Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.13 | 103.99 | 101.81 | 102.65 | 972,515 | +0.50(+0.49%) |
Apr 27, 2018 | 104.16 | 104.22 | 100.55 | 102.15 | 1,534,983 | +1.23(+1.22%) |
Apr 26, 2018 | 98.28 | 101.49 | 97.97 | 100.92 | 1,386,903 | +3.28(+3.36%) |
Apr 25, 2018 | 100.92 | 101.22 | 96.28 | 97.64 | 2,480,912 | -2.72(-2.71%) |
Apr 24, 2018 | 105.75 | 106.16 | 99.33 | 100.36 | 1,691,027 | -4.67(-4.45%) |
Apr 23, 2018 | 105.03 | 106.58 | 104.30 | 105.03 | 1,207,896 | +0.54(+0.52%) |
Apr 20, 2018 | 105.77 | 106.11 | 103.93 | 104.49 | 1,037,800 | -1.42(-1.34%) |
Apr 19, 2018 | 106.15 | 107.64 | 105.35 | 105.91 | 1,140,130 | -0.89(-0.83%) |
Apr 18, 2018 | 107.15 | 107.78 | 105.12 | 106.80 | 1,118,385 | -0.78(-0.73%) |
Apr 17, 2018 | 105.23 | 108.01 | 104.69 | 107.58 | 1,732,501 | +3.72(+3.58%) |
Apr 16, 2018 | 105.00 | 105.44 | 102.72 | 103.86 | 1,804,077 | -0.29(-0.28%) |
Apr 13, 2018 | 107.02 | 107.33 | 102.83 | 104.15 | 1,691,260 | -2.24(-2.11%) |
Apr 12, 2018 | 102.40 | 106.57 | 102.40 | 106.39 | 2,486,307 | +4.26(+4.17%) |
Apr 11, 2018 | 101.72 | 103.73 | 101.06 | 102.13 | 1,500,600 | +0.34(+0.33%) |
Apr 10, 2018 | 99.73 | 102.30 | 97.58 | 101.79 | 2,198,314 | +3.78(+3.86%) |
Apr 09, 2018 | 98.19 | 100.12 | 97.48 | 98.01 | 1,026,228 | +0.55(+0.56%) |
Apr 06, 2018 | 97.46 | 1,125,148 | -1.99(-2.00%) | |||
Apr 05, 2018 | 100.00 | 101.15 | 98.57 | 99.45 | 1,458,827 | +0.23(+0.23%) |
Apr 04, 2018 | 95.39 | 99.67 | 94.39 | 99.22 | 1,402,677 | +1.36(+1.39%) |
Apr 03, 2018 | 98.41 | 99.29 | 96.84 | 97.86 | 1,246,370 | +0.49(+0.50%) |
Apr 02, 2018 | 97.32 | 99.16 | 96.34 | 97.37 | 1,626,085 | -1.02(-1.04%) |
Mar 29, 2018 | 98.39 | 98.39 | 98.39 | 0 | +2.45(+2.55%) | |
Mar 28, 2018 | 99.11 | 99.76 | 94.74 | 95.94 | 3,638,573 | -3.85(-3.86%) |
Mar 27, 2018 | 106.17 | 106.19 | 98.63 | 99.79 | 2,654,225 | -5.09(-4.85%) |
Mar 26, 2018 | 105.06 | 105.96 | 102.90 | 104.88 | 2,728,953 | +2.43(+2.37%) |
Mar 23, 2018 | 106.07 | 106.54 | 102.31 | 102.45 | 1,905,478 | -3.43(-3.24%) |
Mar 22, 2018 | 107.51 | 108.77 | 105.64 | 105.88 | 1,568,505 | -3.00(-2.76%) |
Mar 21, 2018 | 109.55 | 112.66 | 108.23 | 108.88 | 2,282,082 | -1.13(-1.03%) |
Mar 20, 2018 | 107.04 | 110.07 | 107.04 | 110.01 | 2,398,076 | +3.18(+2.98%) |
Mar 19, 2018 | 106.50 | 108.12 | 104.79 | 106.83 | 1,419,963 | +0.01(+0.01%) |
