Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.50 | 61.75 | 60.00 | 60.50 | 3,419 | -1.10(-1.79%) |
Apr 27, 2018 | 62.50 | 62.50 | 61.60 | 61.60 | 1,190 | -1.10(-1.75%) |
Apr 26, 2018 | 63.10 | 64.60 | 62.70 | 62.70 | 189 | -1.20(-1.88%) |
Apr 25, 2018 | 63.50 | 64.80 | 60.20 | 63.90 | 1,339 | -1.00(-1.54%) |
Apr 24, 2018 | 65.49 | 65.49 | 64.00 | 64.90 | 369 | +0.30(+0.46%) |
Apr 23, 2018 | 66.60 | 66.70 | 63.20 | 64.60 | 789 | -1.40(-2.12%) |
Apr 20, 2018 | 67.40 | 68.60 | 65.80 | 66.00 | 1,004 | -2.70(-3.93%) |
Apr 19, 2018 | 68.30 | 68.80 | 67.10 | 68.70 | 623 | -0.30(-0.43%) |
Apr 18, 2018 | 65.90 | 69.00 | 65.90 | 69.00 | 944 | +2.40(+3.60%) |
Apr 17, 2018 | 62.00 | 67.50 | 62.00 | 66.60 | 2,931 | +3.94(+6.29%) |
Apr 16, 2018 | 62.30 | 62.66 | 60.00 | 62.66 | 620 | -0.34(-0.54%) |
Apr 13, 2018 | 63.00 | 63.00 | 62.49 | 63.00 | 393 | +1.10(+1.78%) |
Apr 12, 2018 | 60.00 | 62.99 | 60.00 | 61.90 | 3,140 | +2.00(+3.34%) |
Apr 11, 2018 | 57.70 | 60.00 | 57.70 | 59.90 | 2,104 | +2.70(+4.72%) |
Apr 10, 2018 | 55.00 | 58.13 | 55.00 | 57.20 | 2,385 | +1.70(+3.06%) |
Apr 09, 2018 | 58.00 | 58.00 | 55.20 | 55.50 | 192 | -3.00(-5.13%) |
Apr 06, 2018 | 58.70 | 60.43 | 58.50 | 58.50 | 756 | -2.50(-4.10%) |
Apr 05, 2018 | 59.80 | 61.00 | 58.50 | 61.00 | 1,973 | +2.20(+3.74%) |
Apr 04, 2018 | 58.00 | 61.00 | 52.10 | 58.80 | 4,026 | -4.30(-6.81%) |
Apr 03, 2018 | 58.10 | 63.10 | 54.81 | 63.10 | 2,205 | +4.60(+7.86%) |
Apr 02, 2018 | 58.50 | 58.50 | 54.50 | 58.50 | 2,733 | +4.17(+7.68%) |
Mar 29, 2018 | 54.33 | 54.33 | 54.33 | 0 | -0.17(-0.32%) | |
Mar 28, 2018 | 57.50 | 57.50 | 54.50 | 54.50 | 985 | -1.79(-3.18%) |
Mar 27, 2018 | 58.60 | 58.60 | 56.29 | 56.29 | 1,504 | -2.31(-3.94%) |
Mar 26, 2018 | 59.52 | 59.62 | 58.50 | 58.60 | 1,285 | -2.60(-4.25%) |
Mar 23, 2018 | 60.90 | 61.39 | 59.50 | 61.20 | 900 | -0.20(-0.33%) |
Mar 22, 2018 | 62.20 | 62.20 | 60.20 | 61.40 | 950 | -0.00(-0.00%) |
Mar 21, 2018 | 61.10 | 61.70 | 60.10 | 61.40 | 902 | +0.30(+0.49%) |
Mar 20, 2018 | 61.10 | 61.10 | 61.10 | 61.10 | 155 | -0.80(-1.29%) |
Mar 19, 2018 | 61.90 | 61.90 | 61.90 | 61.90 | 39 | -0.01(-0.02%) |
Mar 16, 2018 | 62.10 | 62.10 | 61.10 | 61.91 | 316 | -1.59(-2.50%) |
