Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.80 | 91.34 | 89.36 | 89.36 | 250,967 | -1.46(-1.61%) |
Apr 27, 2018 | 88.13 | 90.98 | 86.95 | 90.82 | 446,335 | +2.76(+3.13%) |
Apr 26, 2018 | 88.50 | 89.44 | 87.58 | 88.06 | 312,446 | +0.34(+0.39%) |
Apr 25, 2018 | 88.29 | 88.96 | 87.28 | 87.72 | 333,786 | -1.07(-1.21%) |
Apr 24, 2018 | 90.08 | 90.55 | 87.57 | 88.79 | 215,864 | -0.73(-0.82%) |
Apr 23, 2018 | 91.38 | 91.59 | 88.65 | 89.52 | 241,737 | -1.24(-1.37%) |
Apr 20, 2018 | 91.14 | 92.44 | 90.36 | 90.76 | 238,229 | -0.79(-0.86%) |
Apr 19, 2018 | 91.82 | 92.30 | 90.63 | 91.55 | 163,419 | -0.64(-0.69%) |
Apr 18, 2018 | 92.48 | 92.88 | 91.51 | 92.19 | 253,056 | -0.18(-0.19%) |
Apr 17, 2018 | 91.67 | 92.80 | 90.50 | 92.37 | 421,122 | +1.13(+1.24%) |
Apr 16, 2018 | 90.88 | 92.37 | 90.70 | 91.24 | 364,085 | +1.20(+1.33%) |
Apr 13, 2018 | 89.50 | 90.47 | 88.55 | 90.04 | 261,304 | +0.61(+0.68%) |
Apr 12, 2018 | 89.79 | 90.79 | 88.84 | 89.43 | 301,012 | +0.43(+0.48%) |
Apr 11, 2018 | 88.39 | 90.04 | 87.42 | 89.00 | 370,791 | -0.49(-0.55%) |
Apr 10, 2018 | 89.47 | 90.34 | 88.07 | 89.49 | 650,639 | +0.61(+0.69%) |
Apr 09, 2018 | 86.83 | 89.41 | 86.20 | 88.88 | 293,579 | +2.36(+2.73%) |
Apr 06, 2018 | 87.94 | 89.17 | 85.61 | 86.52 | 285,660 | -2.17(-2.45%) |
Apr 05, 2018 | 87.88 | 90.42 | 87.08 | 88.69 | 295,022 | +1.02(+1.16%) |
Apr 04, 2018 | 85.02 | 88.04 | 84.42 | 87.67 | 299,767 | +0.77(+0.89%) |
Apr 03, 2018 | 84.91 | 87.06 | 84.47 | 86.90 | 285,836 | +2.43(+2.88%) |
Apr 02, 2018 | 86.80 | 86.80 | 83.25 | 84.47 | 305,628 | -2.20(-2.54%) |
Mar 29, 2018 | 86.67 | 86.67 | 86.67 | 0 | +0.46(+0.53%) | |
Mar 28, 2018 | 87.27 | 88.40 | 85.67 | 86.21 | 314,916 | -1.10(-1.26%) |
Mar 27, 2018 | 89.03 | 89.84 | 86.92 | 87.31 | 201,779 | -1.26(-1.42%) |
Mar 26, 2018 | 87.16 | 89.14 | 86.38 | 88.57 | 273,951 | +2.57(+2.99%) |
Mar 23, 2018 | 85.66 | 87.44 | 85.16 | 86.00 | 313,012 | +0.63(+0.74%) |
Mar 22, 2018 | 85.41 | 86.70 | 84.85 | 85.37 | 208,969 | -0.74(-0.86%) |
Mar 21, 2018 | 86.02 | 87.40 | 85.57 | 86.11 | 147,739 | +0.47(+0.55%) |
Mar 20, 2018 | 86.24 | 86.79 | 84.31 | 85.64 | 325,690 | -0.44(-0.51%) |
Mar 19, 2018 | 88.16 | 88.34 | 84.97 | 86.08 | 318,339 | -2.24(-2.54%) |
Mar 16, 2018 | 87.11 | 89.24 | 86.37 | 88.32 | 287,358 | +0.58(+0.66%) |
