Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 358.20 | 364.20 | 348.40 | 359.20 | 93,687 | +13.40(+3.88%) |
May 30, 2018 | 358.80 | 359.20 | 344.60 | 345.80 | 100,944 | -17.20(-4.74%) |
May 29, 2018 | 360.00 | 372.00 | 358.20 | 363.00 | 119,689 | +9.20(+2.60%) |
May 25, 2018 | 353.80 | 353.80 | 353.80 | 0 | +27.80(+8.53%) | |
May 24, 2018 | 326.00 | 326.60 | 321.40 | 326.00 | 52,390 | +9.20(+2.90%) |
May 23, 2018 | 315.40 | 321.20 | 313.50 | 316.80 | 63,345 | +2.80(+0.89%) |
May 22, 2018 | 310.00 | 314.60 | 306.60 | 314.00 | 75,615 | +3.80(+1.23%) |
May 21, 2018 | 317.80 | 318.40 | 309.60 | 310.20 | 56,207 | -9.60(-3.00%) |
May 18, 2018 | 319.60 | 322.60 | 317.40 | 319.80 | 43,596 | +2.60(+0.82%) |
May 17, 2018 | 315.00 | 321.50 | 311.50 | 317.20 | 67,985 | -1.30(-0.41%) |
May 16, 2018 | 323.40 | 325.60 | 317.80 | 318.50 | 92,595 | -2.90(-0.90%) |
May 15, 2018 | 322.40 | 328.20 | 319.80 | 321.40 | 78,783 | -1.20(-0.37%) |
May 14, 2018 | 326.00 | 326.40 | 321.40 | 322.60 | 43,964 | -5.40(-1.65%) |
May 11, 2018 | 322.80 | 328.62 | 320.20 | 328.00 | 71,670 | +7.00(+2.18%) |
May 10, 2018 | 323.00 | 328.20 | 319.80 | 321.00 | 79,333 | -1.80(-0.56%) |
May 09, 2018 | 328.00 | 328.00 | 321.20 | 322.80 | 110,468 | -15.00(-4.44%) |
May 08, 2018 | 332.80 | 357.00 | 331.80 | 337.80 | 262,449 | +0.80(+0.24%) |
May 07, 2018 | 332.80 | 340.00 | 327.60 | 337.00 | 134,514 | -1.80(-0.53%) |
May 04, 2018 | 351.80 | 351.80 | 336.60 | 338.80 | 115,133 | -13.20(-3.75%) |
May 03, 2018 | 361.60 | 364.40 | 350.40 | 352.00 | 62,365 | -7.60(-2.11%) |
May 02, 2018 | 365.80 | 367.80 | 355.47 | 359.60 | 114,028 | -2.80(-0.77%) |
May 01, 2018 | 358.00 | 368.08 | 357.86 | 362.40 | 93,954 | +9.60(+2.72%) |
Apr 30, 2018 | 362.20 | 362.80 | 342.80 | 352.80 | 120,352 | -3.60(-1.01%) |
Apr 27, 2018 | 358.80 | 359.40 | 353.40 | 356.40 | 57,264 | +1.80(+0.51%) |
Apr 26, 2018 | 351.20 | 359.40 | 350.84 | 354.60 | 54,097 | -2.00(-0.56%) |
Apr 25, 2018 | 359.20 | 366.20 | 355.40 | 356.60 | 85,134 | -2.80(-0.78%) |
Apr 24, 2018 | 351.00 | 361.60 | 344.00 | 359.40 | 86,933 | +11.40(+3.28%) |
Apr 23, 2018 | 363.00 | 365.80 | 347.10 | 348.00 | 103,023 | -8.40(-2.36%) |
Apr 20, 2018 | 362.00 | 363.60 | 352.40 | 356.40 | 92,347 | +0.00(+0.00%) |
Apr 19, 2018 | 347.20 | 358.40 | 345.00 | 356.40 | 97,453 | +4.80(+1.37%) |
Apr 18, 2018 | 360.60 | 364.20 | 350.20 | 351.60 | 151,187 | -25.20(-6.69%) |
