Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.52 | 91.26 | 89.52 | 90.15 | 119,439 | -0.15(-0.16%) |
Apr 27, 2018 | 91.56 | 91.85 | 89.99 | 90.29 | 250,297 | -0.77(-0.85%) |
Apr 26, 2018 | 91.33 | 91.39 | 90.02 | 91.07 | 67,779 | +0.25(+0.27%) |
Apr 25, 2018 | 91.80 | 92.20 | 90.76 | 90.82 | 53,813 | -0.88(-0.96%) |
Apr 24, 2018 | 92.24 | 92.50 | 90.84 | 91.70 | 131,244 | -0.36(-0.39%) |
Apr 23, 2018 | 91.89 | 93.59 | 91.62 | 92.06 | 123,202 | +0.29(+0.32%) |
Apr 20, 2018 | 92.22 | 92.59 | 91.51 | 91.77 | 58,446 | -0.48(-0.52%) |
Apr 19, 2018 | 93.05 | 93.58 | 91.92 | 92.25 | 68,195 | -0.80(-0.86%) |
Apr 18, 2018 | 92.90 | 93.77 | 92.64 | 93.05 | 120,286 | +0.14(+0.15%) |
Apr 17, 2018 | 91.83 | 93.27 | 91.14 | 92.91 | 78,861 | +1.45(+1.59%) |
Apr 16, 2018 | 90.42 | 91.98 | 90.23 | 91.46 | 62,864 | +1.47(+1.63%) |
Apr 13, 2018 | 89.83 | 90.17 | 88.74 | 89.99 | 55,591 | +0.76(+0.86%) |
Apr 12, 2018 | 88.68 | 89.81 | 87.79 | 89.23 | 102,696 | +1.00(+1.13%) |
Apr 11, 2018 | 88.34 | 94.22 | 87.86 | 88.24 | 46,539 | +0.19(+0.21%) |
Apr 10, 2018 | 88.08 | 88.51 | 87.72 | 88.05 | 46,927 | +0.82(+0.94%) |
Apr 09, 2018 | 87.42 | 88.36 | 87.13 | 87.22 | 38,034 | +0.10(+0.12%) |
Apr 06, 2018 | 87.26 | 88.42 | 86.48 | 87.12 | 81,419 | -0.82(-0.94%) |
Apr 05, 2018 | 87.35 | 88.06 | 86.27 | 87.94 | 53,868 | +1.04(+1.19%) |
Apr 04, 2018 | 84.83 | 87.23 | 84.83 | 86.91 | 59,508 | +1.18(+1.37%) |
Apr 03, 2018 | 85.06 | 86.28 | 84.18 | 85.73 | 102,603 | +0.90(+1.06%) |
Apr 02, 2018 | 86.43 | 87.10 | 84.49 | 84.83 | 127,653 | -1.87(-2.16%) |
Mar 29, 2018 | 86.70 | 86.70 | 86.70 | 0 | +1.53(+1.79%) | |
Mar 28, 2018 | 85.90 | 86.57 | 84.89 | 85.17 | 99,841 | -0.64(-0.75%) |
Mar 27, 2018 | 87.03 | 87.03 | 85.37 | 85.82 | 108,189 | -0.99(-1.14%) |
Mar 26, 2018 | 86.55 | 86.86 | 85.46 | 86.80 | 148,202 | +1.15(+1.34%) |
Mar 23, 2018 | 86.74 | 89.62 | 85.36 | 85.65 | 110,582 | -1.09(-1.26%) |
Mar 22, 2018 | 87.20 | 88.18 | 86.65 | 86.74 | 122,265 | -1.01(-1.15%) |
Mar 21, 2018 | 88.83 | 88.83 | 87.54 | 87.75 | 56,305 | -1.09(-1.23%) |
Mar 20, 2018 | 88.40 | 89.96 | 88.40 | 88.84 | 112,289 | -0.41(-0.46%) |
Mar 19, 2018 | 87.51 | 89.50 | 87.51 | 89.26 | 120,112 | +1.71(+1.95%) |
Mar 16, 2018 | 86.90 | 87.72 | 86.66 | 87.55 | 196,053 | +0.69(+0.80%) |