Mar 15, 2018 | 62.60 | 63.50 | 62.60 | 63.50 | 336 | +0.60(+0.95%) |
Mar 14, 2018 | 64.70 | 64.70 | 62.85 | 62.90 | 362 | -1.10(-1.72%) |
Mar 13, 2018 | 64.00 | 64.50 | 63.49 | 64.00 | 953 | +1.20(+1.91%) |
Mar 12, 2018 | 63.10 | 63.66 | 62.80 | 62.80 | 804 | -0.60(-0.95%) |
Mar 09, 2018 | 62.00 | 63.60 | 61.90 | 63.40 | 1,168 | +2.40(+3.93%) |
Mar 08, 2018 | 63.40 | 63.70 | 60.60 | 61.00 | 769 | -2.43(-3.82%) |
Mar 07, 2018 | 61.00 | 63.60 | 61.00 | 63.43 | 1,651 | +3.23(+5.36%) |
Mar 06, 2018 | 60.80 | 60.80 | 60.00 | 60.20 | 687 | +0.30(+0.50%) |
Mar 05, 2018 | 58.40 | 60.80 | 58.40 | 59.90 | 614 | -0.50(-0.83%) |
Mar 02, 2018 | 58.71 | 60.40 | 58.01 | 60.40 | 514 | +2.80(+4.86%) |
Mar 01, 2018 | 59.60 | 59.80 | 57.40 | 57.60 | 694 | -2.40(-4.00%) |
Feb 28, 2018 | 59.10 | 62.90 | 59.00 | 60.00 | 571 | +1.00(+1.69%) |
Feb 27, 2018 | 60.60 | 60.60 | 59.00 | 59.00 | 1,634 | -2.30(-3.75%) |
Feb 26, 2018 | 60.90 | 62.57 | 60.90 | 61.30 | 1,606 | -1.30(-2.08%) |
Feb 23, 2018 | 61.98 | 62.60 | 61.80 | 62.60 | 479 | +1.40(+2.29%) |
Feb 22, 2018 | 62.60 | 62.60 | 61.10 | 61.20 | 428 | -1.60(-2.55%) |
Feb 21, 2018 | 63.40 | 63.40 | 61.20 | 62.80 | 1,245 | +1.00(+1.62%) |
Feb 20, 2018 | 61.50 | 62.20 | 61.40 | 61.80 | 519 | +0.70(+1.15%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.50(+0.83%) | |
Feb 15, 2018 | 61.50 | 61.60 | 60.60 | 60.60 | 288 | -2.40(-3.81%) |
Feb 14, 2018 | 60.60 | 63.00 | 56.20 | 63.00 | 2,366 | +1.00(+1.61%) |
Feb 13, 2018 | 62.90 | 63.60 | 61.60 | 62.00 | 675 | -1.00(-1.59%) |
Feb 12, 2018 | 61.90 | 64.50 | 61.90 | 63.00 | 347 | +1.22(+1.97%) |
Feb 09, 2018 | 61.50 | 61.80 | 61.10 | 61.78 | 1,182 | +0.38(+0.63%) |
Feb 08, 2018 | 64.30 | 65.37 | 61.80 | 61.40 | 1,463 | -4.60(-6.97%) |
Feb 07, 2018 | 64.20 | 66.80 | 63.90 | 66.00 | 992 | +1.80(+2.80%) |
Feb 06, 2018 | 60.30 | 68.00 | 60.30 | 64.20 | 1,843 | +4.58(+7.68%) |
Feb 05, 2018 | 65.90 | 65.90 | 58.20 | 59.62 | 3,121 | -8.28(-12.19%) |
Feb 02, 2018 | 72.50 | 72.50 | 67.89 | 67.90 | 2,856 | -4.27(-5.92%) |
Feb 01, 2018 | 72.80 | 72.86 | 72.00 | 72.17 | 399 | -0.43(-0.59%) |
Jan 31, 2018 | 71.00 | 73.00 | 71.00 | 72.60 | 1,900 | +2.10(+2.98%) |
