Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.78 | 67.58 | 64.68 | 64.77 | 95,983 | -2.19(-3.27%) |
Apr 27, 2018 | 67.71 | 67.99 | 66.31 | 66.96 | 96,422 | -0.69(-1.02%) |
Apr 26, 2018 | 68.18 | 68.48 | 66.77 | 67.65 | 105,642 | -0.42(-0.62%) |
Apr 25, 2018 | 68.73 | 70.41 | 67.65 | 68.07 | 117,822 | -0.51(-0.74%) |
Apr 24, 2018 | 74.67 | 75.81 | 68.17 | 68.58 | 329,918 | -13.62(-16.57%) |
Apr 23, 2018 | 81.44 | 82.61 | 81.13 | 82.20 | 136,498 | +0.79(+0.97%) |
Apr 20, 2018 | 81.15 | 82.30 | 80.91 | 81.41 | 48,699 | -0.18(-0.23%) |
Apr 19, 2018 | 81.71 | 82.44 | 80.77 | 81.59 | 57,663 | -0.19(-0.24%) |
Apr 18, 2018 | 81.92 | 82.80 | 81.23 | 81.79 | 71,802 | +0.05(+0.06%) |
Apr 17, 2018 | 81.16 | 82.36 | 80.93 | 81.74 | 70,095 | +1.04(+1.29%) |
Apr 16, 2018 | 79.79 | 81.36 | 78.53 | 80.70 | 76,800 | +1.53(+1.93%) |
Apr 13, 2018 | 79.53 | 79.69 | 78.47 | 79.17 | 63,172 | +0.18(+0.23%) |
Apr 12, 2018 | 79.18 | 80.04 | 77.93 | 78.99 | 54,315 | +0.07(+0.09%) |
Apr 11, 2018 | 78.85 | 79.08 | 77.22 | 78.91 | 100,420 | -0.21(-0.27%) |
Apr 10, 2018 | 77.03 | 79.48 | 76.83 | 79.13 | 102,740 | +2.81(+3.68%) |
Apr 09, 2018 | 77.08 | 78.08 | 75.34 | 76.32 | 71,560 | -0.12(-0.16%) |
Apr 06, 2018 | 77.22 | 77.49 | 75.63 | 76.44 | 64,910 | -1.60(-2.05%) |
Apr 05, 2018 | 76.85 | 78.25 | 76.52 | 78.04 | 103,189 | +1.57(+2.05%) |
Apr 04, 2018 | 74.99 | 76.78 | 74.99 | 76.47 | 64,444 | +0.53(+0.70%) |
Apr 03, 2018 | 75.93 | 77.20 | 74.73 | 75.94 | 148,439 | +0.40(+0.52%) |
Apr 02, 2018 | 76.44 | 76.44 | 73.97 | 75.54 | 83,210 | -1.07(-1.39%) |
Mar 29, 2018 | 76.61 | 76.61 | 76.61 | 0 | +0.28(+0.36%) | |
Mar 28, 2018 | 75.79 | 76.99 | 75.36 | 76.33 | 80,351 | +0.68(+0.90%) |
Mar 27, 2018 | 76.95 | 79.24 | 75.36 | 75.65 | 55,771 | -1.18(-1.53%) |
Mar 26, 2018 | 76.00 | 76.91 | 73.83 | 76.83 | 75,956 | +1.91(+2.54%) |
Mar 23, 2018 | 76.80 | 79.01 | 74.83 | 74.93 | 61,838 | -1.78(-2.32%) |
Mar 22, 2018 | 77.33 | 78.54 | 76.70 | 76.70 | 102,771 | -1.30(-1.66%) |
Mar 21, 2018 | 77.36 | 79.28 | 77.18 | 78.00 | 64,876 | +0.52(+0.68%) |
Mar 20, 2018 | 77.57 | 78.02 | 76.93 | 77.48 | 85,594 | +0.16(+0.20%) |
Mar 19, 2018 | 77.99 | 78.22 | 76.62 | 77.32 | 119,506 | -0.47(-0.60%) |
Mar 16, 2018 | 77.49 | 78.34 | 76.63 | 77.79 | 275,603 | +0.20(+0.26%) |
