Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.80 | 97.24 | 93.07 | 93.11 | 17,790 | -2.23(-2.34%) |
Apr 27, 2018 | 94.68 | 95.87 | 94.20 | 95.34 | 8,413 | +0.23(+0.24%) |
Apr 26, 2018 | 94.18 | 96.18 | 93.63 | 95.11 | 22,521 | +0.81(+0.86%) |
Apr 25, 2018 | 94.61 | 96.03 | 91.97 | 94.30 | 27,269 | -0.47(-0.49%) |
Apr 24, 2018 | 97.96 | 100.09 | 93.17 | 94.77 | 39,006 | -1.80(-1.87%) |
Apr 23, 2018 | 97.85 | 98.06 | 96.21 | 96.57 | 27,303 | -0.82(-0.85%) |
Apr 20, 2018 | 98.05 | 98.82 | 96.26 | 97.40 | 27,187 | +0.27(+0.27%) |
Apr 19, 2018 | 93.49 | 97.47 | 93.49 | 97.13 | 39,002 | +4.17(+4.48%) |
Apr 18, 2018 | 94.64 | 96.02 | 92.33 | 92.96 | 34,191 | -1.12(-1.19%) |
Apr 17, 2018 | 96.55 | 96.89 | 93.49 | 94.09 | 37,809 | -0.46(-0.48%) |
Apr 16, 2018 | 94.92 | 96.26 | 93.75 | 94.54 | 49,827 | +1.33(+1.43%) |
Apr 13, 2018 | 101.89 | 101.89 | 91.75 | 93.21 | 132,810 | -4.64(-4.74%) |
Apr 12, 2018 | 95.16 | 99.41 | 94.96 | 97.85 | 64,803 | +5.21(+5.62%) |
Apr 11, 2018 | 93.84 | 94.78 | 92.25 | 92.64 | 49,160 | -3.36(-3.50%) |
Apr 10, 2018 | 96.68 | 97.68 | 94.75 | 96.01 | 60,293 | +4.00(+4.35%) |
Apr 09, 2018 | 92.87 | 97.57 | 91.99 | 92.00 | 41,284 | +1.26(+1.39%) |
Apr 06, 2018 | 94.39 | 96.00 | 88.37 | 90.75 | 76,013 | -7.21(-7.36%) |
Apr 05, 2018 | 97.96 | 99.65 | 96.71 | 97.96 | 33,297 | +2.35(+2.46%) |
Apr 04, 2018 | 87.31 | 96.16 | 86.93 | 95.61 | 36,976 | +3.01(+3.25%) |
Apr 03, 2018 | 90.37 | 92.63 | 88.86 | 92.60 | 23,656 | +3.48(+3.90%) |
Apr 02, 2018 | 94.87 | 95.26 | 85.02 | 89.13 | 47,274 | -6.53(-6.83%) |
Mar 29, 2018 | 95.66 | 95.66 | 95.66 | 0 | +4.16(+4.55%) | |
Mar 28, 2018 | 92.50 | 92.91 | 88.83 | 91.49 | 65,689 | +0.47(+0.52%) |
Mar 27, 2018 | 98.16 | 98.93 | 88.98 | 91.02 | 85,342 | -5.80(-5.99%) |
Mar 26, 2018 | 93.31 | 97.28 | 91.87 | 96.82 | 53,432 | +8.28(+9.35%) |
Mar 23, 2018 | 97.24 | 98.38 | 87.87 | 88.54 | 53,408 | -8.51(-8.77%) |
Mar 22, 2018 | 105.69 | 105.69 | 96.26 | 97.04 | 82,540 | -12.51(-11.42%) |
Mar 21, 2018 | 109.15 | 113.36 | 108.39 | 109.56 | 46,361 | +0.34(+0.31%) |
Mar 20, 2018 | 109.33 | 110.38 | 108.93 | 109.21 | 9,824 | +1.12(+1.04%) |
Mar 19, 2018 | 110.82 | 111.72 | 105.98 | 108.09 | 32,614 | -3.29(-2.95%) |
Mar 16, 2018 | 111.06 | 114.06 | 111.06 | 111.38 | 17,890 | +0.97(+0.87%) |
