Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.83 | 83.60 | 82.11 | 82.26 | 56,612 | -0.30(-0.37%) |
Apr 27, 2018 | 81.70 | 82.81 | 81.64 | 82.56 | 48,444 | +2.47(+3.09%) |
Apr 26, 2018 | 79.20 | 80.35 | 79.20 | 80.09 | 18,789 | +2.57(+3.31%) |
Apr 25, 2018 | 77.95 | 78.03 | 76.63 | 77.52 | 26,482 | -1.04(-1.32%) |
Apr 24, 2018 | 80.29 | 81.25 | 78.49 | 78.56 | 22,761 | -0.36(-0.45%) |
Apr 23, 2018 | 80.54 | 80.63 | 78.40 | 78.92 | 24,522 | -0.40(-0.50%) |
Apr 20, 2018 | 80.49 | 80.49 | 78.55 | 79.32 | 30,504 | -0.57(-0.71%) |
Apr 19, 2018 | 81.72 | 82.24 | 79.44 | 79.88 | 33,685 | -2.69(-3.26%) |
Apr 18, 2018 | 82.38 | 83.14 | 82.19 | 82.57 | 23,460 | -0.09(-0.11%) |
Apr 17, 2018 | 82.11 | 83.48 | 82.11 | 82.66 | 34,560 | +0.42(+0.51%) |
Apr 16, 2018 | 82.08 | 82.63 | 81.80 | 82.24 | 37,385 | +1.04(+1.28%) |
Apr 13, 2018 | 82.20 | 82.70 | 80.73 | 81.20 | 31,721 | -1.40(-1.69%) |
Apr 12, 2018 | 81.91 | 83.01 | 81.91 | 82.60 | 50,363 | +0.88(+1.07%) |
Apr 11, 2018 | 80.99 | 81.82 | 80.22 | 81.72 | 17,501 | -0.24(-0.30%) |
Apr 10, 2018 | 81.57 | 82.18 | 80.43 | 81.96 | 46,122 | +1.88(+2.35%) |
Apr 09, 2018 | 80.30 | 81.47 | 79.82 | 80.08 | 72,320 | +1.87(+2.39%) |
Apr 06, 2018 | 81.17 | 81.58 | 77.80 | 78.21 | 39,379 | -2.49(-3.09%) |
Apr 05, 2018 | 80.82 | 82.17 | 80.37 | 80.70 | 59,022 | +1.82(+2.30%) |
Apr 04, 2018 | 75.19 | 79.03 | 74.53 | 78.89 | 31,012 | -0.33(-0.41%) |
Apr 03, 2018 | 78.28 | 79.27 | 77.19 | 79.21 | 62,378 | +3.57(+4.72%) |
Apr 02, 2018 | 77.42 | 78.14 | 74.32 | 75.64 | 58,926 | -1.64(-2.12%) |
Mar 29, 2018 | 77.29 | 77.29 | 77.29 | 0 | +2.76(+3.70%) | |
Mar 28, 2018 | 74.20 | 75.21 | 72.96 | 74.53 | 31,516 | -0.32(-0.43%) |
Mar 27, 2018 | 76.75 | 77.57 | 74.64 | 74.85 | 61,021 | -2.06(-2.67%) |
Mar 26, 2018 | 75.85 | 76.91 | 74.96 | 76.91 | 99,611 | +6.55(+9.31%) |
Mar 23, 2018 | 73.42 | 73.98 | 70.34 | 70.36 | 70,847 | -2.26(-3.11%) |
Mar 22, 2018 | 74.31 | 75.29 | 72.39 | 72.62 | 98,506 | -5.66(-7.23%) |
Mar 21, 2018 | 76.44 | 78.33 | 76.24 | 78.27 | 56,055 | +2.85(+3.79%) |
Mar 20, 2018 | 75.49 | 76.13 | 75.30 | 75.42 | 46,413 | +1.81(+2.46%) |
Mar 19, 2018 | 74.55 | 74.92 | 72.57 | 73.61 | 107,015 | -3.61(-4.68%) |
Mar 16, 2018 | 79.09 | 79.13 | 77.00 | 77.22 | 94,385 | -2.78(-3.48%) |
