Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.00 | 93.80 | 88.80 | 91.80 | 14,952 | +3.00(+3.38%) |
Apr 27, 2018 | 89.80 | 91.90 | 87.44 | 88.80 | 10,504 | -0.40(-0.45%) |
Apr 26, 2018 | 87.20 | 90.00 | 83.57 | 89.20 | 4,330 | +3.00(+3.48%) |
Apr 25, 2018 | 87.80 | 89.40 | 86.00 | 86.20 | 4,655 | -1.60(-1.82%) |
Apr 24, 2018 | 87.40 | 90.00 | 86.80 | 87.80 | 3,784 | +0.80(+0.92%) |
Apr 23, 2018 | 87.60 | 87.60 | 84.80 | 87.00 | 4,004 | -0.20(-0.23%) |
Apr 20, 2018 | 84.40 | 88.20 | 84.00 | 87.20 | 2,637 | +1.60(+1.87%) |
Apr 19, 2018 | 86.20 | 88.50 | 85.20 | 85.60 | 3,535 | -0.60(-0.70%) |
Apr 18, 2018 | 86.80 | 88.60 | 85.80 | 86.20 | 4,354 | +0.20(+0.23%) |
Apr 17, 2018 | 84.20 | 86.40 | 83.80 | 86.00 | 3,489 | +1.80(+2.14%) |
Apr 16, 2018 | 85.40 | 86.00 | 82.00 | 84.20 | 4,211 | -0.80(-0.94%) |
Apr 13, 2018 | 84.60 | 86.60 | 84.40 | 85.00 | 3,483 | +0.60(+0.71%) |
Apr 12, 2018 | 84.00 | 85.80 | 82.00 | 84.40 | 4,539 | +1.80(+2.18%) |
Apr 11, 2018 | 80.60 | 85.80 | 80.60 | 82.60 | 6,370 | +1.60(+1.98%) |
Apr 10, 2018 | 77.80 | 83.00 | 77.80 | 81.00 | 5,106 | +4.60(+6.02%) |
Apr 09, 2018 | 78.00 | 81.00 | 76.40 | 76.40 | 5,201 | -1.20(-1.55%) |
Apr 06, 2018 | 79.60 | 80.80 | 76.60 | 77.60 | 3,438 | -3.00(-3.72%) |
Apr 05, 2018 | 76.60 | 81.30 | 76.60 | 80.60 | 2,882 | +4.60(+6.05%) |
Apr 04, 2018 | 73.00 | 76.40 | 72.36 | 76.00 | 4,074 | +1.40(+1.88%) |
Apr 03, 2018 | 71.80 | 75.00 | 69.00 | 74.60 | 5,241 | +3.20(+4.48%) |
Apr 02, 2018 | 75.00 | 77.20 | 69.80 | 71.40 | 6,936 | -4.20(-5.56%) |
Mar 29, 2018 | 75.60 | 75.60 | 75.60 | 0 | +2.20(+3.00%) | |
Mar 28, 2018 | 79.80 | 79.80 | 73.00 | 73.40 | 5,539 | -6.00(-7.56%) |
Mar 27, 2018 | 82.00 | 83.40 | 79.00 | 79.40 | 3,924 | -2.60(-3.17%) |
Mar 26, 2018 | 86.20 | 86.20 | 79.40 | 82.00 | 6,585 | -2.80(-3.30%) |
Mar 23, 2018 | 86.80 | 89.00 | 84.00 | 84.80 | 4,676 | -1.60(-1.85%) |
Mar 22, 2018 | 87.00 | 90.00 | 86.00 | 86.40 | 3,710 | -1.80(-2.04%) |
Mar 21, 2018 | 83.00 | 90.00 | 83.00 | 88.20 | 4,693 | +6.00(+7.30%) |
Mar 20, 2018 | 83.40 | 85.80 | 81.80 | 82.20 | 2,486 | -0.40(-0.48%) |
Mar 19, 2018 | 85.20 | 85.40 | 81.00 | 82.60 | 2,641 | -3.00(-3.50%) |
Mar 16, 2018 | 82.20 | 86.60 | 82.20 | 85.60 | 9,055 | +3.20(+3.88%) |