Mar 15, 2018 | 86.90 | 88.99 | 86.48 | 87.74 | 235,991 | +1.06(+1.22%) |
Mar 14, 2018 | 87.38 | 88.72 | 86.43 | 86.68 | 268,174 | -0.13(-0.15%) |
Mar 13, 2018 | 87.58 | 88.38 | 86.41 | 86.81 | 148,671 | -0.01(-0.01%) |
Mar 12, 2018 | 86.06 | 87.59 | 85.86 | 86.82 | 189,975 | +0.69(+0.80%) |
Mar 09, 2018 | 84.34 | 86.45 | 84.07 | 86.13 | 307,260 | +2.50(+2.99%) |
Mar 08, 2018 | 83.05 | 84.55 | 82.79 | 83.63 | 201,391 | +0.90(+1.09%) |
Mar 07, 2018 | 82.98 | 82.73 | 366,840 | +2.08(+2.58%) | ||
Mar 06, 2018 | 80.07 | 80.94 | 79.07 | 80.65 | 328,056 | +0.53(+0.66%) |
Mar 05, 2018 | 78.79 | 80.64 | 78.44 | 80.12 | 263,378 | +1.16(+1.47%) |
Mar 02, 2018 | 78.73 | 79.52 | 77.95 | 78.96 | 297,735 | -0.56(-0.70%) |
Mar 01, 2018 | 81.02 | 81.39 | 79.28 | 79.52 | 400,122 | -1.60(-1.97%) |
Feb 28, 2018 | 82.90 | 83.25 | 80.85 | 81.12 | 297,552 | -1.65(-1.99%) |
Feb 27, 2018 | 83.67 | 84.35 | 82.13 | 82.77 | 249,882 | -1.58(-1.87%) |
Feb 26, 2018 | 84.15 | 84.98 | 82.38 | 84.35 | 243,616 | +0.57(+0.68%) |
Feb 23, 2018 | 81.00 | 84.73 | 77.93 | 83.78 | 638,914 | +4.13(+5.19%) |
Feb 22, 2018 | 82.43 | 84.00 | 78.98 | 79.65 | 340,376 | -2.70(-3.28%) |
Feb 21, 2018 | 80.17 | 83.87 | 79.71 | 82.35 | 349,605 | +2.40(+3.00%) |
Feb 20, 2018 | 79.53 | 81.09 | 79.17 | 79.95 | 276,224 | -0.15(-0.19%) |
Feb 16, 2018 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) | |
Feb 15, 2018 | 77.77 | 80.47 | 77.48 | 79.80 | 252,345 | +2.50(+3.23%) |
Feb 14, 2018 | 75.66 | 78.23 | 74.73 | 77.30 | 219,933 | +1.31(+1.72%) |
Feb 13, 2018 | 75.55 | 76.88 | 74.53 | 75.99 | 146,033 | +0.43(+0.57%) |
Feb 12, 2018 | 75.64 | 76.56 | 74.64 | 75.56 | 225,703 | +0.22(+0.29%) |
Feb 09, 2018 | 74.41 | 76.01 | 71.94 | 75.34 | 287,768 | +1.62(+2.20%) |
Feb 08, 2018 | 77.31 | 78.50 | 73.66 | 73.72 | 221,463 | -3.29(-4.27%) |
Feb 07, 2018 | 76.83 | 76.84 | 75.87 | 77.01 | 371,052 | -0.06(-0.08%) |
Feb 06, 2018 | 73.83 | 77.56 | 73.83 | 77.07 | 547,496 | +1.07(+1.41%) |
Feb 05, 2018 | 79.48 | 79.48 | 75.58 | 76.00 | 409,066 | -3.52(-4.43%) |
Feb 02, 2018 | 79.55 | 80.49 | 78.60 | 79.52 | 264,149 | -0.10(-0.13%) |
Feb 01, 2018 | 80.33 | 80.75 | 78.57 | 79.62 | 347,551 | -0.64(-0.80%) |
Jan 31, 2018 | 80.25 | 81.34 | 80.00 | 80.26 | 424,978 | +0.08(+0.10%) |
Jan 30, 2018 | 81.57 | 82.78 | 79.59 | 80.18 | 356,086 | -1.94(-2.36%) |