Mar 15, 2018 | 81.77 | 81.83 | 79.67 | 80.00 | 32,363 | -2.51(-3.04%) |
Mar 14, 2018 | 83.49 | 83.88 | 81.91 | 82.51 | 28,936 | -0.29(-0.35%) |
Mar 13, 2018 | 83.85 | 84.93 | 82.20 | 82.81 | 84,515 | -0.34(-0.41%) |
Mar 12, 2018 | 82.84 | 83.34 | 81.95 | 83.15 | 120,071 | +1.94(+2.39%) |
Mar 09, 2018 | 77.81 | 81.20 | 77.81 | 81.20 | 93,947 | +3.30(+4.24%) |
Mar 08, 2018 | 78.13 | 78.58 | 76.77 | 77.90 | 71,608 | +0.19(+0.24%) |
Mar 07, 2018 | 77.71 | 75.89 | 77.71 | 60,979 | -0.39(-0.50%) | |
Mar 06, 2018 | 79.93 | 79.93 | 77.86 | 78.10 | 106,922 | -3.10(-3.81%) |
Mar 05, 2018 | 79.89 | 81.59 | 78.93 | 81.19 | 58,486 | +0.35(+0.43%) |
Mar 02, 2018 | 78.52 | 81.00 | 77.02 | 80.84 | 73,752 | +0.99(+1.24%) |
Mar 01, 2018 | 81.58 | 83.18 | 79.26 | 79.85 | 72,228 | -0.48(-0.60%) |
Feb 28, 2018 | 84.25 | 84.54 | 80.33 | 80.33 | 70,232 | -3.28(-3.93%) |
Feb 27, 2018 | 87.48 | 87.48 | 83.62 | 83.62 | 112,410 | -5.70(-6.38%) |
Feb 26, 2018 | 88.30 | 89.37 | 87.18 | 89.32 | 69,056 | +1.73(+1.97%) |
Feb 23, 2018 | 85.78 | 87.59 | 85.42 | 87.59 | 79,463 | +5.96(+7.31%) |
Feb 22, 2018 | 81.63 | 81.63 | 60,279 | -0.68(-0.83%) | ||
Feb 21, 2018 | 84.49 | 86.65 | 82.31 | 82.31 | 86,547 | -1.76(-2.09%) |
Feb 20, 2018 | 83.79 | 84.55 | 82.85 | 84.06 | 149,849 | -2.91(-3.34%) |
Feb 16, 2018 | 86.97 | 86.97 | 86.97 | 0 | -5.71(-6.16%) | |
Feb 15, 2018 | 92.83 | 93.03 | 89.97 | 92.68 | 78,321 | +2.02(+2.23%) |
Feb 14, 2018 | 87.32 | 91.08 | 85.63 | 90.66 | 77,848 | +1.12(+1.25%) |
Feb 13, 2018 | 89.48 | 89.74 | 87.94 | 89.54 | 40,764 | +0.01(+0.01%) |
Feb 12, 2018 | 89.55 | 90.86 | 87.77 | 89.53 | 87,344 | +1.53(+1.74%) |
Feb 09, 2018 | 87.13 | 88.87 | 81.71 | 88.00 | 143,156 | +6.76(+8.32%) |
Feb 08, 2018 | 91.72 | 91.72 | 81.16 | 81.24 | 126,883 | -4.71(-5.48%) |
Feb 07, 2018 | 90.03 | 90.97 | 85.87 | 85.95 | 141,452 | -6.74(-7.27%) |
Feb 06, 2018 | 84.29 | 93.32 | 83.99 | 92.69 | 160,466 | +6.67(+7.76%) |
Feb 05, 2018 | 91.52 | 92.48 | 83.76 | 86.02 | 214,471 | -3.91(-4.34%) |
Feb 02, 2018 | 95.32 | 95.51 | 89.75 | 89.92 | 180,219 | -10.14(-10.13%) |
Feb 01, 2018 | 103.71 | 103.80 | 99.89 | 100.06 | 107,540 | -5.61(-5.31%) |
Jan 31, 2018 | 107.54 | 107.81 | 104.51 | 105.67 | 62,037 | +1.12(+1.07%) |
Jan 30, 2018 | 107.93 | 108.14 | 104.55 | 104.55 | 114,523 | -5.61(-5.09%) |