Mar 15, 2018 | 78.16 | 78.86 | 77.23 | 77.59 | 108,496 | -0.41(-0.53%) |
Mar 14, 2018 | 78.98 | 79.97 | 77.88 | 78.00 | 91,175 | -0.79(-1.01%) |
Mar 13, 2018 | 79.85 | 80.53 | 78.54 | 78.79 | 67,225 | -0.69(-0.87%) |
Mar 12, 2018 | 79.76 | 80.46 | 79.14 | 79.48 | 77,498 | -0.31(-0.39%) |
Mar 09, 2018 | 78.29 | 79.98 | 78.07 | 79.80 | 69,381 | +2.27(+2.92%) |
Mar 08, 2018 | 78.39 | 78.39 | 77.15 | 77.53 | 68,005 | -0.95(-1.21%) |
Mar 07, 2018 | 79.13 | 78.48 | 121,046 | +1.30(+1.68%) | ||
Mar 06, 2018 | 76.11 | 78.31 | 75.16 | 77.18 | 105,673 | +1.46(+1.92%) |
Mar 05, 2018 | 74.66 | 76.38 | 73.58 | 75.73 | 177,934 | +0.29(+0.38%) |
Mar 02, 2018 | 73.44 | 75.73 | 73.03 | 75.44 | 117,441 | +1.20(+1.62%) |
Mar 01, 2018 | 73.37 | 74.77 | 72.34 | 74.24 | 118,762 | +0.67(+0.91%) |
Feb 28, 2018 | 74.39 | 75.66 | 72.96 | 73.57 | 151,036 | -0.42(-0.57%) |
Feb 27, 2018 | 73.31 | 75.65 | 72.97 | 73.99 | 156,113 | +0.62(+0.85%) |
Feb 26, 2018 | 71.42 | 73.71 | 69.57 | 73.37 | 121,733 | +2.38(+3.35%) |
Feb 23, 2018 | 72.93 | 73.48 | 69.60 | 70.99 | 56,093 | -1.56(-2.15%) |
Feb 22, 2018 | 71.81 | 73.86 | 70.24 | 72.55 | 122,168 | +5.44(+8.10%) |
Feb 21, 2018 | 66.96 | 68.89 | 66.10 | 67.11 | 62,898 | +0.20(+0.30%) |
Feb 20, 2018 | 66.79 | 67.88 | 66.40 | 66.91 | 48,242 | -0.17(-0.26%) |
Feb 16, 2018 | 67.08 | 67.08 | 67.08 | 0 | +0.17(+0.25%) | |
Feb 15, 2018 | 66.59 | 67.12 | 65.78 | 66.92 | 45,951 | +0.63(+0.96%) |
Feb 14, 2018 | 64.72 | 66.64 | 64.72 | 66.29 | 81,388 | +0.91(+1.39%) |
Feb 13, 2018 | 65.30 | 65.69 | 64.27 | 65.38 | 70,955 | -0.40(-0.61%) |
Feb 12, 2018 | 65.71 | 66.51 | 64.17 | 65.78 | 47,779 | +0.49(+0.75%) |
Feb 09, 2018 | 64.74 | 65.93 | 63.32 | 65.29 | 92,809 | +1.44(+2.26%) |
Feb 08, 2018 | 65.44 | 65.48 | 63.79 | 63.85 | 90,780 | -1.54(-2.36%) |
Feb 07, 2018 | 65.61 | 66.86 | 65.61 | 65.39 | 75,698 | -0.28(-0.43%) |
Feb 06, 2018 | 64.61 | 66.22 | 63.14 | 65.68 | 161,364 | -0.75(-1.13%) |
Feb 05, 2018 | 68.15 | 68.93 | 65.78 | 66.43 | 86,751 | -2.50(-3.62%) |
Feb 02, 2018 | 70.26 | 70.32 | 68.54 | 68.93 | 146,120 | -1.86(-2.63%) |
Feb 01, 2018 | 71.78 | 71.78 | 70.34 | 70.79 | 112,990 | -1.23(-1.71%) |
Jan 31, 2018 | 72.81 | 72.88 | 71.01 | 72.03 | 80,873 | -0.62(-0.85%) |
Jan 30, 2018 | 72.78 | 72.78 | 71.99 | 72.64 | 81,176 | -0.60(-0.82%) |