Apr 17, 2018 | 384.00 | 385.60 | 375.60 | 376.80 | 62,046 | -1.00(-0.26%) |
Apr 16, 2018 | 373.20 | 380.10 | 372.40 | 377.80 | 78,866 | +8.00(+2.16%) |
Apr 13, 2018 | 371.00 | 372.98 | 365.20 | 369.80 | 66,210 | -2.80(-0.75%) |
Apr 12, 2018 | 378.00 | 383.60 | 371.02 | 372.60 | 114,128 | -3.00(-0.80%) |
Apr 11, 2018 | 384.00 | 387.25 | 367.20 | 375.60 | 132,599 | -11.80(-3.05%) |
Apr 10, 2018 | 401.00 | 401.40 | 386.20 | 387.40 | 112,201 | -30.60(-7.32%) |
Apr 09, 2018 | 422.40 | 424.20 | 413.60 | 418.00 | 46,488 | -18.00(-4.13%) |
Apr 06, 2018 | 416.80 | 438.18 | 414.00 | 436.00 | 89,661 | +21.20(+5.11%) |
Apr 05, 2018 | 416.20 | 420.20 | 408.00 | 414.80 | 53,801 | -0.60(-0.14%) |
Apr 04, 2018 | 432.40 | 434.80 | 414.80 | 415.40 | 112,102 | -0.20(-0.05%) |
Apr 03, 2018 | 417.40 | 421.60 | 412.60 | 415.60 | 60,326 | -4.80(-1.14%) |
Apr 02, 2018 | 406.40 | 423.40 | 406.40 | 420.40 | 96,968 | +21.40(+5.36%) |
Mar 29, 2018 | 399.00 | 399.00 | 399.00 | 0 | -3.40(-0.84%) | |
Mar 28, 2018 | 403.60 | 414.00 | 397.20 | 402.40 | 118,204 | +1.20(+0.30%) |
Mar 27, 2018 | 388.00 | 402.82 | 387.80 | 401.20 | 88,927 | +9.00(+2.29%) |
Mar 26, 2018 | 391.00 | 397.60 | 388.80 | 392.20 | 69,483 | +4.20(+1.08%) |
Mar 23, 2018 | 400.20 | 400.60 | 387.00 | 388.00 | 116,406 | -21.40(-5.23%) |
Mar 22, 2018 | 405.40 | 410.20 | 403.20 | 409.40 | 99,453 | +14.40(+3.65%) |
Mar 21, 2018 | 409.20 | 411.80 | 393.40 | 395.00 | 133,343 | -24.80(-5.91%) |
Mar 20, 2018 | 422.60 | 425.60 | 413.40 | 419.80 | 85,260 | -17.60(-4.02%) |
Mar 19, 2018 | 435.60 | 448.40 | 435.40 | 437.40 | 71,389 | +1.20(+0.28%) |
Mar 16, 2018 | 451.60 | 453.80 | 432.60 | 436.20 | 95,890 | -15.60(-3.45%) |
Mar 15, 2018 | 451.40 | 456.80 | 447.15 | 451.80 | 59,047 | -5.20(-1.14%) |
Mar 14, 2018 | 457.00 | 468.20 | 452.20 | 457.00 | 67,395 | -3.20(-0.70%) |
Mar 13, 2018 | 454.40 | 466.00 | 442.00 | 460.20 | 90,532 | +9.00(+1.99%) |
Mar 12, 2018 | 447.80 | 461.00 | 445.60 | 451.20 | 67,599 | +8.60(+1.94%) |
Mar 09, 2018 | 458.20 | 459.20 | 441.60 | 442.60 | 78,903 | -25.40(-5.43%) |
Mar 08, 2018 | 455.80 | 474.00 | 455.60 | 468.00 | 88,023 | +13.80(+3.04%) |
Mar 07, 2018 | 465.20 | 437.60 | 454.20 | 115,803 | +15.00(+3.42%) | |
Mar 06, 2018 | 436.60 | 443.40 | 435.20 | 439.20 | 65,329 | +1.20(+0.27%) |
Mar 05, 2018 | 457.60 | 458.60 | 435.30 | 438.00 | 57,879 | -17.40(-3.82%) |