Jan 29, 2018 | 110.74 | 111.79 | 109.40 | 110.16 | 77,502 | -1.80(-1.61%) |
Jan 26, 2018 | 110.48 | 112.01 | 110.41 | 111.97 | 39,776 | +2.25(+2.06%) |
Jan 25, 2018 | 111.05 | 112.30 | 109.71 | 109.71 | 54,587 | -2.40(-2.14%) |
Jan 24, 2018 | 112.67 | 113.84 | 111.63 | 112.11 | 69,015 | -0.50(-0.44%) |
Jan 23, 2018 | 111.41 | 112.63 | 110.97 | 112.61 | 69,482 | +2.84(+2.59%) |
Jan 22, 2018 | 108.29 | 110.26 | 107.69 | 109.77 | 44,815 | +2.56(+2.39%) |
Jan 19, 2018 | 106.31 | 107.21 | 105.70 | 107.21 | 71,094 | +3.92(+3.79%) |
Jan 18, 2018 | 104.54 | 104.90 | 103.26 | 103.30 | 77,508 | -3.70(-3.46%) |
Jan 17, 2018 | 105.23 | 107.59 | 105.21 | 106.99 | 76,105 | +6.50(+6.47%) |
Jan 16, 2018 | 102.86 | 102.94 | 100.20 | 100.49 | 82,680 | -4.69(-4.46%) |
Jan 12, 2018 | 105.18 | 105.18 | 105.18 | 0 | +0.87(+0.83%) | |
Jan 11, 2018 | 102.89 | 104.31 | 102.58 | 104.31 | 36,976 | +2.81(+2.77%) |
Jan 10, 2018 | 101.39 | 101.91 | 100.85 | 101.50 | 26,633 | -1.63(-1.58%) |
Jan 09, 2018 | 102.99 | 103.43 | 101.70 | 103.13 | 35,495 | -0.67(-0.65%) |
Jan 08, 2018 | 103.55 | 104.12 | 102.90 | 103.80 | 76,966 | -0.32(-0.31%) |
Jan 05, 2018 | 101.53 | 104.12 | 101.44 | 104.12 | 66,179 | +4.77(+4.80%) |
Jan 04, 2018 | 98.88 | 99.71 | 98.88 | 99.36 | 50,710 | +1.47(+1.50%) |
Jan 03, 2018 | 97.16 | 98.04 | 96.93 | 97.89 | 42,123 | +1.04(+1.07%) |
Jan 02, 2018 | 96.71 | 97.26 | 96.20 | 96.85 | 51,868 | +0.50(+0.52%) |
Dec 29, 2017 | 96.35 | 96.35 | 96.35 | 0 | +2.64(+2.82%) | |
Dec 28, 2017 | 94.79 | 94.79 | 93.38 | 93.71 | 22,175 | -0.64(-0.68%) |
Dec 27, 2017 | 94.91 | 94.91 | 93.84 | 94.35 | 30,589 | -1.70(-1.77%) |
Dec 26, 2017 | 95.11 | 96.27 | 95.11 | 96.05 | 20,691 | +1.02(+1.07%) |
Dec 22, 2017 | 93.32 | 95.12 | 93.32 | 95.03 | 68,083 | +2.29(+2.47%) |
Dec 21, 2017 | 93.16 | 93.90 | 92.55 | 92.73 | 31,873 | +0.10(+0.11%) |
Dec 20, 2017 | 92.91 | 93.71 | 92.63 | 92.63 | 57,844 | +0.46(+0.50%) |
Dec 19, 2017 | 92.89 | 93.07 | 91.93 | 92.17 | 43,016 | +0.63(+0.69%) |
Dec 18, 2017 | 90.40 | 91.73 | 90.40 | 91.54 | 59,008 | +1.50(+1.66%) |
Dec 15, 2017 | 90.55 | 91.47 | 90.05 | 90.05 | 142,259 | +1.79(+2.02%) |
Dec 14, 2017 | 88.92 | 90.63 | 88.26 | 88.26 | 57,246 | +0.85(+0.97%) |
Dec 13, 2017 | 85.26 | 87.95 | 85.26 | 87.41 | 62,065 | +1.22(+1.42%) |