Jan 29, 2018 | 73.69 | 74.41 | 73.22 | 73.24 | 80,370 | -0.55(-0.75%) |
Jan 26, 2018 | 73.95 | 74.49 | 73.04 | 73.79 | 79,387 | +0.07(+0.10%) |
Jan 25, 2018 | 73.11 | 74.17 | 72.43 | 73.72 | 122,934 | +0.88(+1.21%) |
Jan 24, 2018 | 72.52 | 73.31 | 72.03 | 72.83 | 81,608 | +0.61(+0.84%) |
Jan 23, 2018 | 72.70 | 72.88 | 71.67 | 72.23 | 54,026 | -0.42(-0.58%) |
Jan 22, 2018 | 74.54 | 74.54 | 72.47 | 72.65 | 64,822 | -1.92(-2.57%) |
Jan 19, 2018 | 71.53 | 74.62 | 71.53 | 74.57 | 107,746 | +3.13(+4.38%) |
Jan 18, 2018 | 72.65 | 73.04 | 71.36 | 71.44 | 87,620 | -1.09(-1.51%) |
Jan 17, 2018 | 72.78 | 73.45 | 72.36 | 72.53 | 163,005 | +0.30(+0.42%) |
Jan 16, 2018 | 73.29 | 73.29 | 70.92 | 72.23 | 118,963 | -0.62(-0.84%) |
Jan 12, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.40(-0.55%) | |
Jan 11, 2018 | 71.30 | 73.27 | 71.30 | 73.25 | 77,186 | +1.92(+2.69%) |
Jan 10, 2018 | 71.67 | 71.96 | 70.85 | 71.33 | 76,643 | -0.58(-0.80%) |
Jan 09, 2018 | 72.97 | 73.02 | 71.86 | 71.91 | 52,040 | -1.07(-1.46%) |
Jan 08, 2018 | 72.78 | 73.50 | 72.42 | 72.97 | 60,100 | +0.04(+0.05%) |
Jan 05, 2018 | 72.75 | 73.15 | 72.20 | 72.93 | 60,722 | +0.54(+0.75%) |
Jan 04, 2018 | 72.56 | 73.20 | 72.16 | 72.39 | 65,276 | +0.05(+0.06%) |
Jan 03, 2018 | 73.23 | 73.59 | 72.25 | 72.35 | 83,520 | -0.95(-1.29%) |
Jan 02, 2018 | 72.88 | 73.11 | 72.52 | 73.29 | 97,099 | +0.76(+1.05%) |
Dec 29, 2017 | 72.53 | 72.53 | 72.53 | 0 | -0.32(-0.44%) | |
Dec 28, 2017 | 72.83 | 72.91 | 72.12 | 72.85 | 35,674 | +0.01(+0.01%) |
Dec 27, 2017 | 72.65 | 73.75 | 72.27 | 72.84 | 88,452 | +0.19(+0.27%) |
Dec 26, 2017 | 72.88 | 73.27 | 72.25 | 72.65 | 36,861 | -0.38(-0.52%) |
Dec 22, 2017 | 73.43 | 73.55 | 72.09 | 73.03 | 44,702 | -0.50(-0.67%) |
Dec 21, 2017 | 73.85 | 74.27 | 73.48 | 73.52 | 51,538 | -0.27(-0.36%) |
Dec 20, 2017 | 74.16 | 75.07 | 73.75 | 73.79 | 51,615 | +0.15(+0.20%) |
Dec 19, 2017 | 73.61 | 74.64 | 73.48 | 73.64 | 54,288 | +0.00(+0.00%) |
Dec 18, 2017 | 73.90 | 75.01 | 73.14 | 73.64 | 91,138 | +0.31(+0.43%) |
Dec 15, 2017 | 72.26 | 74.45 | 71.87 | 73.33 | 352,630 | +1.49(+2.07%) |
Dec 14, 2017 | 73.83 | 74.55 | 71.70 | 71.84 | 65,933 | -1.95(-2.64%) |
Dec 13, 2017 | 72.36 | 74.46 | 72.36 | 73.79 | 94,427 | +1.46(+2.02%) |