Mar 02, 2018 | 466.00 | 474.40 | 454.60 | 455.40 | 89,291 | -0.60(-0.13%) |
Mar 01, 2018 | 462.60 | 473.80 | 454.00 | 456.00 | 135,097 | +0.80(+0.18%) |
Feb 28, 2018 | 430.80 | 456.61 | 427.40 | 455.20 | 108,653 | +20.40(+4.69%) |
Feb 27, 2018 | 422.20 | 437.00 | 422.00 | 434.80 | 68,798 | +14.00(+3.33%) |
Feb 26, 2018 | 430.00 | 433.00 | 417.40 | 420.80 | 53,070 | -5.60(-1.31%) |
Feb 23, 2018 | 438.60 | 439.56 | 424.60 | 426.40 | 50,227 | -13.40(-3.05%) |
Feb 22, 2018 | 439.80 | 90,822 | -21.80(-4.72%) | |||
Feb 21, 2018 | 460.20 | 462.38 | 451.60 | 461.60 | 55,829 | +6.00(+1.32%) |
Feb 20, 2018 | 455.00 | 458.00 | 446.00 | 455.60 | 67,965 | -2.60(-0.57%) |
Feb 16, 2018 | 458.20 | 458.20 | 458.20 | 0 | -3.80(-0.82%) | |
Feb 15, 2018 | 479.40 | 487.04 | 460.40 | 462.00 | 69,155 | -9.80(-2.08%) |
Feb 14, 2018 | 509.80 | 512.60 | 468.40 | 471.80 | 118,760 | -26.20(-5.26%) |
Feb 13, 2018 | 505.60 | 512.00 | 493.96 | 498.00 | 63,150 | +0.60(+0.12%) |
Feb 12, 2018 | 488.60 | 499.00 | 480.00 | 497.40 | 91,585 | -2.20(-0.44%) |
Feb 09, 2018 | 480.20 | 516.00 | 478.40 | 499.60 | 231,150 | +17.60(+3.65%) |
Feb 08, 2018 | 456.80 | 482.40 | 455.80 | 482.00 | 179,983 | +20.80(+4.51%) |
Feb 07, 2018 | 436.00 | 467.40 | 434.00 | 461.20 | 202,379 | +24.20(+5.54%) |
Feb 06, 2018 | 438.00 | 439.80 | 426.20 | 437.00 | 112,468 | +4.43(+1.02%) |
Feb 05, 2018 | 416.60 | 435.40 | 414.06 | 432.57 | 123,188 | +16.37(+3.93%) |
Feb 02, 2018 | 411.40 | 423.80 | 407.80 | 416.20 | 125,424 | +12.20(+3.02%) |
Feb 01, 2018 | 413.40 | 417.00 | 401.80 | 404.00 | 83,338 | -16.00(-3.81%) |
Jan 31, 2018 | 425.60 | 432.60 | 418.60 | 420.00 | 105,721 | -5.60(-1.32%) |
Jan 30, 2018 | 422.60 | 424.80 | 422.20 | 425.60 | 97,360 | +12.80(+3.10%) |
Jan 29, 2018 | 411.20 | 418.00 | 409.40 | 412.80 | 78,983 | +8.80(+2.18%) |
Jan 26, 2018 | 412.20 | 412.38 | 401.60 | 404.00 | 68,960 | -12.00(-2.88%) |
Jan 25, 2018 | 402.60 | 417.20 | 400.40 | 416.00 | 109,976 | +10.40(+2.56%) |
Jan 24, 2018 | 423.80 | 425.40 | 405.02 | 405.60 | 141,422 | -16.20(-3.84%) |
Jan 23, 2018 | 430.60 | 431.53 | 420.80 | 421.80 | 91,012 | -13.00(-2.99%) |
Jan 22, 2018 | 442.40 | 445.10 | 430.46 | 434.80 | 60,437 | -4.60(-1.05%) |
Jan 19, 2018 | 441.80 | 445.78 | 437.40 | 439.40 | 85,366 | +3.60(+0.83%) |
Jan 18, 2018 | 436.20 | 440.00 | 430.70 | 435.80 | 70,469 | +1.40(+0.32%) |
Jan 17, 2018 | 438.20 | 439.40 | 430.60 | 434.40 | 54,940 | -1.40(-0.32%) |