Mar 15, 2018 | 84.20 | 84.60 | 81.60 | 82.40 | 2,223 | -1.60(-1.90%) |
Mar 14, 2018 | 84.40 | 86.60 | 83.00 | 84.00 | 6,541 | +0.20(+0.24%) |
Mar 13, 2018 | 88.00 | 88.80 | 83.00 | 83.80 | 3,356 | -4.20(-4.77%) |
Mar 12, 2018 | 88.60 | 90.60 | 87.20 | 88.00 | 6,268 | -0.80(-0.90%) |
Mar 09, 2018 | 82.20 | 90.00 | 80.80 | 88.80 | 8,084 | +7.60(+9.36%) |
Mar 08, 2018 | 81.60 | 83.00 | 80.60 | 81.20 | 5,153 | -0.40(-0.49%) |
Mar 07, 2018 | 80.00 | 81.60 | 5,289 | +0.80(+0.99%) | ||
Mar 06, 2018 | 86.00 | 87.60 | 80.80 | 80.80 | 4,336 | -4.80(-5.61%) |
Mar 05, 2018 | 82.20 | 87.80 | 82.00 | 85.60 | 3,987 | +3.00(+3.63%) |
Mar 02, 2018 | 80.20 | 83.40 | 77.00 | 82.60 | 8,865 | +1.60(+1.98%) |
Mar 01, 2018 | 82.40 | 85.40 | 80.20 | 81.00 | 8,549 | -2.00(-2.41%) |
Feb 28, 2018 | 85.40 | 85.60 | 81.60 | 83.00 | 13,390 | -2.40(-2.81%) |
Feb 27, 2018 | 86.60 | 89.60 | 82.40 | 85.40 | 7,284 | +0.20(+0.23%) |
Feb 26, 2018 | 86.20 | 86.80 | 80.00 | 85.20 | 7,228 | -2.20(-2.52%) |
Feb 23, 2018 | 81.00 | 87.60 | 80.60 | 87.40 | 6,375 | +6.80(+8.44%) |
Feb 22, 2018 | 81.60 | 86.40 | 80.40 | 80.60 | 6,582 | -0.60(-0.74%) |
Feb 21, 2018 | 81.60 | 85.80 | 81.00 | 81.20 | 5,133 | -0.20(-0.25%) |
Feb 20, 2018 | 84.20 | 86.60 | 81.00 | 81.40 | 3,085 | -2.80(-3.33%) |
Feb 16, 2018 | 84.20 | 84.20 | 84.20 | 0 | -2.80(-3.22%) | |
Feb 15, 2018 | 85.40 | 87.20 | 82.80 | 87.00 | 7,067 | +1.80(+2.11%) |
Feb 14, 2018 | 81.60 | 85.60 | 81.60 | 85.20 | 9,885 | +2.60(+3.15%) |
Feb 13, 2018 | 82.20 | 85.80 | 79.20 | 82.60 | 10,605 | -0.60(-0.72%) |
Feb 12, 2018 | 86.40 | 89.00 | 83.20 | 83.20 | 17,355 | -2.40(-2.80%) |
Feb 09, 2018 | 90.00 | 90.60 | 80.00 | 85.60 | 14,551 | -3.60(-4.04%) |
Feb 08, 2018 | 90.20 | 91.00 | 86.80 | 89.20 | 15,559 | -1.20(-1.33%) |
Feb 07, 2018 | 90.00 | 92.40 | 89.00 | 90.40 | 4,151 | +0.00(+0.00%) |
Feb 06, 2018 | 85.40 | 92.40 | 85.00 | 90.40 | 11,830 | +2.00(+2.26%) |
Feb 05, 2018 | 91.20 | 92.00 | 85.60 | 88.40 | 8,434 | -3.60(-3.91%) |
Feb 02, 2018 | 94.80 | 94.80 | 91.60 | 92.00 | 8,047 | -4.00(-4.17%) |
Feb 01, 2018 | 92.00 | 96.20 | 91.60 | 96.00 | 12,562 | +4.00(+4.35%) |
Jan 31, 2018 | 95.39 | 96.50 | 91.60 | 92.00 | 5,722 | -2.80(-2.95%) |
Jan 30, 2018 | 98.00 | 98.50 | 97.20 | 94.80 | 11,276 | -4.20(-4.24%) |