Mar 15, 2018 | 87.09 | 87.83 | 86.67 | 86.85 | 67,854 | -0.18(-0.21%) |
Mar 14, 2018 | 87.56 | 87.81 | 86.58 | 87.03 | 83,713 | +0.01(+0.01%) |
Mar 13, 2018 | 87.45 | 88.59 | 86.72 | 87.03 | 84,087 | -0.09(-0.10%) |
Mar 12, 2018 | 87.39 | 87.63 | 86.42 | 87.11 | 117,027 | -0.03(-0.04%) |
Mar 09, 2018 | 86.35 | 87.29 | 85.63 | 87.15 | 93,260 | +1.17(+1.36%) |
Mar 08, 2018 | 85.58 | 87.52 | 85.17 | 85.98 | 121,699 | +0.13(+0.15%) |
Mar 07, 2018 | 83.47 | 86.24 | 82.16 | 85.85 | 191,330 | +2.68(+3.22%) |
Mar 06, 2018 | 80.12 | 83.33 | 80.11 | 83.17 | 186,764 | +3.65(+4.60%) |
Mar 05, 2018 | 79.59 | 83.87 | 76.20 | 79.52 | 296,198 | +2.77(+3.61%) |
Mar 02, 2018 | 74.09 | 77.39 | 69.11 | 76.74 | 261,856 | +2.11(+2.82%) |
Mar 01, 2018 | 76.76 | 76.76 | 74.16 | 74.64 | 103,467 | -2.08(-2.71%) |
Feb 28, 2018 | 77.90 | 78.66 | 76.69 | 76.72 | 92,653 | -1.19(-1.53%) |
Feb 27, 2018 | 78.29 | 79.17 | 77.63 | 77.91 | 62,407 | -0.90(-1.14%) |
Feb 26, 2018 | 79.21 | 79.59 | 77.93 | 78.81 | 52,245 | -0.41(-0.52%) |
Feb 23, 2018 | 78.93 | 79.63 | 78.41 | 79.22 | 51,100 | +0.58(+0.74%) |
Feb 22, 2018 | 78.30 | 79.03 | 77.77 | 78.64 | 83,338 | +0.44(+0.56%) |
Feb 21, 2018 | 78.36 | 79.07 | 77.62 | 78.20 | 133,094 | -0.18(-0.23%) |
Feb 20, 2018 | 79.06 | 80.00 | 77.93 | 78.38 | 53,981 | -1.20(-1.51%) |
Feb 16, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.06(+0.08%) | |
Feb 15, 2018 | 79.46 | 79.59 | 78.22 | 79.52 | 44,956 | +0.33(+0.41%) |
Feb 14, 2018 | 77.15 | 79.75 | 77.10 | 79.19 | 62,286 | +1.32(+1.69%) |
Feb 13, 2018 | 76.64 | 77.89 | 76.25 | 77.87 | 77,894 | +0.97(+1.26%) |
Feb 12, 2018 | 78.41 | 78.41 | 76.46 | 76.91 | 92,627 | -1.22(-1.57%) |
Feb 09, 2018 | 78.55 | 79.21 | 76.69 | 78.13 | 119,568 | +0.50(+0.64%) |
Feb 08, 2018 | 79.22 | 79.22 | 77.63 | 77.63 | 155,001 | -1.69(-2.13%) |
Feb 07, 2018 | 78.78 | 79.61 | 78.78 | 79.32 | 183,244 | +0.55(+0.70%) |
Feb 06, 2018 | 76.89 | 79.65 | 73.52 | 78.77 | 217,346 | +0.04(+0.05%) |
Feb 05, 2018 | 78.34 | 78.34 | 77.57 | 78.73 | 103,609 | -0.00(-0.01%) |
Feb 02, 2018 | 79.23 | 79.83 | 78.41 | 78.74 | 125,126 | -0.96(-1.20%) |
Feb 01, 2018 | 78.85 | 79.92 | 77.65 | 79.70 | 187,661 | +0.55(+0.69%) |
Jan 31, 2018 | 79.71 | 79.83 | 77.78 | 79.15 | 116,902 | +0.04(+0.05%) |