Jan 30, 2018 | 72.50 | 72.50 | 72.50 | 70.50 | 2,918 | -2.40(-3.29%) |
Jan 29, 2018 | 72.50 | 75.00 | 72.50 | 72.90 | 1,481 | +0.40(+0.55%) |
Jan 26, 2018 | 71.00 | 74.40 | 71.00 | 72.50 | 742 | +0.90(+1.26%) |
Jan 25, 2018 | 70.60 | 72.00 | 70.01 | 71.60 | 1,665 | +1.00(+1.42%) |
Jan 24, 2018 | 76.90 | 76.90 | 70.60 | 70.60 | 5,164 | -4.30(-5.74%) |
Jan 23, 2018 | 69.20 | 77.13 | 67.30 | 74.90 | 11,171 | +7.30(+10.80%) |
Jan 22, 2018 | 65.50 | 69.10 | 64.80 | 67.60 | 1,741 | +1.00(+1.50%) |
Jan 19, 2018 | 60.08 | 67.99 | 60.01 | 66.60 | 4,438 | +6.50(+10.82%) |
Jan 18, 2018 | 59.60 | 60.72 | 58.00 | 60.10 | 1,146 | +0.15(+0.25%) |
Jan 17, 2018 | 58.70 | 61.10 | 58.70 | 59.95 | 763 | +1.55(+2.65%) |
Jan 16, 2018 | 59.00 | 60.68 | 57.75 | 58.40 | 1,217 | -0.50(-0.85%) |
Jan 12, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.70(+1.20%) | |
Jan 11, 2018 | 56.00 | 59.50 | 55.50 | 58.20 | 1,122 | +1.30(+2.28%) |
Jan 10, 2018 | 56.90 | 52.10 | 56.90 | 1,681 | -0.10(-0.18%) | |
Jan 09, 2018 | 58.00 | 58.20 | 55.43 | 57.00 | 1,093 | -2.40(-4.04%) |
Jan 08, 2018 | 58.90 | 59.90 | 57.50 | 59.40 | 1,493 | +0.60(+1.02%) |
Jan 05, 2018 | 59.60 | 59.60 | 57.60 | 58.80 | 1,460 | +2.00(+3.52%) |
Jan 04, 2018 | 60.00 | 60.00 | 55.70 | 56.80 | 1,703 | -3.04(-5.08%) |
Jan 03, 2018 | 62.20 | 62.20 | 58.22 | 59.84 | 2,460 | +4.64(+8.41%) |
Jan 02, 2018 | 55.90 | 56.40 | 54.54 | 55.20 | 849 | +1.60(+2.99%) |
Dec 29, 2017 | 53.60 | 53.60 | 53.60 | 0 | -0.50(-0.92%) | |
Dec 28, 2017 | 54.50 | 57.90 | 53.00 | 54.10 | 6,815 | +2.00(+3.84%) |
Dec 27, 2017 | 47.20 | 56.30 | 47.20 | 52.10 | 16,180 | +4.80(+10.15%) |
Dec 26, 2017 | 47.90 | 47.90 | 47.20 | 47.30 | 594 | -1.80(-3.67%) |
Dec 22, 2017 | 49.40 | 50.00 | 49.10 | 49.10 | 2,492 | +0.10(+0.20%) |
Dec 21, 2017 | 47.90 | 50.37 | 47.90 | 49.00 | 1,000 | +0.20(+0.41%) |
Dec 20, 2017 | 47.80 | 49.90 | 47.71 | 48.80 | 439 | +0.80(+1.67%) |
Dec 19, 2017 | 47.00 | 48.20 | 46.37 | 48.00 | 1,339 | +0.46(+0.97%) |
Dec 18, 2017 | 48.30 | 48.60 | 46.00 | 47.54 | 2,219 | -2.76(-5.49%) |
Dec 15, 2017 | 50.60 | 50.60 | 50.10 | 50.30 | 189 | +0.40(+0.80%) |
Dec 14, 2017 | 51.30 | 51.30 | 49.80 | 49.90 | 2,082 | -2.10(-4.04%) |
Dec 13, 2017 | 52.40 | 52.60 | 51.59 | 52.00 | 827 | -0.90(-1.70%) |
