Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.99 | 88.95 | 87.99 | 88.31 | 130,496 | +0.50(+0.57%) |
Sep 27, 2018 | 87.35 | 88.68 | 86.99 | 87.81 | 97,252 | +0.50(+0.58%) |
Sep 26, 2018 | 88.04 | 88.36 | 87.22 | 87.31 | 140,902 | -0.55(-0.62%) |
Sep 25, 2018 | 90.00 | 90.41 | 87.63 | 87.86 | 207,032 | -2.83(-3.12%) |
Sep 24, 2018 | 91.97 | 92.15 | 90.28 | 90.69 | 112,358 | -1.28(-1.39%) |
Sep 21, 2018 | 95.08 | 95.08 | 91.92 | 91.97 | 318,200 | -2.97(-3.13%) |
Sep 20, 2018 | 95.72 | 96.40 | 94.39 | 94.94 | 253,508 | -0.69(-0.72%) |
Sep 19, 2018 | 96.13 | 96.49 | 94.30 | 95.63 | 207,760 | -0.14(-0.14%) |
Sep 18, 2018 | 92.70 | 95.85 | 92.70 | 95.76 | 185,405 | +3.11(+3.35%) |
Sep 17, 2018 | 93.02 | 93.11 | 91.42 | 92.65 | 128,203 | -0.64(-0.69%) |
Sep 14, 2018 | 92.88 | 94.48 | 92.52 | 93.29 | 156,857 | +0.32(+0.34%) |
Sep 13, 2018 | 91.51 | 93.07 | 90.87 | 92.97 | 111,640 | +1.55(+1.70%) |
Sep 12, 2018 | 92.11 | 92.59 | 89.87 | 91.42 | 279,788 | -1.46(-1.57%) |
Sep 11, 2018 | 97.77 | 98.60 | 92.52 | 92.88 | 455,248 | -5.07(-5.18%) |
Sep 10, 2018 | 98.28 | 98.73 | 97.55 | 97.96 | 143,856 | +0.05(+0.05%) |
Sep 07, 2018 | 95.72 | 98.37 | 95.26 | 97.91 | 305,621 | +2.70(+2.83%) |
Sep 06, 2018 | 93.57 | 96.49 | 92.79 | 95.21 | 207,326 | +1.92(+2.06%) |
Sep 05, 2018 | 91.37 | 94.94 | 89.45 | 93.29 | 316,732 | -1.83(-1.92%) |
Sep 04, 2018 | 94.94 | 95.85 | 92.20 | 95.12 | 170,081 | -1.65(-1.70%) |
Aug 31, 2018 | 96.77 | 96.77 | 96.77 | 0 | +1.97(+2.07%) | |
Aug 30, 2018 | 94.94 | 95.26 | 93.80 | 94.80 | 55,587 | -0.14(-0.14%) |
Aug 29, 2018 | 93.84 | 95.17 | 93.71 | 94.94 | 75,291 | +1.05(+1.12%) |
Aug 28, 2018 | 96.13 | 96.68 | 93.89 | 93.89 | 92,056 | -2.97(-3.07%) |
Aug 27, 2018 | 97.32 | 98.30 | 96.54 | 96.86 | 96,365 | +0.41(+0.43%) |
Aug 24, 2018 | 95.81 | 96.91 | 95.63 | 96.45 | 101,727 | +0.73(+0.76%) |
Aug 23, 2018 | 95.53 | 96.49 | 94.94 | 95.72 | 116,879 | +0.05(+0.05%) |
Aug 22, 2018 | 92.84 | 95.95 | 92.59 | 95.67 | 131,257 | +2.61(+2.80%) |
Aug 21, 2018 | 92.84 | 93.34 | 91.33 | 93.07 | 122,816 | +0.55(+0.59%) |
Aug 20, 2018 | 92.33 | 93.11 | 92.15 | 92.52 | 118,648 | +0.34(+0.37%) |
Aug 17, 2018 | 91.15 | 92.33 | 90.00 | 92.17 | 303,652 | +0.75(+0.82%) |
Aug 16, 2018 | 92.29 | 93.43 | 90.28 | 91.42 | 205,389 | -0.82(-0.89%) |