Dec 12, 2017 | 86.15 | 86.46 | 85.06 | 86.19 | 45,667 | -3.13(-3.51%) |
Dec 11, 2017 | 88.30 | 89.36 | 88.30 | 89.32 | 39,041 | +1.32(+1.50%) |
Dec 08, 2017 | 87.60 | 88.00 | 86.82 | 88.00 | 75,135 | +3.22(+3.79%) |
Dec 07, 2017 | 83.66 | 85.01 | 82.78 | 84.79 | 75,263 | +4.14(+5.14%) |
Dec 06, 2017 | 80.89 | 81.20 | 80.03 | 80.64 | 39,586 | -2.11(-2.55%) |
Dec 05, 2017 | 82.78 | 83.74 | 82.76 | 82.76 | 23,765 | +0.50(+0.61%) |
Dec 04, 2017 | 84.41 | 84.41 | 82.08 | 82.26 | 43,199 | +0.79(+0.97%) |
Dec 01, 2017 | 82.93 | 83.06 | 81.39 | 81.47 | 81,664 | -3.98(-4.66%) |
Nov 30, 2017 | 85.60 | 86.18 | 84.94 | 85.45 | 64,712 | -1.94(-2.22%) |
Nov 29, 2017 | 89.57 | 89.57 | 87.36 | 87.39 | 78,133 | -2.99(-3.31%) |
Nov 28, 2017 | 89.90 | 91.00 | 89.89 | 90.38 | 36,101 | +0.90(+1.01%) |
Nov 27, 2017 | 91.19 | 91.19 | 89.36 | 89.48 | 33,281 | -0.93(-1.03%) |
Nov 24, 2017 | 89.42 | 90.77 | 89.42 | 90.41 | 43,732 | +2.35(+2.67%) |
Nov 22, 2017 | 88.46 | 88.46 | 87.49 | 88.06 | 54,622 | -0.48(-0.54%) |
Nov 21, 2017 | 87.48 | 89.11 | 87.48 | 88.54 | 51,078 | +2.30(+2.67%) |
Nov 20, 2017 | 85.69 | 86.39 | 84.95 | 86.24 | 51,610 | +0.10(+0.12%) |
Nov 17, 2017 | 85.58 | 86.53 | 85.44 | 86.13 | 85,348 | +2.33(+2.78%) |
Nov 16, 2017 | 82.48 | 84.18 | 82.31 | 83.80 | 84,059 | +4.84(+6.13%) |
Nov 15, 2017 | 79.02 | 79.95 | 78.54 | 78.96 | 59,368 | -2.04(-2.52%) |
Nov 14, 2017 | 81.10 | 81.36 | 80.68 | 81.01 | 31,363 | -0.95(-1.16%) |
Nov 13, 2017 | 82.00 | 82.36 | 81.14 | 81.96 | 72,317 | -2.99(-3.52%) |
Nov 10, 2017 | 85.78 | 85.78 | 84.19 | 84.95 | 33,526 | -1.37(-1.59%) |
Nov 09, 2017 | 86.93 | 87.31 | 85.30 | 86.32 | 60,650 | -1.88(-2.13%) |
Nov 08, 2017 | 87.14 | 88.33 | 87.14 | 88.20 | 31,767 | +0.73(+0.84%) |
Nov 07, 2017 | 89.55 | 89.55 | 87.05 | 87.47 | 102,237 | -6.36(-6.78%) |
Nov 06, 2017 | 92.39 | 93.95 | 92.39 | 93.83 | 52,574 | +1.24(+1.34%) |
Nov 03, 2017 | 92.78 | 93.03 | 91.00 | 92.58 | 54,375 | -0.18(-0.19%) |
Nov 02, 2017 | 92.65 | 93.14 | 92.30 | 92.76 | 49,500 | +0.37(+0.40%) |
Nov 01, 2017 | 92.21 | 93.27 | 92.09 | 92.40 | 69,871 | +2.95(+3.30%) |
Oct 31, 2017 | 88.86 | 89.56 | 88.76 | 89.44 | 57,502 | +1.27(+1.44%) |
Oct 30, 2017 | 88.78 | 87.67 | 88.17 | 55,510 | -0.46(-0.52%) | |
