Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.40 | 69.60 | 64.40 | 66.00 | 35,597 | -2.40(-3.51%) |
May 30, 2017 | 66.80 | 70.00 | 62.40 | 68.40 | 32,475 | +2.00(+3.01%) |
May 26, 2017 | 60.80 | 66.80 | 60.80 | 66.40 | 29,014 | +5.20(+8.50%) |
May 25, 2017 | 58.80 | 62.00 | 58.00 | 61.20 | 13,139 | +2.40(+4.08%) |
May 24, 2017 | 58.00 | 59.60 | 57.60 | 58.80 | 10,228 | +0.40(+0.68%) |
May 23, 2017 | 60.80 | 61.20 | 57.20 | 58.40 | 15,118 | -2.80(-4.58%) |
May 22, 2017 | 64.00 | 64.40 | 60.40 | 61.20 | 13,383 | -2.80(-4.37%) |
May 19, 2017 | 64.80 | 66.00 | 64.00 | 64.00 | 9,844 | -0.80(-1.23%) |
May 18, 2017 | 63.20 | 65.60 | 62.80 | 64.80 | 18,024 | +2.00(+3.18%) |
May 17, 2017 | 64.00 | 64.28 | 61.40 | 62.80 | 23,373 | -1.20(-1.88%) |
May 16, 2017 | 66.80 | 66.80 | 63.20 | 64.00 | 28,004 | -2.40(-3.61%) |
May 15, 2017 | 64.40 | 68.00 | 62.40 | 66.40 | 67,295 | +6.40(+10.67%) |
May 12, 2017 | 56.00 | 61.60 | 56.00 | 60.00 | 18,255 | +4.00(+7.14%) |
May 11, 2017 | 55.60 | 56.80 | 54.00 | 56.00 | 15,833 | +0.00(+0.00%) |
May 10, 2017 | 54.00 | 57.60 | 54.00 | 56.00 | 12,679 | +1.60(+2.94%) |
May 09, 2017 | 55.20 | 55.20 | 53.60 | 54.40 | 20,117 | +0.00(+0.00%) |
May 08, 2017 | 52.40 | 54.80 | 52.00 | 54.40 | 30,025 | +1.60(+3.03%) |
May 05, 2017 | 53.20 | 53.20 | 52.00 | 52.80 | 13,734 | +0.00(+0.00%) |
May 04, 2017 | 53.60 | 56.00 | 52.00 | 52.80 | 18,537 | -1.20(-2.22%) |
May 03, 2017 | 57.60 | 58.40 | 53.60 | 54.00 | 18,887 | -4.00(-6.90%) |
May 02, 2017 | 60.00 | 61.20 | 57.20 | 58.00 | 16,719 | -1.60(-2.68%) |
May 01, 2017 | 60.80 | 62.00 | 58.40 | 59.60 | 12,182 | -1.20(-1.97%) |
Apr 28, 2017 | 61.60 | 62.00 | 60.00 | 60.80 | 10,667 | -0.80(-1.30%) |
Apr 27, 2017 | 61.60 | 62.40 | 60.60 | 61.60 | 8,932 | +0.40(+0.65%) |
Apr 26, 2017 | 56.80 | 61.20 | 56.80 | 61.20 | 11,465 | +4.40(+7.75%) |
Apr 25, 2017 | 53.60 | 57.60 | 53.60 | 56.80 | 12,403 | +2.80(+5.19%) |
Apr 24, 2017 | 55.20 | 55.20 | 52.80 | 54.00 | 19,568 | -0.40(-0.74%) |
Apr 21, 2017 | 56.00 | 56.40 | 53.60 | 54.40 | 14,191 | -1.60(-2.86%) |
Apr 20, 2017 | 58.40 | 58.60 | 55.20 | 56.00 | 15,888 | -1.60(-2.78%) |
Apr 19, 2017 | 57.20 | 58.80 | 55.60 | 57.60 | 20,287 | +0.80(+1.41%) |
Apr 18, 2017 | 57.60 | 58.40 | 55.20 | 56.80 | 18,667 | -1.20(-2.07%) |