Jan 29, 2018 | 99.00 | 100.40 | 96.30 | 99.00 | 5,531 | -0.60(-0.60%) |
Jan 26, 2018 | 102.00 | 102.00 | 96.20 | 99.60 | 5,905 | -1.20(-1.19%) |
Jan 25, 2018 | 102.20 | 103.50 | 99.30 | 100.80 | 5,614 | -0.40(-0.40%) |
Jan 24, 2018 | 102.40 | 103.80 | 100.40 | 101.20 | 4,004 | -1.60(-1.56%) |
Jan 23, 2018 | 104.00 | 105.20 | 100.02 | 102.80 | 4,333 | -1.40(-1.34%) |
Jan 22, 2018 | 103.40 | 109.60 | 103.40 | 104.20 | 7,949 | +0.40(+0.39%) |
Jan 19, 2018 | 101.80 | 107.00 | 101.03 | 103.80 | 10,879 | +0.20(+0.19%) |
Jan 18, 2018 | 98.60 | 104.80 | 97.00 | 103.60 | 13,601 | +4.60(+4.65%) |
Jan 17, 2018 | 98.20 | 103.40 | 97.80 | 99.00 | 23,442 | +1.20(+1.23%) |
Jan 16, 2018 | 99.00 | 100.40 | 92.70 | 97.80 | 8,182 | -0.40(-0.41%) |
Jan 12, 2018 | 98.20 | 98.20 | 98.20 | 0 | +3.20(+3.37%) | |
Jan 11, 2018 | 94.60 | 98.80 | 92.20 | 95.00 | 21,600 | +3.60(+3.94%) |
Jan 10, 2018 | 86.80 | 91.80 | 85.87 | 91.40 | 7,131 | +5.40(+6.28%) |
Jan 09, 2018 | 83.20 | 86.60 | 81.60 | 86.00 | 5,328 | +2.80(+3.37%) |
Jan 08, 2018 | 80.80 | 83.80 | 76.60 | 83.20 | 5,700 | +1.80(+2.21%) |
Jan 05, 2018 | 83.80 | 83.80 | 80.22 | 81.40 | 6,474 | -2.40(-2.86%) |
Jan 04, 2018 | 80.60 | 85.60 | 79.50 | 83.80 | 8,241 | +3.80(+4.75%) |
Jan 03, 2018 | 79.20 | 81.80 | 79.20 | 80.00 | 3,831 | +1.40(+1.78%) |
Jan 02, 2018 | 79.80 | 80.80 | 78.20 | 78.60 | 3,112 | -1.00(-1.26%) |
Dec 29, 2017 | 79.60 | 79.60 | 79.60 | 0 | -0.80(-1.00%) | |
Dec 28, 2017 | 80.00 | 81.20 | 79.60 | 80.40 | 1,736 | -0.20(-0.25%) |
Dec 27, 2017 | 80.00 | 82.60 | 79.40 | 80.60 | 3,299 | +0.20(+0.25%) |
Dec 26, 2017 | 81.40 | 83.20 | 78.80 | 80.40 | 4,107 | -0.80(-0.99%) |
Dec 22, 2017 | 81.20 | 81.80 | 80.20 | 81.20 | 3,325 | +0.40(+0.50%) |
Dec 21, 2017 | 75.00 | 81.00 | 74.60 | 80.80 | 5,276 | +4.80(+6.32%) |
Dec 20, 2017 | 73.20 | 76.60 | 72.80 | 76.00 | 4,169 | +3.20(+4.40%) |
Dec 19, 2017 | 73.80 | 75.40 | 71.60 | 72.80 | 4,530 | -0.60(-0.82%) |
Dec 18, 2017 | 72.00 | 75.20 | 71.80 | 73.40 | 5,216 | +2.20(+3.09%) |
Dec 15, 2017 | 71.00 | 73.80 | 70.40 | 71.20 | 9,186 | +0.60(+0.85%) |
Dec 14, 2017 | 72.20 | 73.40 | 69.80 | 70.60 | 4,410 | -2.40(-3.29%) |
Dec 13, 2017 | 73.20 | 75.00 | 72.39 | 73.00 | 3,381 | -0.20(-0.27%) |