Dec 12, 2017 | 72.44 | 72.77 | 71.87 | 72.33 | 68,724 | -0.11(-0.15%) |
Dec 11, 2017 | 71.55 | 73.00 | 71.55 | 72.44 | 102,823 | +0.94(+1.31%) |
Dec 08, 2017 | 72.57 | 72.57 | 71.45 | 71.50 | 61,964 | +0.00(+0.00%) |
Dec 07, 2017 | 72.44 | 73.18 | 71.58 | 65,821 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.07 | 73.35 | 72.11 | 72.50 | 79,061 | -1.04(-1.41%) |
Dec 05, 2017 | 75.00 | 75.00 | 73.47 | 73.54 | 126,025 | -1.26(-1.68%) |
Dec 04, 2017 | 75.75 | 76.69 | 74.78 | 74.80 | 114,782 | -0.51(-0.67%) |
Dec 01, 2017 | 76.47 | 76.47 | 75.04 | 75.30 | 56,662 | -1.03(-1.35%) |
Nov 30, 2017 | 77.24 | 77.24 | 75.83 | 76.33 | 64,084 | -0.63(-0.82%) |
Nov 29, 2017 | 75.93 | 77.67 | 75.83 | 76.97 | 51,399 | +1.20(+1.58%) |
Nov 28, 2017 | 75.08 | 76.08 | 74.26 | 75.77 | 68,141 | +0.77(+1.03%) |
Nov 27, 2017 | 75.44 | 75.73 | 74.80 | 75.00 | 49,187 | -0.66(-0.87%) |
Nov 24, 2017 | 76.39 | 76.67 | 75.18 | 75.66 | 37,459 | -0.70(-0.91%) |
Nov 22, 2017 | 76.05 | 76.88 | 75.78 | 76.35 | 112,982 | +0.60(+0.79%) |
Nov 21, 2017 | 74.70 | 75.98 | 74.45 | 75.76 | 103,265 | +1.62(+2.19%) |
Nov 20, 2017 | 73.54 | 74.23 | 73.26 | 74.14 | 75,247 | +0.66(+0.90%) |
Nov 17, 2017 | 72.52 | 73.75 | 71.61 | 73.48 | 64,974 | +0.50(+0.69%) |
Nov 16, 2017 | 72.13 | 73.42 | 72.13 | 72.97 | 70,583 | +1.09(+1.52%) |
Nov 15, 2017 | 71.74 | 72.29 | 71.43 | 71.88 | 68,167 | -0.49(-0.68%) |
Nov 14, 2017 | 72.64 | 73.28 | 72.13 | 72.38 | 80,951 | -0.91(-1.24%) |
Nov 13, 2017 | 72.36 | 73.70 | 71.91 | 73.29 | 58,503 | +0.51(+0.70%) |
Nov 10, 2017 | 72.92 | 73.73 | 72.54 | 72.77 | 55,116 | -0.40(-0.55%) |
Nov 09, 2017 | 73.19 | 74.21 | 72.75 | 73.18 | 58,014 | -0.68(-0.92%) |
Nov 08, 2017 | 74.10 | 74.44 | 73.03 | 73.85 | 66,699 | -0.62(-0.84%) |
Nov 07, 2017 | 73.98 | 74.74 | 73.61 | 74.48 | 112,249 | +0.86(+1.17%) |
Nov 06, 2017 | 73.46 | 74.23 | 73.46 | 73.62 | 47,826 | -0.05(-0.06%) |
Nov 03, 2017 | 73.46 | 74.53 | 73.44 | 73.66 | 53,195 | +0.20(+0.27%) |
Nov 02, 2017 | 73.49 | 74.39 | 73.10 | 73.46 | 73,670 | -0.06(-0.07%) |
Nov 01, 2017 | 73.73 | 79.00 | 73.12 | 73.52 | 72,771 | +0.37(+0.50%) |
Oct 31, 2017 | 73.26 | 74.73 | 72.52 | 73.15 | 119,144 | -0.07(-0.10%) |
Oct 30, 2017 | 71.88 | 73.46 | 71.48 | 73.22 | 116,130 | +0.80(+1.10%) |