Apr 17, 2017 | 57.60 | 59.60 | 57.60 | 58.00 | 10,950 | +0.00(+0.00%) |
Apr 13, 2017 | 57.20 | 59.60 | 57.20 | 58.00 | 11,960 | +0.00(+0.00%) |
Apr 12, 2017 | 58.40 | 59.60 | 57.20 | 58.00 | 12,995 | -0.80(-1.36%) |
Apr 11, 2017 | 58.00 | 59.60 | 57.60 | 58.80 | 6,738 | +0.40(+0.68%) |
Apr 10, 2017 | 58.80 | 59.60 | 58.00 | 58.40 | 9,467 | -0.80(-1.35%) |
Apr 07, 2017 | 59.20 | 59.60 | 58.00 | 59.20 | 9,851 | -0.40(-0.67%) |
Apr 06, 2017 | 59.60 | 60.00 | 58.00 | 59.60 | 14,295 | -0.40(-0.67%) |
Apr 05, 2017 | 60.00 | 61.60 | 58.40 | 60.00 | 23,018 | +0.40(+0.67%) |
Apr 04, 2017 | 63.60 | 64.80 | 57.20 | 59.60 | 24,868 | -4.40(-6.87%) |
Apr 03, 2017 | 65.20 | 67.20 | 64.00 | 64.00 | 15,754 | -0.80(-1.23%) |
Mar 31, 2017 | 66.00 | 67.60 | 64.80 | 64.80 | 29,126 | -0.80(-1.22%) |
Mar 30, 2017 | 70.80 | 71.60 | 64.80 | 65.60 | 14,615 | -5.20(-7.34%) |
Mar 29, 2017 | 69.60 | 72.40 | 69.06 | 70.80 | 11,168 | +1.60(+2.31%) |
Mar 28, 2017 | 68.00 | 70.80 | 66.00 | 69.20 | 16,191 | +1.60(+2.37%) |
Mar 27, 2017 | 60.40 | 68.00 | 60.00 | 67.60 | 24,090 | +6.80(+11.18%) |
Mar 24, 2017 | 62.00 | 62.60 | 60.00 | 60.80 | 6,337 | -1.20(-1.94%) |
Mar 23, 2017 | 62.00 | 63.60 | 59.20 | 62.00 | 8,114 | +0.00(+0.00%) |
Mar 22, 2017 | 60.80 | 62.80 | 60.40 | 62.00 | 12,537 | +0.80(+1.31%) |
Mar 21, 2017 | 63.20 | 65.60 | 60.80 | 61.20 | 16,697 | -0.80(-1.29%) |
Mar 20, 2017 | 65.20 | 65.60 | 60.00 | 62.00 | 31,127 | -3.20(-4.91%) |
Mar 17, 2017 | 66.80 | 67.60 | 65.20 | 65.20 | 28,093 | -2.00(-2.98%) |
Mar 16, 2017 | 67.60 | 69.20 | 66.00 | 67.20 | 19,420 | -0.80(-1.18%) |
Mar 15, 2017 | 68.00 | 69.20 | 66.60 | 68.00 | 19,392 | +0.00(+0.00%) |
Mar 14, 2017 | 68.40 | 69.20 | 66.80 | 68.00 | 12,671 | -1.20(-1.73%) |
Mar 13, 2017 | 70.40 | 71.20 | 66.80 | 69.20 | 16,022 | -0.40(-0.57%) |
Mar 10, 2017 | 68.80 | 70.00 | 67.20 | 69.60 | 19,620 | +2.00(+2.96%) |
Mar 09, 2017 | 69.20 | 70.40 | 66.80 | 67.60 | 19,297 | -1.60(-2.31%) |
Mar 08, 2017 | 69.20 | 71.20 | 68.00 | 69.20 | 14,998 | +0.00(+0.00%) |
Mar 07, 2017 | 70.40 | 72.00 | 68.00 | 69.20 | 38,924 | -1.20(-1.70%) |
Mar 06, 2017 | 67.60 | 74.20 | 67.20 | 70.40 | 69,921 | +4.00(+6.02%) |
Mar 03, 2017 | 66.00 | 68.00 | 62.80 | 66.40 | 32,332 | +1.20(+1.84%) |
Mar 02, 2017 | 69.60 | 70.80 | 63.60 | 65.20 | 47,553 | -4.40(-6.32%) |