Jan 16, 2018 | 432.40 | 441.20 | 429.40 | 435.80 | 114,206 | +6.80(+1.59%) |
Jan 12, 2018 | 429.00 | 429.00 | 429.00 | 0 | -10.40(-2.37%) | |
Jan 11, 2018 | 436.20 | 440.00 | 425.00 | 439.40 | 164,964 | -2.40(-0.54%) |
Jan 10, 2018 | 442.40 | 444.80 | 440.00 | 441.80 | 91,621 | -7.00(-1.56%) |
Jan 09, 2018 | 460.00 | 463.60 | 444.00 | 448.80 | 137,757 | -14.60(-3.15%) |
Jan 08, 2018 | 467.60 | 471.40 | 463.40 | 463.40 | 75,867 | -5.20(-1.11%) |
Jan 05, 2018 | 471.60 | 475.60 | 467.10 | 468.60 | 91,941 | +4.40(+0.95%) |
Jan 04, 2018 | 467.60 | 469.20 | 462.00 | 464.20 | 90,724 | -2.60(-0.56%) |
Jan 03, 2018 | 479.20 | 479.60 | 466.40 | 466.80 | 99,629 | -20.40(-4.19%) |
Jan 02, 2018 | 486.40 | 490.81 | 484.80 | 487.20 | 44,040 | -4.00(-0.81%) |
Dec 29, 2017 | 491.20 | 491.20 | 491.20 | 0 | -3.60(-0.73%) | |
Dec 28, 2017 | 499.40 | 502.40 | 494.20 | 494.80 | 33,212 | -4.60(-0.92%) |
Dec 27, 2017 | 498.00 | 502.80 | 496.40 | 499.40 | 44,099 | +1.60(+0.32%) |
Dec 26, 2017 | 515.60 | 516.80 | 493.20 | 497.80 | 85,974 | -24.60(-4.71%) |
Dec 22, 2017 | 528.80 | 529.40 | 519.00 | 522.40 | 35,946 | -2.00(-0.38%) |
Dec 21, 2017 | 533.60 | 535.20 | 522.00 | 524.40 | 42,193 | -2.80(-0.53%) |
Dec 20, 2017 | 533.20 | 539.20 | 526.80 | 527.20 | 48,285 | -10.00(-1.86%) |
Dec 19, 2017 | 539.00 | 542.38 | 536.40 | 537.20 | 43,360 | -7.00(-1.29%) |
Dec 18, 2017 | 539.00 | 550.40 | 536.20 | 544.20 | 56,375 | +0.60(+0.11%) |
Dec 15, 2017 | 541.60 | 549.60 | 541.20 | 543.60 | 37,034 | -2.40(-0.44%) |
Dec 14, 2017 | 566.00 | 566.60 | 545.60 | 546.00 | 56,105 | -10.40(-1.87%) |
Dec 13, 2017 | 543.60 | 559.00 | 542.68 | 556.40 | 50,418 | +11.80(+2.17%) |
Dec 12, 2017 | 527.00 | 551.00 | 527.00 | 544.60 | 66,840 | +14.40(+2.72%) |
Dec 11, 2017 | 537.20 | 540.05 | 529.60 | 530.20 | 67,596 | -10.80(-2.00%) |
Dec 08, 2017 | 538.00 | 549.40 | 534.80 | 541.00 | 76,027 | -15.60(-2.80%) |
Dec 07, 2017 | 562.60 | 563.40 | 553.40 | 556.60 | 60,734 | -13.00(-2.28%) |
Dec 06, 2017 | 550.00 | 571.34 | 549.64 | 569.60 | 92,906 | +31.20(+5.79%) |
Dec 05, 2017 | 543.40 | 545.00 | 533.40 | 538.40 | 49,403 | -4.00(-0.74%) |
Dec 04, 2017 | 536.60 | 543.60 | 536.40 | 542.40 | 60,848 | +16.40(+3.12%) |
Dec 01, 2017 | 527.60 | 532.20 | 516.00 | 526.00 | 103,211 | -19.20(-3.52%) |
Nov 30, 2017 | 537.00 | 554.80 | 534.20 | 545.20 | 115,588 | +1.20(+0.22%) |
Nov 29, 2017 | 535.40 | 555.80 | 527.60 | 544.00 | 89,462 | +9.60(+1.80%) |