Dec 12, 2017 | 72.20 | 75.82 | 72.20 | 73.20 | 4,249 | +1.80(+2.52%) |
Dec 11, 2017 | 71.40 | 73.20 | 70.70 | 71.40 | 17,440 | -0.20(-0.28%) |
Dec 08, 2017 | 70.60 | 73.20 | 69.92 | 71.60 | 3,980 | +0.00(+0.00%) |
Dec 07, 2017 | 69.80 | 72.00 | 68.79 | 6,648 | +0.00(+0.00%) | |
Dec 06, 2017 | 72.60 | 72.60 | 69.60 | 69.80 | 3,387 | -3.00(-4.12%) |
Dec 05, 2017 | 74.60 | 75.80 | 72.20 | 72.80 | 3,510 | -2.00(-2.67%) |
Dec 04, 2017 | 75.60 | 75.60 | 74.00 | 74.80 | 8,294 | +0.00(+0.00%) |
Dec 01, 2017 | 72.00 | 77.60 | 72.00 | 74.80 | 8,016 | +3.80(+5.35%) |
Nov 30, 2017 | 78.80 | 82.40 | 69.80 | 71.00 | 11,842 | -7.20(-9.21%) |
Nov 29, 2017 | 77.40 | 80.80 | 75.60 | 78.20 | 5,159 | +1.00(+1.30%) |
Nov 28, 2017 | 74.40 | 77.40 | 72.60 | 77.20 | 4,175 | +2.60(+3.49%) |
Nov 27, 2017 | 77.20 | 77.40 | 73.80 | 74.60 | 4,891 | -2.60(-3.37%) |
Nov 24, 2017 | 76.60 | 77.60 | 75.80 | 77.20 | 2,286 | +1.60(+2.12%) |
Nov 22, 2017 | 79.00 | 81.80 | 75.40 | 75.60 | 6,140 | -2.60(-3.32%) |
Nov 21, 2017 | 76.60 | 78.60 | 75.00 | 78.20 | 4,581 | +1.20(+1.56%) |
Nov 20, 2017 | 73.80 | 79.80 | 73.80 | 77.00 | 7,189 | +3.40(+4.62%) |
Nov 17, 2017 | 69.80 | 76.40 | 69.80 | 73.60 | 7,409 | +3.80(+5.44%) |
Nov 16, 2017 | 70.60 | 71.00 | 68.80 | 69.80 | 3,598 | -0.40(-0.57%) |
Nov 15, 2017 | 65.20 | 71.40 | 65.20 | 70.20 | 5,927 | +3.60(+5.41%) |
Nov 14, 2017 | 74.60 | 74.60 | 66.40 | 66.60 | 6,520 | -8.60(-11.44%) |
Nov 13, 2017 | 77.20 | 78.00 | 74.40 | 75.20 | 3,233 | -2.60(-3.34%) |
Nov 10, 2017 | 74.40 | 78.00 | 74.40 | 77.80 | 5,080 | +3.80(+5.14%) |
Nov 09, 2017 | 72.40 | 77.00 | 72.40 | 74.00 | 5,579 | +0.80(+1.09%) |
Nov 08, 2017 | 72.20 | 74.00 | 71.60 | 73.20 | 9,002 | +0.40(+0.55%) |
Nov 07, 2017 | 74.60 | 77.20 | 72.80 | 72.80 | 8,932 | -1.40(-1.89%) |
Nov 06, 2017 | 69.60 | 74.40 | 69.60 | 74.20 | 7,668 | +5.60(+8.16%) |
Nov 03, 2017 | 70.80 | 70.80 | 68.00 | 68.60 | 5,761 | -1.20(-1.72%) |
Nov 02, 2017 | 65.20 | 73.00 | 64.20 | 69.80 | 7,395 | +4.80(+7.38%) |
Nov 01, 2017 | 70.20 | 70.20 | 60.80 | 65.00 | 15,909 | +0.20(+0.31%) |
Oct 31, 2017 | 58.00 | 65.80 | 57.00 | 64.80 | 26,897 | +8.80(+15.71%) |
Oct 30, 2017 | 58.60 | 60.90 | 54.40 | 56.00 | 19,231 | -2.80(-4.76%) |