Mar 15, 2018 | 111.53 | 112.31 | 110.14 | 110.42 | 10,784 | -0.08(-0.07%) |
Mar 14, 2018 | 114.54 | 109.91 | 110.50 | 28,367 | -4.04(-3.53%) | |
Mar 13, 2018 | 120.67 | 120.67 | 113.78 | 114.54 | 20,505 | -4.64(-3.89%) |
Mar 12, 2018 | 120.27 | 120.94 | 118.13 | 119.18 | 21,098 | -0.54(-0.45%) |
Mar 09, 2018 | 114.42 | 119.72 | 113.90 | 119.72 | 67,569 | +8.05(+7.21%) |
Mar 08, 2018 | 111.69 | 112.10 | 108.28 | 111.68 | 15,359 | +0.80(+0.72%) |
Mar 07, 2018 | 111.26 | 110.88 | 14,676 | -0.23(-0.20%) | ||
Mar 06, 2018 | 112.08 | 112.08 | 108.18 | 111.11 | 17,103 | +0.67(+0.60%) |
Mar 05, 2018 | 103.14 | 111.63 | 103.14 | 110.44 | 18,807 | +4.50(+4.25%) |
Mar 02, 2018 | 102.30 | 106.38 | 99.55 | 105.94 | 42,172 | +0.79(+0.76%) |
Mar 01, 2018 | 111.06 | 112.60 | 102.96 | 105.14 | 62,414 | -6.06(-5.45%) |
Feb 28, 2018 | 117.27 | 118.35 | 111.20 | 111.20 | 24,040 | -4.97(-4.28%) |
Feb 27, 2018 | 119.24 | 120.90 | 116.17 | 116.17 | 26,005 | -1.99(-1.69%) |
Feb 26, 2018 | 115.66 | 118.30 | 114.20 | 118.16 | 29,277 | +4.83(+4.26%) |
Feb 23, 2018 | 111.10 | 113.33 | 110.16 | 113.33 | 22,018 | +4.38(+4.02%) |
Feb 22, 2018 | 108.05 | 108.96 | 20,266 | -2.68(-2.40%) | ||
Feb 21, 2018 | 112.96 | 116.72 | 111.63 | 111.64 | 19,565 | -0.07(-0.06%) |
Feb 20, 2018 | 111.66 | 114.63 | 110.34 | 111.70 | 23,822 | -1.25(-1.10%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | +0.68(+0.60%) | |
Feb 15, 2018 | 113.47 | 114.18 | 110.69 | 112.27 | 30,884 | +1.42(+1.28%) |
Feb 14, 2018 | 102.54 | 110.93 | 102.54 | 110.86 | 37,121 | +7.25(+7.00%) |
Feb 13, 2018 | 99.60 | 104.02 | 99.60 | 103.60 | 22,038 | +1.35(+1.32%) |
Feb 12, 2018 | 100.81 | 104.81 | 98.59 | 102.25 | 26,548 | +4.62(+4.73%) |
Feb 09, 2018 | 97.08 | 98.12 | 88.75 | 97.63 | 48,725 | +4.35(+4.66%) |
Feb 08, 2018 | 108.87 | 108.87 | 93.29 | 93.29 | 38,205 | -15.15(-13.97%) |
Feb 07, 2018 | 106.86 | 111.44 | 105.69 | 108.44 | 61,819 | +2.42(+2.29%) |
Feb 06, 2018 | 92.97 | 107.38 | 91.78 | 106.01 | 113,470 | +0.70(+0.66%) |
Feb 05, 2018 | 112.32 | 116.29 | 97.72 | 105.31 | 132,678 | -14.09(-11.80%) |
Feb 02, 2018 | 127.29 | 127.29 | 119.40 | 119.40 | 60,471 | -7.95(-6.24%) |
Feb 01, 2018 | 123.68 | 127.60 | 123.21 | 127.35 | 12,217 | +3.04(+2.45%) |
Jan 31, 2018 | 125.36 | 125.96 | 123.12 | 124.31 | 22,137 | +0.61(+0.49%) |