Jan 29, 2018 | 81.39 | 82.36 | 81.12 | 82.12 | 294,781 | +0.71(+0.87%) |
Jan 26, 2018 | 82.60 | 82.80 | 80.60 | 81.41 | 259,501 | -1.21(-1.46%) |
Jan 25, 2018 | 80.00 | 82.82 | 80.00 | 82.62 | 355,867 | +2.71(+3.39%) |
Jan 24, 2018 | 81.69 | 81.69 | 79.50 | 79.91 | 340,180 | -1.44(-1.77%) |
Jan 23, 2018 | 80.23 | 81.48 | 79.83 | 81.35 | 293,259 | +1.05(+1.31%) |
Jan 22, 2018 | 78.34 | 80.42 | 77.34 | 80.30 | 274,342 | +2.00(+2.55%) |
Jan 19, 2018 | 77.24 | 78.46 | 76.94 | 78.30 | 335,215 | +0.90(+1.16%) |
Jan 18, 2018 | 77.05 | 78.20 | 76.36 | 77.40 | 351,848 | -0.49(-0.63%) |
Jan 17, 2018 | 79.73 | 80.24 | 77.80 | 77.89 | 370,232 | -1.86(-2.33%) |
Jan 16, 2018 | 79.21 | 80.86 | 78.92 | 79.75 | 675,322 | +1.19(+1.51%) |
Jan 12, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.47(+0.60%) | |
Jan 11, 2018 | 78.64 | 78.64 | 77.57 | 78.09 | 338,235 | -0.55(-0.70%) |
Jan 10, 2018 | 77.51 | 79.84 | 76.88 | 78.64 | 655,629 | +0.77(+0.99%) |
Jan 09, 2018 | 81.26 | 82.42 | 77.21 | 77.87 | 805,845 | -3.46(-4.25%) |
Jan 08, 2018 | 77.34 | 83.98 | 77.00 | 81.33 | 1,681,929 | +10.24(+14.40%) |
Jan 05, 2018 | 71.42 | 71.83 | 70.46 | 71.09 | 379,788 | -0.09(-0.13%) |
Jan 04, 2018 | 71.70 | 72.03 | 70.19 | 71.18 | 432,296 | +0.01(+0.01%) |
Jan 03, 2018 | 69.50 | 71.35 | 69.21 | 71.17 | 385,340 | +1.71(+2.46%) |
Jan 02, 2018 | 69.04 | 69.87 | 68.98 | 69.46 | 468,886 | +0.42(+0.61%) |
Dec 29, 2017 | 69.04 | 69.04 | 69.04 | 0 | -1.68(-2.38%) | |
Dec 28, 2017 | 70.16 | 70.97 | 70.03 | 70.72 | 126,805 | +0.84(+1.20%) |
Dec 27, 2017 | 68.71 | 70.55 | 68.32 | 69.88 | 253,633 | +1.41(+2.06%) |
Dec 26, 2017 | 69.64 | 70.57 | 68.35 | 68.47 | 311,728 | -1.01(-1.45%) |
Dec 22, 2017 | 70.48 | 71.31 | 69.35 | 69.48 | 195,162 | -1.32(-1.86%) |
Dec 21, 2017 | 71.66 | 72.19 | 70.52 | 70.80 | 254,560 | -0.99(-1.38%) |
Dec 20, 2017 | 72.47 | 73.33 | 71.47 | 71.79 | 349,500 | -0.47(-0.65%) |
Dec 19, 2017 | 71.14 | 72.34 | 70.91 | 72.26 | 483,073 | +1.40(+1.98%) |
Dec 18, 2017 | 70.72 | 71.37 | 70.38 | 70.86 | 301,184 | +0.51(+0.72%) |
Dec 15, 2017 | 70.52 | 71.20 | 69.84 | 70.35 | 475,380 | -0.15(-0.21%) |
Dec 14, 2017 | 68.12 | 70.69 | 68.12 | 70.50 | 712,066 | +2.30(+3.37%) |
Dec 13, 2017 | 66.50 | 68.53 | 66.33 | 68.20 | 429,067 | +1.94(+2.93%) |