Oct 27, 2017 | 73.11 | 73.11 | 71.67 | 72.43 | 100,126 | -1.09(-1.48%) |
Oct 26, 2017 | 72.75 | 73.80 | 72.10 | 73.52 | 95,715 | +1.39(+1.93%) |
Oct 25, 2017 | 76.94 | 76.94 | 72.07 | 72.12 | 145,184 | -6.90(-8.73%) |
Oct 24, 2017 | 79.45 | 79.45 | 78.03 | 79.02 | 114,479 | -0.70(-0.87%) |
Oct 23, 2017 | 79.42 | 79.84 | 79.04 | 79.72 | 51,055 | +0.18(+0.23%) |
Oct 20, 2017 | 80.15 | 80.78 | 79.51 | 79.53 | 67,874 | -0.10(-0.13%) |
Oct 19, 2017 | 79.56 | 79.89 | 78.72 | 79.63 | 46,456 | -0.33(-0.41%) |
Oct 18, 2017 | 80.52 | 80.61 | 79.68 | 79.96 | 54,606 | -0.43(-0.54%) |
Oct 17, 2017 | 80.92 | 81.48 | 79.99 | 80.39 | 58,295 | -0.61(-0.76%) |
Oct 16, 2017 | 81.47 | 81.69 | 80.60 | 81.01 | 44,708 | -0.06(-0.08%) |
Oct 13, 2017 | 80.81 | 81.39 | 80.49 | 81.07 | 79,609 | +0.75(+0.94%) |
Oct 12, 2017 | 80.24 | 80.93 | 79.89 | 80.32 | 69,297 | -0.05(-0.06%) |
Oct 11, 2017 | 80.60 | 80.78 | 79.69 | 80.37 | 67,888 | +0.08(+0.10%) |
Oct 10, 2017 | 80.02 | 80.73 | 79.29 | 80.28 | 74,759 | +0.70(+0.87%) |
Oct 09, 2017 | 79.54 | 79.86 | 79.08 | 79.59 | 51,660 | +0.04(+0.05%) |
Oct 06, 2017 | 79.18 | 79.80 | 78.89 | 79.55 | 129,287 | -0.02(-0.02%) |
Oct 05, 2017 | 79.77 | 79.96 | 78.90 | 79.57 | 60,945 | +0.09(+0.12%) |
Oct 04, 2017 | 79.40 | 80.00 | 79.10 | 79.48 | 30,861 | +0.18(+0.23%) |
Oct 03, 2017 | 78.68 | 79.37 | 78.32 | 79.29 | 74,518 | +0.50(+0.64%) |
Oct 02, 2017 | 76.65 | 78.83 | 76.65 | 78.79 | 92,506 | +2.16(+2.82%) |
Sep 29, 2017 | 76.89 | 77.75 | 76.51 | 76.63 | 97,880 | -0.29(-0.38%) |
Sep 28, 2017 | 76.52 | 77.43 | 76.21 | 76.92 | 69,222 | +0.05(+0.07%) |
Sep 27, 2017 | 76.01 | 77.00 | 74.54 | 76.87 | 104,323 | +1.27(+1.68%) |
Sep 26, 2017 | 75.81 | 76.19 | 75.21 | 75.59 | 66,391 | -0.02(-0.02%) |
Sep 25, 2017 | 75.33 | 75.81 | 74.90 | 75.61 | 78,493 | +0.08(+0.11%) |
Sep 22, 2017 | 75.26 | 76.47 | 75.26 | 75.53 | 49,651 | +0.23(+0.30%) |
Sep 21, 2017 | 75.46 | 75.90 | 75.20 | 75.30 | 82,434 | +0.00(+0.00%) |
Sep 20, 2017 | 75.25 | 75.65 | 74.44 | 75.30 | 77,572 | +0.16(+0.22%) |
Sep 19, 2017 | 75.12 | 75.54 | 74.89 | 75.14 | 52,238 | +0.27(+0.35%) |
Sep 18, 2017 | 74.19 | 75.37 | 73.74 | 74.87 | 105,765 | +0.87(+1.18%) |
Sep 15, 2017 | 73.58 | 74.10 | 72.91 | 74.00 | 168,669 | +0.51(+0.70%) |
Sep 14, 2017 | 73.66 | 74.10 | 73.11 | 73.49 | 49,571 | -0.24(-0.32%) |
