82.21 | 83.10 | 81.88 | 81.93 | 3,762,585 | +0.35(+0.42%) |
Jun 28, 2018 | 80.17 | 82.01 | 80.15 | 81.58 | 2,287,048 | +1.41(+1.76%) |
Jun 27, 2018 | 81.10 | 81.99 | 80.17 | 80.17 | 2,379,235 | -0.63(-0.77%) |
Jun 26, 2018 | 81.56 | 81.93 | 80.76 | 80.79 | 3,492,628 | -0.66(-0.81%) |
Jun 25, 2018 | 82.71 | 83.04 | 80.71 | 81.46 | 3,191,680 | -1.08(-1.31%) |
Jun 22, 2018 | 84.04 | 84.21 | 82.53 | 82.53 | 9,989,802 | -1.15(-1.38%) |
Jun 21, 2018 | 83.47 | 84.36 | 83.38 | 83.69 | 2,560,347 | +0.02(+0.02%) |
Jun 20, 2018 | 83.94 | 84.19 | 83.28 | 83.67 | 3,464,508 | -0.24(-0.29%) |
Jun 19, 2018 | 84.68 | 85.04 | 83.31 | 83.91 | 2,851,992 | -1.62(-1.89%) |
Jun 18, 2018 | 85.11 | 85.76 | 84.96 | 85.52 | 3,679,815 | -0.26(-0.30%) |
Jun 15, 2018 | 85.83 | 84.77 | 85.78 | 4,376,032 | +1.01(+1.19%) | |
Jun 14, 2018 | 84.09 | 84.87 | 83.92 | 84.77 | 2,732,398 | +0.76(+0.90%) |
Jun 13, 2018 | 84.10 | 84.58 | 83.84 | 84.01 | 2,481,255 | +0.20(+0.24%) |
Jun 12, 2018 | 83.70 | 84.19 | 83.29 | 83.81 | 2,324,986 | +0.09(+0.10%) |
Jun 11, 2018 | 83.63 | 84.78 | 83.41 | 83.73 | 2,175,187 | +0.27(+0.32%) |
Jun 08, 2018 | 82.41 | 84.04 | 82.18 | 83.46 | 2,376,103 | +1.08(+1.31%) |
Jun 07, 2018 | 82.50 | 82.69 | 81.78 | 82.38 | 1,828,554 | +0.18(+0.22%) |
Jun 06, 2018 | 82.32 | 82.20 | 1,994,197 | +0.68(+0.84%) | ||
Jun 05, 2018 | 82.25 | 82.48 | 81.22 | 81.51 | 2,237,744 | -0.61(-0.74%) |
Jun 04, 2018 | 82.37 | 82.48 | 81.72 | 82.12 | 1,607,964 | -0.03(-0.04%) |
Jun 01, 2018 | 81.09 | 82.16 | 81.09 | 82.15 | 1,478,927 | +1.65(+2.05%) |
May 31, 2018 | 81.04 | 81.41 | 80.41 | 80.49 | 2,797,142 | -0.72(-0.89%) |
May 30, 2018 | 80.58 | 82.02 | 80.58 | 81.22 | 1,968,587 | +1.25(+1.56%) |
May 29, 2018 | 79.80 | 80.23 | 79.24 | 79.97 | 1,895,096 | -0.50(-0.62%) |
May 25, 2018 | 80.47 | 80.47 | 80.47 | 0 | -1.04(-1.27%) | |
May 24, 2018 | 81.84 | 82.28 | 80.95 | 81.50 | 1,294,505 | -0.12(-0.15%) |
May 23, 2018 | 81.07 | 81.74 | 80.53 | 81.63 | 1,808,506 | +0.48(+0.59%) |
May 22, 2018 | 82.12 | 82.36 | 80.99 | 81.15 | 1,725,071 | -0.96(-1.17%) |
May 21, 2018 | 81.63 | 82.17 | 81.17 | 82.11 | 1,706,611 | +0.94(+1.16%) |
May 18, 2018 | 79.54 | 81.42 | 79.54 | 81.17 | 2,242,993 | +1.39(+1.75%) |
May 17, 2018 | 79.82 | 79.92 | 78.94 | 79.77 | 1,918,348 | +0.10(+0.12%) |
May 16, 2018 | 79.39 | 79.98 | 78.86 | 79.68 | 3,349,496 | -0.16(-0.20%) |
May 15, 2018 | 80.33 | 80.51 | 79.61 | 79.84 | 2,290,808 | -1.00(-1.24%) |
May 14, 2018 | 81.30 | 81.91 | 80.18 | 80.84 | 2,583,420 | -0.38(-0.46%) |
May 11, 2018 | 80.42 | 81.23 | 80.38 | 81.22 | 2,298,375 | +0.95(+1.19%) |