Dec 12, 2017 | 65.90 | 67.27 | 65.00 | 66.26 | 386,015 | +0.32(+0.49%) |
Dec 11, 2017 | 66.28 | 67.08 | 65.62 | 65.94 | 654,528 | -0.47(-0.71%) |
Dec 08, 2017 | 68.15 | 68.70 | 66.08 | 66.41 | 571,187 | +0.00(+0.00%) |
Dec 07, 2017 | 66.84 | 68.84 | 65.40 | 1,508,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.32 | 69.75 | 66.75 | 66.83 | 643,475 | -2.15(-3.12%) |
Dec 05, 2017 | 71.00 | 71.45 | 68.11 | 68.98 | 848,134 | -2.03(-2.86%) |
Dec 04, 2017 | 74.36 | 74.36 | 70.93 | 71.01 | 450,203 | -2.99(-4.04%) |
Dec 01, 2017 | 74.39 | 75.50 | 73.46 | 74.00 | 511,861 | -0.82(-1.10%) |
Nov 30, 2017 | 75.51 | 75.61 | 72.88 | 74.82 | 434,791 | -0.84(-1.11%) |
Nov 29, 2017 | 74.69 | 75.82 | 74.19 | 75.66 | 255,551 | +1.15(+1.54%) |
Nov 28, 2017 | 74.20 | 75.88 | 72.50 | 74.51 | 424,032 | -0.72(-0.96%) |
Nov 27, 2017 | 75.85 | 75.85 | 73.62 | 75.23 | 372,437 | -0.62(-0.82%) |
Nov 24, 2017 | 78.10 | 78.13 | 75.78 | 75.85 | 195,529 | -2.21(-2.83%) |
Nov 22, 2017 | 77.36 | 79.00 | 76.46 | 78.06 | 387,371 | +1.23(+1.60%) |
Nov 21, 2017 | 79.91 | 80.85 | 76.30 | 76.83 | 665,532 | -2.45(-3.09%) |
Nov 20, 2017 | 80.71 | 81.33 | 78.70 | 79.28 | 389,890 | -1.43(-1.77%) |
Nov 17, 2017 | 78.25 | 81.89 | 78.12 | 80.71 | 461,321 | +1.94(+2.46%) |
Nov 16, 2017 | 76.65 | 79.29 | 76.63 | 78.77 | 463,556 | +2.10(+2.74%) |
Nov 15, 2017 | 76.50 | 77.17 | 75.28 | 76.67 | 273,169 | -0.14(-0.18%) |
Nov 14, 2017 | 74.95 | 76.93 | 74.11 | 76.81 | 370,876 | +1.81(+2.41%) |
Nov 13, 2017 | 74.54 | 75.87 | 73.28 | 75.00 | 406,723 | +0.23(+0.31%) |
Nov 10, 2017 | 77.26 | 77.49 | 73.90 | 74.77 | 523,358 | -2.72(-3.51%) |
Nov 09, 2017 | 78.00 | 78.42 | 76.65 | 77.49 | 473,373 | -0.57(-0.73%) |
Nov 08, 2017 | 79.47 | 80.13 | 77.12 | 78.06 | 870,495 | -1.76(-2.20%) |
Nov 07, 2017 | 80.20 | 83.70 | 78.52 | 79.82 | 2,088,941 | -8.41(-9.53%) |
Nov 06, 2017 | 84.10 | 89.34 | 84.10 | 88.23 | 896,766 | +3.76(+4.45%) |
Nov 03, 2017 | 85.22 | 85.91 | 83.85 | 84.47 | 632,380 | -0.85(-1.00%) |
Nov 02, 2017 | 88.71 | 90.35 | 85.15 | 85.32 | 337,439 | -3.67(-4.12%) |
Nov 01, 2017 | 88.36 | 89.63 | 86.78 | 88.99 | 278,298 | +1.41(+1.61%) |
Oct 31, 2017 | 86.61 | 87.94 | 86.05 | 87.58 | 333,063 | +1.07(+1.24%) |
Oct 30, 2017 | 86.84 | 87.24 | 85.13 | 86.51 | 383,841 | -0.64(-0.73%) |
Oct 27, 2017 | 88.00 | 88.34 | 86.20 | 87.15 | 388,777 | -0.50(-0.57%) |