Sep 13, 2017 | 73.72 | 74.00 | 73.51 | 73.73 | 56,565 | +0.08(+0.11%) |
Sep 12, 2017 | 73.65 | 74.11 | 72.92 | 73.64 | 43,274 | +0.14(+0.19%) |
Sep 11, 2017 | 73.23 | 73.91 | 72.32 | 73.51 | 46,666 | +0.76(+1.05%) |
Sep 08, 2017 | 71.86 | 73.28 | 71.74 | 72.75 | 94,892 | +0.80(+1.11%) |
Sep 07, 2017 | 71.18 | 72.43 | 70.67 | 71.95 | 93,645 | +0.86(+1.21%) |
Sep 06, 2017 | 70.11 | 71.23 | 69.57 | 71.09 | 140,275 | +0.88(+1.25%) |
Sep 05, 2017 | 71.31 | 71.43 | 70.12 | 70.21 | 97,146 | -1.26(-1.77%) |
Sep 01, 2017 | 71.01 | 71.78 | 70.92 | 71.47 | 43,054 | +0.61(+0.87%) |
Aug 31, 2017 | 70.96 | 71.44 | 70.44 | 70.86 | 97,915 | +0.27(+0.38%) |
Aug 30, 2017 | 69.99 | 71.24 | 69.89 | 70.59 | 60,569 | +0.41(+0.59%) |
Aug 29, 2017 | 69.53 | 70.53 | 69.25 | 70.18 | 73,490 | +0.19(+0.27%) |
Aug 28, 2017 | 70.50 | 70.50 | 69.42 | 69.99 | 93,690 | -0.33(-0.47%) |
Aug 25, 2017 | 70.90 | 71.19 | 70.05 | 70.32 | 43,845 | -0.14(-0.19%) |
Aug 24, 2017 | 71.03 | 71.07 | 70.24 | 70.46 | 36,877 | -0.30(-0.43%) |
Aug 23, 2017 | 70.25 | 72.17 | 70.25 | 70.76 | 92,952 | -0.04(-0.05%) |
Aug 22, 2017 | 69.79 | 71.25 | 69.55 | 70.80 | 62,556 | +1.28(+1.84%) |
Aug 21, 2017 | 69.76 | 69.94 | 68.84 | 69.52 | 93,302 | -0.48(-0.68%) |
Aug 18, 2017 | 69.67 | 71.07 | 69.41 | 69.99 | 76,649 | -0.13(-0.18%) |
Aug 17, 2017 | 71.98 | 72.13 | 70.08 | 70.12 | 105,802 | -2.40(-3.31%) |
Aug 16, 2017 | 71.99 | 72.95 | 71.99 | 72.52 | 73,052 | +0.55(+0.76%) |
Aug 15, 2017 | 72.76 | 73.08 | 71.75 | 71.98 | 55,884 | -0.79(-1.08%) |
Aug 14, 2017 | 72.62 | 72.97 | 72.19 | 72.76 | 62,991 | +0.68(+0.94%) |
Aug 11, 2017 | 71.82 | 72.44 | 71.67 | 72.09 | 106,897 | -0.05(-0.08%) |
Aug 10, 2017 | 72.51 | 72.90 | 72.10 | 72.14 | 69,481 | -0.71(-0.98%) |
Aug 09, 2017 | 72.07 | 73.06 | 71.51 | 72.85 | 134,144 | +0.37(+0.50%) |
Aug 08, 2017 | 73.21 | 74.08 | 72.16 | 72.49 | 87,963 | -0.95(-1.29%) |
Aug 07, 2017 | 73.82 | 74.45 | 73.13 | 73.44 | 85,611 | -0.45(-0.61%) |
Aug 04, 2017 | 73.36 | 74.23 | 72.76 | 73.88 | 74,380 | +0.68(+0.92%) |
Aug 03, 2017 | 73.71 | 74.42 | 72.83 | 73.21 | 118,775 | -0.11(-0.15%) |
Aug 02, 2017 | 74.57 | 74.91 | 72.59 | 73.32 | 154,895 | -1.14(-1.53%) |
Aug 01, 2017 | 75.06 | 75.91 | 74.20 | 74.46 | 180,067 | -0.60(-0.80%) |