May 10, 2018 | 80.13 | 81.14 | 79.66 | 80.26 | 2,056,355 | +1.09(+1.37%) |
May 09, 2018 | 78.96 | 79.40 | 78.07 | 79.18 | 3,129,116 | +0.32(+0.40%) |
May 08, 2018 | 78.71 | 79.33 | 78.00 | 78.86 | 2,491,447 | -0.14(-0.18%) |
May 07, 2018 | 78.61 | 79.30 | 78.11 | 79.00 | 2,102,352 | +0.57(+0.72%) |
May 04, 2018 | 76.96 | 78.70 | 76.57 | 78.44 | 2,997,090 | +1.13(+1.47%) |
May 03, 2018 | 76.72 | 77.79 | 75.44 | 77.30 | 5,026,051 | +0.46(+0.60%) |
May 02, 2018 | 74.70 | 77.37 | 74.05 | 76.84 | 7,794,983 | -3.37(-4.20%) |
May 01, 2018 | 80.26 | 80.82 | 79.72 | 80.21 | 3,343,709 | -0.08(-0.10%) |
Apr 30, 2018 | 81.64 | 81.74 | 80.20 | 80.28 | 3,498,431 | -1.31(-1.60%) |
Apr 27, 2018 | 81.53 | 81.94 | 81.16 | 81.59 | 1,163,770 | +0.11(+0.13%) |
Apr 26, 2018 | 81.82 | 82.00 | 81.13 | 81.49 | 2,240,375 | +0.15(+0.19%) |
Apr 25, 2018 | 80.90 | 81.33 | 80.24 | 81.33 | 2,189,433 | +0.21(+0.26%) |
Apr 24, 2018 | 82.54 | 82.61 | 80.28 | 81.12 | 2,192,625 | -0.91(-1.11%) |
Apr 23, 2018 | 82.31 | 82.48 | 81.75 | 82.03 | 1,451,825 | -0.14(-0.18%) |
Apr 20, 2018 | 82.12 | 82.64 | 81.88 | 82.18 | 1,887,503 | +0.04(+0.05%) |
Apr 19, 2018 | 82.15 | 82.60 | 81.57 | 82.14 | 2,262,711 | -0.42(-0.51%) |
Apr 18, 2018 | 82.30 | 82.95 | 81.82 | 82.56 | 2,240,214 | +0.29(+0.35%) |
Apr 17, 2018 | 81.61 | 82.53 | 81.45 | 82.27 | 1,979,572 | +1.22(+1.50%) |
Apr 16, 2018 | 81.14 | 81.48 | 80.53 | 81.05 | 1,731,807 | +0.80(+0.99%) |
Apr 13, 2018 | 80.90 | 81.08 | 79.92 | 80.25 | 1,210,685 | -0.37(-0.46%) |
Apr 12, 2018 | 80.25 | 81.03 | 80.09 | 80.63 | 1,426,081 | +0.85(+1.07%) |
Apr 11, 2018 | 79.29 | 80.19 | 79.28 | 79.77 | 2,332,285 | -0.02(-0.02%) |
Apr 10, 2018 | 79.66 | 80.16 | 79.01 | 79.79 | 2,487,214 | +1.17(+1.49%) |
Apr 09, 2018 | 78.56 | 79.69 | 78.32 | 78.62 | 2,558,318 | +0.86(+1.11%) |
Apr 06, 2018 | 79.46 | 79.82 | 76.88 | 77.76 | 2,866,126 | -2.45(-3.05%) |
Apr 05, 2018 | 79.98 | 80.98 | 79.56 | 80.20 | 2,625,944 | +0.64(+0.81%) |
Apr 04, 2018 | 78.34 | 79.76 | 77.52 | 79.56 | 3,221,292 | -0.02(-0.02%) |
Apr 03, 2018 | 78.53 | 79.88 | 78.19 | 79.58 | 2,308,141 | +1.59(+2.04%) |
Apr 02, 2018 | 79.87 | 79.95 | 77.48 | 77.99 | 2,672,139 | -2.21(-2.75%) |
Mar 29, 2018 | 80.19 | 80.19 | 80.19 | 0 | +2.41(+3.10%) | |
Mar 28, 2018 | 78.83 | 79.27 | 77.09 | 77.78 | 2,743,485 | -0.83(-1.05%) |
Mar 27, 2018 | 80.74 | 81.10 | 77.99 | 78.61 | 2,800,995 | -1.80(-2.23%) |
Mar 26, 2018 | 78.63 | 80.54 | 78.29 | 80.41 | 3,217,644 | +3.01(+3.88%) |
Mar 23, 2018 | 78.90 | 79.51 | 77.13 | 77.40 | 2,715,816 | -1.40(-1.78%) |