Jan 30, 2018 | 78.58 | 80.46 | 78.58 | 79.11 | 162,823 | +0.08(+0.10%) |
Jan 29, 2018 | 80.34 | 80.36 | 78.97 | 79.03 | 101,985 | -1.50(-1.86%) |
Jan 26, 2018 | 81.72 | 81.72 | 79.11 | 80.53 | 73,330 | +0.47(+0.59%) |
Jan 25, 2018 | 82.58 | 82.58 | 79.00 | 80.06 | 195,884 | -2.20(-2.67%) |
Jan 24, 2018 | 81.31 | 82.35 | 80.36 | 82.26 | 239,137 | +1.11(+1.37%) |
Jan 23, 2018 | 79.98 | 81.17 | 79.15 | 81.14 | 89,713 | +1.41(+1.77%) |
Jan 22, 2018 | 79.64 | 79.77 | 78.54 | 79.73 | 88,996 | +0.07(+0.09%) |
Jan 19, 2018 | 78.68 | 79.84 | 78.64 | 79.66 | 100,002 | +0.77(+0.98%) |
Jan 18, 2018 | 79.43 | 79.92 | 78.53 | 78.89 | 100,467 | -0.55(-0.69%) |
Jan 17, 2018 | 78.85 | 79.99 | 78.40 | 79.44 | 94,487 | +0.75(+0.96%) |
Jan 16, 2018 | 80.14 | 81.38 | 78.60 | 78.69 | 75,995 | -1.23(-1.54%) |
Jan 12, 2018 | 79.92 | 79.92 | 79.92 | 0 | +0.76(+0.96%) | |
Jan 11, 2018 | 78.73 | 80.03 | 78.27 | 79.16 | 59,863 | +0.96(+1.23%) |
Jan 10, 2018 | 78.10 | 78.76 | 77.59 | 78.20 | 68,294 | +0.01(+0.01%) |
Jan 09, 2018 | 78.33 | 78.94 | 78.05 | 78.19 | 91,128 | -0.07(-0.09%) |
Jan 08, 2018 | 78.10 | 78.90 | 78.03 | 78.26 | 69,367 | +0.07(+0.09%) |
Jan 05, 2018 | 77.89 | 78.72 | 77.67 | 78.19 | 71,266 | +0.36(+0.46%) |
Jan 04, 2018 | 77.95 | 78.19 | 77.21 | 77.83 | 83,589 | +0.32(+0.41%) |
Jan 03, 2018 | 78.11 | 79.74 | 77.01 | 77.51 | 84,767 | -0.53(-0.68%) |
Jan 02, 2018 | 77.05 | 78.45 | 76.00 | 78.04 | 74,882 | +1.38(+1.80%) |
Dec 29, 2017 | 76.67 | 76.67 | 76.67 | 0 | -0.40(-0.52%) | |
Dec 28, 2017 | 78.70 | 78.70 | 76.74 | 77.07 | 52,531 | -1.28(-1.63%) |
Dec 27, 2017 | 78.85 | 80.81 | 77.99 | 78.34 | 43,180 | -0.51(-0.64%) |
Dec 26, 2017 | 79.71 | 79.71 | 78.66 | 78.85 | 61,121 | -0.39(-0.50%) |
Dec 22, 2017 | 79.45 | 81.38 | 78.32 | 79.24 | 84,327 | -0.01(-0.01%) |
Dec 21, 2017 | 78.99 | 79.74 | 78.18 | 79.25 | 142,625 | +0.50(+0.64%) |
Dec 20, 2017 | 78.94 | 79.47 | 77.76 | 78.75 | 54,518 | -0.27(-0.34%) |
Dec 19, 2017 | 78.86 | 80.25 | 78.46 | 79.01 | 74,887 | -0.36(-0.45%) |
Dec 18, 2017 | 78.30 | 79.47 | 78.30 | 79.37 | 83,184 | +1.74(+2.24%) |
Dec 15, 2017 | 76.56 | 78.16 | 76.56 | 77.63 | 183,838 | +1.44(+1.89%) |
Dec 14, 2017 | 77.96 | 77.96 | 75.73 | 76.20 | 205,553 | -1.98(-2.53%) |
Dec 13, 2017 | 78.09 | 79.02 | 77.47 | 78.17 | 159,392 | +0.25(+0.32%) |