Mar 16, 2018 | 107.61 | 108.38 | 106.58 | 106.82 | 1,585,620 | -1.22(-1.13%) |
Mar 15, 2018 | 108.67 | 109.42 | 106.28 | 108.04 | 2,468,227 | -0.63(-0.58%) |
Mar 14, 2018 | 105.47 | 109.88 | 105.40 | 108.67 | 2,115,510 | +2.24(+2.10%) |
Mar 13, 2018 | 109.24 | 109.76 | 105.00 | 106.43 | 3,205,467 | -1.47(-1.36%) |
Mar 12, 2018 | 107.60 | 108.48 | 105.46 | 107.90 | 2,239,429 | +0.69(+0.64%) |
Mar 09, 2018 | 108.11 | 108.89 | 106.81 | 107.21 | 2,487,517 | +0.75(+0.70%) |
Mar 08, 2018 | 107.68 | 107.89 | 105.56 | 106.46 | 2,011,096 | +0.81(+0.77%) |
Mar 07, 2018 | 106.39 | 105.65 | 3,447,751 | +1.76(+1.69%) | ||
Mar 06, 2018 | 101.69 | 104.69 | 101.67 | 103.89 | 2,762,063 | +2.52(+2.49%) |
Mar 05, 2018 | 101.22 | 102.80 | 99.82 | 101.37 | 3,849,191 | -0.95(-0.93%) |
Mar 02, 2018 | 98.01 | 102.61 | 95.50 | 102.32 | 6,727,937 | +8.68(+9.27%) |
Mar 01, 2018 | 94.02 | 94.76 | 92.02 | 93.64 | 2,676,115 | +0.44(+0.47%) |
Feb 28, 2018 | 93.86 | 95.51 | 93.13 | 93.20 | 1,646,752 | -0.54(-0.58%) |
Feb 27, 2018 | 94.46 | 94.95 | 93.58 | 93.74 | 1,943,150 | -0.95(-1.00%) |
Feb 26, 2018 | 96.01 | 96.36 | 93.43 | 94.69 | 1,476,110 | -0.43(-0.45%) |
Feb 23, 2018 | 94.08 | 95.16 | 93.50 | 95.12 | 620,486 | +1.91(+2.05%) |
Feb 22, 2018 | 93.21 | 659,096 | +0.36(+0.39%) | |||
Feb 21, 2018 | 93.84 | 95.09 | 92.81 | 92.85 | 1,789,809 | -0.83(-0.89%) |
Feb 20, 2018 | 92.27 | 94.31 | 92.03 | 93.68 | 1,525,092 | +1.04(+1.12%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | -3.71(-3.85%) | |
Feb 15, 2018 | 93.03 | 97.27 | 92.99 | 96.35 | 2,697,052 | +4.00(+4.33%) |
Feb 14, 2018 | 88.69 | 92.95 | 88.36 | 92.35 | 2,349,317 | +3.57(+4.02%) |
Feb 13, 2018 | 88.24 | 89.82 | 88.09 | 88.78 | 1,075,618 | +0.10(+0.11%) |
Feb 12, 2018 | 87.62 | 89.60 | 87.20 | 88.68 | 1,149,993 | +1.85(+2.13%) |
Feb 09, 2018 | 86.50 | 88.67 | 82.63 | 86.83 | 2,186,743 | +0.89(+1.04%) |
Feb 08, 2018 | 90.21 | 86.10 | 85.94 | 2,140,358 | -3.17(-3.56%) | |
Feb 07, 2018 | 88.64 | 88.86 | 88.01 | 89.11 | 1,541,291 | +0.19(+0.21%) |
Feb 06, 2018 | 87.09 | 91.18 | 86.32 | 88.92 | 2,451,592 | -1.57(-1.73%) |
Feb 05, 2018 | 90.11 | 92.89 | 88.31 | 90.49 | 1,240,845 | -0.74(-0.81%) |
Feb 02, 2018 | 92.25 | 92.54 | 90.78 | 91.23 | 1,224,905 | -1.12(-1.21%) |
Feb 01, 2018 | 92.31 | 92.81 | 91.09 | 92.35 | 1,801,722 | -0.02(-0.02%) |
Jan 31, 2018 | 91.96 | 93.06 | 91.47 | 92.37 | 1,200,226 | +1.58(+1.74%) |