Mar 01, 2017 | 70.80 | 73.60 | 68.40 | 69.60 | 64,037 | -0.40(-0.57%) |
Feb 28, 2017 | 70.40 | 72.00 | 69.20 | 70.00 | 22,943 | -0.40(-0.57%) |
Feb 27, 2017 | 68.80 | 72.40 | 68.80 | 70.40 | 22,098 | +1.20(+1.73%) |
Feb 24, 2017 | 69.60 | 70.80 | 68.40 | 69.20 | 17,772 | -0.80(-1.14%) |
Feb 23, 2017 | 74.40 | 74.80 | 69.20 | 70.00 | 24,871 | -4.00(-5.41%) |
Feb 22, 2017 | 75.60 | 76.00 | 73.00 | 74.00 | 16,137 | -1.20(-1.60%) |
Feb 21, 2017 | 79.60 | 80.00 | 74.80 | 75.20 | 12,892 | -4.00(-5.05%) |
Feb 17, 2017 | 79.20 | 79.20 | 79.20 | 0 | -0.40(-0.50%) | |
Feb 16, 2017 | 80.00 | 80.80 | 77.20 | 79.60 | 15,378 | -0.80(-1.00%) |
Feb 15, 2017 | 84.00 | 84.20 | 79.20 | 80.40 | 14,755 | -4.40(-5.19%) |
Feb 14, 2017 | 81.60 | 87.20 | 81.20 | 84.80 | 14,672 | +2.80(+3.41%) |
Feb 13, 2017 | 80.40 | 84.80 | 79.60 | 82.00 | 11,143 | +2.00(+2.50%) |
Feb 10, 2017 | 80.00 | 83.60 | 78.40 | 80.00 | 13,452 | +0.40(+0.50%) |
Feb 09, 2017 | 79.20 | 81.60 | 78.80 | 79.60 | 9,911 | +0.00(+0.00%) |
Feb 08, 2017 | 80.00 | 84.00 | 77.20 | 79.60 | 21,462 | -1.60(-1.97%) |
Feb 07, 2017 | 87.60 | 88.00 | 81.20 | 81.20 | 11,890 | -6.40(-7.31%) |
Feb 06, 2017 | 87.20 | 88.80 | 85.40 | 87.60 | 10,900 | -0.40(-0.45%) |
Feb 03, 2017 | 86.40 | 89.20 | 84.00 | 88.00 | 18,408 | +2.40(+2.80%) |
Feb 02, 2017 | 83.60 | 86.80 | 81.27 | 85.60 | 10,750 | +1.60(+1.90%) |
Feb 01, 2017 | 85.20 | 87.20 | 82.40 | 84.00 | 12,431 | -0.80(-0.94%) |
Jan 31, 2017 | 82.00 | 86.00 | 80.00 | 84.80 | 41,128 | +2.00(+2.42%) |
Jan 30, 2017 | 85.60 | 85.60 | 82.40 | 82.80 | 30,445 | -3.20(-3.72%) |
Jan 27, 2017 | 82.40 | 87.07 | 81.20 | 86.00 | 11,371 | +3.20(+3.86%) |
Jan 26, 2017 | 81.60 | 85.60 | 79.60 | 82.80 | 10,218 | +1.20(+1.47%) |
Jan 25, 2017 | 82.80 | 84.00 | 80.80 | 81.60 | 10,592 | -0.80(-0.97%) |
Jan 24, 2017 | 81.60 | 83.60 | 80.40 | 82.40 | 14,131 | +0.40(+0.49%) |
Jan 23, 2017 | 84.40 | 85.20 | 80.40 | 82.00 | 15,815 | -2.80(-3.30%) |
Jan 20, 2017 | 87.20 | 89.60 | 84.00 | 84.80 | 17,609 | +0.80(+0.95%) |
Jan 19, 2017 | 86.80 | 87.60 | 83.20 | 84.00 | 18,739 | -2.80(-3.23%) |
Jan 18, 2017 | 88.00 | 88.00 | 85.60 | 86.80 | 9,892 | -0.80(-0.91%) |
Jan 17, 2017 | 91.60 | 91.60 | 86.80 | 87.60 | 18,576 | -5.20(-5.60%) |
Jan 13, 2017 | 92.80 | 92.80 | 92.80 | 0 | +1.20(+1.31%) | |