Aug 15, 2018 | 92.97 | 93.98 | 91.83 | 92.24 | 236,099 | -0.91(-0.98%) |
Aug 14, 2018 | 89.77 | 93.48 | 89.57 | 93.16 | 285,404 | +3.34(+3.72%) |
Aug 13, 2018 | 89.23 | 90.28 | 88.58 | 89.82 | 181,271 | +0.23(+0.26%) |
Aug 10, 2018 | 87.63 | 90.23 | 87.53 | 89.59 | 169,546 | +1.42(+1.61%) |
Aug 09, 2018 | 86.35 | 88.75 | 86.35 | 88.17 | 93,830 | +1.60(+1.85%) |
Aug 08, 2018 | 85.30 | 87.76 | 85.14 | 86.58 | 169,430 | +0.78(+0.91%) |
Aug 07, 2018 | 87.17 | 87.26 | 85.43 | 85.80 | 114,828 | -1.69(-1.93%) |
Aug 06, 2018 | 86.62 | 87.76 | 86.53 | 87.49 | 54,177 | +0.87(+1.00%) |
Aug 03, 2018 | 85.80 | 86.85 | 85.62 | 86.62 | 66,834 | +0.91(+1.07%) |
Aug 02, 2018 | 84.52 | 85.84 | 84.52 | 85.71 | 38,744 | +0.96(+1.13%) |
Aug 01, 2018 | 84.70 | 85.02 | 84.15 | 84.75 | 79,699 | +0.18(+0.22%) |
Jul 31, 2018 | 84.79 | 85.39 | 83.56 | 84.56 | 77,483 | +0.00(+0.00%) |
Jul 30, 2018 | 84.24 | 85.25 | 83.42 | 84.56 | 66,184 | +0.23(+0.27%) |
Jul 27, 2018 | 85.11 | 85.57 | 83.51 | 84.34 | 91,336 | -0.64(-0.75%) |
Jul 26, 2018 | 84.84 | 86.80 | 84.15 | 84.98 | 116,278 | +0.09(+0.11%) |
Jul 25, 2018 | 86.07 | 86.48 | 83.70 | 84.88 | 116,983 | -1.33(-1.54%) |
Jul 24, 2018 | 87.26 | 87.44 | 85.07 | 86.21 | 125,144 | -0.59(-0.68%) |
Jul 23, 2018 | 85.94 | 86.99 | 85.12 | 86.80 | 218,839 | +0.82(+0.96%) |
Jul 20, 2018 | 85.94 | 86.90 | 85.75 | 85.98 | 99,964 | -0.09(-0.11%) |
Jul 19, 2018 | 86.21 | 87.31 | 85.62 | 86.07 | 216,185 | -0.32(-0.37%) |
Jul 18, 2018 | 87.26 | 87.31 | 85.84 | 86.39 | 211,379 | -1.14(-1.31%) |
Jul 17, 2018 | 86.30 | 87.90 | 86.03 | 87.53 | 56,908 | +1.05(+1.22%) |
Jul 16, 2018 | 87.08 | 87.22 | 85.75 | 86.48 | 70,363 | -0.55(-0.63%) |
Jul 13, 2018 | 87.22 | 88.27 | 86.85 | 87.03 | 58,378 | -0.05(-0.05%) |
Jul 12, 2018 | 87.86 | 88.17 | 86.35 | 87.08 | 84,874 | -0.59(-0.68%) |
Jul 11, 2018 | 87.31 | 88.13 | 87.26 | 87.67 | 76,404 | +0.32(+0.37%) |
Jul 10, 2018 | 88.17 | 88.22 | 86.83 | 87.35 | 90,711 | -0.69(-0.78%) |
Jul 09, 2018 | 89.77 | 89.77 | 87.40 | 88.04 | 147,637 | -1.37(-1.53%) |
Jul 06, 2018 | 89.45 | 90.51 | 88.95 | 89.41 | 108,143 | -0.05(-0.05%) |
Jul 05, 2018 | 88.95 | 89.55 | 88.17 | 89.45 | 98,542 | +0.91(+1.03%) |
Jul 03, 2018 | 88.54 | 88.54 | 88.54 | 0 | -0.23(-0.26%) | |
