Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.60 | 38.63 | 34.20 | 37.50 | 12,442 | -0.50(-1.32%) |
Apr 27, 2018 | 36.10 | 38.47 | 35.80 | 38.00 | 7,337 | +2.10(+5.85%) |
Apr 26, 2018 | 34.70 | 36.60 | 34.40 | 35.90 | 5,737 | +1.60(+4.66%) |
Apr 25, 2018 | 34.30 | 36.00 | 34.00 | 34.30 | 2,764 | -0.20(-0.58%) |
Apr 24, 2018 | 34.50 | 35.00 | 34.00 | 34.50 | 7,831 | +0.50(+1.47%) |
Apr 23, 2018 | 36.60 | 38.08 | 33.80 | 34.00 | 12,550 | -2.50(-6.85%) |
Apr 20, 2018 | 37.60 | 38.69 | 36.50 | 36.50 | 6,473 | -1.30(-3.44%) |
Apr 19, 2018 | 37.90 | 38.69 | 37.50 | 37.80 | 3,367 | -0.30(-0.79%) |
Apr 18, 2018 | 39.40 | 39.50 | 38.00 | 38.10 | 7,396 | -0.90(-2.31%) |
Apr 17, 2018 | 38.40 | 40.50 | 38.10 | 39.00 | 17,077 | +1.30(+3.45%) |
Apr 16, 2018 | 38.20 | 38.42 | 37.10 | 37.70 | 10,688 | +0.20(+0.53%) |
Apr 13, 2018 | 37.90 | 37.90 | 36.90 | 37.50 | 5,284 | -0.10(-0.27%) |
Apr 12, 2018 | 38.10 | 38.48 | 36.80 | 37.60 | 6,096 | -0.50(-1.31%) |
Apr 11, 2018 | 35.80 | 39.55 | 35.70 | 38.10 | 20,725 | +2.60(+7.32%) |
Apr 10, 2018 | 33.80 | 35.60 | 33.40 | 35.50 | 8,369 | +1.80(+5.34%) |
Apr 09, 2018 | 33.40 | 34.70 | 32.60 | 33.70 | 8,489 | +0.70(+2.12%) |
Apr 06, 2018 | 34.10 | 35.81 | 32.80 | 33.00 | 11,120 | -1.00(-2.94%) |
Apr 05, 2018 | 34.00 | 34.00 | 32.50 | 34.00 | 11,852 | +0.40(+1.19%) |
Apr 04, 2018 | 34.00 | 34.30 | 33.10 | 33.60 | 16,805 | -0.40(-1.18%) |
Apr 03, 2018 | 34.50 | 35.50 | 33.60 | 34.00 | 16,732 | -0.20(-0.58%) |
Apr 02, 2018 | 35.80 | 35.80 | 33.07 | 34.20 | 11,315 | -1.60(-4.47%) |
Mar 29, 2018 | 35.80 | 35.80 | 35.80 | 0 | -1.60(-4.28%) | |
Mar 28, 2018 | 36.00 | 38.90 | 34.51 | 37.40 | 31,581 | +5.40(+16.87%) |
Mar 27, 2018 | 33.99 | 33.99 | 31.73 | 32.00 | 16,644 | -1.81(-5.35%) |
Mar 26, 2018 | 36.61 | 37.86 | 33.56 | 33.81 | 25,573 | -2.44(-6.73%) |
Mar 23, 2018 | 36.16 | 36.97 | 34.53 | 36.25 | 25,165 | +0.36(+1.01%) |
Mar 22, 2018 | 32.54 | 38.59 | 32.36 | 35.89 | 34,361 | +3.25(+9.97%) |
Mar 21, 2018 | 30.92 | 33.17 | 30.28 | 32.63 | 16,998 | +1.99(+6.49%) |
Mar 20, 2018 | 30.28 | 32.09 | 29.83 | 30.64 | 11,969 | +0.36(+1.19%) |
Mar 19, 2018 | 31.64 | 32.08 | 29.38 | 30.28 | 19,665 | -1.18(-3.74%) |
Mar 16, 2018 | 29.92 | 32.09 | 29.65 | 31.46 | 37,348 | +1.90(+6.42%) |