Jan 12, 2017 | 90.00 | 92.60 | 88.80 | 91.60 | 9,106 | +0.40(+0.44%) |
Jan 11, 2017 | 96.40 | 96.40 | 90.00 | 91.20 | 18,430 | -6.00(-6.17%) |
Jan 10, 2017 | 99.60 | 99.60 | 94.40 | 97.20 | 13,546 | -1.60(-1.62%) |
Jan 09, 2017 | 99.60 | 100.40 | 94.80 | 98.80 | 11,666 | +2.40(+2.49%) |
Jan 06, 2017 | 97.60 | 100.40 | 95.60 | 96.40 | 16,057 | -0.80(-0.82%) |
Jan 05, 2017 | 98.80 | 99.60 | 95.60 | 97.20 | 11,127 | -1.60(-1.62%) |
Jan 04, 2017 | 94.40 | 100.80 | 92.00 | 98.80 | 24,370 | +4.80(+5.11%) |
Jan 03, 2017 | 95.20 | 95.60 | 93.20 | 94.00 | 18,309 | +0.00(+0.00%) |
Dec 30, 2016 | 94.00 | 94.00 | 94.00 | 0 | -1.20(-1.26%) | |
Dec 29, 2016 | 95.60 | 97.40 | 95.20 | 95.20 | 12,266 | -0.40(-0.42%) |
Dec 28, 2016 | 98.00 | 98.40 | 95.20 | 95.60 | 21,375 | -2.40(-2.45%) |
Dec 27, 2016 | 102.00 | 104.00 | 97.20 | 98.00 | 26,464 | -4.40(-4.30%) |
Dec 23, 2016 | 102.40 | 102.40 | 102.40 | 0 | +3.20(+3.23%) | |
Dec 22, 2016 | 102.40 | 103.20 | 97.60 | 99.20 | 14,518 | -3.20(-3.13%) |
Dec 21, 2016 | 106.80 | 106.80 | 102.40 | 102.40 | 15,629 | -4.60(-4.30%) |
Dec 20, 2016 | 107.60 | 109.00 | 105.20 | 107.00 | 15,702 | -0.60(-0.56%) |
Dec 19, 2016 | 106.80 | 110.00 | 106.40 | 107.60 | 22,011 | +1.20(+1.13%) |
Dec 16, 2016 | 107.60 | 111.60 | 105.20 | 106.40 | 159,548 | -0.80(-0.75%) |
Dec 15, 2016 | 107.20 | 112.00 | 106.00 | 107.20 | 31,776 | -0.40(-0.37%) |
Dec 14, 2016 | 108.40 | 111.40 | 104.00 | 107.60 | 25,020 | -0.80(-0.74%) |
Dec 13, 2016 | 107.60 | 109.60 | 105.60 | 108.40 | 20,165 | +1.20(+1.12%) |
Dec 12, 2016 | 106.40 | 108.00 | 104.00 | 107.20 | 25,409 | +0.00(+0.00%) |
Dec 09, 2016 | 105.20 | 107.60 | 103.20 | 107.20 | 14,579 | +3.20(+3.08%) |
Dec 08, 2016 | 100.40 | 105.00 | 97.60 | 104.00 | 21,678 | +2.40(+2.36%) |
Dec 07, 2016 | 105.60 | 110.00 | 100.00 | 101.60 | 18,437 | -6.40(-5.93%) |
Dec 06, 2016 | 105.60 | 110.00 | 103.60 | 108.00 | 12,310 | +2.00(+1.89%) |
Dec 05, 2016 | 105.20 | 110.00 | 101.92 | 106.00 | 14,961 | +1.20(+1.15%) |
Dec 02, 2016 | 99.60 | 105.60 | 98.80 | 104.80 | 13,103 | +4.40(+4.38%) |
Dec 01, 2016 | 103.60 | 105.60 | 98.80 | 100.40 | 15,866 | -2.80(-2.71%) |
Nov 30, 2016 | 107.20 | 109.20 | 100.80 | 103.20 | 37,823 | -4.00(-3.73%) |
Nov 29, 2016 | 108.80 | 110.00 | 104.01 | 107.20 | 12,861 | -1.20(-1.11%) |