Jan 30, 2018 | 124.81 | 126.42 | 123.65 | 123.70 | 58,228 | -5.11(-3.97%) |
Jan 29, 2018 | 130.71 | 131.79 | 128.39 | 128.81 | 18,181 | -1.06(-0.81%) |
Jan 26, 2018 | 128.48 | 129.86 | 126.66 | 129.86 | 15,679 | +2.79(+2.20%) |
Jan 25, 2018 | 129.93 | 129.93 | 125.89 | 127.07 | 21,049 | -0.92(-0.72%) |
Jan 24, 2018 | 126.59 | 128.60 | 125.20 | 127.98 | 19,749 | +2.64(+2.11%) |
Jan 23, 2018 | 124.84 | 125.96 | 123.35 | 125.35 | 20,095 | +0.77(+0.61%) |
Jan 22, 2018 | 122.26 | 124.58 | 121.87 | 124.58 | 28,863 | +2.60(+2.13%) |
Jan 19, 2018 | 120.70 | 122.13 | 120.21 | 121.98 | 25,513 | +2.22(+1.85%) |
Jan 18, 2018 | 121.78 | 121.78 | 119.44 | 119.77 | 14,365 | -0.42(-0.35%) |
Jan 17, 2018 | 118.45 | 120.81 | 115.51 | 120.18 | 16,366 | +2.89(+2.46%) |
Jan 16, 2018 | 122.27 | 122.27 | 115.59 | 117.29 | 56,215 | -1.25(-1.05%) |
Jan 12, 2018 | 118.53 | 118.53 | 118.53 | 0 | +3.00(+2.60%) | |
Jan 11, 2018 | 115.64 | 115.64 | 113.44 | 115.53 | 32,942 | +1.77(+1.55%) |
Jan 10, 2018 | 111.23 | 115.33 | 111.23 | 113.77 | 27,949 | +2.75(+2.48%) |
Jan 09, 2018 | 109.91 | 112.58 | 109.91 | 111.02 | 17,032 | +2.31(+2.12%) |
Jan 08, 2018 | 108.97 | 108.97 | 107.64 | 108.71 | 8,524 | -0.30(-0.28%) |
Jan 05, 2018 | 110.37 | 110.37 | 107.06 | 109.02 | 21,030 | +0.95(+0.88%) |
Jan 04, 2018 | 106.51 | 110.11 | 106.51 | 108.06 | 40,037 | +3.26(+3.11%) |
Jan 03, 2018 | 102.80 | 105.00 | 102.80 | 104.81 | 9,593 | +1.84(+1.79%) |
Jan 02, 2018 | 104.78 | 105.36 | 101.94 | 102.96 | 33,462 | -0.46(-0.45%) |
Dec 29, 2017 | 103.42 | 103.42 | 103.42 | 0 | -2.50(-2.36%) | |
Dec 28, 2017 | 105.31 | 105.92 | 104.55 | 105.92 | 8,766 | +1.38(+1.32%) |
Dec 27, 2017 | 104.49 | 104.74 | 103.52 | 104.54 | 5,582 | +0.64(+0.61%) |
Dec 26, 2017 | 105.31 | 106.03 | 103.24 | 103.90 | 5,837 | -1.59(-1.51%) |
Dec 22, 2017 | 106.65 | 106.76 | 103.83 | 105.49 | 10,128 | -0.31(-0.30%) |
Dec 21, 2017 | 105.25 | 107.02 | 105.03 | 105.81 | 18,598 | +2.25(+2.17%) |
Dec 20, 2017 | 108.39 | 108.39 | 103.56 | 103.56 | 12,244 | -0.94(-0.90%) |
Dec 19, 2017 | 108.07 | 108.07 | 104.50 | 104.50 | 15,068 | -1.22(-1.15%) |
Dec 18, 2017 | 106.86 | 106.86 | 104.71 | 105.72 | 16,831 | +3.09(+3.01%) |
Dec 15, 2017 | 101.98 | 104.40 | 101.03 | 102.63 | 15,041 | +2.43(+2.43%) |