Jul 02, 2018 | 87.26 | 88.86 | 86.28 | 88.77 | 184,258 | +0.87(+0.99%) |
Jun 29, 2018 | 88.27 | 86.30 | 87.90 | 185,615 | +0.96(+1.10%) | |
Jun 28, 2018 | 85.71 | 87.67 | 85.25 | 86.94 | 118,353 | +1.28(+1.49%) |
Jun 27, 2018 | 87.53 | 87.53 | 84.56 | 85.66 | 164,659 | -1.69(-1.94%) |
Jun 26, 2018 | 88.17 | 88.59 | 87.03 | 87.35 | 142,160 | -0.69(-0.78%) |
Jun 25, 2018 | 86.39 | 88.36 | 86.36 | 88.04 | 153,310 | +1.19(+1.37%) |
Jun 22, 2018 | 85.52 | 87.03 | 85.20 | 86.85 | 153,274 | +1.42(+1.66%) |
Jun 21, 2018 | 86.53 | 86.71 | 85.11 | 85.43 | 149,868 | -0.96(-1.11%) |
Jun 20, 2018 | 84.98 | 87.26 | 84.64 | 86.39 | 121,488 | +1.83(+2.16%) |
Jun 19, 2018 | 82.78 | 84.84 | 82.51 | 84.56 | 146,480 | +1.10(+1.31%) |
Jun 18, 2018 | 83.33 | 83.88 | 82.55 | 83.47 | 83,618 | -0.27(-0.33%) |
Jun 15, 2018 | 83.92 | 82.28 | 83.74 | 198,246 | +0.14(+0.16%) | |
Jun 14, 2018 | 80.68 | 83.83 | 80.68 | 83.60 | 245,364 | +2.93(+3.63%) |
Jun 13, 2018 | 77.57 | 80.77 | 77.57 | 80.68 | 195,121 | +3.06(+3.95%) |
Jun 12, 2018 | 76.56 | 77.94 | 76.29 | 77.62 | 303,618 | +0.96(+1.25%) |
Jun 11, 2018 | 77.80 | 78.12 | 76.56 | 76.66 | 242,002 | -1.14(-1.47%) |
Jun 08, 2018 | 76.75 | 77.80 | 76.38 | 77.80 | 256,884 | +1.01(+1.31%) |
Jun 07, 2018 | 80.63 | 80.63 | 75.92 | 76.79 | 507,587 | -4.25(-5.25%) |
Jun 06, 2018 | 81.50 | 81.50 | 75.88 | 81.04 | 320,972 | -0.78(-0.95%) |
Jun 05, 2018 | 83.83 | 83.83 | 79.35 | 81.82 | 295,383 | +0.82(+1.02%) |
Jun 04, 2018 | 82.00 | 82.60 | 80.50 | 81.00 | 207,515 | -0.82(-1.01%) |
Jun 01, 2018 | 81.18 | 82.10 | 79.99 | 81.82 | 232,412 | +1.37(+1.70%) |
May 31, 2018 | 81.41 | 81.41 | 80.04 | 80.45 | 151,765 | -0.91(-1.12%) |
May 30, 2018 | 81.91 | 83.15 | 81.14 | 81.36 | 217,752 | -0.32(-0.39%) |
May 29, 2018 | 80.54 | 82.55 | 80.08 | 81.68 | 233,205 | +1.14(+1.42%) |
May 25, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.14(+0.17%) | |
May 24, 2018 | 85.52 | 85.57 | 78.99 | 80.40 | 542,992 | -5.58(-6.49%) |
May 23, 2018 | 85.02 | 86.19 | 84.98 | 85.98 | 161,019 | +0.73(+0.86%) |
May 22, 2018 | 88.77 | 89.09 | 85.20 | 85.25 | 128,896 | -3.43(-3.87%) |
May 21, 2018 | 85.89 | 88.68 | 85.57 | 88.68 | 145,450 | +3.11(+3.63%) |
May 18, 2018 | 85.39 | 86.54 | 84.52 | 85.57 | 221,822 | +0.18(+0.21%) |