Nov 28, 2016 | 111.60 | 111.60 | 105.60 | 108.40 | 20,007 | -3.60(-3.21%) |
Nov 25, 2016 | 110.00 | 113.20 | 108.00 | 112.00 | 10,699 | +2.00(+1.82%) |
Nov 23, 2016 | 110.00 | 110.00 | 110.00 | 0 | +0.80(+0.73%) | |
Nov 22, 2016 | 110.40 | 110.55 | 103.60 | 109.20 | 18,972 | -1.20(-1.09%) |
Nov 21, 2016 | 110.80 | 112.40 | 107.20 | 110.40 | 16,753 | -0.80(-0.72%) |
Nov 18, 2016 | 110.80 | 113.20 | 109.60 | 111.20 | 19,408 | +0.00(+0.00%) |
Nov 17, 2016 | 108.40 | 110.80 | 106.40 | 111.20 | 16,626 | +2.80(+2.58%) |
Nov 16, 2016 | 110.00 | 112.60 | 106.80 | 108.40 | 17,671 | -2.80(-2.52%) |
Nov 15, 2016 | 108.80 | 112.00 | 108.40 | 111.20 | 27,139 | +0.80(+0.72%) |
Nov 14, 2016 | 110.00 | 111.60 | 105.20 | 110.40 | 48,441 | +2.40(+2.22%) |
Nov 11, 2016 | 95.20 | 108.40 | 94.00 | 108.00 | 28,369 | +12.80(+13.45%) |
Nov 10, 2016 | 96.80 | 98.80 | 92.80 | 95.20 | 19,077 | +1.20(+1.28%) |
Nov 09, 2016 | 87.60 | 95.60 | 84.00 | 94.00 | 37,044 | +9.20(+10.85%) |
Nov 08, 2016 | 84.40 | 87.20 | 82.00 | 84.80 | 11,818 | +0.40(+0.47%) |
Nov 07, 2016 | 82.80 | 86.00 | 81.20 | 84.40 | 20,580 | +3.20(+3.94%) |
Nov 04, 2016 | 76.00 | 83.20 | 71.60 | 81.20 | 26,480 | +5.60(+7.41%) |
Nov 03, 2016 | 79.60 | 89.60 | 70.40 | 75.60 | 56,662 | -12.80(-14.48%) |
Nov 02, 2016 | 90.40 | 90.80 | 87.20 | 88.40 | 54,701 | -2.40(-2.64%) |
Nov 01, 2016 | 89.20 | 91.20 | 88.80 | 90.80 | 22,418 | +1.60(+1.79%) |
Oct 31, 2016 | 90.00 | 90.80 | 87.20 | 89.20 | 22,864 | +0.40(+0.45%) |
Oct 28, 2016 | 84.80 | 92.80 | 82.80 | 88.80 | 26,313 | +3.60(+4.23%) |
Oct 27, 2016 | 90.40 | 90.50 | 84.00 | 85.20 | 57,065 | -4.80(-5.33%) |
Oct 26, 2016 | 100.80 | 102.00 | 88.00 | 90.00 | 59,114 | -6.40(-6.64%) |
Oct 25, 2016 | 100.80 | 101.20 | 96.00 | 96.40 | 17,429 | -4.40(-4.37%) |
Oct 24, 2016 | 103.60 | 104.00 | 98.80 | 100.80 | 12,924 | -2.00(-1.95%) |
Oct 21, 2016 | 101.60 | 104.80 | 101.60 | 102.80 | 9,477 | +0.80(+0.78%) |
Oct 20, 2016 | 98.80 | 103.60 | 98.00 | 102.00 | 11,503 | +2.80(+2.82%) |
Oct 19, 2016 | 100.40 | 101.04 | 96.40 | 99.20 | 14,105 | -1.60(-1.59%) |
Oct 18, 2016 | 99.60 | 102.40 | 98.80 | 100.80 | 8,882 | +2.40(+2.44%) |
Oct 17, 2016 | 99.60 | 99.60 | 96.00 | 98.40 | 11,638 | -1.20(-1.20%) |
Oct 14, 2016 | 103.76 | 103.76 | 98.24 | 99.60 | 17,300 | -3.44(-3.34%) |