Jul 31, 2017 | 75.78 | 75.83 | 74.21 | 75.06 | 159,205 | -0.01(-0.01%) |
Jul 28, 2017 | 77.07 | 77.07 | 74.66 | 75.07 | 152,234 | -2.51(-3.24%) |
Jul 27, 2017 | 80.69 | 80.69 | 76.27 | 77.58 | 140,001 | -2.51(-3.14%) |
Jul 26, 2017 | 82.59 | 84.41 | 79.97 | 80.10 | 131,744 | -3.51(-4.20%) |
Jul 25, 2017 | 84.36 | 84.91 | 83.38 | 83.60 | 135,883 | +0.05(+0.07%) |
Jul 24, 2017 | 82.18 | 84.93 | 81.61 | 83.55 | 114,194 | +1.28(+1.55%) |
Jul 21, 2017 | 82.06 | 83.10 | 81.56 | 82.27 | 110,838 | +0.66(+0.81%) |
Jul 20, 2017 | 81.47 | 81.86 | 80.85 | 81.61 | 55,160 | +0.04(+0.04%) |
Jul 19, 2017 | 80.52 | 81.69 | 80.08 | 81.58 | 71,590 | +1.43(+1.79%) |
Jul 18, 2017 | 80.74 | 80.98 | 79.94 | 80.14 | 41,462 | -0.99(-1.22%) |
Jul 17, 2017 | 80.46 | 81.38 | 80.46 | 81.13 | 57,778 | +0.65(+0.81%) |
Jul 14, 2017 | 81.21 | 81.32 | 80.22 | 80.48 | 58,657 | -0.74(-0.91%) |
Jul 13, 2017 | 81.50 | 81.50 | 80.33 | 81.22 | 51,284 | -0.06(-0.08%) |
Jul 12, 2017 | 80.92 | 82.00 | 80.36 | 81.28 | 68,757 | +1.24(+1.55%) |
Jul 11, 2017 | 80.08 | 80.63 | 79.48 | 80.04 | 79,523 | +0.19(+0.24%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.04 | 79.85 | 69,688 | -0.17(-0.22%) |
Jul 07, 2017 | 79.52 | 80.55 | 79.20 | 80.02 | 57,510 | +0.63(+0.79%) |
Jul 06, 2017 | 79.37 | 80.03 | 78.58 | 79.39 | 74,008 | -0.73(-0.91%) |
Jul 05, 2017 | 80.36 | 80.36 | 78.79 | 80.12 | 81,471 | -0.11(-0.14%) |
Jul 03, 2017 | 79.92 | 80.52 | 79.24 | 80.23 | 28,808 | +0.63(+0.79%) |
Jun 30, 2017 | 78.68 | 80.12 | 78.15 | 79.60 | 66,986 | +1.04(+1.33%) |
Jun 29, 2017 | 79.86 | 79.86 | 78.04 | 78.56 | 50,545 | -1.14(-1.43%) |
Jun 28, 2017 | 79.34 | 80.48 | 78.34 | 79.70 | 77,551 | +1.20(+1.52%) |
Jun 27, 2017 | 79.39 | 79.69 | 78.29 | 78.51 | 72,273 | -0.91(-1.15%) |
Jun 26, 2017 | 79.64 | 79.86 | 78.14 | 79.42 | 57,376 | -0.38(-0.48%) |
Jun 23, 2017 | 79.48 | 80.13 | 78.21 | 79.80 | 286,302 | +0.64(+0.81%) |
Jun 22, 2017 | 78.53 | 79.50 | 78.18 | 79.16 | 35,837 | +0.62(+0.79%) |
Jun 21, 2017 | 79.61 | 79.84 | 78.04 | 78.54 | 63,393 | -0.67(-0.84%) |
Jun 20, 2017 | 79.78 | 79.78 | 78.68 | 79.21 | 47,172 | -1.00(-1.25%) |
Jun 19, 2017 | 80.80 | 81.59 | 80.03 | 80.22 | 41,890 | -0.05(-0.07%) |
Jun 16, 2017 | 79.79 | 80.42 | 78.49 | 80.27 | 118,695 | -0.39(-0.49%) |
Jun 15, 2017 | 79.66 | 80.88 | 78.66 | 80.66 | 63,557 | +0.08(+0.10%) |