Oct 26, 2017 | 88.52 | 88.52 | 87.26 | 87.65 | 235,054 | -0.82(-0.93%) |
Oct 25, 2017 | 90.15 | 90.97 | 88.38 | 88.47 | 320,220 | -2.07(-2.29%) |
Oct 24, 2017 | 91.64 | 91.87 | 90.30 | 90.54 | 204,900 | -0.94(-1.03%) |
Oct 23, 2017 | 91.49 | 93.72 | 91.38 | 91.48 | 229,569 | -0.01(-0.01%) |
Oct 20, 2017 | 91.93 | 92.00 | 91.07 | 91.49 | 164,882 | +0.39(+0.43%) |
Oct 19, 2017 | 90.76 | 91.16 | 89.51 | 91.10 | 177,441 | +0.45(+0.50%) |
Oct 18, 2017 | 90.45 | 90.98 | 90.03 | 90.65 | 157,545 | +0.21(+0.23%) |
Oct 17, 2017 | 90.47 | 91.29 | 89.77 | 90.44 | 145,640 | +0.09(+0.10%) |
Oct 16, 2017 | 92.82 | 93.58 | 89.63 | 90.35 | 464,867 | -2.73(-2.93%) |
Oct 13, 2017 | 92.77 | 93.98 | 92.56 | 93.08 | 200,227 | +0.33(+0.36%) |
Oct 12, 2017 | 93.00 | 93.39 | 92.52 | 92.75 | 177,590 | -0.07(-0.08%) |
Oct 11, 2017 | 92.15 | 93.77 | 92.03 | 92.82 | 183,146 | +0.62(+0.67%) |
Oct 10, 2017 | 92.00 | 92.49 | 91.73 | 92.20 | 200,568 | -0.04(-0.04%) |
Oct 09, 2017 | 92.07 | 93.81 | 91.86 | 92.24 | 250,702 | +0.04(+0.04%) |
Oct 06, 2017 | 93.16 | 93.16 | 91.62 | 92.20 | 271,252 | -1.11(-1.19%) |
Oct 05, 2017 | 91.85 | 93.83 | 91.49 | 93.31 | 297,549 | +1.58(+1.72%) |
Oct 04, 2017 | 90.14 | 92.44 | 90.14 | 91.73 | 261,901 | +1.31(+1.45%) |
Oct 03, 2017 | 90.78 | 90.99 | 88.62 | 90.42 | 274,466 | -0.35(-0.39%) |
Oct 02, 2017 | 90.62 | 93.32 | 90.27 | 90.77 | 440,601 | -0.11(-0.12%) |
Sep 29, 2017 | 88.89 | 91.00 | 88.26 | 90.88 | 330,387 | +1.97(+2.22%) |
Sep 28, 2017 | 90.45 | 90.45 | 88.53 | 88.91 | 425,041 | -2.09(-2.30%) |
Sep 27, 2017 | 88.36 | 91.76 | 88.36 | 91.00 | 397,008 | +3.00(+3.41%) |
Sep 26, 2017 | 88.72 | 89.19 | 87.70 | 88.00 | 263,782 | -0.47(-0.53%) |
Sep 25, 2017 | 87.13 | 88.73 | 86.68 | 88.47 | 457,660 | +0.77(+0.88%) |
Sep 22, 2017 | 86.43 | 87.80 | 86.11 | 87.70 | 153,160 | +1.44(+1.67%) |
Sep 21, 2017 | 87.63 | 87.63 | 86.20 | 86.26 | 112,309 | -1.57(-1.79%) |
Sep 20, 2017 | 87.61 | 87.96 | 87.20 | 87.83 | 291,630 | +0.24(+0.27%) |
Sep 19, 2017 | 87.30 | 88.64 | 86.83 | 87.59 | 270,495 | +0.24(+0.27%) |
Sep 18, 2017 | 88.19 | 88.48 | 86.10 | 87.35 | 399,033 | -0.53(-0.60%) |
Sep 15, 2017 | 88.16 | 88.57 | 87.37 | 87.88 | 700,955 | -0.95(-1.07%) |
Sep 14, 2017 | 90.40 | 91.25 | 88.67 | 88.83 | 420,078 | -2.25(-2.47%) |