Jan 30, 2018 | 90.40 | 91.27 | 89.37 | 90.79 | 1,324,986 | -0.72(-0.79%) |
Jan 29, 2018 | 92.95 | 93.18 | 91.12 | 91.51 | 852,566 | -0.96(-1.04%) |
Jan 26, 2018 | 92.79 | 93.10 | 91.87 | 92.47 | 1,222,042 | +0.62(+0.68%) |
Jan 25, 2018 | 93.00 | 93.23 | 91.44 | 91.85 | 878,966 | -0.31(-0.34%) |
Jan 24, 2018 | 92.70 | 93.68 | 91.69 | 92.16 | 1,648,083 | -0.26(-0.28%) |
Jan 23, 2018 | 91.18 | 92.99 | 91.18 | 92.42 | 838,556 | +1.01(+1.10%) |
Jan 22, 2018 | 90.14 | 91.53 | 89.68 | 91.41 | 749,819 | +1.47(+1.63%) |
Jan 19, 2018 | 91.63 | 91.90 | 89.77 | 89.94 | 1,212,400 | -1.49(-1.63%) |
Jan 18, 2018 | 90.97 | 92.10 | 90.33 | 91.43 | 1,148,738 | +0.86(+0.95%) |
Jan 17, 2018 | 87.35 | 90.90 | 87.35 | 90.57 | 1,673,546 | +3.44(+3.95%) |
Jan 16, 2018 | 90.42 | 90.92 | 86.33 | 87.13 | 1,420,709 | -2.51(-2.80%) |
Jan 12, 2018 | 89.64 | 89.64 | 89.64 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 89.22 | 90.15 | 88.55 | 89.45 | 1,023,391 | +0.48(+0.54%) |
Jan 10, 2018 | 88.97 | 957,106 | -0.50(-0.56%) | |||
Jan 09, 2018 | 90.14 | 90.46 | 88.11 | 89.47 | 1,097,594 | -0.51(-0.57%) |
Jan 08, 2018 | 88.58 | 90.69 | 88.19 | 89.98 | 1,793,358 | +2.10(+2.39%) |
Jan 05, 2018 | 88.69 | 88.69 | 87.64 | 87.88 | 1,408,477 | -0.07(-0.08%) |
Jan 04, 2018 | 88.58 | 88.70 | 86.50 | 87.95 | 1,713,672 | -0.21(-0.24%) |
Jan 03, 2018 | 87.23 | 88.55 | 86.14 | 88.16 | 2,083,510 | +1.53(+1.77%) |
Jan 02, 2018 | 83.34 | 87.27 | 82.96 | 86.63 | 2,391,244 | +3.79(+4.58%) |
Dec 29, 2017 | 82.84 | 82.84 | 82.84 | 0 | +0.55(+0.67%) | |
Dec 28, 2017 | 82.66 | 82.84 | 81.91 | 82.29 | 662,390 | -0.30(-0.36%) |
Dec 27, 2017 | 82.30 | 82.93 | 81.90 | 82.59 | 776,818 | +0.32(+0.39%) |
Dec 26, 2017 | 82.35 | 82.48 | 81.65 | 82.27 | 628,002 | -0.48(-0.58%) |
Dec 22, 2017 | 84.00 | 84.00 | 82.18 | 82.75 | 792,566 | -1.16(-1.38%) |
Dec 21, 2017 | 83.92 | 84.30 | 83.29 | 83.91 | 1,082,218 | +0.29(+0.35%) |
Dec 20, 2017 | 84.27 | 84.44 | 81.76 | 83.62 | 1,080,218 | -0.59(-0.70%) |
Dec 19, 2017 | 83.50 | 84.50 | 82.68 | 84.21 | 1,131,374 | +0.67(+0.80%) |
Dec 18, 2017 | 82.63 | 84.10 | 82.58 | 83.54 | 1,717,924 | +1.08(+1.31%) |
Dec 15, 2017 | 81.18 | 83.88 | 80.61 | 82.46 | 2,422,945 | +1.27(+1.56%) |
Dec 14, 2017 | 80.50 | 83.05 | 80.07 | 81.19 | 2,721,453 | +0.75(+0.93%) |
Dec 13, 2017 | 79.78 | 80.91 | 79.68 | 80.44 | 1,298,916 | +0.27(+0.34%) |