Jun 14, 2017 | 81.63 | 82.09 | 79.62 | 80.58 | 44,300 | -1.06(-1.30%) |
Jun 13, 2017 | 82.05 | 82.22 | 80.48 | 81.64 | 59,426 | -0.03(-0.03%) |
Jun 12, 2017 | 82.41 | 82.82 | 80.92 | 81.67 | 70,538 | -0.74(-0.90%) |
Jun 09, 2017 | 79.75 | 82.66 | 79.75 | 82.41 | 83,739 | +1.53(+1.89%) |
Jun 08, 2017 | 78.85 | 81.85 | 78.85 | 80.88 | 69,497 | +1.39(+1.75%) |
Jun 07, 2017 | 79.18 | 79.99 | 78.64 | 79.49 | 55,372 | +0.18(+0.23%) |
Jun 06, 2017 | 78.86 | 79.99 | 77.84 | 79.31 | 64,776 | -0.29(-0.37%) |
Jun 05, 2017 | 79.68 | 79.76 | 79.00 | 79.60 | 93,210 | -0.20(-0.25%) |
Jun 02, 2017 | 78.78 | 80.84 | 78.78 | 79.80 | 86,197 | +1.21(+1.53%) |
Jun 01, 2017 | 77.46 | 78.60 | 76.96 | 78.60 | 59,215 | +1.30(+1.68%) |
May 31, 2017 | 77.91 | 78.15 | 76.29 | 77.30 | 66,293 | -0.58(-0.74%) |
May 30, 2017 | 78.46 | 78.57 | 77.23 | 77.88 | 58,784 | -0.65(-0.83%) |
May 26, 2017 | 79.62 | 79.62 | 78.05 | 78.53 | 84,424 | -0.67(-0.85%) |
May 25, 2017 | 77.95 | 79.41 | 77.19 | 79.20 | 130,475 | +1.66(+2.14%) |
May 24, 2017 | 77.36 | 78.98 | 76.54 | 77.54 | 89,446 | +0.36(+0.46%) |
May 23, 2017 | 76.48 | 77.47 | 75.71 | 77.18 | 81,491 | +0.90(+1.18%) |
May 22, 2017 | 76.56 | 77.47 | 75.31 | 76.28 | 72,868 | +0.55(+0.72%) |
May 19, 2017 | 74.59 | 76.86 | 73.67 | 75.73 | 111,218 | +1.50(+2.03%) |
May 18, 2017 | 74.68 | 75.10 | 73.62 | 74.23 | 66,252 | -0.50(-0.67%) |
May 17, 2017 | 76.88 | 75.69 | 74.32 | 74.73 | 67,113 | -2.15(-2.80%) |
May 16, 2017 | 76.55 | 76.93 | 76.17 | 76.88 | 44,079 | +0.57(+0.75%) |
May 15, 2017 | 76.62 | 77.24 | 76.10 | 76.31 | 36,930 | +0.20(+0.26%) |
May 12, 2017 | 76.16 | 76.89 | 75.81 | 76.11 | 40,315 | -0.60(-0.78%) |
May 11, 2017 | 77.40 | 77.40 | 76.21 | 76.71 | 54,558 | -1.07(-1.37%) |
May 10, 2017 | 76.64 | 78.10 | 76.63 | 77.78 | 58,315 | +0.91(+1.19%) |
May 09, 2017 | 77.45 | 77.88 | 76.17 | 76.86 | 49,243 | -0.54(-0.69%) |
May 08, 2017 | 78.16 | 78.16 | 77.03 | 77.40 | 61,033 | -0.76(-0.97%) |
May 05, 2017 | 77.90 | 78.19 | 76.66 | 78.16 | 49,355 | +0.93(+1.20%) |
May 04, 2017 | 78.06 | 78.32 | 76.24 | 77.23 | 56,648 | -0.39(-0.50%) |
May 03, 2017 | 76.70 | 78.62 | 76.63 | 77.62 | 124,493 | +0.58(+0.76%) |
May 02, 2017 | 77.92 | 77.92 | 76.34 | 77.04 | 92,372 | -0.77(-1.00%) |