May 17, 2018 | 88.54 | 89.04 | 85.20 | 85.39 | 129,020 | -2.97(-3.36%) |
May 16, 2018 | 85.71 | 88.45 | 85.71 | 88.36 | 336,455 | +2.70(+3.15%) |
May 15, 2018 | 83.70 | 85.91 | 83.70 | 85.66 | 251,290 | +2.01(+2.40%) |
May 14, 2018 | 86.12 | 86.60 | 83.28 | 83.65 | 145,991 | -2.29(-2.66%) |
May 11, 2018 | 86.53 | 86.80 | 85.71 | 85.94 | 105,380 | -0.27(-0.32%) |
May 10, 2018 | 86.99 | 87.35 | 85.94 | 86.21 | 167,336 | -0.69(-0.79%) |
May 09, 2018 | 86.48 | 87.40 | 86.48 | 86.90 | 135,925 | +0.55(+0.64%) |
May 08, 2018 | 86.26 | 86.71 | 85.66 | 86.35 | 92,199 | -0.09(-0.11%) |
May 07, 2018 | 86.16 | 86.80 | 85.91 | 86.44 | 82,645 | +0.55(+0.64%) |
May 04, 2018 | 83.88 | 86.90 | 83.88 | 85.89 | 113,018 | +1.92(+2.29%) |
May 03, 2018 | 85.34 | 85.39 | 83.92 | 83.97 | 82,632 | -1.42(-1.66%) |
May 02, 2018 | 84.29 | 86.48 | 84.24 | 85.39 | 214,397 | +1.05(+1.25%) |
May 01, 2018 | 85.43 | 85.89 | 83.51 | 84.34 | 167,774 | -1.33(-1.55%) |
Apr 30, 2018 | 88.27 | 88.63 | 85.20 | 85.66 | 169,183 | -2.42(-2.75%) |
Apr 27, 2018 | 89.45 | 89.77 | 87.99 | 88.08 | 85,984 | -1.01(-1.13%) |
Apr 26, 2018 | 88.27 | 89.50 | 88.08 | 89.09 | 119,839 | +1.05(+1.19%) |
Apr 25, 2018 | 87.22 | 88.31 | 86.85 | 88.04 | 95,840 | +0.87(+1.00%) |
Apr 24, 2018 | 86.85 | 87.35 | 86.39 | 87.17 | 78,416 | +0.50(+0.58%) |
Apr 23, 2018 | 87.63 | 87.90 | 86.39 | 86.67 | 103,444 | -0.69(-0.78%) |
Apr 20, 2018 | 88.72 | 89.91 | 86.99 | 87.35 | 119,090 | -1.83(-2.05%) |
Apr 19, 2018 | 89.27 | 89.82 | 88.91 | 89.18 | 113,340 | -0.50(-0.56%) |
Apr 18, 2018 | 90.19 | 90.37 | 89.64 | 89.68 | 119,910 | -0.37(-0.41%) |
Apr 17, 2018 | 89.27 | 90.28 | 88.45 | 90.05 | 139,730 | +1.14(+1.29%) |
Apr 16, 2018 | 87.99 | 89.13 | 87.08 | 88.91 | 135,062 | +1.33(+1.51%) |
Apr 13, 2018 | 87.31 | 87.86 | 86.23 | 87.58 | 179,656 | +0.55(+0.63%) |
Apr 12, 2018 | 86.71 | 87.76 | 86.07 | 87.03 | 100,141 | +0.69(+0.79%) |
Apr 11, 2018 | 85.30 | 86.58 | 84.15 | 86.35 | 95,717 | +0.87(+1.02%) |
Apr 10, 2018 | 84.61 | 85.62 | 84.02 | 85.48 | 118,960 | +1.42(+1.69%) |
Apr 09, 2018 | 83.88 | 85.02 | 83.24 | 84.06 | 158,177 | +0.78(+0.93%) |
Apr 06, 2018 | 85.48 | 87.08 | 82.74 | 83.28 | 246,371 | -2.65(-3.09%) |
Apr 05, 2018 | 87.99 | 89.44 | 85.57 | 85.94 | 194,795 | -1.92(-2.19%) |
Apr 04, 2018 | 87.35 | 88.86 | 85.31 | 87.86 | 303,523 | -0.18(-0.21%) |