Mar 15, 2018 | 36.70 | 36.70 | 29.38 | 29.56 | 47,725 | -6.60(-18.25%) |
Mar 14, 2018 | 36.97 | 37.06 | 36.07 | 36.16 | 17,641 | -0.81(-2.20%) |
Mar 13, 2018 | 38.69 | 39.50 | 36.61 | 36.97 | 13,480 | -1.36(-3.54%) |
Mar 12, 2018 | 37.51 | 39.77 | 37.33 | 38.33 | 14,312 | +0.99(+2.66%) |
Mar 09, 2018 | 37.33 | 38.15 | 36.61 | 37.33 | 29,764 | -0.09(-0.24%) |
Mar 08, 2018 | 37.15 | 37.51 | 36.48 | 37.42 | 23,373 | +0.54(+1.47%) |
Mar 07, 2018 | 33.18 | 36.88 | 154,719 | -8.05(-17.91%) | ||
Mar 06, 2018 | 45.20 | 45.83 | 44.47 | 44.93 | 11,187 | +0.18(+0.40%) |
Mar 05, 2018 | 46.28 | 46.28 | 44.11 | 44.75 | 10,073 | -0.72(-1.59%) |
Mar 02, 2018 | 44.93 | 45.92 | 44.66 | 45.47 | 7,993 | +0.54(+1.21%) |
Mar 01, 2018 | 45.20 | 47.00 | 43.84 | 44.93 | 16,857 | -0.45(-1.00%) |
Feb 28, 2018 | 46.92 | 47.15 | 43.66 | 45.38 | 11,724 | +0.09(+0.20%) |
Feb 27, 2018 | 44.93 | 48.27 | 44.71 | 45.29 | 16,394 | +0.72(+1.62%) |
Feb 26, 2018 | 44.84 | 45.56 | 43.84 | 44.56 | 8,953 | +0.36(+0.82%) |
Feb 23, 2018 | 45.11 | 45.20 | 43.21 | 44.20 | 22,867 | -0.54(-1.21%) |
Feb 22, 2018 | 46.01 | 46.01 | 44.66 | 44.75 | 24,160 | -0.81(-1.79%) |
Feb 21, 2018 | 46.46 | 46.46 | 45.38 | 45.56 | 10,503 | -0.27(-0.59%) |
Feb 20, 2018 | 46.10 | 47.19 | 44.84 | 45.83 | 33,852 | -4.16(-8.32%) |
Feb 16, 2018 | 49.99 | 49.99 | 49.99 | 0 | +1.72(+3.56%) | |
Feb 15, 2018 | 48.00 | 48.90 | 47.73 | 48.27 | 9,339 | +0.68(+1.42%) |
Feb 14, 2018 | 47.28 | 48.63 | 46.55 | 47.59 | 9,959 | +0.41(+0.86%) |
Feb 13, 2018 | 47.28 | 47.82 | 46.10 | 47.19 | 7,229 | +0.00(+0.00%) |
Feb 12, 2018 | 47.28 | 47.55 | 46.10 | 47.19 | 15,880 | +0.54(+1.16%) |
Feb 09, 2018 | 45.74 | 47.82 | 43.52 | 46.64 | 36,802 | +1.36(+2.99%) |
Feb 08, 2018 | 47.82 | 48.62 | 44.93 | 45.29 | 16,951 | -2.35(-4.93%) |
Feb 07, 2018 | 46.73 | 48.81 | 46.19 | 47.64 | 19,504 | +0.54(+1.15%) |
Feb 06, 2018 | 47.64 | 48.72 | 42.94 | 47.10 | 47,681 | -0.45(-0.95%) |
Feb 05, 2018 | 47.64 | 49.54 | 44.56 | 47.55 | 38,547 | +0.27(+0.57%) |
Feb 02, 2018 | 51.16 | 52.52 | 45.02 | 47.28 | 52,096 | -3.71(-7.27%) |
Feb 01, 2018 | 57.04 | 60.47 | 51.17 | 50.98 | 42,550 | -6.78(-11.74%) |
Jan 31, 2018 | 63.28 | 63.28 | 57.04 | 57.76 | 26,509 | -4.25(-6.85%) |
Jan 30, 2018 | 61.92 | 63.28 | 59.99 | 62.01 | 32,019 | -0.81(-1.30%) |