Dec 12, 2017 | 52.50 | 53.50 | 52.50 | 52.90 | 292 | -0.05(-0.09%) |
Dec 11, 2017 | 52.70 | 53.10 | 52.50 | 52.95 | 1,168 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 455 | +0.00(+0.00%) |
Dec 07, 2017 | 52.50 | 53.60 | 52.50 | 53.60 | 518 | +0.80(+1.52%) |
Dec 06, 2017 | 52.00 | 53.00 | 52.00 | 52.80 | 709 | -1.00(-1.86%) |
Dec 05, 2017 | 53.50 | 54.30 | 53.15 | 53.80 | 765 | -0.40(-0.74%) |
Dec 04, 2017 | 54.90 | 54.90 | 53.45 | 54.20 | 971 | -0.90(-1.63%) |
Dec 01, 2017 | 57.50 | 57.60 | 55.10 | 55.10 | 1,027 | -3.09(-5.32%) |
Nov 30, 2017 | 58.00 | 58.50 | 58.00 | 58.19 | 785 | -0.31(-0.52%) |
Nov 29, 2017 | 61.30 | 61.30 | 58.50 | 58.50 | 746 | -0.80(-1.35%) |
Nov 28, 2017 | 60.10 | 60.29 | 59.00 | 59.30 | 659 | -1.30(-2.15%) |
Nov 27, 2017 | 61.00 | 61.40 | 59.80 | 60.60 | 2,012 | -1.10(-1.78%) |
Nov 24, 2017 | 60.80 | 61.70 | 60.70 | 61.70 | 1,557 | +1.70(+2.83%) |
Nov 22, 2017 | 59.30 | 60.60 | 59.30 | 60.00 | 1,176 | -0.10(-0.17%) |
Nov 21, 2017 | 59.60 | 60.40 | 59.50 | 60.10 | 781 | +0.70(+1.18%) |
Nov 20, 2017 | 60.80 | 60.80 | 57.20 | 59.40 | 1,602 | +0.10(+0.17%) |
Nov 17, 2017 | 59.47 | 60.00 | 59.00 | 59.30 | 479 | -0.50(-0.84%) |
Nov 16, 2017 | 60.00 | 61.60 | 58.90 | 59.80 | 2,021 | -1.00(-1.64%) |
Nov 15, 2017 | 59.00 | 62.51 | 59.00 | 60.80 | 2,334 | +1.80(+3.05%) |
Nov 14, 2017 | 59.00 | 59.40 | 58.00 | 59.00 | 2,602 | +0.81(+1.39%) |
Nov 13, 2017 | 58.00 | 58.27 | 58.00 | 58.19 | 775 | -0.31(-0.53%) |
Nov 10, 2017 | 59.70 | 59.70 | 57.60 | 58.50 | 617 | +0.60(+1.04%) |
Nov 09, 2017 | 60.00 | 62.18 | 55.30 | 57.90 | 9,389 | -8.80(-13.19%) |
Nov 08, 2017 | 67.50 | 67.50 | 65.91 | 66.70 | 1,805 | -1.20(-1.77%) |
Nov 07, 2017 | 68.70 | 69.20 | 67.90 | 67.90 | 459 | -1.80(-2.58%) |
Nov 06, 2017 | 68.90 | 69.70 | 68.50 | 69.70 | 1,675 | +0.50(+0.72%) |
Nov 03, 2017 | 68.80 | 69.82 | 68.80 | 69.20 | 390 | -0.00(-0.00%) |
Nov 02, 2017 | 70.50 | 70.50 | 68.70 | 69.20 | 972 | -2.00(-2.81%) |
Nov 01, 2017 | 72.86 | 72.90 | 71.20 | 71.20 | 1,056 | -1.80(-2.47%) |
Oct 31, 2017 | 73.50 | 73.70 | 72.34 | 73.00 | 2,022 | -2.90(-3.82%) |
Oct 30, 2017 | 72.00 | 75.90 | 71.60 | 75.90 | 1,615 | +3.70(+5.12%) |