Apr 03, 2018 | 85.39 | 88.72 | 85.07 | 88.04 | 413,636 | +3.02(+3.55%) |
Apr 02, 2018 | 84.34 | 85.66 | 83.10 | 85.02 | 423,543 | +0.73(+0.87%) |
Mar 29, 2018 | 84.29 | 84.29 | 84.29 | 0 | +0.87(+1.04%) | |
Mar 28, 2018 | 82.78 | 83.70 | 81.78 | 83.42 | 161,077 | +0.46(+0.55%) |
Mar 27, 2018 | 82.46 | 83.56 | 81.78 | 82.96 | 161,281 | +0.87(+1.06%) |
Mar 26, 2018 | 81.41 | 82.32 | 81.00 | 82.10 | 109,709 | +1.28(+1.58%) |
Mar 23, 2018 | 81.59 | 83.51 | 80.77 | 80.82 | 150,209 | -0.78(-0.95%) |
Mar 22, 2018 | 82.14 | 83.83 | 81.50 | 81.59 | 128,741 | -0.96(-1.16%) |
Mar 21, 2018 | 83.47 | 84.56 | 82.46 | 82.55 | 170,519 | -0.59(-0.71%) |
Mar 20, 2018 | 82.55 | 83.70 | 82.19 | 83.15 | 141,243 | +0.91(+1.11%) |
Mar 19, 2018 | 82.96 | 83.24 | 81.59 | 82.23 | 165,013 | -1.19(-1.42%) |
Mar 16, 2018 | 84.02 | 84.02 | 82.55 | 83.42 | 308,374 | -0.73(-0.87%) |
Mar 15, 2018 | 86.12 | 87.53 | 83.56 | 84.15 | 155,385 | -1.78(-2.07%) |
Mar 14, 2018 | 83.06 | 85.98 | 83.06 | 85.94 | 265,176 | +2.93(+3.52%) |
Mar 13, 2018 | 83.06 | 84.24 | 82.48 | 83.01 | 166,815 | +0.41(+0.50%) |
Mar 12, 2018 | 80.63 | 83.15 | 80.63 | 82.60 | 174,961 | +2.15(+2.67%) |
Mar 09, 2018 | 79.81 | 80.59 | 78.71 | 80.45 | 147,346 | +0.73(+0.92%) |
Mar 08, 2018 | 78.26 | 81.27 | 78.26 | 79.72 | 123,620 | +2.61(+3.38%) |
Mar 07, 2018 | 77.34 | 77.11 | 283,685 | -0.37(-0.47%) | ||
Mar 06, 2018 | 75.79 | 77.75 | 74.60 | 77.48 | 213,681 | +1.83(+2.42%) |
Mar 05, 2018 | 76.84 | 77.11 | 75.56 | 75.65 | 216,083 | -1.33(-1.72%) |
Mar 02, 2018 | 76.34 | 78.16 | 76.34 | 76.98 | 126,542 | +0.05(+0.06%) |
Mar 01, 2018 | 77.71 | 78.71 | 76.56 | 76.93 | 148,855 | -1.10(-1.41%) |
Feb 28, 2018 | 79.90 | 80.27 | 78.03 | 78.03 | 101,739 | -1.60(-2.01%) |
Feb 27, 2018 | 80.82 | 81.14 | 79.63 | 79.63 | 161,023 | -0.91(-1.14%) |
Feb 26, 2018 | 79.22 | 80.63 | 78.90 | 80.54 | 364,640 | +1.37(+1.73%) |
Feb 23, 2018 | 79.22 | 79.54 | 78.48 | 79.17 | 81,787 | +0.48(+0.61%) |
Feb 22, 2018 | 79.54 | 79.54 | 78.62 | 78.69 | 143,679 | -0.98(-1.23%) |
Feb 21, 2018 | 79.81 | 81.78 | 79.54 | 79.67 | 86,569 | -0.18(-0.23%) |
Feb 20, 2018 | 81.04 | 81.23 | 79.63 | 79.86 | 139,931 | -1.46(-1.80%) |
Feb 16, 2018 | 81.32 | 81.32 | 81.32 | 0 | -0.27(-0.34%) | |