Dec 12, 2017 | 78.34 | 78.65 | 77.62 | 77.93 | 193,915 | -0.34(-0.44%) |
Dec 11, 2017 | 80.07 | 80.44 | 77.98 | 78.27 | 168,508 | -1.89(-2.36%) |
Dec 08, 2017 | 80.91 | 81.45 | 79.69 | 80.16 | 233,121 | -0.40(-0.50%) |
Dec 07, 2017 | 81.52 | 82.59 | 80.15 | 80.56 | 203,253 | -1.19(-1.46%) |
Dec 06, 2017 | 81.19 | 82.49 | 80.84 | 81.75 | 115,905 | +0.47(+0.58%) |
Dec 05, 2017 | 81.35 | 82.42 | 80.04 | 81.28 | 181,170 | -0.06(-0.07%) |
Dec 04, 2017 | 84.85 | 84.85 | 81.04 | 81.34 | 229,902 | -2.43(-2.90%) |
Dec 01, 2017 | 85.17 | 85.43 | 82.84 | 83.77 | 228,841 | -0.94(-1.11%) |
Nov 30, 2017 | 84.52 | 85.06 | 82.95 | 84.71 | 252,528 | +0.53(+0.63%) |
Nov 29, 2017 | 81.90 | 85.81 | 81.86 | 84.18 | 213,938 | +2.71(+3.32%) |
Nov 28, 2017 | 81.48 | 81.95 | 80.64 | 81.48 | 237,706 | +0.10(+0.13%) |
Nov 27, 2017 | 81.18 | 82.10 | 80.56 | 81.37 | 205,427 | +0.20(+0.25%) |
Nov 24, 2017 | 80.77 | 81.22 | 79.76 | 81.17 | 31,145 | +0.76(+0.94%) |
Nov 22, 2017 | 80.41 | 80.84 | 79.55 | 80.41 | 69,398 | +0.08(+0.10%) |
Nov 21, 2017 | 79.71 | 81.36 | 79.68 | 80.33 | 89,876 | +0.85(+1.07%) |
Nov 20, 2017 | 79.29 | 79.58 | 78.42 | 79.48 | 147,441 | +0.00(+0.00%) |
Nov 17, 2017 | 80.05 | 80.05 | 78.48 | 79.48 | 113,532 | -0.90(-1.13%) |
Nov 16, 2017 | 80.08 | 81.05 | 79.48 | 80.38 | 159,717 | +0.50(+0.62%) |
Nov 15, 2017 | 78.74 | 80.61 | 78.23 | 79.89 | 202,836 | +0.54(+0.68%) |
Nov 14, 2017 | 79.50 | 80.38 | 78.53 | 79.35 | 185,626 | -0.80(-1.00%) |
Nov 13, 2017 | 80.96 | 82.41 | 80.05 | 80.15 | 188,283 | -1.49(-1.82%) |
Nov 10, 2017 | 80.68 | 83.39 | 80.53 | 81.64 | 168,203 | +0.81(+1.00%) |
Nov 09, 2017 | 80.93 | 82.33 | 80.33 | 80.83 | 191,017 | -0.76(-0.93%) |
Nov 08, 2017 | 81.46 | 82.59 | 81.10 | 81.59 | 165,950 | +0.13(+0.16%) |
Nov 07, 2017 | 82.30 | 82.30 | 79.19 | 81.46 | 258,001 | -0.48(-0.58%) |
Nov 06, 2017 | 80.63 | 82.88 | 79.82 | 81.94 | 175,141 | +1.78(+2.22%) |
Nov 03, 2017 | 80.96 | 81.04 | 79.04 | 80.16 | 346,787 | -0.74(-0.92%) |
Nov 02, 2017 | 81.73 | 82.66 | 79.73 | 80.90 | 200,768 | -0.62(-0.76%) |
Nov 01, 2017 | 81.55 | 82.10 | 78.88 | 81.53 | 249,602 | +1.51(+1.89%) |
Oct 31, 2017 | 85.65 | 85.65 | 78.78 | 80.02 | 504,674 | -5.35(-6.27%) |
Oct 30, 2017 | 81.95 | 85.98 | 81.95 | 85.37 | 756,226 | +7.06(+9.02%) |