Oct 27, 2017 | 72.90 | 72.90 | 72.20 | 72.20 | 747 | -1.30(-1.77%) |
Oct 26, 2017 | 73.28 | 73.50 | 72.40 | 73.50 | 1,107 | +0.80(+1.10%) |
Oct 25, 2017 | 74.10 | 74.31 | 72.20 | 72.70 | 495 | -1.80(-2.42%) |
Oct 24, 2017 | 74.50 | 74.50 | 74.50 | 74.50 | 17 | -0.60(-0.80%) |
Oct 23, 2017 | 76.30 | 76.51 | 74.91 | 75.10 | 869 | -1.10(-1.44%) |
Oct 20, 2017 | 76.00 | 76.63 | 76.00 | 76.20 | 221 | +0.90(+1.20%) |
Oct 19, 2017 | 77.40 | 77.40 | 75.20 | 75.30 | 795 | -2.10(-2.71%) |
Oct 18, 2017 | 77.71 | 78.00 | 76.80 | 77.40 | 1,102 | -0.40(-0.51%) |
Oct 17, 2017 | 77.20 | 78.50 | 75.80 | 77.80 | 2,628 | +2.99(+4.00%) |
Oct 16, 2017 | 74.40 | 77.50 | 74.40 | 74.81 | 1,161 | +0.71(+0.96%) |
Oct 13, 2017 | 75.00 | 75.00 | 73.50 | 74.10 | 723 | +0.10(+0.14%) |
Oct 12, 2017 | 74.60 | 74.60 | 74.00 | 74.00 | 145 | -0.10(-0.13%) |
Oct 11, 2017 | 74.40 | 74.40 | 73.80 | 74.10 | 275 | +0.50(+0.68%) |
Oct 10, 2017 | 74.31 | 74.50 | 73.30 | 73.60 | 786 | +0.00(+0.00%) |
Oct 09, 2017 | 74.50 | 75.00 | 73.10 | 73.60 | 3,552 | +2.23(+3.12%) |
Oct 06, 2017 | 71.70 | 71.70 | 71.20 | 71.37 | 452 | +0.17(+0.24%) |
Oct 05, 2017 | 72.20 | 72.20 | 71.20 | 71.20 | 261 | -0.20(-0.28%) |
Oct 04, 2017 | 71.10 | 71.40 | 70.70 | 71.40 | 866 | +0.25(+0.35%) |
Oct 03, 2017 | 72.50 | 72.50 | 70.90 | 71.15 | 1,012 | -0.55(-0.77%) |
Oct 02, 2017 | 70.80 | 73.80 | 70.80 | 71.70 | 568 | +0.20(+0.28%) |
Sep 29, 2017 | 71.42 | 72.00 | 71.42 | 71.50 | 288 | +0.51(+0.72%) |
Sep 28, 2017 | 71.40 | 72.00 | 70.50 | 70.99 | 999 | -0.11(-0.15%) |
Sep 27, 2017 | 72.10 | 73.90 | 71.10 | 71.10 | 3,999 | +0.10(+0.14%) |
Sep 26, 2017 | 71.60 | 72.40 | 70.50 | 71.00 | 1,997 | +0.00(+0.00%) |
Sep 25, 2017 | 71.50 | 72.90 | 70.35 | 71.00 | 1,817 | +0.50(+0.71%) |
Sep 22, 2017 | 71.20 | 71.30 | 70.00 | 70.50 | 1,226 | -0.95(-1.33%) |
Sep 21, 2017 | 72.00 | 72.85 | 71.10 | 71.45 | 568 | -0.15(-0.21%) |
Sep 20, 2017 | 71.50 | 71.90 | 71.20 | 71.60 | 497 | -0.10(-0.14%) |
Sep 19, 2017 | 73.56 | 73.93 | 71.50 | 71.70 | 1,821 | -1.60(-2.18%) |
Sep 18, 2017 | 72.80 | 73.70 | 70.91 | 73.30 | 4,015 | +2.20(+3.09%) |
Sep 15, 2017 | 70.80 | 72.00 | 69.00 | 71.10 | 6,848 | +0.80(+1.14%) |