Feb 15, 2018 | 80.72 | 82.23 | 79.39 | 81.59 | 146,476 | +0.91(+1.13%) |
Feb 14, 2018 | 78.90 | 81.00 | 78.76 | 80.68 | 100,904 | +1.60(+2.02%) |
Feb 13, 2018 | 77.30 | 79.44 | 76.70 | 79.08 | 110,439 | +1.60(+2.06%) |
Feb 12, 2018 | 76.93 | 78.07 | 76.45 | 77.48 | 184,819 | +0.82(+1.07%) |
Feb 09, 2018 | 77.39 | 78.16 | 76.43 | 76.66 | 163,199 | +0.00(+0.00%) |
Feb 08, 2018 | 77.34 | 78.16 | 76.61 | 76.66 | 157,124 | -0.78(-1.00%) |
Feb 07, 2018 | 76.15 | 77.30 | 76.15 | 77.43 | 100,784 | +0.87(+1.13%) |
Feb 06, 2018 | 75.79 | 77.39 | 73.64 | 76.56 | 177,847 | -0.50(-0.65%) |
Feb 05, 2018 | 78.26 | 78.32 | 76.56 | 77.07 | 109,170 | -1.55(-1.98%) |
Feb 02, 2018 | 79.31 | 79.31 | 78.16 | 78.62 | 122,465 | -0.82(-1.04%) |
Feb 01, 2018 | 79.49 | 79.72 | 78.94 | 79.44 | 108,563 | -0.09(-0.11%) |
Jan 31, 2018 | 79.86 | 80.27 | 78.94 | 79.54 | 232,431 | +0.00(+0.00%) |
Jan 30, 2018 | 79.17 | 80.01 | 78.99 | 79.54 | 116,233 | -0.09(-0.11%) |
Jan 29, 2018 | 79.54 | 79.99 | 79.31 | 79.63 | 88,613 | +0.05(+0.06%) |
Jan 26, 2018 | 79.81 | 79.81 | 78.87 | 79.58 | 112,945 | -0.05(-0.06%) |
Jan 25, 2018 | 79.44 | 80.13 | 79.26 | 79.63 | 216,797 | +0.37(+0.46%) |
Jan 24, 2018 | 79.90 | 79.90 | 78.60 | 79.26 | 436,562 | -0.50(-0.63%) |
Jan 23, 2018 | 80.18 | 81.41 | 78.21 | 79.76 | 649,567 | -0.64(-0.80%) |
Jan 22, 2018 | 81.36 | 81.36 | 80.13 | 80.40 | 189,917 | -0.59(-0.73%) |
Jan 19, 2018 | 80.50 | 81.46 | 80.31 | 81.00 | 168,467 | +0.46(+0.57%) |
Jan 18, 2018 | 81.91 | 81.91 | 80.08 | 80.54 | 161,693 | -1.19(-1.45%) |
Jan 17, 2018 | 81.14 | 83.06 | 80.77 | 81.73 | 601,282 | +1.14(+1.42%) |
Jan 16, 2018 | 81.68 | 82.10 | 80.54 | 80.59 | 337,712 | -0.32(-0.40%) |
Jan 12, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.46(+1.84%) | |
Jan 11, 2018 | 79.90 | 80.77 | 78.94 | 79.44 | 459,388 | -0.41(-0.52%) |
Jan 10, 2018 | 79.86 | 277,446 | -1.23(-1.52%) | |||
Jan 09, 2018 | 80.18 | 81.87 | 80.04 | 81.09 | 221,823 | +1.10(+1.37%) |
Jan 08, 2018 | 79.08 | 80.54 | 78.85 | 79.99 | 230,634 | +0.96(+1.21%) |
Jan 05, 2018 | 79.17 | 79.44 | 78.35 | 79.03 | 176,427 | -0.05(-0.06%) |
Jan 04, 2018 | 77.75 | 79.22 | 77.30 | 79.08 | 167,146 | +1.28(+1.65%) |
Jan 03, 2018 | 78.12 | 79.12 | 76.52 | 77.80 | 218,841 | -0.73(-0.93%) |
Jan 02, 2018 | 77.16 | 79.58 | 77.02 | 78.53 | 234,248 | +1.37(+1.78%) |