Jan 29, 2018 | 65.72 | 65.90 | 62.37 | 62.82 | 13,457 | -2.35(-3.61%) |
Jan 26, 2018 | 63.28 | 66.15 | 61.70 | 65.18 | 28,876 | +2.71(+4.34%) |
Jan 25, 2018 | 66.44 | 66.44 | 61.92 | 62.46 | 27,701 | -3.89(-5.86%) |
Jan 24, 2018 | 68.79 | 69.78 | 66.17 | 66.35 | 10,694 | -1.99(-2.91%) |
Jan 23, 2018 | 69.97 | 69.97 | 67.25 | 68.34 | 16,969 | -1.18(-1.69%) |
Jan 22, 2018 | 65.90 | 72.18 | 65.54 | 69.51 | 15,874 | +2.71(+4.06%) |
Jan 19, 2018 | 67.80 | 68.76 | 65.27 | 66.80 | 16,678 | -1.45(-2.12%) |
Jan 18, 2018 | 70.51 | 71.86 | 67.89 | 68.25 | 29,878 | +0.18(+0.27%) |
Jan 17, 2018 | 61.02 | 68.96 | 60.11 | 68.07 | 58,152 | +8.14(+13.57%) |
Jan 16, 2018 | 65.72 | 65.72 | 54.24 | 59.93 | 86,771 | -4.79(-7.40%) |
Jan 12, 2018 | 64.72 | 64.72 | 64.72 | 0 | -11.84(-15.47%) | |
Jan 11, 2018 | 71.23 | 78.01 | 70.06 | 76.56 | 30,483 | +5.88(+8.31%) |
Jan 10, 2018 | 72.32 | 73.13 | 69.60 | 70.69 | 18,560 | -2.08(-2.86%) |
Jan 09, 2018 | 75.21 | 75.62 | 72.32 | 72.77 | 11,265 | -2.44(-3.25%) |
Jan 08, 2018 | 78.01 | 78.19 | 72.50 | 75.21 | 17,524 | -3.07(-3.93%) |
Jan 05, 2018 | 79.10 | 79.91 | 77.74 | 78.28 | 10,249 | -0.32(-0.40%) |
Jan 04, 2018 | 80.36 | 83.34 | 78.37 | 78.60 | 11,026 | -1.85(-2.30%) |
Jan 03, 2018 | 83.16 | 84.07 | 80.35 | 80.45 | 11,440 | -2.17(-2.63%) |
Jan 02, 2018 | 90.40 | 90.58 | 82.50 | 82.62 | 12,552 | -7.59(-8.42%) |
Dec 29, 2017 | 90.21 | 90.21 | 90.21 | 0 | -1.54(-1.67%) | |
Dec 28, 2017 | 95.82 | 97.45 | 91.75 | 91.75 | 11,085 | -5.06(-5.23%) |
Dec 27, 2017 | 99.44 | 99.89 | 94.19 | 96.81 | 16,282 | -2.53(-2.55%) |
Dec 26, 2017 | 98.82 | 100.83 | 97.33 | 99.34 | 16,887 | +2.19(+2.26%) |
Dec 22, 2017 | 94.70 | 97.85 | 92.24 | 97.15 | 13,090 | +3.68(+3.94%) |
Dec 21, 2017 | 93.73 | 95.31 | 92.86 | 93.47 | 6,362 | +0.18(+0.19%) |
Dec 20, 2017 | 96.36 | 97.32 | 92.07 | 93.29 | 8,175 | -2.37(-2.47%) |
Dec 19, 2017 | 98.78 | 99.08 | 95.57 | 95.66 | 5,984 | -2.19(-2.24%) |
Dec 18, 2017 | 94.96 | 99.61 | 94.96 | 97.85 | 6,199 | +2.72(+2.86%) |
Dec 15, 2017 | 97.59 | 98.20 | 94.87 | 95.14 | 7,285 | -1.58(-1.63%) |
Dec 14, 2017 | 97.33 | 99.87 | 96.45 | 96.71 | 12,940 | -0.53(-0.54%) |
Dec 13, 2017 | 97.94 | 101.97 | 97.15 | 97.24 | 7,639 | -0.70(-0.72%) |