Mar 22, 2018 | 80.04 | 80.79 | 78.55 | 78.80 | 3,357,667 | -1.96(-2.43%) |
Mar 21, 2018 | 81.50 | 82.33 | 80.73 | 80.76 | 3,442,029 | -0.54(-0.66%) |
Mar 20, 2018 | 80.01 | 81.42 | 79.97 | 81.30 | 2,763,065 | +1.45(+1.82%) |
Mar 19, 2018 | 80.49 | 80.97 | 79.09 | 79.85 | 2,517,817 | -1.39(-1.71%) |
Mar 16, 2018 | 81.64 | 82.03 | 81.22 | 81.24 | 3,281,922 | -0.09(-0.11%) |
Mar 15, 2018 | 80.97 | 81.96 | 80.63 | 81.33 | 1,733,625 | +0.33(+0.40%) |
Mar 14, 2018 | 81.75 | 82.09 | 80.75 | 81.00 | 1,868,908 | -0.23(-0.28%) |
Mar 13, 2018 | 81.53 | 82.14 | 80.98 | 81.23 | 1,990,524 | +0.17(+0.21%) |
Mar 12, 2018 | 81.52 | 81.58 | 80.75 | 81.06 | 2,412,025 | -0.11(-0.13%) |
Mar 09, 2018 | 79.76 | 81.67 | 79.69 | 81.16 | 3,153,884 | +1.90(+2.40%) |
Mar 08, 2018 | 78.74 | 79.56 | 78.68 | 79.26 | 2,547,047 | +0.75(+0.95%) |
Mar 07, 2018 | 78.71 | 78.51 | 2,997,625 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.74 | 78.88 | 77.72 | 78.27 | 2,144,571 | -0.36(-0.46%) |
Mar 05, 2018 | 77.79 | 79.29 | 77.50 | 78.64 | 2,237,303 | +0.59(+0.75%) |
Mar 02, 2018 | 76.76 | 78.26 | 76.69 | 78.05 | 2,110,974 | +0.81(+1.04%) |
Mar 01, 2018 | 77.65 | 78.33 | 76.66 | 77.25 | 3,134,737 | -0.40(-0.52%) |
Feb 28, 2018 | 78.63 | 79.21 | 77.63 | 77.65 | 2,049,620 | -0.78(-0.99%) |
Feb 27, 2018 | 79.71 | 80.06 | 78.38 | 78.43 | 2,333,708 | -1.57(-1.96%) |
Feb 26, 2018 | 80.15 | 80.15 | 80.15 | 79.99 | 2,303,193 | +0.49(+0.62%) |
Feb 23, 2018 | 77.95 | 79.64 | 77.78 | 79.50 | 2,808,699 | +1.95(+2.51%) |
Feb 22, 2018 | 77.55 | 2,323,079 | +0.25(+0.32%) | |||
Feb 21, 2018 | 77.18 | 78.53 | 77.12 | 77.30 | 3,544,079 | +0.14(+0.19%) |
Feb 20, 2018 | 76.06 | 78.12 | 75.93 | 77.16 | 3,793,419 | +0.60(+0.78%) |
Feb 16, 2018 | 76.56 | 76.56 | 76.56 | 0 | +1.18(+1.57%) | |
Feb 15, 2018 | 76.11 | 78.17 | 72.74 | 75.38 | 6,225,007 | +3.88(+5.43%) |
Feb 14, 2018 | 69.90 | 71.61 | 69.89 | 71.50 | 3,069,628 | +1.17(+1.67%) |
Feb 13, 2018 | 70.21 | 70.86 | 70.07 | 70.33 | 2,212,427 | +0.05(+0.07%) |
Feb 12, 2018 | 70.04 | 71.10 | 69.72 | 70.28 | 3,986,229 | +0.81(+1.16%) |
Feb 09, 2018 | 69.36 | 69.99 | 67.41 | 69.48 | 3,432,845 | +0.81(+1.17%) |
Feb 08, 2018 | 71.02 | 71.60 | 68.66 | 68.67 | 2,842,774 | -2.26(-3.18%) |
Feb 07, 2018 | 69.81 | 72.02 | 69.80 | 70.93 | 4,706,313 | +0.57(+0.81%) |
Feb 06, 2018 | 69.85 | 71.60 | 69.27 | 70.36 | 4,950,737 | -1.21(-1.69%) |
Feb 05, 2018 | 73.60 | 73.87 | 70.27 | 71.57 | 2,053,341 | -2.16(-2.93%) |
Feb 02, 2018 | 74.45 | 74.99 | 73.68 | 73.73 | 2,702,487 | -1.00(-1.34%) |