Dec 29, 2017 | 77.16 | 77.16 | 77.16 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 71.95 | 77.43 | 71.44 | 77.02 | 384,343 | +5.03(+6.98%) |
Dec 27, 2017 | 72.22 | 73.04 | 71.67 | 71.99 | 490,235 | -0.37(-0.51%) |
Dec 26, 2017 | 71.90 | 73.14 | 71.81 | 72.36 | 228,021 | +0.41(+0.57%) |
Dec 22, 2017 | 71.58 | 72.63 | 71.03 | 71.95 | 173,598 | +0.09(+0.13%) |
Dec 21, 2017 | 72.04 | 72.68 | 71.81 | 71.86 | 167,266 | -0.59(-0.82%) |
Dec 20, 2017 | 73.27 | 75.88 | 71.26 | 72.45 | 418,603 | +1.69(+2.39%) |
Dec 19, 2017 | 70.21 | 75.47 | 69.21 | 70.76 | 811,670 | +1.78(+2.58%) |
Dec 18, 2017 | 69.25 | 70.17 | 68.61 | 68.98 | 251,341 | +0.32(+0.47%) |
Dec 15, 2017 | 68.02 | 68.98 | 66.85 | 68.66 | 295,299 | +0.59(+0.87%) |
Dec 14, 2017 | 69.11 | 69.43 | 67.38 | 68.06 | 251,249 | -0.91(-1.33%) |
Dec 13, 2017 | 66.87 | 69.71 | 66.74 | 68.98 | 326,507 | +2.10(+3.14%) |
Dec 12, 2017 | 65.50 | 67.38 | 65.50 | 66.87 | 271,019 | +1.92(+2.96%) |
Dec 11, 2017 | 65.96 | 67.15 | 63.99 | 64.95 | 163,187 | -0.78(-1.18%) |
Dec 08, 2017 | 66.55 | 66.55 | 65.46 | 65.73 | 89,685 | -0.46(-0.69%) |
Dec 07, 2017 | 67.70 | 68.52 | 65.91 | 66.19 | 131,915 | -1.46(-2.16%) |
Dec 06, 2017 | 68.89 | 68.89 | 66.97 | 67.65 | 206,651 | -1.42(-2.05%) |
Dec 05, 2017 | 70.39 | 71.21 | 68.57 | 69.07 | 100,793 | -1.46(-2.07%) |
Dec 04, 2017 | 70.90 | 70.90 | 69.37 | 70.53 | 103,584 | +0.37(+0.52%) |
Dec 01, 2017 | 69.80 | 70.30 | 68.79 | 70.17 | 145,884 | +0.32(+0.46%) |
Nov 30, 2017 | 70.17 | 70.39 | 69.16 | 69.85 | 92,943 | -0.05(-0.07%) |
Nov 29, 2017 | 69.62 | 70.53 | 69.62 | 69.89 | 172,739 | +0.69(+0.99%) |
Nov 28, 2017 | 67.97 | 69.39 | 67.65 | 69.21 | 145,563 | +1.42(+2.09%) |
Nov 27, 2017 | 68.25 | 68.38 | 67.74 | 67.79 | 41,266 | -0.59(-0.87%) |
Nov 24, 2017 | 68.15 | 68.38 | 67.74 | 68.38 | 21,499 | +0.27(+0.40%) |
Nov 22, 2017 | 68.70 | 68.70 | 67.42 | 68.11 | 54,497 | -0.32(-0.47%) |
Nov 21, 2017 | 68.11 | 68.93 | 67.88 | 68.43 | 139,814 | +0.55(+0.81%) |
Nov 20, 2017 | 67.56 | 67.93 | 67.51 | 67.88 | 80,269 | +0.64(+0.95%) |
Nov 17, 2017 | 66.55 | 67.51 | 66.55 | 67.24 | 82,853 | +0.27(+0.41%) |
Nov 16, 2017 | 65.37 | 67.42 | 65.27 | 66.97 | 128,703 | +1.97(+3.02%) |
Nov 15, 2017 | 65.63 | 65.91 | 64.77 | 65.00 | 90,244 | -0.52(-0.79%) |