Oct 13, 2016 | 103.36 | 106.40 | 102.00 | 103.04 | 13,698 | -1.36(-1.30%) |
Oct 12, 2016 | 106.88 | 108.00 | 103.36 | 104.40 | 19,869 | -2.48(-2.32%) |
Oct 11, 2016 | 112.40 | 113.12 | 105.90 | 106.88 | 25,050 | -7.12(-6.25%) |
Oct 10, 2016 | 111.84 | 116.56 | 110.88 | 114.00 | 41,732 | +3.12(+2.81%) |
Oct 07, 2016 | 112.16 | 112.32 | 108.72 | 110.88 | 24,244 | -1.28(-1.14%) |
Oct 06, 2016 | 114.00 | 115.76 | 109.65 | 112.16 | 24,160 | -1.60(-1.41%) |
Oct 05, 2016 | 114.56 | 115.28 | 112.76 | 113.76 | 37,572 | +0.48(+0.42%) |
Oct 04, 2016 | 113.04 | 115.44 | 110.67 | 113.28 | 38,518 | -0.40(-0.35%) |
Oct 03, 2016 | 113.52 | 118.64 | 112.09 | 113.68 | 44,898 | +0.76(+0.67%) |
Sep 30, 2016 | 111.68 | 113.76 | 108.19 | 112.92 | 48,888 | +3.08(+2.80%) |
Sep 29, 2016 | 112.24 | 113.12 | 108.40 | 109.84 | 28,557 | -3.68(-3.24%) |
Sep 28, 2016 | 112.56 | 113.76 | 110.56 | 113.52 | 16,982 | +1.36(+1.21%) |
Sep 27, 2016 | 112.24 | 113.76 | 109.92 | 112.16 | 24,161 | +0.16(+0.14%) |
Sep 26, 2016 | 114.56 | 115.59 | 104.64 | 112.00 | 44,794 | -2.48(-2.17%) |
Sep 23, 2016 | 114.64 | 119.36 | 112.96 | 114.48 | 30,117 | +0.16(+0.14%) |
Sep 22, 2016 | 115.28 | 116.00 | 111.20 | 114.32 | 31,025 | -0.16(-0.14%) |
Sep 21, 2016 | 114.08 | 115.60 | 110.72 | 114.48 | 25,400 | -0.56(-0.49%) |
Sep 20, 2016 | 111.84 | 115.92 | 109.36 | 115.04 | 37,183 | +4.32(+3.90%) |
Sep 19, 2016 | 115.52 | 116.40 | 109.60 | 110.72 | 38,693 | -3.76(-3.28%) |
Sep 16, 2016 | 110.64 | 114.56 | 109.04 | 114.48 | 53,563 | +3.44(+3.10%) |
Sep 15, 2016 | 103.84 | 113.12 | 103.20 | 111.04 | 88,304 | +6.56(+6.28%) |
Sep 14, 2016 | 102.40 | 106.72 | 102.08 | 104.48 | 35,978 | +2.80(+2.75%) |
Sep 13, 2016 | 102.96 | 102.96 | 99.44 | 101.68 | 15,521 | -2.56(-2.46%) |
Sep 12, 2016 | 102.32 | 105.20 | 97.62 | 104.24 | 26,211 | +0.48(+0.46%) |
Sep 09, 2016 | 106.00 | 107.52 | 100.88 | 103.76 | 38,993 | -3.92(-3.64%) |
Sep 08, 2016 | 106.72 | 109.20 | 104.56 | 107.68 | 33,648 | +0.16(+0.15%) |
Sep 07, 2016 | 102.00 | 107.76 | 101.92 | 107.52 | 42,806 | +5.04(+4.92%) |
Sep 06, 2016 | 97.36 | 103.28 | 97.20 | 102.48 | 30,846 | +5.20(+5.35%) |
Sep 02, 2016 | 98.64 | 97.28 | 97.28 | 97.28 | 34,212 | -1.52(-1.54%) |
Sep 01, 2016 | 97.36 | 99.12 | 95.76 | 98.80 | 18,588 | +1.04(+1.06%) |