Oct 27, 2017 | 60.40 | 61.40 | 58.40 | 58.80 | 12,794 | -2.00(-3.29%) |
Oct 26, 2017 | 64.40 | 64.40 | 60.40 | 60.80 | 10,194 | -3.60(-5.59%) |
Oct 25, 2017 | 63.60 | 64.40 | 62.00 | 64.40 | 1,948 | +0.00(+0.00%) |
Oct 24, 2017 | 66.20 | 66.20 | 63.80 | 64.40 | 7,902 | -1.20(-1.83%) |
Oct 23, 2017 | 67.00 | 67.20 | 62.40 | 65.60 | 6,269 | -1.00(-1.50%) |
Oct 20, 2017 | 70.40 | 70.40 | 65.60 | 66.60 | 6,471 | -3.20(-4.58%) |
Oct 19, 2017 | 70.00 | 70.80 | 69.40 | 69.80 | 4,615 | -0.40(-0.57%) |
Oct 18, 2017 | 72.40 | 72.40 | 69.90 | 70.20 | 5,713 | -1.40(-1.96%) |
Oct 17, 2017 | 73.40 | 73.40 | 70.40 | 71.60 | 3,050 | -0.60(-0.83%) |
Oct 16, 2017 | 72.80 | 74.60 | 72.00 | 72.20 | 3,373 | -0.20(-0.28%) |
Oct 13, 2017 | 76.20 | 76.20 | 72.00 | 72.40 | 4,368 | -2.20(-2.95%) |
Oct 12, 2017 | 76.60 | 76.80 | 73.40 | 74.60 | 2,201 | -3.00(-3.87%) |
Oct 11, 2017 | 77.40 | 78.20 | 73.20 | 77.60 | 3,501 | +0.80(+1.04%) |
Oct 10, 2017 | 76.60 | 77.80 | 75.00 | 76.80 | 2,843 | +2.00(+2.67%) |
Oct 09, 2017 | 83.40 | 83.40 | 74.40 | 74.80 | 2,815 | -2.20(-2.86%) |
Oct 06, 2017 | 77.60 | 77.80 | 74.20 | 77.00 | 3,239 | -2.60(-3.27%) |
Oct 05, 2017 | 78.40 | 80.40 | 77.20 | 79.60 | 2,208 | +1.40(+1.79%) |
Oct 04, 2017 | 79.20 | 81.20 | 77.60 | 78.20 | 3,834 | -0.60(-0.76%) |
Oct 03, 2017 | 77.60 | 79.00 | 76.40 | 78.80 | 3,361 | +1.00(+1.29%) |
Oct 02, 2017 | 74.80 | 77.80 | 73.20 | 77.80 | 4,210 | +1.80(+2.37%) |
Sep 29, 2017 | 76.40 | 77.30 | 73.20 | 76.00 | 4,679 | -0.20(-0.26%) |
Sep 28, 2017 | 79.20 | 79.20 | 74.00 | 76.20 | 5,608 | -3.00(-3.79%) |
Sep 27, 2017 | 80.20 | 81.40 | 75.40 | 79.20 | 6,962 | -1.00(-1.25%) |
Sep 26, 2017 | 78.40 | 80.40 | 76.80 | 80.20 | 4,174 | +1.20(+1.52%) |
Sep 25, 2017 | 75.00 | 80.00 | 75.00 | 79.00 | 6,129 | +4.60(+6.18%) |
Sep 22, 2017 | 72.20 | 75.20 | 71.00 | 74.40 | 5,502 | +2.00(+2.76%) |
Sep 21, 2017 | 74.20 | 74.80 | 68.60 | 72.40 | 20,571 | -1.80(-2.43%) |
Sep 20, 2017 | 64.60 | 74.77 | 64.60 | 74.20 | 6,707 | +5.80(+8.48%) |
Sep 19, 2017 | 69.80 | 70.00 | 68.00 | 68.40 | 3,032 | -1.40(-2.01%) |
Sep 18, 2017 | 67.00 | 70.20 | 65.20 | 69.80 | 3,511 | +2.40(+3.56%) |
Sep 15, 2017 | 67.20 | 68.20 | 65.10 | 67.40 | 13,671 | -0.20(-0.30%) |
Sep 14, 2017 | 67.00 | 70.40 | 65.80 | 67.60 | 5,545 | +0.80(+1.20%) |