Nov 14, 2017 | 64.19 | 65.81 | 64.19 | 65.52 | 69,462 | +1.24(+1.93%) |
Nov 13, 2017 | 64.19 | 65.00 | 63.56 | 64.28 | 55,455 | +0.09(+0.14%) |
Nov 10, 2017 | 63.56 | 64.50 | 63.56 | 64.19 | 56,226 | +0.45(+0.71%) |
Nov 09, 2017 | 63.60 | 64.41 | 63.42 | 63.74 | 69,107 | -0.05(-0.07%) |
Nov 08, 2017 | 62.52 | 64.01 | 62.16 | 63.78 | 69,752 | +1.22(+1.95%) |
Nov 07, 2017 | 63.78 | 63.92 | 62.04 | 62.56 | 68,535 | -1.08(-1.70%) |
Nov 06, 2017 | 64.41 | 64.91 | 63.20 | 63.65 | 93,116 | -0.81(-1.26%) |
Nov 03, 2017 | 64.59 | 65.41 | 64.14 | 64.46 | 79,133 | -0.27(-0.42%) |
Nov 02, 2017 | 65.09 | 65.09 | 63.65 | 64.73 | 68,832 | -0.50(-0.76%) |
Nov 01, 2017 | 67.07 | 67.07 | 64.91 | 65.23 | 103,156 | -1.26(-1.90%) |
Oct 31, 2017 | 64.82 | 66.62 | 64.68 | 66.49 | 130,949 | +2.12(+3.29%) |
Oct 30, 2017 | 65.00 | 65.33 | 63.92 | 64.37 | 93,316 | -0.90(-1.38%) |
Oct 27, 2017 | 63.42 | 65.54 | 63.20 | 65.27 | 73,190 | +1.89(+2.99%) |
Oct 26, 2017 | 63.15 | 64.05 | 63.15 | 63.38 | 50,128 | +0.45(+0.72%) |
Oct 25, 2017 | 63.06 | 63.29 | 61.98 | 62.92 | 70,487 | -0.09(-0.14%) |
Oct 24, 2017 | 63.51 | 63.83 | 62.82 | 63.02 | 69,791 | -0.36(-0.57%) |
Oct 23, 2017 | 63.74 | 64.28 | 63.02 | 63.38 | 61,242 | -0.41(-0.64%) |
Oct 20, 2017 | 63.29 | 63.94 | 62.52 | 63.78 | 105,597 | +0.81(+1.29%) |
Oct 19, 2017 | 63.20 | 63.56 | 62.52 | 62.97 | 185,813 | -0.41(-0.64%) |
Oct 18, 2017 | 63.83 | 63.83 | 63.24 | 63.38 | 91,101 | -0.14(-0.21%) |
Oct 17, 2017 | 64.01 | 64.23 | 63.24 | 63.51 | 127,595 | -0.50(-0.78%) |
Oct 16, 2017 | 64.01 | 64.21 | 63.65 | 64.01 | 95,735 | +0.14(+0.21%) |
Oct 13, 2017 | 63.96 | 64.37 | 63.42 | 63.87 | 110,824 | -0.14(-0.21%) |
Oct 12, 2017 | 64.05 | 64.82 | 63.78 | 64.01 | 89,052 | -0.09(-0.14%) |
Oct 11, 2017 | 65.18 | 65.90 | 64.01 | 64.10 | 112,916 | -1.13(-1.73%) |
Oct 10, 2017 | 65.36 | 66.49 | 64.68 | 65.23 | 108,538 | +0.18(+0.28%) |
Oct 09, 2017 | 66.08 | 66.53 | 65.05 | 65.05 | 176,181 | -1.04(-1.57%) |
Oct 06, 2017 | 66.17 | 66.40 | 63.29 | 66.08 | 106,047 | -0.54(-0.81%) |
Oct 05, 2017 | 67.39 | 67.39 | 66.53 | 66.62 | 122,180 | -0.36(-0.54%) |
Oct 04, 2017 | 67.57 | 68.07 | 66.89 | 66.98 | 126,237 | +0.14(+0.20%) |
Oct 03, 2017 | 67.89 | 67.89 | 66.76 | 66.85 | 105,935 | -0.63(-0.94%) |