Dec 14, 2017 | 103.96 | 103.96 | 99.53 | 100.20 | 12,942 | -1.77(-1.73%) |
Dec 13, 2017 | 105.31 | 105.89 | 101.77 | 101.96 | 13,901 | -3.82(-3.61%) |
Dec 12, 2017 | 106.80 | 106.80 | 103.31 | 105.79 | 20,739 | +3.37(+3.29%) |
Dec 11, 2017 | 103.33 | 103.82 | 101.86 | 102.41 | 15,518 | -0.63(-0.61%) |
Dec 08, 2017 | 103.95 | 103.95 | 101.48 | 103.04 | 9,282 | +1.34(+1.32%) |
Dec 07, 2017 | 99.04 | 102.45 | 98.14 | 101.70 | 34,319 | +1.27(+1.27%) |
Dec 06, 2017 | 102.15 | 101.46 | 100.42 | 16,268 | -1.04(-1.02%) | |
Dec 05, 2017 | 104.77 | 105.72 | 101.17 | 101.46 | 19,821 | -2.03(-1.96%) |
Dec 04, 2017 | 104.28 | 105.15 | 103.83 | 103.49 | 49,018 | +4.57(+4.62%) |
Dec 01, 2017 | 99.56 | 100.12 | 94.44 | 98.92 | 21,112 | -0.51(-0.51%) |
Nov 30, 2017 | 99.14 | 101.99 | 97.06 | 99.43 | 44,443 | +2.70(+2.79%) |
Nov 29, 2017 | 94.12 | 98.04 | 94.12 | 96.73 | 17,147 | +5.37(+5.88%) |
Nov 28, 2017 | 85.93 | 91.99 | 85.93 | 91.35 | 20,161 | +6.14(+7.20%) |
Nov 27, 2017 | 85.39 | 86.19 | 85.05 | 85.22 | 5,056 | -0.08(-0.09%) |
Nov 24, 2017 | 87.17 | 87.17 | 85.30 | 85.30 | 3,662 | -0.26(-0.31%) |
Nov 22, 2017 | 86.41 | 86.81 | 85.56 | 85.56 | 12,049 | -1.37(-1.58%) |
Nov 21, 2017 | 87.66 | 87.66 | 86.22 | 86.93 | 5,773 | +0.66(+0.76%) |
Nov 20, 2017 | 84.81 | 86.28 | 84.80 | 86.28 | 4,418 | +1.73(+2.04%) |
Nov 17, 2017 | 83.96 | 85.55 | 83.96 | 84.55 | 7,288 | -0.61(-0.71%) |
Nov 16, 2017 | 86.67 | 86.83 | 85.16 | 85.16 | 6,637 | -0.38(-0.45%) |
Nov 15, 2017 | 82.45 | 85.55 | 81.94 | 85.54 | 6,074 | +1.44(+1.71%) |
Nov 14, 2017 | 83.63 | 84.41 | 82.94 | 84.10 | 13,501 | -0.55(-0.65%) |
Nov 13, 2017 | 83.23 | 84.94 | 83.06 | 84.65 | 3,121 | +0.14(+0.16%) |
Nov 10, 2017 | 85.48 | 85.48 | 84.40 | 84.51 | 12,624 | -0.44(-0.52%) |
Nov 09, 2017 | 85.06 | 85.49 | 82.68 | 84.95 | 34,434 | -0.58(-0.68%) |
Nov 08, 2017 | 86.27 | 86.52 | 84.82 | 85.53 | 26,860 | -1.52(-1.75%) |
Nov 07, 2017 | 91.10 | 91.10 | 86.77 | 87.06 | 14,774 | -3.78(-4.16%) |
Nov 06, 2017 | 91.00 | 91.00 | 90.44 | 90.83 | 3,167 | -0.25(-0.27%) |
Nov 03, 2017 | 92.38 | 92.38 | 90.51 | 91.08 | 7,653 | -1.41(-1.52%) |
Nov 02, 2017 | 90.44 | 92.49 | 89.22 | 92.49 | 3,240 | +2.36(+2.62%) |
Nov 01, 2017 | 90.20 | 91.42 | 89.80 | 90.13 | 5,083 | +0.93(+1.04%) |