Sep 14, 2017 | 63.30 | 70.30 | 63.30 | 70.30 | 27,449 | -6.00(-7.86%) |
Sep 13, 2017 | 77.90 | 85.00 | 72.30 | 76.30 | 46,092 | +9.60(+14.39%) |
Sep 12, 2017 | 75.50 | 77.20 | 65.10 | 66.70 | 20,164 | -9.00(-11.89%) |
Sep 11, 2017 | 78.90 | 80.40 | 74.40 | 75.70 | 8,437 | -1.90(-2.45%) |
Sep 08, 2017 | 80.10 | 80.32 | 75.40 | 77.60 | 4,280 | -2.90(-3.60%) |
Sep 07, 2017 | 83.20 | 83.50 | 78.80 | 80.50 | 1,752 | +0.40(+0.50%) |
Sep 06, 2017 | 85.20 | 86.00 | 77.83 | 80.10 | 2,495 | -2.40(-2.91%) |
Sep 05, 2017 | 82.60 | 84.50 | 81.60 | 82.50 | 932 | +2.19(+2.73%) |
Sep 01, 2017 | 81.50 | 81.50 | 80.30 | 80.31 | 143 | +0.61(+0.77%) |
Aug 31, 2017 | 85.00 | 85.00 | 79.00 | 79.70 | 1,095 | -2.20(-2.69%) |
Aug 30, 2017 | 78.30 | 84.00 | 78.30 | 81.90 | 3,181 | +5.10(+6.64%) |
Aug 29, 2017 | 75.40 | 76.80 | 75.20 | 76.80 | 1,268 | +1.39(+1.84%) |
Aug 28, 2017 | 76.80 | 76.80 | 75.40 | 75.41 | 575 | -0.79(-1.03%) |
Aug 25, 2017 | 75.70 | 76.43 | 75.70 | 76.20 | 88 | +0.60(+0.79%) |
Aug 24, 2017 | 77.80 | 77.80 | 75.50 | 75.60 | 630 | -1.40(-1.82%) |
Aug 23, 2017 | 77.90 | 80.69 | 76.70 | 77.00 | 643 | -0.60(-0.77%) |
Aug 22, 2017 | 77.70 | 80.10 | 77.54 | 77.60 | 925 | -2.60(-3.24%) |
Aug 21, 2017 | 82.10 | 82.70 | 80.18 | 80.20 | 856 | -3.70(-4.41%) |
Aug 18, 2017 | 83.90 | 83.90 | 83.90 | 83.90 | 122 | +1.30(+1.57%) |
Aug 17, 2017 | 83.70 | 83.70 | 81.60 | 82.60 | 247 | -1.10(-1.31%) |
Aug 16, 2017 | 83.70 | 85.10 | 81.40 | 83.70 | 1,175 | +0.50(+0.60%) |
Aug 15, 2017 | 84.10 | 84.10 | 82.40 | 83.20 | 324 | +0.87(+1.05%) |
Aug 14, 2017 | 87.70 | 87.70 | 82.00 | 82.33 | 2,937 | +0.93(+1.15%) |
Aug 11, 2017 | 82.00 | 85.92 | 81.40 | 81.40 | 2,561 | +1.40(+1.75%) |
Aug 10, 2017 | 76.20 | 80.00 | 76.10 | 80.00 | 1,149 | +1.80(+2.30%) |
Aug 09, 2017 | 79.60 | 80.80 | 75.40 | 78.20 | 3,609 | -6.30(-7.45%) |
Aug 08, 2017 | 86.00 | 87.30 | 82.60 | 84.50 | 1,703 | -4.30(-4.84%) |
Aug 07, 2017 | 89.50 | 91.35 | 84.71 | 88.80 | 3,131 | -2.40(-2.63%) |
Aug 04, 2017 | 91.10 | 91.30 | 90.50 | 91.20 | 319 | -0.30(-0.33%) |
Aug 03, 2017 | 95.40 | 95.40 | 90.80 | 91.50 | 1,313 | -4.60(-4.79%) |
Aug 02, 2017 | 96.20 | 97.60 | 95.45 | 96.10 | 978 | -2.20(-2.24%) |
Aug 01, 2017 | 95.70 | 100.00 | 94.20 | 98.30 | 3,644 | +3.10(+3.25%) |