Aug 31, 2016 | 99.20 | 99.20 | 95.04 | 97.76 | 35,739 | -1.44(-1.45%) |
Aug 30, 2016 | 98.16 | 101.76 | 98.16 | 99.20 | 39,625 | +0.56(+0.57%) |
Aug 29, 2016 | 96.00 | 100.00 | 93.76 | 98.64 | 37,909 | +1.92(+1.99%) |
Aug 26, 2016 | 95.36 | 98.64 | 93.20 | 96.72 | 27,606 | +1.04(+1.09%) |
Aug 25, 2016 | 97.84 | 98.88 | 93.44 | 95.68 | 41,916 | -1.76(-1.81%) |
Aug 24, 2016 | 102.80 | 106.16 | 95.68 | 97.44 | 62,918 | -5.84(-5.65%) |
Aug 23, 2016 | 104.48 | 105.44 | 102.08 | 103.28 | 39,166 | -0.48(-0.46%) |
Aug 22, 2016 | 104.88 | 109.60 | 102.48 | 103.76 | 65,491 | -1.12(-1.07%) |
Aug 19, 2016 | 106.96 | 106.96 | 102.64 | 104.88 | 70,484 | -1.92(-1.80%) |
Aug 18, 2016 | 100.80 | 108.16 | 100.16 | 106.80 | 97,810 | +5.36(+5.28%) |
Aug 17, 2016 | 103.44 | 104.40 | 98.99 | 101.44 | 58,402 | -2.00(-1.93%) |
Aug 16, 2016 | 91.76 | 105.60 | 91.76 | 103.44 | 148,886 | +11.84(+12.93%) |
Aug 15, 2016 | 94.80 | 96.72 | 90.91 | 91.60 | 40,396 | -1.60(-1.72%) |
Aug 12, 2016 | 85.60 | 98.24 | 84.96 | 93.20 | 74,136 | +7.20(+8.37%) |
Aug 11, 2016 | 84.32 | 86.08 | 83.28 | 86.00 | 28,231 | +1.52(+1.80%) |
Aug 10, 2016 | 88.08 | 89.52 | 80.08 | 84.48 | 111,239 | -8.80(-9.43%) |
Aug 09, 2016 | 92.32 | 93.60 | 90.01 | 93.28 | 21,992 | +0.48(+0.52%) |
Aug 08, 2016 | 95.36 | 97.44 | 91.08 | 92.80 | 34,658 | -0.88(-0.94%) |
Aug 05, 2016 | 90.08 | 95.04 | 88.48 | 93.68 | 40,250 | +3.84(+4.27%) |
Aug 04, 2016 | 90.80 | 91.60 | 86.64 | 89.84 | 28,519 | +1.68(+1.91%) |
Aug 03, 2016 | 88.08 | 90.08 | 86.96 | 88.16 | 21,933 | +0.32(+0.36%) |
Aug 02, 2016 | 89.68 | 90.08 | 84.73 | 87.84 | 28,423 | -1.60(-1.79%) |
Aug 01, 2016 | 88.64 | 91.04 | 87.20 | 89.44 | 21,691 | +0.64(+0.72%) |
Jul 29, 2016 | 88.88 | 90.80 | 88.16 | 88.80 | 59,452 | -0.88(-0.98%) |
Jul 28, 2016 | 96.00 | 97.60 | 85.21 | 89.68 | 65,617 | -5.60(-5.88%) |
Jul 27, 2016 | 91.20 | 95.60 | 89.60 | 95.28 | 45,572 | +4.16(+4.57%) |
Jul 26, 2016 | 92.32 | 95.20 | 89.18 | 91.12 | 47,268 | -1.76(-1.89%) |
Jul 25, 2016 | 86.80 | 95.28 | 85.76 | 92.88 | 123,314 | +6.72(+7.80%) |
Jul 22, 2016 | 85.68 | 87.20 | 83.60 | 86.16 | 20,788 | +1.04(+1.22%) |
Jul 21, 2016 | 86.40 | 89.04 | 84.24 | 85.12 | 24,922 | -1.04(-1.21%) |
Jul 20, 2016 | 82.40 | 86.80 | 81.84 | 86.16 | 24,618 | +3.52(+4.26%) |
Jul 19, 2016 | 84.40 | 84.40 | 82.32 | 82.64 | 16,571 | -1.60(-1.90%) |