Sep 13, 2017 | 88.58 | 91.99 | 88.17 | 91.08 | 636,353 | +2.31(+2.60%) |
Sep 12, 2017 | 88.36 | 88.80 | 86.94 | 88.77 | 229,994 | +0.69(+0.78%) |
Sep 11, 2017 | 89.00 | 89.34 | 87.11 | 88.08 | 268,782 | -0.27(-0.31%) |
Sep 08, 2017 | 86.29 | 89.27 | 86.06 | 88.35 | 275,267 | +1.89(+2.19%) |
Sep 07, 2017 | 84.91 | 86.49 | 84.43 | 86.46 | 281,592 | +1.75(+2.07%) |
Sep 06, 2017 | 85.50 | 85.85 | 83.96 | 84.71 | 226,246 | -0.74(-0.87%) |
Sep 05, 2017 | 84.90 | 85.86 | 84.68 | 85.45 | 331,969 | +0.26(+0.31%) |
Sep 01, 2017 | 86.30 | 86.30 | 84.76 | 85.19 | 265,764 | -0.99(-1.15%) |
Aug 31, 2017 | 86.57 | 87.35 | 86.02 | 86.18 | 255,168 | -0.10(-0.12%) |
Aug 30, 2017 | 87.59 | 87.94 | 86.26 | 86.28 | 224,342 | -1.21(-1.38%) |
Aug 29, 2017 | 87.20 | 88.90 | 86.74 | 87.49 | 254,046 | -0.47(-0.53%) |
Aug 28, 2017 | 87.18 | 88.19 | 86.57 | 87.96 | 294,872 | +1.20(+1.38%) |
Aug 25, 2017 | 86.83 | 87.23 | 86.07 | 86.76 | 249,975 | +0.40(+0.46%) |
Aug 24, 2017 | 86.05 | 88.54 | 85.80 | 86.36 | 323,628 | +0.36(+0.42%) |
Aug 23, 2017 | 85.96 | 87.17 | 85.67 | 86.00 | 216,930 | -0.49(-0.57%) |
Aug 22, 2017 | 84.72 | 87.05 | 84.72 | 86.49 | 351,801 | +1.60(+1.88%) |
Aug 21, 2017 | 84.17 | 84.94 | 82.93 | 84.89 | 301,545 | +0.88(+1.05%) |
Aug 18, 2017 | 83.01 | 84.11 | 82.15 | 84.01 | 331,973 | +0.27(+0.32%) |
Aug 17, 2017 | 82.71 | 84.23 | 82.71 | 83.74 | 392,609 | +0.43(+0.52%) |
Aug 16, 2017 | 82.48 | 84.41 | 82.18 | 83.31 | 563,534 | +0.87(+1.06%) |
Aug 15, 2017 | 82.30 | 82.92 | 81.72 | 82.44 | 207,633 | +0.10(+0.12%) |
Aug 14, 2017 | 82.69 | 82.91 | 81.91 | 82.34 | 622,627 | +0.44(+0.54%) |
Aug 11, 2017 | 80.39 | 82.35 | 80.39 | 81.90 | 303,020 | +1.03(+1.27%) |
Aug 10, 2017 | 83.35 | 84.25 | 80.11 | 80.87 | 426,058 | -3.16(-3.76%) |
Aug 09, 2017 | 86.49 | 88.38 | 83.82 | 84.03 | 713,215 | -2.60(-3.00%) |
Aug 08, 2017 | 82.31 | 88.24 | 81.61 | 86.63 | 1,209,508 | +3.97(+4.80%) |
Aug 07, 2017 | 83.25 | 84.42 | 81.55 | 82.66 | 721,860 | -0.55(-0.66%) |
Aug 04, 2017 | 82.79 | 83.63 | 81.25 | 83.21 | 529,156 | +0.83(+1.01%) |
Aug 03, 2017 | 81.83 | 82.65 | 81.22 | 82.38 | 306,414 | +0.38(+0.46%) |
Aug 02, 2017 | 83.79 | 83.79 | 81.70 | 82.00 | 393,244 | -1.50(-1.80%) |
Aug 01, 2017 | 86.41 | 86.84 | 83.17 | 83.50 | 452,641 | -2.56(-2.97%) |