Dec 12, 2017 | 81.32 | 81.53 | 79.21 | 80.17 | 1,969,878 | -1.22(-1.50%) |
Dec 11, 2017 | 80.35 | 81.90 | 80.11 | 81.39 | 2,122,203 | +0.97(+1.21%) |
Dec 08, 2017 | 80.94 | 81.56 | 79.71 | 80.42 | 2,079,153 | -0.13(-0.16%) |
Dec 07, 2017 | 81.01 | 81.71 | 80.25 | 80.55 | 1,416,628 | +0.10(+0.12%) |
Dec 06, 2017 | 77.60 | 80.54 | 77.44 | 80.45 | 1,821,516 | +2.44(+3.13%) |
Dec 05, 2017 | 77.30 | 78.62 | 77.06 | 78.01 | 1,634,940 | +0.33(+0.42%) |
Dec 04, 2017 | 80.56 | 81.02 | 76.91 | 77.68 | 2,694,645 | -2.02(-2.53%) |
Dec 01, 2017 | 80.29 | 81.14 | 79.85 | 79.70 | 1,569,542 | -0.39(-0.49%) |
Nov 30, 2017 | 79.33 | 80.58 | 78.84 | 80.09 | 1,734,239 | +0.60(+0.75%) |
Nov 29, 2017 | 81.57 | 82.37 | 78.42 | 79.49 | 2,699,096 | -1.93(-2.37%) |
Nov 28, 2017 | 82.57 | 82.84 | 81.11 | 81.42 | 2,470,977 | -0.67(-0.82%) |
Nov 27, 2017 | 84.00 | 84.52 | 81.82 | 82.09 | 2,068,252 | -2.01(-2.39%) |
Nov 24, 2017 | 83.76 | 84.47 | 83.57 | 84.10 | 584,828 | +0.57(+0.68%) |
Nov 22, 2017 | 83.78 | 84.59 | 83.16 | 83.53 | 1,422,762 | -0.25(-0.30%) |
Nov 21, 2017 | 81.32 | 84.88 | 81.26 | 83.78 | 3,394,349 | +2.43(+2.99%) |
Nov 20, 2017 | 81.04 | 81.70 | 80.39 | 81.35 | 3,604,638 | -0.35(-0.43%) |
Nov 17, 2017 | 79.04 | 81.99 | 78.22 | 81.70 | 13,219,805 | +12.40(+17.89%) |
Nov 16, 2017 | 68.30 | 69.89 | 68.30 | 69.30 | 3,637,757 | +1.57(+2.32%) |
Nov 15, 2017 | 68.00 | 68.45 | 67.01 | 67.73 | 1,198,180 | -0.62(-0.91%) |
Nov 14, 2017 | 67.51 | 68.80 | 67.39 | 68.35 | 1,847,466 | +0.61(+0.90%) |
Nov 13, 2017 | 69.75 | 70.25 | 67.68 | 67.74 | 2,061,444 | -2.00(-2.87%) |
Nov 10, 2017 | 70.36 | 70.96 | 69.71 | 69.74 | 1,847,759 | -1.04(-1.47%) |
Nov 09, 2017 | 70.33 | 71.46 | 69.36 | 70.78 | 1,460,431 | -0.38(-0.53%) |
Nov 08, 2017 | 68.10 | 71.31 | 67.91 | 71.16 | 2,555,796 | +3.16(+4.65%) |
Nov 07, 2017 | 68.69 | 69.24 | 67.74 | 68.00 | 856,914 | -0.41(-0.60%) |
Nov 06, 2017 | 67.63 | 69.11 | 67.63 | 68.41 | 1,065,638 | +0.78(+1.15%) |
Nov 03, 2017 | 65.88 | 67.67 | 65.73 | 67.63 | 999,693 | +1.08(+1.62%) |
Nov 02, 2017 | 66.60 | 66.96 | 66.17 | 66.55 | 998,141 | -0.44(-0.66%) |
Nov 01, 2017 | 67.56 | 67.78 | 66.52 | 66.99 | 2,168,663 | -0.31(-0.46%) |
Oct 31, 2017 | 66.68 | 67.83 | 66.51 | 67.30 | 1,496,638 | +0.96(+1.45%) |
Oct 30, 2017 | 66.74 | 66.83 | 65.61 | 66.34 | 1,097,828 | -0.31(-0.47%) |