Oct 27, 2017 | 86.37 | 88.67 | 85.66 | 88.63 | 96,943 | +2.55(+2.96%) |
Oct 26, 2017 | 86.77 | 87.93 | 85.84 | 86.09 | 104,305 | +0.96(+1.13%) |
Oct 25, 2017 | 85.04 | 86.34 | 83.90 | 85.13 | 81,205 | +0.37(+0.43%) |
Oct 24, 2017 | 83.47 | 85.22 | 83.47 | 84.76 | 107,622 | +1.57(+1.89%) |
Oct 23, 2017 | 83.24 | 83.95 | 83.06 | 83.19 | 54,380 | +0.40(+0.48%) |
Oct 20, 2017 | 83.20 | 83.20 | 82.36 | 82.79 | 45,737 | +0.41(+0.50%) |
Oct 19, 2017 | 82.66 | 82.72 | 81.55 | 82.38 | 67,851 | -1.34(-1.60%) |
Oct 18, 2017 | 84.19 | 84.27 | 83.40 | 83.71 | 66,647 | -0.57(-0.68%) |
Oct 17, 2017 | 84.81 | 84.91 | 83.71 | 84.29 | 97,038 | -1.66(-1.93%) |
Oct 16, 2017 | 86.51 | 86.72 | 85.84 | 85.94 | 52,470 | +0.83(+0.97%) |
Oct 13, 2017 | 83.58 | 85.45 | 83.32 | 85.12 | 139,439 | +3.73(+4.59%) |
Oct 12, 2017 | 81.32 | 82.04 | 81.16 | 81.38 | 72,317 | +2.14(+2.69%) |
Oct 11, 2017 | 79.02 | 79.25 | 78.20 | 79.25 | 39,681 | -0.59(-0.74%) |
Oct 10, 2017 | 79.15 | 79.91 | 79.15 | 79.84 | 40,945 | +2.44(+3.15%) |
Oct 09, 2017 | 77.22 | 77.47 | 76.83 | 77.40 | 46,301 | +0.75(+0.98%) |
Oct 06, 2017 | 76.29 | 76.78 | 75.25 | 76.65 | 46,124 | +0.13(+0.17%) |
Oct 05, 2017 | 76.42 | 76.94 | 76.19 | 76.52 | 52,382 | -0.10(-0.14%) |
Oct 04, 2017 | 75.91 | 76.66 | 75.91 | 76.62 | 74,751 | +2.55(+3.44%) |
Oct 03, 2017 | 73.46 | 74.18 | 73.41 | 74.07 | 71,155 | +1.86(+2.58%) |
Oct 02, 2017 | 72.74 | 73.04 | 72.02 | 72.21 | 58,456 | -1.04(-1.43%) |
Sep 29, 2017 | 72.39 | 73.26 | 72.23 | 73.26 | 68,989 | +1.93(+2.70%) |
Sep 28, 2017 | 70.30 | 71.36 | 70.07 | 71.33 | 82,544 | +1.46(+2.09%) |
Sep 27, 2017 | 70.00 | 70.70 | 68.93 | 69.87 | 156,725 | -3.57(-4.87%) |
Sep 26, 2017 | 73.15 | 73.99 | 72.71 | 73.44 | 92,242 | +0.27(+0.37%) |
Sep 25, 2017 | 75.11 | 75.25 | 72.33 | 73.17 | 172,073 | -5.13(-6.55%) |
Sep 22, 2017 | 78.07 | 79.00 | 77.27 | 78.30 | 111,865 | -3.76(-4.59%) |
Sep 21, 2017 | 82.70 | 82.87 | 81.62 | 82.06 | 49,092 | -1.69(-2.02%) |
Sep 20, 2017 | 85.84 | 85.84 | 82.43 | 83.75 | 49,708 | -2.53(-2.93%) |
Sep 19, 2017 | 86.08 | 86.28 | 85.44 | 86.28 | 22,725 | +0.55(+0.64%) |
Sep 18, 2017 | 86.07 | 86.41 | 85.33 | 85.74 | 35,566 | +0.65(+0.76%) |
Sep 15, 2017 | 85.26 | 85.29 | 84.33 | 85.09 | 20,983 | +0.46(+0.54%) |
Sep 14, 2017 | 84.34 | 84.63 | 83.73 | 84.63 | 18,999 | +0.84(+1.00%) |