Oct 27, 2017 | 77.59 | 78.88 | 77.51 | 78.31 | 51,987 | +0.75(+0.97%) |
Oct 26, 2017 | 78.35 | 79.09 | 77.34 | 77.56 | 33,256 | -0.62(-0.80%) |
Oct 25, 2017 | 76.83 | 79.06 | 76.64 | 78.18 | 72,740 | +1.31(+1.71%) |
Oct 24, 2017 | 76.14 | 77.69 | 75.36 | 76.87 | 54,420 | +1.19(+1.57%) |
Oct 23, 2017 | 76.13 | 76.20 | 75.12 | 75.68 | 79,345 | -0.50(-0.66%) |
Oct 20, 2017 | 76.94 | 76.94 | 75.72 | 76.18 | 48,484 | -0.24(-0.31%) |
Oct 19, 2017 | 76.19 | 76.56 | 75.65 | 76.42 | 34,019 | -0.09(-0.11%) |
Oct 18, 2017 | 76.08 | 76.94 | 74.89 | 76.51 | 53,561 | +0.75(+0.99%) |
Oct 17, 2017 | 75.61 | 76.19 | 75.05 | 75.76 | 44,798 | -0.21(-0.28%) |
Oct 16, 2017 | 75.69 | 76.41 | 74.96 | 75.97 | 44,643 | +0.11(+0.15%) |
Oct 13, 2017 | 75.77 | 75.95 | 75.12 | 75.86 | 41,065 | +0.59(+0.78%) |
Oct 12, 2017 | 75.68 | 75.68 | 74.95 | 75.27 | 49,155 | -0.30(-0.40%) |
Oct 11, 2017 | 75.46 | 75.90 | 73.80 | 75.57 | 84,938 | +0.10(+0.14%) |
Oct 10, 2017 | 74.41 | 75.64 | 74.01 | 75.47 | 55,098 | +1.67(+2.27%) |
Oct 09, 2017 | 74.81 | 75.83 | 73.44 | 73.79 | 55,544 | -1.89(-2.49%) |
Oct 06, 2017 | 75.89 | 76.97 | 75.13 | 75.68 | 42,946 | +0.51(+0.68%) |
Oct 05, 2017 | 75.60 | 75.60 | 74.83 | 75.17 | 37,556 | -0.03(-0.03%) |
Oct 04, 2017 | 75.35 | 76.60 | 74.72 | 75.19 | 47,569 | -0.16(-0.22%) |
Oct 03, 2017 | 76.14 | 76.14 | 74.73 | 75.36 | 60,034 | -0.59(-0.78%) |
Oct 02, 2017 | 74.70 | 76.17 | 74.70 | 75.94 | 55,299 | +1.44(+1.94%) |
Sep 29, 2017 | 75.05 | 75.54 | 73.71 | 74.50 | 46,781 | -1.06(-1.40%) |
Sep 28, 2017 | 74.62 | 76.22 | 74.60 | 75.56 | 48,887 | +0.37(+0.49%) |
Sep 27, 2017 | 73.49 | 75.90 | 72.32 | 75.19 | 76,480 | +2.30(+3.15%) |
Sep 26, 2017 | 71.77 | 73.08 | 70.75 | 72.90 | 47,341 | +1.14(+1.59%) |
Sep 25, 2017 | 69.94 | 71.91 | 69.94 | 71.75 | 69,833 | +0.11(+0.15%) |
Sep 22, 2017 | 71.59 | 72.81 | 71.39 | 71.64 | 35,271 | +0.20(+0.27%) |
Sep 21, 2017 | 72.28 | 73.41 | 71.11 | 71.45 | 85,768 | -1.08(-1.49%) |
Sep 20, 2017 | 70.87 | 72.56 | 70.56 | 72.53 | 54,066 | +2.03(+2.88%) |
Sep 19, 2017 | 70.64 | 70.76 | 69.79 | 70.50 | 75,992 | -0.37(-0.52%) |
Sep 18, 2017 | 70.29 | 71.10 | 69.81 | 70.87 | 55,864 | +0.55(+0.79%) |
Sep 15, 2017 | 70.33 | 70.98 | 69.50 | 70.31 | 115,569 | +0.15(+0.21%) |
Sep 14, 2017 | 68.72 | 70.25 | 68.72 | 70.17 | 43,571 | +1.23(+1.78%) |