Oct 27, 2017 | 67.20 | 67.47 | 66.50 | 66.65 | 1,579,135 | -0.02(-0.03%) |
Oct 26, 2017 | 65.24 | 66.72 | 65.10 | 66.67 | 1,362,509 | +1.53(+2.35%) |
Oct 25, 2017 | 66.19 | 66.31 | 64.76 | 65.14 | 1,246,527 | -0.27(-0.41%) |
Oct 24, 2017 | 64.33 | 65.70 | 63.85 | 65.41 | 1,455,696 | +1.18(+1.84%) |
Oct 23, 2017 | 64.85 | 65.20 | 64.01 | 64.23 | 1,002,529 | +0.14(+0.22%) |
Oct 20, 2017 | 63.90 | 64.58 | 63.71 | 64.09 | 830,496 | +0.51(+0.80%) |
Oct 19, 2017 | 62.58 | 63.61 | 62.39 | 63.58 | 1,677,602 | +0.30(+0.47%) |
Oct 18, 2017 | 64.03 | 64.35 | 63.26 | 63.28 | 1,326,612 | -0.69(-1.08%) |
Oct 17, 2017 | 64.31 | 64.97 | 63.97 | 63.97 | 2,619,035 | -0.30(-0.47%) |
Oct 16, 2017 | 63.80 | 64.30 | 63.50 | 64.27 | 1,857,103 | +0.72(+1.13%) |
Oct 13, 2017 | 63.59 | 63.86 | 63.13 | 63.55 | 1,808,713 | +0.06(+0.09%) |
Oct 12, 2017 | 63.47 | 63.75 | 62.81 | 63.49 | 1,855,197 | +0.01(+0.02%) |
Oct 11, 2017 | 64.02 | 64.50 | 63.28 | 63.48 | 1,559,211 | -0.33(-0.52%) |
Oct 10, 2017 | 65.83 | 66.31 | 63.24 | 63.81 | 3,396,064 | -1.72(-2.62%) |
Oct 09, 2017 | 67.14 | 67.14 | 65.43 | 65.53 | 1,105,767 | -1.32(-1.97%) |
Oct 06, 2017 | 66.05 | 66.90 | 66.04 | 66.85 | 816,094 | +0.42(+0.63%) |
Oct 05, 2017 | 66.37 | 66.53 | 65.88 | 66.43 | 1,019,360 | +0.48(+0.73%) |
Oct 04, 2017 | 65.26 | 66.27 | 64.64 | 65.95 | 2,426,075 | +0.43(+0.66%) |
Oct 03, 2017 | 66.18 | 66.72 | 65.38 | 65.52 | 2,133,111 | -0.88(-1.33%) |
Oct 02, 2017 | 64.78 | 67.36 | 64.50 | 66.40 | 2,041,755 | -0.03(-0.05%) |
Sep 29, 2017 | 67.00 | 67.32 | 66.25 | 66.43 | 2,100,772 | -0.64(-0.95%) |
Sep 28, 2017 | 67.37 | 67.58 | 66.72 | 67.07 | 1,160,155 | -0.16(-0.24%) |
Sep 27, 2017 | 66.98 | 67.23 | 1,160,092 | +0.24(+0.36%) | ||
Sep 26, 2017 | 68.24 | 68.40 | 66.82 | 66.99 | 1,321,620 | -0.91(-1.34%) |
Sep 25, 2017 | 69.46 | 69.61 | 66.88 | 67.90 | 1,880,450 | -1.63(-2.34%) |
Sep 22, 2017 | 68.49 | 69.61 | 68.07 | 69.53 | 1,607,786 | +1.04(+1.52%) |
Sep 21, 2017 | 68.69 | 68.82 | 67.25 | 68.49 | 1,627,766 | -0.45(-0.65%) |
Sep 20, 2017 | 68.00 | 69.20 | 66.85 | 68.94 | 3,485,393 | +0.69(+1.01%) |
Sep 19, 2017 | 68.59 | 68.61 | 68.01 | 68.25 | 702,625 | -0.24(-0.35%) |
Sep 18, 2017 | 67.47 | 68.50 | 67.47 | 68.49 | 1,448,436 | +1.27(+1.89%) |
Sep 15, 2017 | 67.53 | 67.72 | 66.96 | 67.22 | 1,281,909 | -0.73(-1.07%) |