Sep 13, 2017 | 85.60 | 85.60 | 83.75 | 83.79 | 28,696 | -1.77(-2.07%) |
Sep 12, 2017 | 84.89 | 85.87 | 84.89 | 85.56 | 23,152 | +1.22(+1.45%) |
Sep 11, 2017 | 84.50 | 84.64 | 83.79 | 84.34 | 36,578 | +1.39(+1.68%) |
Sep 08, 2017 | 83.93 | 84.35 | 82.64 | 82.94 | 17,120 | -0.99(-1.18%) |
Sep 07, 2017 | 84.56 | 84.56 | 83.78 | 83.93 | 17,812 | +0.56(+0.68%) |
Sep 06, 2017 | 83.15 | 83.45 | 83.01 | 83.37 | 43,106 | +1.02(+1.23%) |
Sep 05, 2017 | 83.76 | 84.10 | 81.83 | 82.35 | 65,058 | -3.36(-3.92%) |
Sep 01, 2017 | 84.70 | 85.75 | 84.70 | 85.71 | 58,234 | +2.93(+3.55%) |
Aug 31, 2017 | 82.19 | 83.17 | 81.97 | 82.77 | 43,968 | +1.43(+1.76%) |
Aug 30, 2017 | 81.57 | 81.88 | 81.28 | 81.34 | 23,433 | +0.52(+0.64%) |
Aug 29, 2017 | 80.01 | 80.98 | 79.48 | 80.83 | 60,912 | -2.98(-3.56%) |
Aug 28, 2017 | 83.69 | 84.12 | 83.39 | 83.81 | 37,128 | +1.45(+1.76%) |
Aug 25, 2017 | 81.74 | 82.67 | 81.74 | 82.36 | 25,505 | +1.03(+1.27%) |
Aug 24, 2017 | 80.91 | 81.83 | 80.91 | 81.33 | 34,203 | +0.75(+0.93%) |
Aug 23, 2017 | 79.86 | 80.68 | 79.46 | 80.57 | 48,686 | +1.66(+2.11%) |
Aug 22, 2017 | 78.32 | 79.12 | 78.27 | 78.91 | 50,243 | +1.15(+1.48%) |
Aug 21, 2017 | 77.78 | 78.32 | 77.29 | 77.76 | 56,114 | -2.35(-2.94%) |
Aug 18, 2017 | 79.55 | 80.65 | 79.18 | 80.11 | 27,471 | +0.87(+1.09%) |
Aug 17, 2017 | 81.93 | 82.12 | 79.25 | 79.25 | 49,702 | -2.61(-3.18%) |
Aug 16, 2017 | 80.89 | 81.93 | 80.35 | 81.85 | 60,324 | +3.20(+4.07%) |
Aug 15, 2017 | 79.77 | 79.77 | 78.26 | 78.65 | 41,650 | -0.83(-1.04%) |
Aug 14, 2017 | 79.80 | 79.95 | 79.37 | 79.48 | 81,661 | +2.97(+3.88%) |
Aug 11, 2017 | 75.77 | 76.85 | 75.41 | 76.51 | 98,957 | +1.60(+2.13%) |
Aug 10, 2017 | 79.87 | 79.95 | 74.90 | 74.91 | 155,114 | -7.12(-8.68%) |
Aug 09, 2017 | 82.58 | 82.87 | 81.99 | 82.03 | 90,381 | -4.24(-4.92%) |
Aug 08, 2017 | 87.29 | 87.42 | 86.27 | 86.27 | 66,888 | -2.05(-2.32%) |
Aug 07, 2017 | 88.80 | 89.03 | 88.28 | 88.32 | 28,765 | -0.47(-0.53%) |
Aug 04, 2017 | 89.22 | 89.52 | 88.41 | 88.79 | 21,750 | +1.59(+1.82%) |
Aug 03, 2017 | 87.01 | 87.40 | 86.17 | 87.20 | 29,956 | -1.19(-1.34%) |
Aug 02, 2017 | 88.51 | 88.53 | 87.50 | 88.39 | 39,281 | +0.17(+0.19%) |
Aug 01, 2017 | 86.80 | 88.23 | 86.80 | 88.22 | 88,716 | +2.31(+2.69%) |