Jul 31, 2017 | 95.50 | 97.10 | 92.30 | 95.20 | 4,780 | -0.90(-0.94%) |
Jul 28, 2017 | 95.00 | 97.36 | 92.20 | 96.10 | 1,709 | -1.10(-1.13%) |
Jul 27, 2017 | 99.50 | 99.90 | 96.20 | 97.20 | 2,142 | -3.30(-3.28%) |
Jul 26, 2017 | 101.40 | 101.81 | 95.40 | 100.50 | 4,838 | -2.00(-1.95%) |
Jul 25, 2017 | 107.50 | 107.50 | 100.00 | 102.50 | 4,426 | -1.70(-1.63%) |
Jul 24, 2017 | 105.40 | 106.99 | 102.30 | 104.20 | 10,566 | +6.00(+6.11%) |
Jul 21, 2017 | 101.40 | 102.30 | 90.00 | 98.20 | 4,768 | -0.31(-0.31%) |
Jul 20, 2017 | 99.90 | 95.60 | 98.51 | 32,152 | -1.39(-1.39%) | |
Jul 19, 2017 | 97.50 | 100.00 | 91.60 | 99.90 | 4,706 | +7.40(+8.00%) |
Jul 18, 2017 | 93.90 | 93.90 | 85.47 | 92.50 | 4,258 | +4.10(+4.64%) |
Jul 17, 2017 | 88.00 | 88.70 | 82.19 | 88.40 | 4,929 | +10.10(+12.90%) |
Jul 14, 2017 | 74.02 | 82.90 | 74.00 | 78.30 | 500 | +2.10(+2.76%) |
Jul 13, 2017 | 75.90 | 76.20 | 74.77 | 76.20 | 1,288 | -2.40(-3.05%) |
Jul 12, 2017 | 77.90 | 78.90 | 77.90 | 78.60 | 401 | -0.50(-0.63%) |
Jul 11, 2017 | 78.55 | 79.50 | 78.22 | 79.10 | 141 | -0.40(-0.50%) |
Jul 10, 2017 | 79.40 | 80.22 | 78.80 | 79.50 | 448 | +1.50(+1.92%) |
Jul 07, 2017 | 77.50 | 79.70 | 74.89 | 78.00 | 578 | +0.50(+0.65%) |
Jul 06, 2017 | 77.50 | 78.90 | 77.00 | 77.50 | 1,162 | -2.50(-3.13%) |
Jul 05, 2017 | 79.90 | 82.70 | 77.50 | 80.00 | 3,197 | -6.60(-7.62%) |
Jul 03, 2017 | 89.10 | 89.10 | 86.00 | 86.60 | 904 | -1.24(-1.42%) |
Jun 30, 2017 | 86.50 | 88.00 | 85.50 | 87.84 | 1,517 | +2.24(+2.62%) |
Jun 29, 2017 | 85.00 | 86.90 | 83.90 | 85.60 | 1,157 | -0.70(-0.81%) |
Jun 28, 2017 | 85.00 | 86.67 | 83.93 | 86.30 | 541 | +0.98(+1.15%) |
Jun 27, 2017 | 87.20 | 87.50 | 84.10 | 85.32 | 1,095 | -3.18(-3.59%) |
Jun 26, 2017 | 89.20 | 92.00 | 88.10 | 88.50 | 2,623 | +0.50(+0.57%) |
Jun 23, 2017 | 88.50 | 88.50 | 87.01 | 88.00 | 1,286 | -0.34(-0.39%) |
Jun 22, 2017 | 85.10 | 88.90 | 83.20 | 88.34 | 2,836 | +0.94(+1.08%) |
Jun 21, 2017 | 88.40 | 88.40 | 86.50 | 87.40 | 2,809 | +0.90(+1.04%) |
Jun 20, 2017 | 86.00 | 86.50 | 82.70 | 86.50 | 3,427 | +0.20(+0.23%) |
Jun 19, 2017 | 84.90 | 86.30 | 78.33 | 86.30 | 8,781 | +8.30(+10.64%) |
Jun 16, 2017 | 76.50 | 78.00 | 74.29 | 78.00 | 906 | +3.50(+4.70%) |