Sep 14, 2017 | 67.00 | 67.98 | 66.50 | 67.95 | 1,380,482 | +0.57(+0.85%) |
Sep 13, 2017 | 67.47 | 67.94 | 67.00 | 67.38 | 1,647,186 | -0.60(-0.88%) |
Sep 12, 2017 | 68.20 | 68.20 | 67.45 | 67.98 | 1,145,797 | -0.23(-0.34%) |
Sep 11, 2017 | 67.65 | 68.49 | 67.40 | 68.21 | 1,499,360 | +1.03(+1.53%) |
Sep 08, 2017 | 68.48 | 68.76 | 67.12 | 67.18 | 1,104,504 | -1.24(-1.81%) |
Sep 07, 2017 | 68.14 | 68.85 | 67.99 | 68.42 | 1,412,986 | +0.43(+0.63%) |
Sep 06, 2017 | 67.45 | 68.08 | 66.95 | 67.99 | 1,598,282 | +0.66(+0.98%) |
Sep 05, 2017 | 68.34 | 68.34 | 66.61 | 67.33 | 1,947,022 | -0.07(-0.10%) |
Sep 01, 2017 | 67.00 | 67.65 | 66.76 | 67.40 | 1,429,293 | +0.31(+0.46%) |
Aug 31, 2017 | 65.99 | 67.16 | 65.68 | 67.09 | 1,683,265 | +1.49(+2.27%) |
Aug 30, 2017 | 64.16 | 65.71 | 64.09 | 65.60 | 1,079,891 | +1.22(+1.89%) |
Aug 29, 2017 | 63.35 | 65.15 | 63.20 | 64.38 | 1,713,392 | -0.10(-0.16%) |
Aug 28, 2017 | 65.00 | 65.50 | 63.64 | 64.48 | 2,470,891 | -0.91(-1.39%) |
Aug 25, 2017 | 66.56 | 67.54 | 64.90 | 65.39 | 8,358,068 | +5.11(+8.48%) |
Aug 24, 2017 | 60.68 | 61.36 | 60.10 | 60.28 | 2,647,206 | -0.05(-0.08%) |
Aug 23, 2017 | 60.34 | 60.76 | 59.85 | 60.33 | 1,356,606 | -0.01(-0.02%) |
Aug 22, 2017 | 60.17 | 61.15 | 60.17 | 60.34 | 1,617,785 | +0.44(+0.73%) |
Aug 21, 2017 | 59.20 | 60.05 | 59.08 | 59.90 | 810,795 | +0.57(+0.96%) |
Aug 18, 2017 | 59.04 | 59.83 | 58.60 | 59.33 | 766,427 | +0.17(+0.29%) |
Aug 17, 2017 | 60.62 | 60.92 | 59.10 | 59.16 | 1,450,055 | -1.60(-2.63%) |
Aug 16, 2017 | 58.37 | 61.05 | 58.31 | 60.76 | 1,723,308 | +2.50(+4.29%) |
Aug 15, 2017 | 58.65 | 58.93 | 57.42 | 58.26 | 815,009 | -0.34(-0.58%) |
Aug 14, 2017 | 58.78 | 59.38 | 58.56 | 58.60 | 1,158,018 | +0.40(+0.69%) |
Aug 11, 2017 | 56.81 | 58.36 | 56.81 | 58.20 | 1,057,275 | +1.37(+2.41%) |
Aug 10, 2017 | 58.68 | 58.68 | 56.80 | 56.83 | 1,218,975 | -1.99(-3.38%) |
Aug 09, 2017 | 58.55 | 59.13 | 58.46 | 58.82 | 741,047 | -0.07(-0.12%) |
Aug 08, 2017 | 58.86 | 59.47 | 58.46 | 58.89 | 958,231 | -0.10(-0.17%) |
Aug 07, 2017 | 59.90 | 59.90 | 58.91 | 58.99 | 980,313 | -0.76(-1.27%) |
Aug 04, 2017 | 59.49 | 60.02 | 59.10 | 59.75 | 626,725 | +0.35(+0.59%) |
Aug 03, 2017 | 58.98 | 59.80 | 58.76 | 59.40 | 1,164,304 | +0.83(+1.42%) |
Aug 02, 2017 | 60.54 | 60.57 | 58.38 | 58.57 | 1,116,143 | -1.62(-2.69%) |
Aug 01, 2017 | 60.38 | 60.55 | 59.80 | 60.19 | 927,893 | +0.18(+0.30%) |