Sep 13, 2017 | 63.20 | 69.80 | 62.70 | 66.80 | 9,277 | +4.00(+6.37%) |
Sep 12, 2017 | 63.20 | 64.60 | 61.40 | 62.80 | 9,307 | -0.60(-0.95%) |
Sep 11, 2017 | 63.00 | 64.00 | 61.40 | 63.40 | 5,585 | +0.40(+0.63%) |
Sep 08, 2017 | 65.60 | 67.25 | 62.40 | 63.00 | 2,130 | -2.80(-4.26%) |
Sep 07, 2017 | 69.40 | 69.80 | 63.80 | 65.80 | 4,503 | -3.40(-4.91%) |
Sep 06, 2017 | 69.40 | 70.10 | 68.20 | 69.20 | 2,940 | +0.60(+0.87%) |
Sep 05, 2017 | 66.80 | 69.80 | 66.80 | 68.60 | 4,713 | +2.60(+3.94%) |
Sep 01, 2017 | 64.40 | 67.00 | 63.20 | 66.00 | 11,085 | +1.60(+2.48%) |
Aug 31, 2017 | 62.80 | 65.60 | 61.20 | 64.40 | 8,581 | +2.20(+3.54%) |
Aug 30, 2017 | 65.20 | 66.90 | 62.00 | 62.20 | 6,082 | -3.40(-5.18%) |
Aug 29, 2017 | 60.80 | 66.20 | 60.20 | 65.60 | 11,316 | +5.00(+8.25%) |
Aug 28, 2017 | 62.80 | 63.00 | 58.20 | 60.60 | 8,001 | -1.80(-2.88%) |
Aug 25, 2017 | 63.20 | 64.60 | 62.00 | 62.40 | 4,457 | -0.40(-0.64%) |
Aug 24, 2017 | 63.80 | 65.40 | 61.80 | 62.80 | 7,150 | -1.20(-1.88%) |
Aug 23, 2017 | 63.60 | 65.80 | 62.40 | 64.00 | 2,861 | -0.20(-0.31%) |
Aug 22, 2017 | 62.00 | 65.00 | 60.80 | 64.20 | 4,611 | +2.20(+3.55%) |
Aug 21, 2017 | 65.00 | 65.20 | 60.40 | 62.00 | 8,503 | -3.00(-4.62%) |
Aug 18, 2017 | 66.00 | 67.80 | 65.00 | 65.00 | 7,229 | -1.80(-2.69%) |
Aug 17, 2017 | 69.00 | 70.60 | 66.40 | 66.80 | 4,498 | -2.40(-3.47%) |
Aug 16, 2017 | 70.80 | 71.00 | 69.00 | 69.20 | 3,935 | -1.00(-1.42%) |
Aug 15, 2017 | 69.40 | 71.40 | 66.60 | 70.20 | 4,062 | +0.60(+0.86%) |
Aug 14, 2017 | 69.80 | 72.20 | 69.00 | 69.60 | 4,245 | +0.40(+0.58%) |
Aug 11, 2017 | 69.80 | 70.60 | 68.60 | 69.20 | 7,197 | +0.00(+0.00%) |
Aug 10, 2017 | 69.20 | 69.60 | 68.80 | 69.20 | 6,397 | +0.00(+0.00%) |
Aug 09, 2017 | 70.00 | 70.00 | 69.00 | 69.20 | 5,763 | -0.60(-0.86%) |
Aug 08, 2017 | 65.40 | 70.00 | 65.00 | 69.80 | 7,764 | +4.20(+6.40%) |
Aug 07, 2017 | 71.20 | 71.20 | 65.40 | 65.60 | 11,150 | -6.20(-8.64%) |
Aug 04, 2017 | 69.80 | 73.40 | 68.40 | 71.80 | 8,284 | +2.60(+3.76%) |
Aug 03, 2017 | 70.60 | 71.20 | 67.80 | 69.20 | 5,776 | -1.20(-1.70%) |
Aug 02, 2017 | 71.20 | 72.80 | 69.40 | 70.40 | 4,747 | -1.60(-2.22%) |
Aug 01, 2017 | 77.60 | 77.60 | 72.00 | 72.00 | 4,279 | -5.40(-6.98%) |