Nov 28, 2017 | 536.60 | 539.40 | 531.00 | 534.40 | 44,669 | -0.60(-0.11%) |
Nov 27, 2017 | 528.20 | 540.60 | 526.60 | 535.00 | 81,629 | +17.20(+3.32%) |
Nov 24, 2017 | 521.20 | 524.80 | 516.60 | 517.80 | 52,005 | -16.60(-3.11%) |
Nov 22, 2017 | 538.60 | 546.80 | 532.20 | 534.40 | 99,994 | -19.60(-3.54%) |
Nov 21, 2017 | 563.00 | 563.00 | 548.80 | 554.00 | 56,830 | -11.40(-2.02%) |
Nov 20, 2017 | 567.20 | 577.80 | 564.20 | 565.40 | 82,786 | +6.40(+1.14%) |
Nov 17, 2017 | 572.60 | 574.80 | 557.00 | 559.00 | 78,214 | -28.00(-4.77%) |
Nov 16, 2017 | 588.00 | 592.00 | 578.17 | 587.00 | 58,866 | +1.60(+0.27%) |
Nov 15, 2017 | 587.60 | 593.40 | 579.60 | 585.40 | 85,857 | +3.00(+0.52%) |
Nov 14, 2017 | 560.00 | 586.60 | 559.80 | 582.40 | 94,836 | +25.40(+4.56%) |
Nov 13, 2017 | 553.00 | 564.36 | 548.00 | 557.00 | 42,656 | +3.20(+0.58%) |
Nov 10, 2017 | 548.20 | 559.40 | 544.60 | 553.80 | 41,909 | +4.40(+0.80%) |
Nov 09, 2017 | 552.80 | 555.20 | 541.00 | 549.40 | 58,875 | -5.20(-0.94%) |
Nov 08, 2017 | 552.00 | 562.00 | 534.00 | 554.60 | 103,848 | +8.00(+1.46%) |
Nov 07, 2017 | 548.20 | 553.00 | 544.40 | 546.60 | 60,601 | +1.60(+0.29%) |
Nov 06, 2017 | 577.80 | 579.80 | 539.60 | 545.00 | 126,243 | -34.20(-5.90%) |
Nov 03, 2017 | 599.40 | 607.00 | 577.80 | 579.20 | 78,515 | -20.20(-3.37%) |
Nov 02, 2017 | 610.00 | 612.80 | 598.40 | 599.40 | 39,649 | -10.20(-1.67%) |
Nov 01, 2017 | 596.40 | 618.60 | 592.80 | 609.60 | 114,355 | +2.60(+0.43%) |
Oct 31, 2017 | 615.80 | 617.40 | 604.00 | 607.00 | 57,355 | -6.60(-1.08%) |
Oct 30, 2017 | 621.40 | 607.20 | 613.60 | 70,039 | -4.80(-0.78%) | |
Oct 27, 2017 | 651.40 | 652.40 | 617.00 | 618.40 | 136,601 | -31.20(-4.80%) |
Oct 26, 2017 | 663.60 | 667.40 | 648.20 | 649.60 | 63,493 | -10.40(-1.58%) |
Oct 25, 2017 | 661.00 | 668.00 | 655.80 | 660.00 | 58,053 | +5.20(+0.79%) |
Oct 24, 2017 | 661.60 | 672.60 | 653.40 | 654.80 | 82,206 | -15.20(-2.27%) |
Oct 23, 2017 | 663.40 | 675.40 | 661.40 | 670.00 | 43,954 | +2.00(+0.30%) |
Oct 20, 2017 | 686.00 | 686.40 | 667.42 | 668.00 | 65,697 | -10.20(-1.50%) |
Oct 19, 2017 | 679.40 | 681.80 | 670.20 | 678.20 | 54,773 | +15.80(+2.39%) |
Oct 18, 2017 | 659.00 | 669.36 | 654.20 | 662.40 | 51,857 | -0.20(-0.03%) |
Oct 17, 2017 | 663.40 | 680.60 | 656.00 | 662.60 | 67,244 | -2.00(-0.30%) |
Oct 16, 2017 | 655.80 | 670.40 | 655.12 | 664.60 | 87,986 | -12.40(-1.83%) |