Jul 31, 2017 | 86.41 | 86.41 | 85.31 | 85.91 | 34,492 | +0.91(+1.07%) |
Jul 28, 2017 | 85.16 | 85.56 | 84.97 | 84.99 | 24,674 | +1.01(+1.20%) |
Jul 27, 2017 | 85.60 | 85.81 | 83.06 | 83.99 | 59,288 | -2.19(-2.54%) |
Jul 26, 2017 | 84.66 | 86.21 | 84.66 | 86.18 | 55,590 | +2.29(+2.72%) |
Jul 25, 2017 | 84.19 | 84.33 | 83.75 | 83.89 | 47,190 | +0.25(+0.30%) |
Jul 24, 2017 | 82.50 | 83.78 | 82.50 | 83.64 | 25,130 | +1.85(+2.27%) |
Jul 21, 2017 | 82.22 | 82.22 | 81.49 | 81.79 | 24,627 | +0.08(+0.09%) |
Jul 20, 2017 | 82.01 | 82.01 | 80.89 | 81.71 | 14,356 | -0.77(-0.94%) |
Jul 19, 2017 | 82.69 | 82.69 | 81.98 | 82.48 | 27,755 | +2.10(+2.61%) |
Jul 18, 2017 | 80.86 | 80.86 | 79.92 | 80.39 | 35,995 | -1.48(-1.80%) |
Jul 17, 2017 | 82.90 | 82.90 | 81.85 | 81.86 | 32,373 | -0.91(-1.10%) |
Jul 14, 2017 | 81.84 | 82.88 | 81.84 | 82.77 | 48,293 | +2.01(+2.49%) |
Jul 13, 2017 | 80.85 | 80.99 | 80.33 | 80.76 | 30,899 | +0.33(+0.41%) |
Jul 12, 2017 | 78.81 | 80.43 | 78.81 | 80.43 | 92,458 | +3.32(+4.31%) |
Jul 11, 2017 | 76.78 | 77.43 | 76.34 | 77.11 | 33,159 | +0.14(+0.18%) |
Jul 10, 2017 | 75.20 | 77.70 | 75.19 | 76.97 | 107,707 | +3.32(+4.51%) |
Jul 07, 2017 | 73.55 | 74.09 | 73.08 | 73.65 | 25,375 | +1.16(+1.60%) |
Jul 06, 2017 | 73.85 | 73.85 | 72.49 | 72.49 | 48,287 | -1.28(-1.73%) |
Jul 05, 2017 | 73.26 | 73.88 | 72.43 | 73.77 | 44,238 | +1.58(+2.19%) |
Jul 03, 2017 | 70.78 | 72.90 | 70.78 | 72.19 | 27,042 | +1.98(+2.81%) |
Jun 30, 2017 | 70.09 | 70.79 | 69.94 | 70.22 | 52,232 | +1.63(+2.37%) |
Jun 29, 2017 | 70.71 | 70.71 | 67.56 | 68.59 | 56,251 | -2.12(-2.99%) |
Jun 28, 2017 | 69.74 | 70.92 | 69.74 | 70.71 | 24,287 | +1.06(+1.53%) |
Jun 27, 2017 | 70.34 | 70.48 | 69.28 | 69.64 | 72,475 | -3.44(-4.71%) |
Jun 26, 2017 | 72.29 | 73.19 | 72.05 | 73.09 | 45,565 | +0.87(+1.20%) |
Jun 23, 2017 | 71.95 | 72.34 | 71.48 | 72.22 | 18,349 | -0.22(-0.30%) |
Jun 22, 2017 | 72.73 | 73.07 | 72.44 | 72.44 | 26,210 | -0.86(-1.17%) |
Jun 21, 2017 | 73.20 | 74.09 | 72.90 | 73.29 | 19,507 | +0.53(+0.72%) |
Jun 20, 2017 | 74.34 | 74.34 | 72.68 | 72.77 | 40,451 | -1.58(-2.13%) |
Jun 19, 2017 | 74.11 | 74.54 | 74.03 | 74.35 | 36,807 | +1.12(+1.53%) |
Jun 16, 2017 | 72.16 | 73.23 | 71.84 | 73.23 | 27,570 | +0.80(+1.10%) |
Jun 15, 2017 | 72.66 | 73.02 | 71.27 | 72.43 | 40,021 | -2.57(-3.42%) |