Dec 12, 2017 | 97.94 | 99.78 | 96.45 | 97.94 | 4,583 | -0.18(-0.18%) |
Dec 11, 2017 | 102.50 | 102.50 | 95.40 | 98.12 | 8,125 | -3.86(-3.78%) |
Dec 08, 2017 | 98.20 | 104.08 | 94.61 | 101.97 | 22,311 | +4.38(+4.49%) |
Dec 07, 2017 | 92.59 | 98.56 | 92.59 | 97.59 | 19,513 | +5.00(+5.40%) |
Dec 06, 2017 | 92.86 | 92.94 | 91.19 | 92.59 | 2,705 | +0.00(+0.00%) |
Dec 05, 2017 | 90.14 | 92.77 | 90.14 | 92.59 | 3,963 | +2.37(+2.62%) |
Dec 04, 2017 | 91.80 | 91.80 | 90.23 | 90.23 | 3,771 | -1.40(-1.53%) |
Dec 01, 2017 | 90.93 | 92.15 | 90.23 | 91.63 | 6,673 | +1.40(+1.55%) |
Nov 30, 2017 | 89.87 | 92.24 | 89.73 | 90.23 | 5,672 | +1.23(+1.38%) |
Nov 29, 2017 | 88.12 | 89.79 | 87.68 | 89.00 | 3,533 | +0.53(+0.59%) |
Nov 28, 2017 | 90.14 | 90.23 | 86.29 | 88.47 | 4,004 | -1.23(-1.37%) |
Nov 27, 2017 | 89.09 | 90.14 | 86.37 | 89.70 | 5,339 | +0.53(+0.59%) |
Nov 24, 2017 | 87.86 | 90.75 | 87.86 | 89.17 | 4,552 | +0.70(+0.79%) |
Nov 22, 2017 | 87.60 | 89.26 | 86.81 | 88.47 | 2,915 | +1.14(+1.31%) |
Nov 21, 2017 | 84.53 | 89.35 | 84.53 | 87.33 | 4,651 | +2.19(+2.57%) |
Nov 20, 2017 | 87.24 | 87.67 | 84.53 | 85.14 | 3,028 | -1.93(-2.22%) |
Nov 17, 2017 | 86.37 | 87.67 | 86.10 | 87.07 | 2,798 | +0.96(+1.12%) |
Nov 16, 2017 | 85.32 | 87.86 | 85.05 | 86.10 | 2,910 | +0.44(+0.51%) |
Nov 15, 2017 | 85.14 | 86.46 | 84.08 | 85.67 | 4,428 | -0.18(-0.20%) |
Nov 14, 2017 | 88.21 | 88.73 | 83.25 | 85.84 | 8,819 | -2.02(-2.30%) |
Nov 13, 2017 | 86.02 | 87.86 | 84.14 | 87.86 | 6,563 | +2.37(+2.77%) |
Nov 10, 2017 | 85.58 | 86.89 | 84.70 | 85.49 | 9,598 | +0.00(+0.00%) |
Nov 09, 2017 | 76.55 | 87.24 | 76.46 | 85.49 | 19,097 | +10.35(+13.77%) |
Nov 08, 2017 | 75.93 | 75.93 | 74.17 | 75.14 | 9,795 | -0.44(-0.58%) |
Nov 07, 2017 | 74.27 | 75.93 | 73.30 | 75.58 | 11,556 | +0.70(+0.94%) |
Nov 06, 2017 | 73.30 | 74.97 | 73.30 | 74.88 | 7,942 | +0.53(+0.71%) |
Nov 03, 2017 | 80.32 | 81.19 | 71.72 | 74.36 | 22,090 | -8.25(-9.99%) |
Nov 02, 2017 | 81.11 | 85.14 | 80.91 | 82.61 | 4,396 | +1.41(+1.74%) |
Nov 01, 2017 | 82.25 | 82.25 | 80.67 | 81.19 | 3,794 | -0.44(-0.54%) |
Oct 31, 2017 | 84.44 | 84.44 | 80.84 | 81.63 | 7,428 | -1.23(-1.48%) |
Oct 30, 2017 | 79.97 | 83.29 | 79.97 | 82.86 | 10,916 | +1.67(+2.05%) |
Oct 27, 2017 | 81.81 | 84.88 | 80.98 | 81.19 | 7,960 | +0.09(+0.11%) |