Oct 13, 2017 | 674.80 | 686.28 | 672.20 | 677.00 | 75,013 | -17.60(-2.53%) |
Oct 12, 2017 | 702.80 | 706.66 | 687.40 | 694.60 | 68,602 | +16.20(+2.39%) |
Oct 11, 2017 | 685.00 | 696.80 | 676.20 | 678.40 | 55,653 | -10.00(-1.45%) |
Oct 10, 2017 | 698.80 | 701.80 | 684.20 | 688.40 | 71,930 | -40.00(-5.49%) |
Oct 09, 2017 | 724.60 | 734.80 | 719.80 | 728.40 | 41,157 | -5.80(-0.79%) |
Oct 06, 2017 | 727.60 | 739.27 | 727.20 | 734.20 | 92,472 | +39.40(+5.67%) |
Oct 05, 2017 | 712.00 | 712.40 | 681.40 | 694.80 | 60,366 | -25.80(-3.58%) |
Oct 04, 2017 | 705.60 | 722.80 | 697.60 | 720.60 | 78,418 | +15.20(+2.15%) |
Oct 03, 2017 | 701.80 | 708.38 | 696.00 | 705.40 | 35,734 | +4.40(+0.63%) |
Oct 02, 2017 | 707.60 | 713.20 | 699.00 | 701.00 | 75,195 | +26.40(+3.91%) |
Sep 29, 2017 | 677.40 | 682.80 | 669.60 | 674.60 | 52,493 | +0.20(+0.03%) |
Sep 28, 2017 | 649.00 | 683.40 | 646.20 | 674.40 | 102,076 | +12.00(+1.81%) |
Sep 27, 2017 | 673.00 | 662.40 | 74,108 | -3.60(-0.54%) | ||
Sep 26, 2017 | 670.40 | 678.40 | 663.40 | 666.00 | 57,894 | +7.00(+1.06%) |
Sep 25, 2017 | 687.20 | 687.20 | 657.30 | 659.00 | 121,152 | -43.20(-6.15%) |
Sep 22, 2017 | 706.40 | 710.40 | 699.20 | 702.20 | 32,118 | +2.20(+0.31%) |
Sep 21, 2017 | 708.40 | 716.60 | 697.60 | 700.00 | 63,925 | +0.00(+0.00%) |
Sep 20, 2017 | 709.80 | 716.00 | 688.60 | 700.00 | 130,775 | -20.00(-2.78%) |
Sep 19, 2017 | 704.80 | 728.20 | 702.88 | 720.00 | 52,530 | +8.80(+1.24%) |
Sep 18, 2017 | 715.00 | 730.00 | 707.60 | 711.20 | 65,944 | +3.40(+0.48%) |
Sep 15, 2017 | 708.20 | 714.80 | 704.80 | 707.80 | 45,042 | -8.20(-1.15%) |
Sep 14, 2017 | 711.40 | 719.40 | 696.00 | 716.00 | 110,603 | -10.00(-1.38%) |
Sep 13, 2017 | 748.80 | 752.80 | 726.00 | 726.00 | 120,049 | -31.00(-4.10%) |
Sep 12, 2017 | 764.00 | 767.00 | 754.80 | 757.00 | 54,612 | -8.00(-1.05%) |
Sep 11, 2017 | 788.80 | 796.00 | 758.80 | 765.00 | 57,276 | -13.80(-1.77%) |
Sep 08, 2017 | 742.00 | 788.40 | 739.50 | 778.80 | 86,102 | +40.60(+5.50%) |
Sep 07, 2017 | 744.20 | 747.20 | 733.40 | 738.20 | 51,442 | +1.80(+0.24%) |
Sep 06, 2017 | 738.20 | 746.60 | 729.20 | 736.40 | 79,587 | -18.20(-2.41%) |
Sep 05, 2017 | 753.40 | 757.30 | 741.00 | 754.60 | 105,155 | -32.40(-4.12%) |
Sep 01, 2017 | 794.20 | 807.80 | 786.80 | 787.00 | 75,950 | -5.60(-0.71%) |
Aug 31, 2017 | 820.60 | 821.30 | 783.62 | 792.60 | 93,744 | -48.40(-5.76%) |