Sep 13, 2017 | 67.99 | 70.04 | 67.99 | 68.94 | 46,011 | +0.64(+0.94%) |
Sep 12, 2017 | 67.22 | 68.50 | 66.32 | 68.30 | 30,539 | +1.46(+2.18%) |
Sep 11, 2017 | 66.80 | 67.97 | 66.65 | 66.84 | 39,433 | -0.34(-0.51%) |
Sep 08, 2017 | 66.53 | 68.06 | 65.83 | 67.18 | 38,215 | -0.09(-0.13%) |
Sep 07, 2017 | 67.13 | 67.65 | 65.96 | 67.26 | 40,228 | +0.13(+0.19%) |
Sep 06, 2017 | 67.55 | 68.20 | 65.73 | 67.13 | 33,453 | -0.36(-0.53%) |
Sep 05, 2017 | 67.56 | 68.32 | 66.83 | 67.49 | 42,625 | -0.36(-0.53%) |
Sep 01, 2017 | 68.65 | 68.65 | 65.36 | 67.85 | 28,242 | -0.45(-0.66%) |
Aug 31, 2017 | 67.12 | 68.94 | 67.12 | 68.30 | 47,609 | +1.67(+2.51%) |
Aug 30, 2017 | 67.12 | 67.93 | 65.95 | 66.63 | 67,786 | -0.23(-0.34%) |
Aug 29, 2017 | 66.33 | 67.29 | 65.02 | 66.86 | 46,481 | -0.16(-0.24%) |
Aug 28, 2017 | 65.41 | 67.56 | 65.41 | 67.02 | 44,950 | -0.51(-0.76%) |
Aug 25, 2017 | 65.67 | 67.82 | 65.67 | 67.53 | 72,595 | +1.29(+1.95%) |
Aug 24, 2017 | 67.56 | 67.56 | 65.81 | 66.24 | 29,464 | -0.94(-1.41%) |
Aug 23, 2017 | 66.55 | 70.10 | 66.55 | 67.18 | 59,177 | +0.14(+0.20%) |
Aug 22, 2017 | 66.23 | 67.46 | 65.44 | 67.05 | 70,362 | +1.04(+1.57%) |
Aug 21, 2017 | 65.83 | 66.40 | 65.01 | 66.01 | 59,004 | +0.27(+0.41%) |
Aug 18, 2017 | 65.98 | 66.95 | 65.27 | 65.74 | 95,855 | -0.52(-0.78%) |
Aug 17, 2017 | 67.34 | 67.46 | 66.06 | 66.26 | 55,157 | -1.53(-2.26%) |
Aug 16, 2017 | 67.97 | 68.31 | 67.06 | 67.79 | 59,746 | +0.19(+0.28%) |
Aug 15, 2017 | 68.36 | 69.58 | 67.35 | 67.60 | 40,394 | -1.20(-1.74%) |
Aug 14, 2017 | 67.76 | 69.18 | 67.48 | 68.80 | 41,981 | +1.51(+2.25%) |
Aug 11, 2017 | 67.48 | 68.26 | 66.85 | 67.29 | 58,221 | -0.11(-0.16%) |
Aug 10, 2017 | 68.08 | 68.25 | 66.61 | 67.40 | 43,048 | -1.29(-1.88%) |
Aug 09, 2017 | 68.85 | 69.40 | 67.95 | 68.69 | 38,613 | -0.67(-0.97%) |
Aug 08, 2017 | 69.23 | 70.45 | 68.64 | 69.36 | 40,861 | +0.08(+0.11%) |
Aug 07, 2017 | 70.49 | 70.49 | 69.06 | 69.29 | 45,205 | -0.71(-1.01%) |
Aug 04, 2017 | 69.17 | 74.52 | 67.84 | 69.99 | 45,876 | +1.34(+1.96%) |
Aug 03, 2017 | 68.14 | 70.04 | 68.00 | 68.65 | 69,237 | +0.50(+0.74%) |
Aug 02, 2017 | 68.66 | 69.94 | 68.08 | 68.15 | 83,063 | -0.36(-0.52%) |
Aug 01, 2017 | 67.12 | 68.65 | 65.55 | 68.50 | 95,158 | +1.60(+2.39%) |