Oct 31, 2017 | 89.75 | 90.49 | 89.12 | 89.20 | 10,076 | -0.73(-0.81%) |
Oct 30, 2017 | 90.70 | 90.87 | 89.76 | 89.92 | 27,001 | -1.45(-1.59%) |
Oct 27, 2017 | 91.80 | 91.84 | 89.90 | 91.37 | 5,445 | -0.62(-0.67%) |
Oct 26, 2017 | 91.48 | 92.89 | 91.48 | 91.99 | 32,475 | +1.72(+1.90%) |
Oct 25, 2017 | 92.27 | 92.27 | 88.75 | 90.28 | 13,688 | -1.31(-1.43%) |
Oct 24, 2017 | 90.10 | 92.29 | 90.10 | 91.59 | 24,515 | +2.07(+2.32%) |
Oct 23, 2017 | 90.52 | 90.52 | 89.38 | 89.51 | 5,755 | -0.44(-0.49%) |
Oct 20, 2017 | 89.17 | 90.05 | 89.08 | 89.95 | 14,213 | +3.37(+3.90%) |
Oct 19, 2017 | 85.66 | 87.25 | 85.03 | 86.58 | 13,169 | -0.13(-0.15%) |
Oct 18, 2017 | 87.06 | 87.06 | 86.32 | 86.71 | 4,486 | +1.28(+1.50%) |
Oct 17, 2017 | 87.90 | 87.90 | 85.07 | 85.43 | 4,007 | -1.19(-1.37%) |
Oct 16, 2017 | 85.67 | 86.62 | 85.67 | 86.62 | 6,147 | +1.63(+1.91%) |
Oct 13, 2017 | 84.57 | 85.47 | 82.78 | 84.99 | 16,494 | -0.59(-0.69%) |
Oct 12, 2017 | 87.50 | 87.50 | 85.15 | 85.58 | 8,967 | -1.34(-1.55%) |
Oct 11, 2017 | 87.47 | 87.61 | 86.30 | 86.92 | 6,675 | -0.69(-0.78%) |
Oct 10, 2017 | 86.98 | 87.61 | 86.32 | 87.61 | 12,630 | +1.38(+1.60%) |
Oct 09, 2017 | 87.97 | 87.97 | 85.89 | 86.23 | 11,776 | -1.06(-1.21%) |
Oct 06, 2017 | 88.13 | 88.21 | 86.08 | 87.29 | 10,680 | -0.16(-0.18%) |
Oct 05, 2017 | 84.97 | 87.91 | 84.32 | 87.44 | 3,830 | +2.93(+3.47%) |
Oct 04, 2017 | 85.31 | 85.31 | 84.51 | 84.51 | 5,268 | -0.86(-1.01%) |
Oct 03, 2017 | 85.48 | 85.48 | 84.26 | 85.37 | 17,829 | +0.91(+1.08%) |
Oct 02, 2017 | 82.66 | 84.55 | 82.25 | 84.46 | 8,842 | +2.20(+2.67%) |
Sep 29, 2017 | 82.37 | 82.37 | 81.95 | 82.27 | 6,998 | +0.57(+0.70%) |
Sep 28, 2017 | 81.77 | 82.25 | 81.06 | 81.69 | 7,193 | +0.29(+0.35%) |
Sep 27, 2017 | 80.39 | 82.35 | 80.17 | 81.40 | 9,973 | +3.26(+4.17%) |
Sep 26, 2017 | 78.42 | 78.67 | 77.82 | 78.14 | 6,150 | -0.16(-0.20%) |
Sep 25, 2017 | 78.98 | 79.05 | 77.83 | 78.30 | 5,931 | -0.84(-1.07%) |
Sep 22, 2017 | 78.66 | 79.14 | 77.80 | 79.14 | 5,686 | -0.26(-0.33%) |
Sep 21, 2017 | 78.59 | 79.41 | 77.86 | 79.41 | 5,030 | +0.88(+1.12%) |
Sep 20, 2017 | 77.19 | 79.13 | 75.97 | 78.53 | 15,395 | +1.31(+1.70%) |
Sep 19, 2017 | 75.23 | 77.58 | 75.23 | 77.21 | 13,390 | +2.08(+2.77%) |
Sep 18, 2017 | 73.52 | 75.41 | 73.52 | 75.13 | 16,842 | +2.25(+3.08%) |