Aug 30, 2017 | 835.80 | 844.00 | 813.61 | 841.00 | 72,583 | +14.60(+1.77%) |
Aug 29, 2017 | 830.00 | 846.68 | 821.60 | 826.40 | 69,821 | +6.00(+0.73%) |
Aug 28, 2017 | 798.80 | 837.80 | 797.92 | 820.40 | 69,634 | +30.60(+3.87%) |
Aug 25, 2017 | 798.20 | 800.20 | 786.40 | 789.80 | 45,351 | -4.80(-0.60%) |
Aug 24, 2017 | 787.20 | 813.44 | 785.11 | 794.60 | 55,216 | +21.00(+2.71%) |
Aug 23, 2017 | 793.40 | 797.00 | 770.00 | 773.60 | 46,728 | -18.00(-2.27%) |
Aug 22, 2017 | 793.20 | 801.40 | 781.00 | 791.60 | 34,204 | -9.20(-1.15%) |
Aug 21, 2017 | 778.40 | 812.80 | 772.80 | 800.80 | 86,109 | +36.80(+4.82%) |
Aug 18, 2017 | 815.20 | 827.20 | 761.20 | 764.00 | 112,601 | -55.20(-6.74%) |
Aug 17, 2017 | 834.00 | 837.40 | 813.40 | 819.20 | 46,552 | -8.40(-1.01%) |
Aug 16, 2017 | 796.40 | 830.00 | 780.00 | 827.60 | 96,210 | +27.00(+3.37%) |
Aug 15, 2017 | 815.40 | 820.00 | 797.60 | 800.60 | 72,324 | -4.20(-0.52%) |
Aug 14, 2017 | 766.20 | 806.00 | 753.40 | 804.80 | 89,963 | +40.60(+5.31%) |
Aug 11, 2017 | 781.40 | 789.00 | 758.00 | 764.20 | 67,703 | -12.00(-1.55%) |
Aug 10, 2017 | 729.00 | 778.20 | 727.32 | 776.20 | 110,301 | +35.00(+4.72%) |
Aug 09, 2017 | 745.00 | 757.80 | 740.40 | 741.20 | 57,122 | -14.20(-1.88%) |
Aug 08, 2017 | 758.00 | 762.40 | 740.60 | 755.40 | 78,044 | +6.80(+0.91%) |
Aug 07, 2017 | 760.00 | 771.60 | 745.60 | 748.60 | 74,145 | +4.60(+0.62%) |
Aug 04, 2017 | 757.00 | 767.54 | 739.60 | 744.00 | 96,270 | -16.00(-2.11%) |
Aug 03, 2017 | 732.80 | 765.00 | 730.60 | 760.00 | 83,320 | +17.00(+2.29%) |
Aug 02, 2017 | 752.40 | 771.00 | 739.40 | 743.00 | 94,446 | -8.20(-1.09%) |
Aug 01, 2017 | 739.60 | 776.80 | 738.00 | 751.20 | 96,131 | +29.20(+4.04%) |
Jul 31, 2017 | 743.40 | 753.60 | 718.00 | 722.00 | 79,783 | -17.00(-2.30%) |
Jul 28, 2017 | 751.00 | 752.40 | 735.80 | 739.00 | 80,016 | -18.00(-2.38%) |
Jul 27, 2017 | 762.60 | 775.20 | 753.40 | 757.00 | 68,670 | -13.00(-1.69%) |
Jul 26, 2017 | 782.20 | 798.20 | 765.00 | 770.00 | 96,542 | -27.00(-3.39%) |
Jul 25, 2017 | 818.00 | 825.60 | 795.00 | 797.00 | 92,641 | -54.80(-6.43%) |
Jul 24, 2017 | 858.00 | 861.60 | 848.80 | 851.80 | 63,240 | -27.40(-3.12%) |
Jul 21, 2017 | 842.60 | 884.00 | 841.80 | 879.20 | 100,267 | +43.20(+5.17%) |
Jul 20, 2017 | 808.00 | 838.20 | 806.80 | 836.00 | 62,454 | +13.60(+1.65%) |
Jul 19, 2017 | 841.40 | 842.00 | 817.00 | 822.40 | 84,790 | -23.20(-2.74%) |
Jul 18, 2017 | 836.40 | 860.60 | 834.60 | 845.60 | 50,341 | -16.40(-1.90%) |