Oct 26, 2017 | 81.37 | 81.72 | 80.58 | 81.11 | 7,973 | +0.79(+0.98%) |
Oct 25, 2017 | 80.93 | 80.93 | 79.09 | 80.32 | 4,727 | +0.09(+0.11%) |
Oct 24, 2017 | 78.39 | 81.02 | 77.86 | 80.23 | 11,312 | -1.75(-2.14%) |
Oct 23, 2017 | 86.28 | 87.22 | 81.02 | 81.98 | 17,007 | +0.35(+0.43%) |
Oct 20, 2017 | 79.79 | 86.46 | 79.79 | 81.63 | 17,564 | +2.37(+2.99%) |
Oct 19, 2017 | 78.30 | 80.16 | 78.04 | 79.27 | 12,144 | +0.09(+0.11%) |
Oct 18, 2017 | 84.00 | 84.18 | 76.46 | 79.18 | 35,767 | -5.09(-6.04%) |
Oct 17, 2017 | 90.40 | 90.59 | 83.12 | 84.26 | 31,733 | -6.75(-7.42%) |
Oct 16, 2017 | 103.64 | 104.34 | 89.87 | 91.01 | 32,226 | -14.47(-13.72%) |
Oct 13, 2017 | 105.13 | 106.18 | 105.13 | 105.48 | 5,154 | +0.44(+0.42%) |
Oct 12, 2017 | 105.13 | 106.01 | 104.52 | 105.04 | 5,523 | -0.17(-0.17%) |
Oct 11, 2017 | 105.66 | 106.89 | 104.43 | 105.22 | 3,510 | -0.35(-0.33%) |
Oct 10, 2017 | 104.08 | 107.85 | 103.90 | 105.57 | 13,375 | +0.53(+0.50%) |
Oct 09, 2017 | 103.73 | 105.83 | 103.64 | 105.04 | 10,966 | +2.10(+2.04%) |
Oct 06, 2017 | 102.76 | 104.17 | 102.76 | 102.94 | 4,420 | -0.79(-0.76%) |
Oct 05, 2017 | 101.27 | 104.33 | 101.12 | 103.73 | 6,927 | +1.93(+1.89%) |
Oct 04, 2017 | 103.47 | 103.94 | 101.27 | 101.80 | 4,970 | -0.26(-0.26%) |
Oct 03, 2017 | 104.78 | 104.78 | 101.27 | 102.06 | 11,284 | -2.37(-2.27%) |
Oct 02, 2017 | 102.85 | 106.62 | 102.57 | 104.43 | 18,005 | +3.16(+3.12%) |
Sep 29, 2017 | 97.68 | 103.02 | 97.68 | 101.27 | 11,968 | +2.89(+2.94%) |
Sep 28, 2017 | 101.97 | 102.33 | 95.75 | 98.38 | 8,392 | -3.24(-3.19%) |
Sep 27, 2017 | 99.75 | 101.62 | 9,353 | -0.60(-0.58%) | ||
Sep 26, 2017 | 97.45 | 102.48 | 97.45 | 102.22 | 15,739 | +4.69(+4.80%) |
Sep 25, 2017 | 97.79 | 98.30 | 95.41 | 97.54 | 13,766 | +3.15(+3.34%) |
Sep 22, 2017 | 94.13 | 94.89 | 92.94 | 94.38 | 9,509 | +0.77(+0.82%) |
Sep 21, 2017 | 94.21 | 95.15 | 92.85 | 93.62 | 7,409 | +1.02(+1.10%) |
Sep 20, 2017 | 92.94 | 96.00 | 92.42 | 92.59 | 9,230 | -0.26(-0.28%) |
Sep 19, 2017 | 96.68 | 97.02 | 91.66 | 92.85 | 11,219 | -3.75(-3.88%) |
Sep 18, 2017 | 96.26 | 100.01 | 95.92 | 96.60 | 8,427 | +0.43(+0.44%) |
Sep 15, 2017 | 96.26 | 99.15 | 96.17 | 96.17 | 5,222 | +0.60(+0.62%) |
Sep 14, 2017 | 96.68 | 98.81 | 94.21 | 95.58 | 16,609 | -1.02(-1.06%) |