Jul 31, 2017 | 77.80 | 77.80 | 71.90 | 77.40 | 8,554 | -0.40(-0.51%) |
Jul 28, 2017 | 76.60 | 79.20 | 72.30 | 77.80 | 9,707 | +1.20(+1.57%) |
Jul 27, 2017 | 74.00 | 81.00 | 74.00 | 76.60 | 10,920 | +2.00(+2.68%) |
Jul 26, 2017 | 75.80 | 77.30 | 73.20 | 74.60 | 5,556 | -0.40(-0.53%) |
Jul 25, 2017 | 74.40 | 78.00 | 74.00 | 75.00 | 6,373 | +2.40(+3.31%) |
Jul 24, 2017 | 76.80 | 76.80 | 71.60 | 72.60 | 3,430 | -4.00(-5.22%) |
Jul 21, 2017 | 82.60 | 83.20 | 76.20 | 76.60 | 13,087 | -5.60(-6.81%) |
Jul 20, 2017 | 84.80 | 85.00 | 81.40 | 82.20 | 11,959 | -2.20(-2.61%) |
Jul 19, 2017 | 79.80 | 85.00 | 79.40 | 84.40 | 3,714 | +4.80(+6.03%) |
Jul 18, 2017 | 81.40 | 81.80 | 77.80 | 79.60 | 6,593 | -1.40(-1.73%) |
Jul 17, 2017 | 78.40 | 81.64 | 77.90 | 81.00 | 4,276 | +2.60(+3.32%) |
Jul 14, 2017 | 80.40 | 80.40 | 77.20 | 78.40 | 7,036 | -1.80(-2.24%) |
Jul 13, 2017 | 72.80 | 80.80 | 71.22 | 80.20 | 7,438 | +7.40(+10.16%) |
Jul 12, 2017 | 70.40 | 73.69 | 70.00 | 72.80 | 5,981 | +3.60(+5.20%) |
Jul 11, 2017 | 68.80 | 69.80 | 65.40 | 69.20 | 2,617 | +0.40(+0.58%) |
Jul 10, 2017 | 66.40 | 69.60 | 65.40 | 68.80 | 4,729 | +1.60(+2.38%) |
Jul 07, 2017 | 67.00 | 67.20 | 65.00 | 67.20 | 3,520 | -0.60(-0.88%) |
Jul 06, 2017 | 69.20 | 70.20 | 67.00 | 67.80 | 6,096 | -1.20(-1.74%) |
Jul 05, 2017 | 76.80 | 76.80 | 67.60 | 69.00 | 4,208 | -8.80(-11.31%) |
Jul 03, 2017 | 78.60 | 79.00 | 75.50 | 77.80 | 3,037 | +0.00(+0.00%) |
Jun 30, 2017 | 76.00 | 78.60 | 73.62 | 77.80 | 7,826 | +2.60(+3.46%) |
Jun 29, 2017 | 75.00 | 77.00 | 73.20 | 75.20 | 7,026 | +0.20(+0.27%) |
Jun 28, 2017 | 70.20 | 75.20 | 70.20 | 75.00 | 12,040 | +5.00(+7.14%) |
Jun 27, 2017 | 69.40 | 71.10 | 69.00 | 70.00 | 4,197 | +1.20(+1.74%) |
Jun 26, 2017 | 69.40 | 70.80 | 67.60 | 68.80 | 7,926 | +1.00(+1.47%) |
Jun 23, 2017 | 66.20 | 68.60 | 64.20 | 67.80 | 30,427 | +1.80(+2.73%) |
Jun 22, 2017 | 67.40 | 69.40 | 66.00 | 66.00 | 7,224 | -1.00(-1.49%) |
Jun 21, 2017 | 70.60 | 72.40 | 64.40 | 67.00 | 17,548 | -6.40(-8.72%) |
Jun 20, 2017 | 73.60 | 75.40 | 72.60 | 73.40 | 10,357 | -1.80(-2.39%) |
Jun 19, 2017 | 76.60 | 77.80 | 72.60 | 75.20 | 11,445 | -1.20(-1.57%) |
Jun 16, 2017 | 75.60 | 78.60 | 75.60 | 76.40 | 8,981 | -0.20(-0.26%) |
Jun 15, 2017 | 78.80 | 81.40 | 76.18 | 76.60 | 4,034 | -3.20(-4.01%) |