Jul 18, 2016 | 83.28 | 85.52 | 82.64 | 84.24 | 11,009 | +0.56(+0.67%) |
Jul 15, 2016 | 82.80 | 85.20 | 82.24 | 83.68 | 17,532 | +1.44(+1.75%) |
Jul 14, 2016 | 85.36 | 85.36 | 81.28 | 82.24 | 36,064 | -2.80(-3.29%) |
Jul 13, 2016 | 87.20 | 88.80 | 84.72 | 85.04 | 32,055 | -1.92(-2.21%) |
Jul 12, 2016 | 88.64 | 89.52 | 85.60 | 86.96 | 24,850 | -1.04(-1.18%) |
Jul 11, 2016 | 85.92 | 89.68 | 85.32 | 88.00 | 30,691 | +2.64(+3.09%) |
Jul 08, 2016 | 85.12 | 86.08 | 85.28 | 85.36 | 18,954 | +0.08(+0.09%) |
Jul 07, 2016 | 85.92 | 88.24 | 82.72 | 85.28 | 42,173 | +4.16(+5.13%) |
Jul 05, 2016 | 83.20 | 83.84 | 80.00 | 81.12 | 58,865 | -2.32(-2.78%) |
Jul 01, 2016 | 81.68 | 83.44 | 83.44 | 83.44 | 27,250 | +1.76(+2.15%) |
Jun 30, 2016 | 81.52 | 83.68 | 80.00 | 81.68 | 43,502 | -0.40(-0.49%) |
Jun 29, 2016 | 81.84 | 83.04 | 77.68 | 82.08 | 44,456 | +1.12(+1.38%) |
Jun 28, 2016 | 77.76 | 81.28 | 76.08 | 80.96 | 61,079 | +4.48(+5.86%) |
Jun 27, 2016 | 80.00 | 81.20 | 75.04 | 76.48 | 105,054 | -5.36(-6.55%) |
Jun 24, 2016 | 81.44 | 85.36 | 79.04 | 81.84 | 315,498 | -4.56(-5.28%) |
Jun 23, 2016 | 86.80 | 90.24 | 84.16 | 86.40 | 70,919 | +0.24(+0.28%) |
Jun 22, 2016 | 88.64 | 91.52 | 84.56 | 86.16 | 121,956 | +1.20(+1.41%) |
Jun 21, 2016 | 90.48 | 90.48 | 82.88 | 84.96 | 78,282 | -3.36(-3.80%) |
Jun 20, 2016 | 80.80 | 89.76 | 80.00 | 88.32 | 106,709 | +6.88(+8.45%) |
Jun 17, 2016 | 83.04 | 84.07 | 80.48 | 81.44 | 58,545 | -0.16(-0.20%) |
Jun 16, 2016 | 81.04 | 86.16 | 80.80 | 81.60 | 68,844 | +0.32(+0.39%) |
Jun 15, 2016 | 78.16 | 83.84 | 78.16 | 81.28 | 116,793 | +4.16(+5.39%) |
Jun 14, 2016 | 84.40 | 86.96 | 76.00 | 77.12 | 386,419 | -4.00(-4.93%) |
Jun 13, 2016 | 80.96 | 82.96 | 77.76 | 81.12 | 66,813 | +0.40(+0.50%) |
Jun 10, 2016 | 83.20 | 86.08 | 80.08 | 80.72 | 54,516 | -1.60(-1.94%) |
Jun 09, 2016 | 81.68 | 89.68 | 80.80 | 82.32 | 78,853 | -0.24(-0.29%) |
Jun 08, 2016 | 96.32 | 96.64 | 80.56 | 82.56 | 140,565 | -12.64(-13.28%) |
Jun 07, 2016 | 102.08 | 104.00 | 94.08 | 95.20 | 70,167 | -6.64(-6.52%) |
Jun 06, 2016 | 99.28 | 105.44 | 98.64 | 101.84 | 131,093 | +0.64(+0.63%) |
Jun 03, 2016 | 111.92 | 114.23 | 99.68 | 101.20 | 285,782 | -13.44(-11.72%) |
Jun 02, 2016 | 109.76 | 126.72 | 106.56 | 114.64 | 635,881 | +3.36(+3.02%) |