Jul 31, 2017 | 60.22 | 60.50 | 59.45 | 60.01 | 1,209,130 | -0.05(-0.08%) |
Jul 28, 2017 | 60.33 | 60.51 | 59.89 | 60.06 | 1,343,109 | -0.27(-0.45%) |
Jul 27, 2017 | 62.20 | 62.20 | 59.05 | 60.33 | 1,211,473 | -1.73(-2.79%) |
Jul 26, 2017 | 61.78 | 62.11 | 61.30 | 62.06 | 751,324 | +0.58(+0.94%) |
Jul 25, 2017 | 61.23 | 61.87 | 60.55 | 61.48 | 617,321 | +0.18(+0.29%) |
Jul 24, 2017 | 61.16 | 61.37 | 60.82 | 61.30 | 845,018 | +0.24(+0.39%) |
Jul 21, 2017 | 61.22 | 61.38 | 60.72 | 61.06 | 664,377 | -0.50(-0.81%) |
Jul 20, 2017 | 62.13 | 61.12 | 61.56 | 1,634,327 | -0.39(-0.63%) | |
Jul 19, 2017 | 61.16 | 62.30 | 61.16 | 61.95 | 1,819,080 | +1.12(+1.84%) |
Jul 18, 2017 | 59.98 | 60.95 | 59.90 | 60.83 | 1,024,510 | +0.76(+1.27%) |
Jul 17, 2017 | 59.94 | 60.47 | 59.69 | 60.07 | 2,305,991 | +0.23(+0.38%) |
Jul 14, 2017 | 60.20 | 60.56 | 59.56 | 59.84 | 994,847 | -0.54(-0.89%) |
Jul 13, 2017 | 60.97 | 61.21 | 60.23 | 60.38 | 1,840,817 | -0.36(-0.59%) |
Jul 12, 2017 | 59.20 | 61.66 | 58.65 | 60.74 | 2,807,483 | +2.24(+3.83%) |
Jul 11, 2017 | 57.66 | 59.05 | 57.48 | 58.50 | 1,482,809 | +0.88(+1.53%) |
Jul 10, 2017 | 57.43 | 58.14 | 57.08 | 57.62 | 1,214,170 | +0.37(+0.65%) |
Jul 07, 2017 | 56.46 | 57.37 | 56.30 | 57.25 | 863,584 | +0.98(+1.74%) |
Jul 06, 2017 | 56.16 | 56.84 | 55.97 | 56.27 | 1,054,999 | -0.21(-0.37%) |
Jul 05, 2017 | 56.26 | 56.97 | 55.97 | 56.48 | 906,269 | +0.08(+0.14%) |
Jul 03, 2017 | 57.34 | 57.53 | 56.13 | 56.40 | 777,153 | -0.49(-0.86%) |
Jun 30, 2017 | 57.70 | 57.82 | 56.86 | 56.89 | 1,333,667 | -0.89(-1.54%) |
Jun 29, 2017 | 57.01 | 57.90 | 56.35 | 57.78 | 3,341,913 | +0.72(+1.26%) |
Jun 28, 2017 | 56.53 | 57.50 | 56.18 | 57.06 | 2,481,470 | +0.97(+1.73%) |
Jun 27, 2017 | 57.54 | 57.54 | 55.92 | 56.09 | 1,805,222 | -1.73(-2.99%) |
Jun 26, 2017 | 58.44 | 59.29 | 57.67 | 57.82 | 1,202,541 | -0.61(-1.04%) |
Jun 23, 2017 | 59.09 | 58.43 | 1,845,743 | -0.40(-0.68%) | ||
Jun 22, 2017 | 58.26 | 59.08 | 58.07 | 58.83 | 1,643,123 | +1.70(+2.98%) |
Jun 21, 2017 | 57.24 | 58.02 | 56.71 | 57.13 | 1,623,360 | +0.21(+0.37%) |
Jun 20, 2017 | 57.60 | 57.80 | 56.84 | 56.92 | 1,371,189 | -0.86(-1.49%) |
Jun 19, 2017 | 57.94 | 58.25 | 57.27 | 57.78 | 1,222,341 | +0.28(+0.49%) |
Jun 16, 2017 | 57.68 | 58.66 | 57.19 | 57.50 | 2,095,735 | -0.24(-0.42%) |
Jun 15, 2017 | 54.31 | 58.08 | 54.17 | 57.74 | 2,969,121 | +0.14(+0.24%) |