Sep 13, 2017 | 96.26 | 100.52 | 96.26 | 96.60 | 6,327 | -0.17(-0.18%) |
Sep 12, 2017 | 96.26 | 96.85 | 96.26 | 96.77 | 3,102 | -0.09(-0.09%) |
Sep 11, 2017 | 93.79 | 97.11 | 93.51 | 96.85 | 4,071 | +3.15(+3.36%) |
Sep 08, 2017 | 93.79 | 94.13 | 92.81 | 93.70 | 3,281 | +0.17(+0.18%) |
Sep 07, 2017 | 90.98 | 94.20 | 90.98 | 93.53 | 2,921 | +2.56(+2.81%) |
Sep 06, 2017 | 92.42 | 93.11 | 90.38 | 90.98 | 1,407 | -1.53(-1.66%) |
Sep 05, 2017 | 90.29 | 92.51 | 89.95 | 92.51 | 3,645 | +2.30(+2.55%) |
Sep 01, 2017 | 89.44 | 91.32 | 89.26 | 90.21 | 3,863 | +0.94(+1.05%) |
Aug 31, 2017 | 87.48 | 90.89 | 87.48 | 89.27 | 3,917 | +1.79(+2.04%) |
Aug 30, 2017 | 86.04 | 87.57 | 85.10 | 87.48 | 3,818 | +1.02(+1.18%) |
Aug 29, 2017 | 85.61 | 87.14 | 85.61 | 86.46 | 4,197 | +1.11(+1.30%) |
Aug 28, 2017 | 85.01 | 86.29 | 85.01 | 85.35 | 3,755 | -0.14(-0.16%) |
Aug 25, 2017 | 85.10 | 85.69 | 84.87 | 85.49 | 3,005 | +0.22(+0.26%) |
Aug 24, 2017 | 85.18 | 87.14 | 85.18 | 85.27 | 2,824 | -0.60(-0.69%) |
Aug 23, 2017 | 84.55 | 87.31 | 84.25 | 85.87 | 3,334 | +0.85(+1.00%) |
Aug 22, 2017 | 83.82 | 85.18 | 82.72 | 85.01 | 2,194 | +0.94(+1.11%) |
Aug 21, 2017 | 83.39 | 85.10 | 81.99 | 84.08 | 2,440 | +0.51(+0.61%) |
Aug 18, 2017 | 85.18 | 85.18 | 82.54 | 83.57 | 4,364 | -1.79(-2.10%) |
Aug 17, 2017 | 85.27 | 88.16 | 85.18 | 85.35 | 3,484 | -1.11(-1.28%) |
Aug 16, 2017 | 87.95 | 88.17 | 86.46 | 86.46 | 1,822 | -1.53(-1.74%) |
Aug 15, 2017 | 89.70 | 89.70 | 87.14 | 88.00 | 3,956 | -1.28(-1.43%) |
Aug 14, 2017 | 86.89 | 91.06 | 86.58 | 89.27 | 4,171 | +3.24(+3.76%) |
Aug 11, 2017 | 87.14 | 87.91 | 85.61 | 86.04 | 4,071 | -1.45(-1.66%) |
Aug 10, 2017 | 86.38 | 88.76 | 86.29 | 87.48 | 4,105 | +1.02(+1.18%) |
Aug 09, 2017 | 90.29 | 90.29 | 85.69 | 86.46 | 7,861 | -3.24(-3.61%) |
Aug 08, 2017 | 91.15 | 91.06 | 88.59 | 89.70 | 7,832 | -1.36(-1.50%) |
Aug 07, 2017 | 89.95 | 91.06 | 88.59 | 91.06 | 2,809 | +0.60(+0.66%) |
Aug 04, 2017 | 91.15 | 85.98 | 90.47 | 3,789 | -0.26(-0.28%) | |
Aug 03, 2017 | 90.29 | 92.68 | 88.93 | 90.72 | 5,937 | -0.09(-0.09%) |
Aug 02, 2017 | 90.89 | 91.06 | 89.02 | 90.81 | 3,668 | -0.09(-0.09%) |
Aug 01, 2017 | 91.15 | 93.13 | 89.53 | 90.89 | 1,978 | -0.09(-0.09%) |