Jul 31, 2017 | 67.24 | 67.75 | 66.51 | 66.90 | 90,607 | -0.35(-0.52%) |
Jul 28, 2017 | 67.11 | 67.69 | 66.70 | 67.25 | 101,469 | +0.02(+0.03%) |
Jul 27, 2017 | 68.19 | 68.19 | 66.99 | 67.23 | 151,515 | -1.57(-2.29%) |
Jul 26, 2017 | 80.83 | 80.83 | 66.67 | 68.81 | 244,514 | -7.57(-9.91%) |
Jul 25, 2017 | 77.98 | 78.04 | 76.09 | 76.37 | 80,198 | -1.68(-2.15%) |
Jul 24, 2017 | 78.69 | 78.70 | 76.77 | 78.05 | 56,908 | -0.65(-0.82%) |
Jul 21, 2017 | 80.69 | 80.69 | 78.19 | 78.70 | 48,987 | -1.49(-1.86%) |
Jul 20, 2017 | 80.54 | 79.03 | 80.19 | 38,094 | +0.08(+0.10%) | |
Jul 19, 2017 | 78.36 | 80.26 | 78.17 | 80.11 | 65,164 | +2.04(+2.62%) |
Jul 18, 2017 | 77.15 | 78.34 | 77.05 | 78.07 | 50,931 | +0.91(+1.18%) |
Jul 17, 2017 | 77.04 | 77.67 | 76.73 | 77.16 | 66,822 | -0.20(-0.25%) |
Jul 14, 2017 | 77.40 | 78.09 | 77.17 | 77.35 | 49,924 | -0.12(-0.15%) |
Jul 13, 2017 | 78.05 | 78.11 | 77.24 | 77.47 | 52,918 | -0.89(-1.14%) |
Jul 12, 2017 | 79.73 | 79.73 | 77.66 | 78.37 | 35,955 | +0.34(+0.44%) |
Jul 11, 2017 | 76.94 | 78.26 | 76.34 | 78.03 | 58,055 | +1.00(+1.30%) |
Jul 10, 2017 | 78.20 | 78.71 | 76.48 | 77.02 | 42,913 | -1.67(-2.12%) |
Jul 07, 2017 | 77.17 | 79.01 | 77.02 | 78.69 | 38,895 | +2.03(+2.64%) |
Jul 06, 2017 | 78.40 | 78.48 | 76.19 | 76.66 | 92,530 | -1.95(-2.48%) |
Jul 05, 2017 | 79.71 | 79.71 | 77.08 | 78.61 | 104,376 | -1.11(-1.40%) |
Jul 03, 2017 | 79.87 | 80.34 | 79.00 | 79.73 | 36,772 | +0.40(+0.50%) |
Jun 30, 2017 | 79.27 | 80.14 | 77.98 | 79.33 | 53,700 | -0.54(-0.67%) |
Jun 29, 2017 | 80.66 | 80.66 | 78.82 | 79.86 | 80,810 | -0.57(-0.71%) |
Jun 28, 2017 | 79.04 | 80.53 | 78.54 | 80.43 | 62,058 | +2.03(+2.59%) |
Jun 27, 2017 | 79.16 | 79.37 | 77.88 | 78.40 | 66,734 | -0.80(-1.01%) |
Jun 26, 2017 | 78.83 | 79.45 | 78.33 | 79.20 | 69,512 | +0.37(+0.46%) |
Jun 23, 2017 | 78.50 | 79.77 | 78.50 | 78.83 | 326,198 | +0.45(+0.58%) |
Jun 22, 2017 | 78.54 | 79.00 | 78.01 | 78.38 | 71,999 | -0.02(-0.02%) |
Jun 21, 2017 | 78.68 | 79.29 | 77.70 | 78.40 | 58,089 | -0.20(-0.26%) |
Jun 20, 2017 | 78.74 | 79.57 | 77.93 | 78.60 | 67,332 | -0.55(-0.70%) |
Jun 19, 2017 | 79.78 | 81.39 | 78.54 | 79.16 | 51,319 | -0.13(-0.16%) |
Jun 16, 2017 | 78.77 | 79.91 | 78.53 | 79.28 | 126,729 | +0.07(+0.09%) |
Jun 15, 2017 | 78.82 | 79.28 | 78.19 | 79.22 | 47,109 | +0.40(+0.51%) |