Sep 15, 2017 | 71.80 | 72.88 | 71.80 | 72.88 | 3,009 | +1.03(+1.44%) |
Sep 14, 2017 | 72.54 | 72.75 | 71.85 | 71.85 | 3,261 | -0.68(-0.94%) |
Sep 13, 2017 | 71.19 | 72.53 | 71.19 | 72.53 | 3,176 | +0.37(+0.52%) |
Sep 12, 2017 | 70.60 | 72.37 | 70.60 | 72.15 | 5,444 | +2.54(+3.65%) |
Sep 11, 2017 | 68.46 | 70.09 | 68.38 | 69.61 | 6,297 | +2.99(+4.48%) |
Sep 08, 2017 | 65.64 | 67.19 | 65.64 | 66.63 | 10,038 | +1.86(+2.88%) |
Sep 07, 2017 | 67.08 | 67.08 | 64.25 | 64.76 | 10,167 | -3.49(-5.11%) |
Sep 06, 2017 | 68.85 | 69.06 | 68.24 | 68.25 | 6,763 | +0.67(+1.00%) |
Sep 05, 2017 | 70.09 | 70.09 | 67.08 | 67.58 | 21,103 | -5.31(-7.28%) |
Sep 01, 2017 | 72.17 | 73.00 | 72.17 | 72.89 | 2,155 | +1.34(+1.88%) |
Aug 31, 2017 | 71.78 | 72.00 | 71.06 | 71.55 | 7,137 | -0.06(-0.08%) |
Aug 30, 2017 | 71.29 | 72.28 | 71.29 | 71.61 | 5,062 | +0.94(+1.33%) |
Aug 29, 2017 | 68.72 | 70.67 | 68.16 | 70.67 | 3,743 | -0.65(-0.91%) |
Aug 28, 2017 | 73.00 | 73.00 | 70.92 | 71.31 | 14,093 | -1.44(-1.98%) |
Aug 25, 2017 | 73.50 | 73.50 | 72.62 | 72.75 | 3,119 | +0.26(+0.36%) |
Aug 24, 2017 | 72.42 | 72.57 | 72.05 | 72.49 | 2,580 | +0.06(+0.09%) |
Aug 23, 2017 | 72.33 | 73.29 | 72.31 | 72.43 | 4,259 | -0.25(-0.35%) |
Aug 22, 2017 | 71.00 | 72.68 | 71.00 | 72.68 | 4,643 | +2.21(+3.13%) |
Aug 21, 2017 | 70.43 | 70.60 | 69.91 | 70.48 | 6,140 | -0.70(-0.98%) |
Aug 18, 2017 | 71.00 | 71.72 | 70.07 | 71.17 | 8,401 | -0.10(-0.14%) |
Aug 17, 2017 | 74.59 | 74.59 | 71.27 | 71.27 | 6,084 | -3.43(-4.59%) |
Aug 16, 2017 | 76.41 | 76.69 | 74.50 | 74.70 | 3,747 | -1.07(-1.41%) |
Aug 15, 2017 | 78.12 | 78.12 | 75.70 | 75.77 | 6,027 | +0.39(+0.51%) |
Aug 14, 2017 | 73.38 | 75.62 | 73.38 | 75.38 | 8,235 | +3.49(+4.85%) |
Aug 11, 2017 | 73.33 | 73.52 | 71.90 | 71.90 | 4,831 | -1.37(-1.87%) |
Aug 10, 2017 | 75.97 | 75.97 | 73.24 | 73.27 | 8,118 | -3.67(-4.77%) |
Aug 09, 2017 | 75.51 | 76.94 | 75.51 | 76.94 | 3,879 | -0.50(-0.65%) |
Aug 08, 2017 | 77.79 | 79.03 | 77.11 | 77.44 | 14,562 | -0.68(-0.87%) |
Aug 07, 2017 | 79.04 | 79.04 | 77.54 | 78.11 | 3,698 | -0.28(-0.36%) |
Aug 04, 2017 | 78.35 | 79.30 | 78.07 | 78.40 | 7,590 | +1.70(+2.21%) |
Aug 03, 2017 | 77.22 | 77.22 | 76.65 | 76.70 | 1,243 | -0.81(-1.05%) |
Aug 02, 2017 | 77.98 | 77.98 | 76.56 | 77.52 | 6,357 | +0.28(+0.37%) |