Jul 31, 2017 | 92.42 | 92.42 | 89.44 | 90.98 | 5,245 | -0.09(-0.09%) |
Jul 28, 2017 | 90.89 | 91.91 | 89.70 | 91.06 | 6,035 | +0.00(+0.00%) |
Jul 27, 2017 | 91.15 | 91.57 | 89.70 | 91.06 | 7,978 | +0.68(+0.75%) |
Jul 26, 2017 | 92.77 | 92.77 | 87.83 | 90.38 | 10,639 | -3.15(-3.37%) |
Jul 25, 2017 | 93.70 | 95.32 | 93.19 | 93.53 | 3,258 | +0.17(+0.18%) |
Jul 24, 2017 | 93.11 | 93.96 | 92.41 | 93.36 | 3,274 | -0.60(-0.63%) |
Jul 21, 2017 | 94.04 | 94.34 | 92.00 | 93.96 | 5,366 | +0.17(+0.18%) |
Jul 20, 2017 | 92.08 | 94.04 | 91.38 | 93.79 | 4,398 | +2.39(+2.61%) |
Jul 19, 2017 | 91.32 | 92.33 | 90.89 | 91.40 | 4,308 | +0.34(+0.37%) |
Jul 18, 2017 | 89.87 | 92.00 | 89.02 | 91.06 | 4,270 | +0.00(+0.00%) |
Jul 17, 2017 | 90.89 | 92.77 | 90.47 | 91.06 | 13,818 | -0.26(-0.28%) |
Jul 14, 2017 | 93.62 | 88.93 | 91.32 | 19,401 | +0.60(+0.66%) | |
Jul 13, 2017 | 89.10 | 92.91 | 88.93 | 90.72 | 8,848 | +0.94(+1.04%) |
Jul 12, 2017 | 94.13 | 94.55 | 89.44 | 89.78 | 15,798 | -4.17(-4.44%) |
Jul 11, 2017 | 91.57 | 96.68 | 89.87 | 93.96 | 30,434 | +2.90(+3.18%) |
Jul 10, 2017 | 88.42 | 91.49 | 88.00 | 91.06 | 10,378 | +2.98(+3.38%) |
Jul 07, 2017 | 86.72 | 88.08 | 85.77 | 88.08 | 3,100 | +1.36(+1.57%) |
Jul 06, 2017 | 85.18 | 88.25 | 85.18 | 86.72 | 8,121 | +0.85(+0.99%) |
Jul 05, 2017 | 83.05 | 86.80 | 83.05 | 85.87 | 10,952 | +2.90(+3.49%) |
Jul 03, 2017 | 85.95 | 86.63 | 82.29 | 82.97 | 8,195 | -4.00(-4.60%) |
Jun 30, 2017 | 86.89 | 88.25 | 85.78 | 86.97 | 9,554 | +0.34(+0.39%) |
Jun 29, 2017 | 85.18 | 86.89 | 85.10 | 86.63 | 7,420 | +2.13(+2.52%) |
Jun 28, 2017 | 86.46 | 87.40 | 84.33 | 84.50 | 14,109 | -2.56(-2.94%) |
Jun 27, 2017 | 86.32 | 87.64 | 85.74 | 87.06 | 14,941 | +0.91(+1.05%) |
Jun 26, 2017 | 85.74 | 86.40 | 82.84 | 86.15 | 16,335 | +1.65(+1.95%) |
Jun 23, 2017 | 80.79 | 85.16 | 80.79 | 84.50 | 15,673 | +3.30(+4.06%) |
Jun 22, 2017 | 81.62 | 84.91 | 80.46 | 81.20 | 6,346 | +0.33(+0.41%) |
Jun 21, 2017 | 80.22 | 82.03 | 80.22 | 80.87 | 5,529 | +0.41(+0.51%) |
Jun 20, 2017 | 81.20 | 81.53 | 79.73 | 80.46 | 10,059 | -0.82(-1.01%) |
Jun 19, 2017 | 81.78 | 81.78 | 80.38 | 81.29 | 6,526 | -0.91(-1.10%) |
Jun 16, 2017 | 79.89 | 83.02 | 78.98 | 82.19 | 16,966 | +1.98(+2.47%) |
Jun 15, 2017 | 79.31 | 80.38 | 79.31 | 80.22 | 8,976 | +0.58(+0.72%) |