Jun 15, 2017 | 74.90 | 75.50 | 73.80 | 74.50 | 330 | -2.10(-2.74%) |
Jun 14, 2017 | 77.20 | 79.50 | 76.40 | 76.60 | 3,596 | -0.56(-0.73%) |
Jun 13, 2017 | 76.00 | 77.50 | 74.70 | 77.16 | 5,182 | +4.26(+5.84%) |
Jun 12, 2017 | 74.00 | 77.50 | 71.98 | 72.90 | 1,268 | -2.90(-3.83%) |
Jun 09, 2017 | 73.22 | 76.78 | 73.00 | 75.80 | 832 | +1.40(+1.88%) |
Jun 08, 2017 | 74.00 | 74.80 | 71.32 | 74.40 | 470 | +0.70(+0.95%) |
Jun 07, 2017 | 72.47 | 74.90 | 72.47 | 73.70 | 247 | -1.20(-1.60%) |
Jun 06, 2017 | 71.80 | 74.90 | 71.80 | 74.90 | 742 | +3.90(+5.49%) |
Jun 05, 2017 | 73.41 | 74.50 | 71.00 | 71.00 | 1,909 | -1.90(-2.61%) |
Jun 02, 2017 | 72.80 | 74.10 | 72.80 | 72.90 | 427 | +0.10(+0.14%) |
Jun 01, 2017 | 76.00 | 77.10 | 72.80 | 72.80 | 278 | -1.20(-1.62%) |
May 30, 2017 | 74.00 | 74.00 | 74.00 | 1 | -1.20(-1.60%) | |
May 26, 2017 | 76.00 | 78.30 | 75.00 | 75.20 | 553 | -0.40(-0.53%) |
May 25, 2017 | 76.63 | 78.20 | 75.50 | 75.60 | 284 | -1.70(-2.20%) |
May 24, 2017 | 77.48 | 78.60 | 72.60 | 77.30 | 1,847 | -0.30(-0.39%) |
May 23, 2017 | 78.76 | 80.70 | 77.50 | 77.60 | 1,590 | -0.60(-0.77%) |
May 22, 2017 | 78.90 | 82.90 | 78.20 | 78.20 | 1,166 | +0.20(+0.26%) |
May 19, 2017 | 76.60 | 79.00 | 75.30 | 78.00 | 1,883 | +3.00(+4.00%) |
May 18, 2017 | 76.40 | 79.50 | 72.50 | 75.00 | 2,221 | -2.50(-3.23%) |
May 17, 2017 | 82.00 | 82.00 | 77.50 | 77.50 | 4,256 | -5.50(-6.63%) |
May 16, 2017 | 84.70 | 84.70 | 78.40 | 83.00 | 9,027 | -1.00(-1.19%) |
May 15, 2017 | 76.10 | 86.90 | 76.10 | 84.00 | 26,330 | +11.00(+15.07%) |
May 12, 2017 | 72.40 | 74.50 | 70.80 | 73.00 | 999 | +0.60(+0.83%) |
May 11, 2017 | 72.80 | 74.40 | 71.00 | 72.40 | 2,402 | +0.40(+0.56%) |
May 10, 2017 | 69.10 | 72.81 | 68.87 | 72.00 | 3,796 | +3.70(+5.42%) |
May 09, 2017 | 66.40 | 69.70 | 66.20 | 68.30 | 1,761 | +1.80(+2.71%) |
May 08, 2017 | 65.28 | 66.50 | 63.10 | 66.50 | 1,779 | +0.70(+1.06%) |
May 05, 2017 | 67.00 | 67.00 | 65.67 | 65.80 | 397 | +0.50(+0.77%) |
May 04, 2017 | 67.00 | 67.00 | 65.30 | 65.30 | 95 | -1.30(-1.96%) |
May 03, 2017 | 64.60 | 67.50 | 64.60 | 66.60 | 3,758 | +2.40(+3.74%) |
May 02, 2017 | 63.50 | 65.00 | 63.50 | 64.20 | 353 | +0.20(+0.31%) |