Jun 14, 2017 | 58.21 | 58.51 | 56.64 | 57.60 | 1,628,460 | -0.49(-0.84%) |
Jun 13, 2017 | 58.15 | 58.89 | 57.68 | 58.09 | 2,135,486 | +0.28(+0.48%) |
Jun 12, 2017 | 57.43 | 57.81 | 55.21 | 57.81 | 4,046,659 | -0.46(-0.79%) |
Jun 09, 2017 | 61.47 | 61.79 | 57.68 | 58.27 | 3,025,729 | -3.15(-5.13%) |
Jun 08, 2017 | 61.52 | 61.69 | 60.98 | 61.42 | 1,759,957 | -0.11(-0.18%) |
Jun 07, 2017 | 62.78 | 62.93 | 61.05 | 61.53 | 1,535,590 | -1.34(-2.13%) |
Jun 06, 2017 | 62.38 | 63.56 | 62.16 | 62.87 | 1,146,110 | +0.31(+0.50%) |
Jun 05, 2017 | 62.51 | 63.00 | 62.36 | 62.56 | 1,433,266 | +0.05(+0.08%) |
Jun 02, 2017 | 61.46 | 62.76 | 61.37 | 62.51 | 1,467,268 | +0.91(+1.48%) |
Jun 01, 2017 | 61.59 | 62.00 | 60.94 | 61.60 | 1,630,307 | +0.36(+0.59%) |
May 31, 2017 | 61.84 | 61.84 | 60.69 | 61.24 | 1,594,287 | -0.36(-0.58%) |
May 30, 2017 | 62.40 | 63.20 | 60.52 | 61.60 | 3,772,743 | -0.81(-1.30%) |
May 26, 2017 | 63.45 | 63.90 | 61.61 | 62.41 | 10,078,893 | -4.68(-6.98%) |
May 25, 2017 | 66.60 | 67.67 | 66.35 | 67.09 | 3,537,953 | +0.92(+1.39%) |
May 24, 2017 | 66.91 | 67.09 | 65.69 | 66.17 | 1,752,082 | -0.26(-0.39%) |
May 23, 2017 | 66.99 | 67.30 | 65.34 | 66.43 | 1,333,368 | -0.06(-0.09%) |
May 22, 2017 | 66.39 | 66.58 | 65.64 | 66.49 | 1,309,006 | +0.56(+0.85%) |
May 19, 2017 | 65.98 | 67.63 | 65.58 | 65.93 | 1,505,705 | +0.62(+0.95%) |
May 18, 2017 | 65.93 | 65.93 | 64.42 | 65.31 | 1,735,826 | -0.87(-1.31%) |
May 17, 2017 | 67.83 | 68.13 | 66.09 | 66.18 | 1,114,133 | -2.65(-3.85%) |
May 16, 2017 | 68.74 | 69.10 | 68.33 | 68.83 | 1,753,679 | +0.53(+0.78%) |
May 15, 2017 | 67.91 | 69.23 | 67.54 | 68.30 | 1,598,657 | +0.92(+1.37%) |
May 12, 2017 | 67.14 | 67.75 | 66.77 | 67.38 | 660,008 | +0.15(+0.22%) |
May 11, 2017 | 67.37 | 67.73 | 66.92 | 67.23 | 654,998 | -0.37(-0.55%) |
May 10, 2017 | 66.79 | 67.77 | 66.76 | 67.60 | 1,009,347 | +0.83(+1.24%) |
May 09, 2017 | 66.66 | 66.79 | 66.00 | 66.77 | 786,714 | +0.42(+0.63%) |
May 08, 2017 | 66.68 | 67.39 | 66.05 | 66.35 | 742,335 | -0.59(-0.88%) |
May 05, 2017 | 66.20 | 67.08 | 65.89 | 66.94 | 917,306 | +0.97(+1.47%) |
May 04, 2017 | 65.10 | 66.28 | 64.81 | 65.97 | 884,321 | +1.04(+1.60%) |
May 03, 2017 | 65.24 | 65.26 | 64.37 | 64.93 | 902,540 | -0.49(-0.75%) |
May 02, 2017 | 65.32 | 65.50 | 64.61 | 65.42 | 1,351,142 | +0.21(+0.32%) |