Jul 17, 2017 | 847.00 | 863.00 | 838.80 | 862.00 | 49,146 | +22.20(+2.64%) |
Jul 14, 2017 | 849.60 | 859.20 | 838.40 | 839.80 | 60,968 | -21.60(-2.51%) |
Jul 13, 2017 | 877.40 | 880.78 | 853.80 | 861.40 | 49,783 | -25.40(-2.86%) |
Jul 12, 2017 | 861.00 | 899.00 | 845.00 | 886.80 | 87,984 | -11.40(-1.27%) |
Jul 11, 2017 | 933.00 | 936.60 | 890.40 | 898.20 | 63,985 | -28.20(-3.04%) |
Jul 10, 2017 | 946.80 | 948.80 | 909.20 | 926.40 | 49,044 | -6.60(-0.71%) |
Jul 07, 2017 | 919.20 | 952.50 | 916.00 | 933.00 | 76,377 | +39.20(+4.39%) |
Jul 06, 2017 | 869.20 | 898.60 | 845.00 | 893.80 | 84,727 | -10.40(-1.15%) |
Jul 05, 2017 | 849.40 | 908.20 | 848.00 | 904.20 | 77,123 | +61.00(+7.23%) |
Jul 03, 2017 | 854.60 | 854.60 | 839.60 | 843.20 | 28,117 | -21.00(-2.43%) |
Jun 30, 2017 | 896.00 | 903.60 | 862.40 | 864.20 | 53,125 | -52.40(-5.72%) |
Jun 29, 2017 | 907.80 | 923.80 | 892.60 | 916.60 | 60,523 | -3.60(-0.39%) |
Jun 28, 2017 | 944.40 | 953.20 | 918.00 | 920.20 | 63,681 | -22.00(-2.33%) |
Jun 27, 2017 | 964.40 | 967.70 | 934.00 | 942.20 | 49,759 | -35.40(-3.62%) |
Jun 26, 2017 | 991.00 | 1016 | 974.20 | 977.60 | 57,555 | -15.20(-1.53%) |
Jun 23, 2017 | 1011 | 1022 | 989.00 | 992.80 | 35,470 | -19.40(-1.92%) |
Jun 22, 2017 | 1010 | 1016 | 985.40 | 1012 | 42,592 | -17.60(-1.71%) |
Jun 21, 2017 | 973.40 | 1043 | 943.60 | 1030 | 88,902 | +52.40(+5.36%) |
Jun 20, 2017 | 981.60 | 999.48 | 972.55 | 977.40 | 51,269 | +37.00(+3.93%) |
Jun 19, 2017 | 910.40 | 942.80 | 905.80 | 940.40 | 73,768 | +21.20(+2.31%) |
Jun 16, 2017 | 915.20 | 927.20 | 914.20 | 919.20 | 29,837 | -12.00(-1.29%) |
Jun 15, 2017 | 925.00 | 933.39 | 919.00 | 931.20 | 32,259 | +11.20(+1.22%) |
Jun 14, 2017 | 868.80 | 926.20 | 856.42 | 920.00 | 103,476 | +64.20(+7.50%) |
Jun 13, 2017 | 873.20 | 888.40 | 853.20 | 855.80 | 52,143 | -13.80(-1.59%) |
Jun 12, 2017 | 852.40 | 872.12 | 844.80 | 869.60 | 42,990 | -6.00(-0.69%) |
Jun 09, 2017 | 886.00 | 889.40 | 865.60 | 875.60 | 31,386 | -10.40(-1.17%) |
Jun 08, 2017 | 893.60 | 896.54 | 867.00 | 886.00 | 64,585 | +5.80(+0.66%) |
Jun 07, 2017 | 820.00 | 884.00 | 814.60 | 880.20 | 114,478 | +82.00(+10.27%) |
Jun 06, 2017 | 837.20 | 838.40 | 795.80 | 798.20 | 89,186 | -29.80(-3.60%) |
Jun 05, 2017 | 840.00 | 846.00 | 824.60 | 828.00 | 81,343 | +13.20(+1.62%) |
Jun 02, 2017 | 823.40 | 836.76 | 805.40 | 814.80 | 83,093 | +7.60(+0.94%) |