Jul 31, 2017 | 86.08 | 87.08 | 84.66 | 86.06 | 346,454 | +0.14(+0.16%) |
Jul 28, 2017 | 86.56 | 87.20 | 85.14 | 85.92 | 346,329 | -0.65(-0.75%) |
Jul 27, 2017 | 87.92 | 88.95 | 86.41 | 86.57 | 615,530 | -1.29(-1.47%) |
Jul 26, 2017 | 87.36 | 88.34 | 86.90 | 87.86 | 268,666 | +0.51(+0.58%) |
Jul 25, 2017 | 87.26 | 87.96 | 87.00 | 87.35 | 384,570 | +0.39(+0.45%) |
Jul 24, 2017 | 86.17 | 87.19 | 85.53 | 86.96 | 266,212 | +0.63(+0.73%) |
Jul 21, 2017 | 87.39 | 87.58 | 85.70 | 86.33 | 307,382 | -0.53(-0.61%) |
Jul 20, 2017 | 87.27 | 87.43 | 86.35 | 86.86 | 371,014 | -0.30(-0.34%) |
Jul 19, 2017 | 87.30 | 87.78 | 86.43 | 87.16 | 396,158 | +0.22(+0.25%) |
Jul 18, 2017 | 85.30 | 87.38 | 84.72 | 86.94 | 382,048 | +1.14(+1.33%) |
Jul 17, 2017 | 86.52 | 87.23 | 85.20 | 85.80 | 276,883 | -0.10(-0.12%) |
Jul 14, 2017 | 86.66 | 87.55 | 85.52 | 85.90 | 420,381 | -0.24(-0.28%) |
Jul 13, 2017 | 83.78 | 86.35 | 83.70 | 86.14 | 851,592 | +2.07(+2.46%) |
Jul 12, 2017 | 82.70 | 84.53 | 81.13 | 84.07 | 509,168 | +1.72(+2.09%) |
Jul 11, 2017 | 82.03 | 82.57 | 80.79 | 82.35 | 502,392 | +0.57(+0.70%) |
Jul 10, 2017 | 82.35 | 82.35 | 80.34 | 81.78 | 579,644 | -0.85(-1.03%) |
Jul 07, 2017 | 80.28 | 82.67 | 79.05 | 82.63 | 521,346 | +2.44(+3.04%) |
Jul 06, 2017 | 81.57 | 82.00 | 79.75 | 80.19 | 779,918 | -2.20(-2.67%) |
Jul 05, 2017 | 79.92 | 83.01 | 79.00 | 82.39 | 1,955,406 | +8.45(+11.43%) |
Jul 03, 2017 | 75.08 | 75.94 | 73.86 | 73.94 | 230,739 | -0.49(-0.66%) |
Jun 30, 2017 | 73.30 | 77.83 | 73.30 | 74.43 | 621,768 | +1.92(+2.65%) |
Jun 29, 2017 | 73.10 | 73.88 | 71.65 | 72.51 | 415,845 | -0.63(-0.86%) |
Jun 28, 2017 | 71.90 | 74.69 | 70.87 | 73.14 | 453,664 | +1.76(+2.47%) |
Jun 27, 2017 | 73.73 | 73.73 | 71.21 | 71.38 | 518,968 | -2.36(-3.20%) |
Jun 26, 2017 | 74.32 | 74.64 | 72.61 | 73.74 | 323,756 | -0.10(-0.14%) |
Jun 23, 2017 | 72.34 | 74.36 | 71.11 | 73.84 | 1,201,981 | +1.34(+1.85%) |
Jun 22, 2017 | 72.65 | 74.10 | 72.26 | 72.50 | 519,678 | -0.50(-0.68%) |
Jun 21, 2017 | 73.52 | 74.59 | 71.99 | 73.00 | 507,027 | -0.63(-0.86%) |
Jun 20, 2017 | 76.10 | 76.60 | 72.84 | 73.63 | 748,146 | -2.48(-3.26%) |
Jun 19, 2017 | 74.08 | 76.69 | 72.58 | 76.11 | 715,272 | +2.29(+3.10%) |
Jun 16, 2017 | 71.87 | 74.14 | 71.51 | 73.82 | 641,612 | +1.81(+2.51%) |
Jun 15, 2017 | 71.86 | 72.33 | 70.13 | 72.01 | 717,731 | -0.28(-0.39%) |