Aug 01, 2017 | 76.30 | 77.25 | 76.30 | 77.23 | 4,616 | +1.24(+1.63%) |
Jul 31, 2017 | 75.53 | 75.99 | 75.10 | 75.99 | 1,960 | +1.53(+2.05%) |
Jul 28, 2017 | 72.99 | 74.47 | 72.99 | 74.47 | 4,914 | +1.30(+1.78%) |
Jul 27, 2017 | 75.48 | 76.51 | 73.07 | 73.17 | 7,494 | -2.10(-2.78%) |
Jul 26, 2017 | 77.18 | 77.39 | 74.98 | 75.26 | 5,289 | -1.94(-2.51%) |
Jul 25, 2017 | 76.37 | 77.61 | 76.30 | 77.20 | 9,392 | +3.10(+4.18%) |
Jul 24, 2017 | 72.95 | 74.17 | 72.95 | 74.10 | 7,502 | +1.14(+1.56%) |
Jul 21, 2017 | 72.79 | 73.57 | 72.79 | 72.97 | 4,604 | -0.65(-0.89%) |
Jul 20, 2017 | 73.00 | 73.62 | 73.00 | 73.62 | 692 | +0.29(+0.39%) |
Jul 19, 2017 | 73.09 | 74.10 | 72.78 | 73.33 | 3,280 | +0.32(+0.44%) |
Jul 18, 2017 | 71.97 | 73.54 | 71.76 | 73.01 | 15,206 | -0.38(-0.52%) |
Jul 17, 2017 | 73.54 | 73.98 | 72.96 | 73.39 | 6,603 | -0.41(-0.56%) |
Jul 14, 2017 | 73.05 | 74.50 | 71.77 | 73.80 | 31,214 | -1.30(-1.73%) |
Jul 13, 2017 | 73.61 | 75.10 | 73.61 | 75.10 | 6,636 | +1.48(+2.01%) |
Jul 12, 2017 | 73.57 | 74.10 | 73.22 | 73.61 | 15,736 | +0.00(+0.00%) |
Jul 11, 2017 | 74.68 | 74.68 | 73.23 | 73.61 | 16,425 | -1.74(-2.32%) |
Jul 10, 2017 | 76.08 | 76.08 | 74.94 | 75.36 | 10,376 | -0.43(-0.57%) |
Jul 07, 2017 | 74.99 | 75.87 | 74.74 | 75.79 | 10,931 | +1.72(+2.32%) |
Jul 06, 2017 | 76.33 | 76.46 | 74.08 | 74.08 | 12,123 | -1.86(-2.45%) |
Jul 05, 2017 | 76.56 | 76.56 | 74.89 | 75.94 | 17,937 | +0.64(+0.85%) |
Jul 03, 2017 | 73.86 | 76.99 | 73.86 | 75.30 | 14,347 | +2.96(+4.09%) |
Jun 30, 2017 | 73.79 | 74.05 | 72.22 | 72.34 | 10,465 | -0.69(-0.94%) |
Jun 29, 2017 | 74.51 | 75.00 | 71.68 | 73.03 | 17,057 | +1.78(+2.50%) |
Jun 28, 2017 | 68.99 | 71.24 | 68.99 | 71.24 | 8,300 | +2.92(+4.28%) |
Jun 27, 2017 | 67.63 | 69.53 | 67.63 | 68.32 | 6,425 | +1.14(+1.69%) |
Jun 26, 2017 | 66.53 | 67.18 | 65.61 | 67.18 | 11,658 | +1.17(+1.77%) |
Jun 23, 2017 | 67.14 | 67.14 | 66.01 | 66.01 | 3,370 | -0.63(-0.95%) |
Jun 22, 2017 | 66.67 | 67.46 | 66.40 | 66.65 | 14,781 | -0.98(-1.45%) |
Jun 21, 2017 | 70.43 | 70.43 | 67.63 | 67.63 | 6,086 | -2.70(-3.84%) |
Jun 20, 2017 | 70.93 | 70.93 | 70.13 | 70.32 | 2,853 | -0.89(-1.25%) |
Jun 19, 2017 | 70.04 | 71.65 | 70.04 | 71.21 | 5,438 | +1.82(+2.63%) |
Jun 16, 2017 | 68.79 | 69.94 | 68.79 | 69.39 | 15,363 | -0.28(-0.40%) |