Jun 14, 2017 | 79.56 | 81.18 | 78.20 | 78.82 | 47,535 | -0.99(-1.24%) |
Jun 13, 2017 | 79.74 | 80.48 | 79.25 | 79.80 | 67,652 | +0.01(+0.01%) |
Jun 12, 2017 | 79.76 | 81.47 | 78.81 | 79.80 | 68,440 | +0.23(+0.29%) |
Jun 09, 2017 | 77.93 | 79.80 | 77.93 | 79.57 | 93,519 | +2.23(+2.88%) |
Jun 08, 2017 | 77.07 | 78.41 | 76.90 | 77.34 | 50,925 | +0.26(+0.34%) |
Jun 07, 2017 | 76.96 | 77.48 | 76.59 | 77.07 | 36,458 | +0.28(+0.37%) |
Jun 06, 2017 | 76.30 | 77.04 | 75.84 | 76.79 | 66,735 | -0.06(-0.08%) |
Jun 05, 2017 | 75.80 | 77.00 | 75.55 | 76.85 | 70,995 | +0.93(+1.22%) |
Jun 02, 2017 | 76.40 | 78.60 | 75.90 | 75.92 | 89,834 | -0.53(-0.69%) |
Jun 01, 2017 | 75.22 | 77.00 | 75.20 | 76.45 | 61,557 | +1.40(+1.86%) |
May 31, 2017 | 72.19 | 75.38 | 72.19 | 75.06 | 48,161 | +0.14(+0.18%) |
May 30, 2017 | 75.22 | 75.39 | 74.59 | 74.92 | 44,680 | -0.48(-0.64%) |
May 26, 2017 | 74.76 | 75.79 | 74.47 | 75.40 | 58,547 | +0.64(+0.86%) |
May 25, 2017 | 75.66 | 76.76 | 74.70 | 74.76 | 53,985 | -0.66(-0.88%) |
May 24, 2017 | 75.01 | 75.69 | 74.11 | 75.42 | 121,292 | +0.49(+0.66%) |
May 23, 2017 | 75.19 | 76.35 | 73.59 | 74.93 | 81,535 | +0.14(+0.18%) |
May 22, 2017 | 74.59 | 75.36 | 73.54 | 74.79 | 115,191 | +0.16(+0.22%) |
May 19, 2017 | 73.40 | 75.07 | 72.70 | 74.63 | 95,503 | +1.34(+1.83%) |
May 18, 2017 | 72.64 | 73.88 | 72.64 | 73.29 | 103,916 | +0.23(+0.31%) |
May 17, 2017 | 74.50 | 75.45 | 72.06 | 73.06 | 127,462 | -2.44(-3.23%) |
May 16, 2017 | 76.70 | 76.91 | 75.28 | 75.50 | 115,761 | -1.30(-1.69%) |
May 15, 2017 | 77.65 | 78.90 | 76.59 | 76.79 | 72,824 | -0.21(-0.28%) |
May 12, 2017 | 77.80 | 78.19 | 76.62 | 77.01 | 50,531 | -1.20(-1.54%) |
May 11, 2017 | 79.08 | 79.14 | 77.08 | 78.21 | 61,987 | -1.09(-1.37%) |
May 10, 2017 | 78.70 | 79.67 | 78.02 | 79.30 | 54,065 | +0.53(+0.67%) |
May 09, 2017 | 78.30 | 79.61 | 77.63 | 78.77 | 58,687 | +1.02(+1.31%) |
May 08, 2017 | 77.23 | 78.26 | 77.23 | 77.75 | 83,794 | +0.53(+0.69%) |
May 05, 2017 | 77.37 | 77.39 | 74.78 | 77.22 | 81,422 | -0.14(-0.19%) |
May 04, 2017 | 79.79 | 79.79 | 74.13 | 77.36 | 94,088 | -2.44(-3.05%) |
May 03, 2017 | 71.66 | 80.05 | 71.59 | 79.80 | 196,307 | +6.12(+8.30%) |
May 02, 2017 | 74.17 | 74.33 | 72.72 | 73.68 | 75,898 | -0.14(-0.20%) |