Jun 14, 2017 | 80.40 | 82.20 | 78.20 | 79.80 | 8,276 | -1.40(-1.72%) |
Jun 13, 2017 | 75.00 | 82.20 | 74.00 | 81.20 | 5,249 | +7.20(+9.73%) |
Jun 12, 2017 | 75.40 | 77.60 | 73.40 | 74.00 | 6,551 | +0.40(+0.54%) |
Jun 09, 2017 | 70.80 | 76.00 | 69.40 | 73.60 | 9,033 | +3.00(+4.25%) |
Jun 08, 2017 | 69.40 | 72.20 | 69.40 | 70.60 | 6,643 | +0.60(+0.86%) |
Jun 07, 2017 | 74.20 | 76.00 | 67.60 | 70.00 | 11,182 | -5.00(-6.67%) |
Jun 06, 2017 | 75.80 | 77.20 | 73.40 | 75.00 | 16,085 | -1.00(-1.32%) |
Jun 05, 2017 | 76.20 | 80.00 | 75.60 | 76.00 | 14,515 | -0.80(-1.04%) |
Jun 02, 2017 | 78.60 | 79.60 | 76.20 | 76.80 | 7,082 | -2.40(-3.03%) |
Jun 01, 2017 | 77.00 | 80.00 | 75.80 | 79.20 | 6,284 | +2.80(+3.66%) |
May 31, 2017 | 77.40 | 80.60 | 76.40 | 76.40 | 16,475 | -2.20(-2.80%) |
May 30, 2017 | 78.60 | 80.00 | 78.40 | 78.60 | 5,711 | -1.00(-1.26%) |
May 26, 2017 | 76.80 | 80.80 | 75.00 | 79.60 | 6,526 | +2.80(+3.65%) |
May 25, 2017 | 80.60 | 82.40 | 75.80 | 76.80 | 9,442 | -4.20(-5.19%) |
May 24, 2017 | 83.00 | 84.00 | 80.20 | 81.00 | 7,275 | -3.00(-3.57%) |
May 23, 2017 | 88.00 | 88.00 | 84.00 | 84.00 | 5,553 | -3.80(-4.33%) |
May 22, 2017 | 88.60 | 90.00 | 86.40 | 87.80 | 4,671 | +0.60(+0.69%) |
May 19, 2017 | 85.00 | 88.20 | 84.20 | 87.20 | 15,947 | +2.60(+3.07%) |
May 18, 2017 | 83.00 | 87.40 | 81.20 | 84.60 | 7,734 | +0.80(+0.95%) |
May 17, 2017 | 86.80 | 86.95 | 83.00 | 83.80 | 6,198 | -3.80(-4.34%) |
May 16, 2017 | 89.00 | 89.00 | 85.80 | 87.60 | 2,882 | -1.00(-1.13%) |
May 15, 2017 | 90.00 | 92.00 | 88.00 | 88.60 | 7,120 | +1.80(+2.07%) |
May 12, 2017 | 87.00 | 87.20 | 84.30 | 86.80 | 4,686 | -0.20(-0.23%) |
May 11, 2017 | 89.40 | 91.00 | 86.60 | 87.00 | 4,846 | -1.80(-2.03%) |
May 10, 2017 | 88.80 | 91.00 | 86.60 | 88.80 | 9,396 | +1.20(+1.37%) |
May 09, 2017 | 89.60 | 89.60 | 85.60 | 87.60 | 9,748 | -1.80(-2.01%) |
May 08, 2017 | 90.80 | 91.00 | 89.20 | 89.40 | 4,688 | -1.20(-1.32%) |
May 05, 2017 | 88.40 | 92.18 | 88.40 | 90.60 | 5,653 | +2.60(+2.95%) |
May 04, 2017 | 92.40 | 93.60 | 85.00 | 88.00 | 9,178 | -5.80(-6.18%) |
May 03, 2017 | 93.20 | 94.80 | 91.40 | 93.80 | 6,524 | -0.20(-0.21%) |
May 02, 2017 | 93.40 | 97.00 | 92.60 | 94.00 | 12,606 | +0.40(+0.43%) |