Jun 14, 2017 | 75.50 | 76.33 | 74.73 | 75.00 | 56,671 | +0.55(+0.73%) |
Jun 13, 2017 | 73.83 | 74.50 | 73.78 | 74.45 | 25,605 | +0.73(+1.00%) |
Jun 12, 2017 | 73.57 | 74.31 | 73.21 | 73.72 | 56,121 | -0.22(-0.29%) |
Jun 09, 2017 | 75.50 | 75.50 | 73.71 | 73.93 | 62,582 | -1.67(-2.21%) |
Jun 08, 2017 | 75.40 | 75.73 | 75.16 | 75.61 | 33,263 | +0.46(+0.61%) |
Jun 07, 2017 | 75.48 | 75.55 | 74.33 | 75.15 | 26,506 | +0.24(+0.31%) |
Jun 06, 2017 | 74.77 | 75.48 | 74.22 | 74.91 | 33,620 | -0.92(-1.22%) |
Jun 05, 2017 | 75.92 | 76.16 | 75.32 | 75.83 | 49,101 | +0.35(+0.46%) |
Jun 02, 2017 | 75.25 | 75.48 | 74.88 | 75.48 | 32,383 | +0.70(+0.93%) |
Jun 01, 2017 | 73.21 | 74.79 | 72.88 | 74.79 | 40,756 | +1.88(+2.58%) |
May 31, 2017 | 73.22 | 73.22 | 72.67 | 72.91 | 37,640 | +0.01(+0.01%) |
May 30, 2017 | 72.15 | 72.96 | 71.83 | 72.90 | 64,095 | +1.34(+1.87%) |
May 26, 2017 | 71.82 | 72.14 | 71.30 | 71.56 | 75,012 | +1.76(+2.52%) |
May 25, 2017 | 69.02 | 70.30 | 69.02 | 69.80 | 89,651 | +2.06(+3.04%) |
May 24, 2017 | 67.02 | 67.84 | 66.70 | 67.75 | 47,386 | +0.47(+0.70%) |
May 23, 2017 | 68.07 | 68.46 | 67.13 | 67.27 | 85,244 | -3.02(-4.30%) |
May 22, 2017 | 70.45 | 70.55 | 69.84 | 70.29 | 32,827 | -0.82(-1.15%) |
May 19, 2017 | 70.72 | 71.29 | 70.50 | 71.11 | 52,447 | +1.41(+2.02%) |
May 18, 2017 | 69.36 | 70.33 | 67.94 | 69.70 | 138,422 | -2.74(-3.78%) |
May 17, 2017 | 74.82 | 74.82 | 72.35 | 72.44 | 85,923 | -3.11(-4.12%) |
May 16, 2017 | 75.42 | 75.92 | 75.42 | 75.55 | 51,502 | +0.77(+1.03%) |
May 15, 2017 | 74.03 | 74.78 | 73.57 | 74.78 | 40,331 | +1.56(+2.13%) |
May 12, 2017 | 72.99 | 73.36 | 72.99 | 73.22 | 52,695 | +0.23(+0.32%) |
May 11, 2017 | 72.41 | 73.07 | 72.10 | 72.99 | 42,953 | +0.73(+1.02%) |
May 10, 2017 | 71.43 | 72.36 | 71.26 | 72.26 | 38,493 | +2.71(+3.90%) |
May 09, 2017 | 69.75 | 69.93 | 69.22 | 69.55 | 48,329 | +0.50(+0.72%) |
May 08, 2017 | 69.72 | 70.14 | 68.88 | 69.05 | 27,663 | -1.03(-1.48%) |
May 05, 2017 | 69.45 | 70.12 | 68.44 | 70.09 | 45,556 | -0.17(-0.24%) |
May 04, 2017 | 71.26 | 71.26 | 70.09 | 70.25 | 26,199 | -0.42(-0.60%) |
May 03, 2017 | 71.51 | 71.51 | 70.55 | 70.68 | 30,434 | -1.33(-1.84%) |
May 02, 2017 | 71.30 | 72.01 | 71.20 | 72.00 | 44,887 | +1.48(+2.09%) |