Jun 14, 2017 | 73.65 | 74.78 | 71.38 | 72.29 | 500,039 | -1.29(-1.75%) |
Jun 13, 2017 | 71.64 | 74.10 | 70.40 | 73.58 | 787,563 | +2.35(+3.30%) |
Jun 12, 2017 | 69.49 | 71.45 | 68.09 | 71.23 | 702,556 | +1.67(+2.40%) |
Jun 09, 2017 | 72.45 | 73.05 | 68.09 | 69.56 | 1,076,476 | -2.79(-3.86%) |
Jun 08, 2017 | 71.34 | 72.89 | 71.12 | 72.35 | 484,203 | +1.00(+1.40%) |
Jun 07, 2017 | 73.00 | 73.70 | 71.05 | 71.35 | 799,198 | -1.88(-2.57%) |
Jun 06, 2017 | 70.88 | 74.37 | 69.84 | 73.23 | 1,208,455 | +2.07(+2.91%) |
Jun 05, 2017 | 71.31 | 71.76 | 69.69 | 71.16 | 429,436 | -0.27(-0.38%) |
Jun 02, 2017 | 69.75 | 72.32 | 69.65 | 71.43 | 953,979 | +1.69(+2.42%) |
Jun 01, 2017 | 68.65 | 69.92 | 67.75 | 69.74 | 651,088 | +0.91(+1.32%) |
May 31, 2017 | 70.95 | 71.39 | 65.82 | 68.83 | 2,290,516 | -2.17(-3.06%) |
May 30, 2017 | 74.00 | 74.02 | 70.05 | 71.00 | 787,673 | -2.84(-3.85%) |
May 26, 2017 | 74.67 | 74.67 | 73.37 | 73.84 | 411,515 | -0.23(-0.31%) |
May 25, 2017 | 75.25 | 75.27 | 74.00 | 74.07 | 495,066 | -0.04(-0.05%) |
May 24, 2017 | 73.05 | 74.43 | 72.75 | 74.11 | 734,910 | +0.95(+1.30%) |
May 23, 2017 | 74.31 | 74.90 | 72.36 | 73.16 | 608,490 | -0.73(-0.99%) |
May 22, 2017 | 72.98 | 74.98 | 72.33 | 73.89 | 554,150 | +0.91(+1.25%) |
May 19, 2017 | 77.29 | 77.40 | 72.95 | 72.98 | 1,324,989 | -4.61(-5.94%) |
May 18, 2017 | 78.43 | 78.45 | 76.91 | 77.59 | 863,429 | -0.57(-0.73%) |
May 17, 2017 | 77.03 | 80.63 | 75.39 | 78.16 | 1,325,714 | +0.36(+0.46%) |
May 16, 2017 | 74.32 | 78.64 | 73.15 | 77.80 | 1,068,821 | +3.14(+4.21%) |
May 15, 2017 | 74.25 | 76.90 | 73.92 | 74.66 | 852,599 | +0.60(+0.81%) |
May 12, 2017 | 74.26 | 74.54 | 71.91 | 74.06 | 983,252 | -0.52(-0.70%) |
May 11, 2017 | 77.84 | 77.96 | 74.43 | 74.58 | 915,981 | -3.56(-4.56%) |
May 10, 2017 | 75.00 | 78.81 | 74.84 | 78.14 | 1,729,675 | +2.61(+3.46%) |
May 09, 2017 | 80.38 | 81.99 | 75.00 | 75.53 | 6,066,471 | -10.77(-12.48%) |
May 08, 2017 | 90.67 | 90.77 | 85.97 | 86.30 | 1,098,209 | -4.47(-4.92%) |
May 05, 2017 | 91.14 | 91.70 | 90.00 | 90.77 | 427,370 | +0.17(+0.19%) |
May 04, 2017 | 93.07 | 93.07 | 89.20 | 90.60 | 414,498 | -2.36(-2.54%) |
May 03, 2017 | 96.52 | 96.52 | 92.82 | 92.96 | 460,661 | -3.94(-4.07%) |
May 02, 2017 | 96.39 | 97.70 | 95.58 | 96.90 | 367,164 | +0.66(+0.69%) |