Jun 14, 2017 | 79.97 | 80.05 | 79.14 | 79.64 | 8,193 | -0.41(-0.51%) |
Jun 13, 2017 | 78.65 | 80.13 | 78.57 | 80.05 | 6,459 | +1.15(+1.46%) |
Jun 12, 2017 | 78.32 | 80.30 | 78.32 | 78.90 | 8,014 | +0.82(+1.06%) |
Jun 09, 2017 | 77.58 | 78.73 | 77.49 | 78.07 | 6,580 | +0.41(+0.53%) |
Jun 08, 2017 | 77.74 | 77.91 | 76.67 | 77.66 | 5,854 | -0.66(-0.84%) |
Jun 07, 2017 | 78.32 | 78.90 | 76.26 | 78.32 | 8,584 | +0.25(+0.32%) |
Jun 06, 2017 | 75.27 | 78.32 | 75.10 | 78.07 | 9,924 | +2.64(+3.50%) |
Jun 05, 2017 | 78.48 | 79.14 | 75.43 | 75.43 | 22,608 | -3.79(-4.79%) |
Jun 02, 2017 | 70.90 | 79.72 | 70.90 | 79.23 | 27,997 | +8.33(+11.74%) |
Jun 01, 2017 | 66.28 | 71.32 | 66.12 | 70.90 | 20,615 | +4.95(+7.50%) |
May 31, 2017 | 67.93 | 68.01 | 65.54 | 65.95 | 20,785 | -2.23(-3.26%) |
May 30, 2017 | 70.90 | 71.31 | 68.01 | 68.18 | 8,950 | -3.46(-4.83%) |
May 26, 2017 | 70.90 | 72.80 | 68.67 | 71.64 | 11,613 | +0.16(+0.23%) |
May 25, 2017 | 69.99 | 71.81 | 69.25 | 71.48 | 16,385 | +1.32(+1.88%) |
May 24, 2017 | 72.80 | 72.88 | 69.17 | 70.16 | 32,078 | -4.53(-6.07%) |
May 23, 2017 | 74.94 | 76.37 | 72.63 | 74.69 | 19,336 | -1.48(-1.95%) |
May 22, 2017 | 75.35 | 78.24 | 71.72 | 76.18 | 27,023 | +0.25(+0.33%) |
May 19, 2017 | 79.89 | 80.44 | 74.36 | 75.93 | 22,248 | -4.62(-5.73%) |
May 18, 2017 | 82.44 | 82.80 | 79.64 | 80.55 | 7,852 | -1.73(-2.10%) |
May 17, 2017 | 83.35 | 85.00 | 81.62 | 82.28 | 11,619 | -1.32(-1.58%) |
May 16, 2017 | 83.10 | 84.19 | 82.85 | 83.60 | 15,717 | -0.16(-0.20%) |
May 15, 2017 | 90.77 | 90.77 | 83.35 | 83.76 | 21,593 | -7.34(-8.05%) |
May 12, 2017 | 94.48 | 94.48 | 89.94 | 91.10 | 12,824 | -3.71(-3.91%) |
May 11, 2017 | 96.29 | 96.29 | 92.25 | 94.81 | 17,364 | -1.65(-1.71%) |
May 10, 2017 | 98.11 | 98.22 | 96.21 | 96.46 | 13,033 | -1.40(-1.43%) |
May 09, 2017 | 98.76 | 98.93 | 96.46 | 97.86 | 15,141 | -0.33(-0.34%) |
May 08, 2017 | 97.53 | 98.85 | 97.20 | 98.19 | 10,109 | +0.16(+0.17%) |
May 05, 2017 | 100.99 | 100.99 | 97.29 | 98.02 | 16,851 | -2.56(-2.54%) |
May 04, 2017 | 102.47 | 102.64 | 99.34 | 100.58 | 20,568 | -1.90(-1.85%) |
May 03, 2017 | 100.91 | 102.64 | 100.40 | 102.47 | 9,997 | +1.57(+1.55%) |
May 02, 2017 | 106.76 | 107.30 | 99.18 | 100.91 | 40,668 | -7.09(-6.56%) |