Jun 15, 2017 | 70.06 | 70.55 | 69.42 | 69.67 | 1,780 | -0.82(-1.17%) |
Jun 14, 2017 | 68.59 | 70.49 | 67.27 | 70.49 | 13,440 | +0.59(+0.84%) |
Jun 13, 2017 | 69.82 | 70.40 | 69.64 | 69.90 | 6,082 | +1.21(+1.76%) |
Jun 12, 2017 | 69.26 | 69.88 | 68.00 | 68.69 | 30,286 | +0.01(+0.01%) |
Jun 09, 2017 | 67.18 | 69.57 | 66.77 | 68.69 | 27,226 | +3.43(+5.25%) |
Jun 08, 2017 | 62.91 | 65.92 | 62.91 | 65.26 | 16,412 | +2.35(+3.74%) |
Jun 07, 2017 | 61.25 | 62.91 | 61.25 | 62.91 | 6,989 | +1.84(+3.01%) |
Jun 06, 2017 | 60.67 | 61.62 | 60.67 | 61.07 | 3,441 | -1.35(-2.16%) |
Jun 05, 2017 | 61.51 | 63.18 | 61.51 | 62.42 | 4,131 | +0.73(+1.19%) |
Jun 02, 2017 | 61.04 | 62.40 | 60.63 | 61.68 | 11,319 | -0.30(-0.48%) |
Jun 01, 2017 | 60.44 | 62.23 | 60.44 | 61.98 | 3,449 | +1.78(+2.96%) |
May 31, 2017 | 60.43 | 60.43 | 59.28 | 60.20 | 19,484 | -1.53(-2.48%) |
May 30, 2017 | 61.49 | 62.63 | 61.49 | 61.73 | 4,880 | -1.68(-2.66%) |
May 26, 2017 | 62.76 | 63.67 | 62.76 | 63.41 | 5,282 | -0.11(-0.17%) |
May 25, 2017 | 63.64 | 63.93 | 62.95 | 63.52 | 7,039 | +0.41(+0.65%) |
May 24, 2017 | 63.01 | 63.11 | 62.29 | 63.11 | 7,287 | +0.08(+0.13%) |
May 23, 2017 | 61.38 | 63.35 | 61.00 | 63.03 | 6,409 | +1.66(+2.71%) |
May 22, 2017 | 61.24 | 61.80 | 61.24 | 61.37 | 4,227 | +0.71(+1.18%) |
May 19, 2017 | 60.26 | 61.73 | 60.26 | 60.65 | 7,159 | +1.03(+1.73%) |
May 18, 2017 | 58.92 | 60.41 | 58.69 | 59.62 | 23,592 | +0.95(+1.62%) |
May 17, 2017 | 61.73 | 64.48 | 58.50 | 58.67 | 28,526 | -6.00(-9.27%) |
May 16, 2017 | 65.06 | 65.06 | 64.01 | 64.67 | 7,737 | +0.26(+0.41%) |
May 15, 2017 | 62.93 | 64.67 | 62.93 | 64.41 | 10,539 | +1.63(+2.59%) |
May 12, 2017 | 63.11 | 63.11 | 61.99 | 62.78 | 5,813 | -1.06(-1.66%) |
May 11, 2017 | 63.92 | 64.08 | 62.71 | 63.84 | 9,693 | -0.83(-1.29%) |
May 10, 2017 | 64.11 | 64.70 | 64.07 | 64.67 | 3,303 | +0.52(+0.81%) |
May 09, 2017 | 65.18 | 65.37 | 64.15 | 64.15 | 3,582 | -0.80(-1.24%) |
May 08, 2017 | 65.74 | 65.86 | 64.87 | 64.95 | 4,201 | -0.73(-1.12%) |
May 05, 2017 | 66.39 | 66.39 | 64.96 | 65.69 | 10,458 | +0.13(+0.19%) |
May 04, 2017 | 66.07 | 67.02 | 65.38 | 65.56 | 6,490 | +0.40(+0.61%) |
May 03, 2017 | 64.33 | 65.20 | 64.27 | 65.16 | 2,657 | +1.49(+2.34%) |
May 02, 2017 | 63.92 | 63.92 | 63.30 | 63.67 | 2,625 | -0.56(-0.87%) |