Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.25 | 83.35 | 83.10 | 83.10 | 361,895 | -0.05(-0.06%) |
Apr 27, 2018 | 83.45 | 83.50 | 83.15 | 83.15 | 282,249 | -0.20(-0.24%) |
Apr 26, 2018 | 83.45 | 83.45 | 83.30 | 83.35 | 257,335 | +0.00(+0.00%) |
Apr 25, 2018 | 83.30 | 83.40 | 83.25 | 83.35 | 165,219 | +0.10(+0.12%) |
Apr 24, 2018 | 83.35 | 83.40 | 83.25 | 83.25 | 411,871 | +0.00(+0.00%) |
Apr 23, 2018 | 83.45 | 83.70 | 83.20 | 83.25 | 416,227 | -0.20(-0.24%) |
Apr 20, 2018 | 83.35 | 83.53 | 83.30 | 83.45 | 253,077 | +0.15(+0.18%) |
Apr 19, 2018 | 83.35 | 83.50 | 83.30 | 83.30 | 231,212 | +0.00(+0.00%) |
Apr 18, 2018 | 83.40 | 83.80 | 83.22 | 83.30 | 564,219 | -0.05(-0.06%) |
Apr 17, 2018 | 83.40 | 83.65 | 83.30 | 83.35 | 290,772 | +0.15(+0.18%) |
Apr 16, 2018 | 83.45 | 83.75 | 83.20 | 83.20 | 724,858 | -0.30(-0.36%) |
Apr 13, 2018 | 83.50 | 83.85 | 83.35 | 83.50 | 243,443 | +0.10(+0.12%) |
Apr 12, 2018 | 83.35 | 83.75 | 83.30 | 83.40 | 388,295 | +0.05(+0.06%) |
Apr 11, 2018 | 83.15 | 83.90 | 83.00 | 83.35 | 1,071,102 | -12.70(-13.22%) |
Apr 10, 2018 | 95.75 | 96.60 | 95.62 | 96.05 | 282,795 | +1.10(+1.16%) |
Apr 09, 2018 | 95.65 | 96.40 | 94.90 | 94.95 | 93,310 | -0.40(-0.42%) |
Apr 06, 2018 | 94.65 | 95.80 | 94.00 | 95.35 | 97,008 | +0.10(+0.10%) |
Apr 05, 2018 | 95.60 | 96.20 | 94.65 | 95.25 | 137,410 | -0.05(-0.05%) |
Apr 04, 2018 | 93.50 | 95.50 | 92.65 | 95.30 | 104,454 | +0.60(+0.63%) |
Apr 03, 2018 | 93.35 | 95.05 | 92.90 | 94.70 | 92,466 | +1.60(+1.72%) |
Apr 02, 2018 | 95.50 | 96.00 | 92.60 | 93.10 | 149,576 | -2.80(-2.92%) |
Mar 29, 2018 | 95.90 | 95.90 | 95.90 | 0 | +1.65(+1.75%) | |
Mar 28, 2018 | 93.05 | 94.40 | 92.70 | 94.25 | 162,421 | +1.15(+1.24%) |
Mar 27, 2018 | 93.90 | 93.90 | 92.70 | 93.10 | 144,349 | -0.35(-0.37%) |
Mar 26, 2018 | 92.40 | 93.65 | 92.05 | 93.45 | 100,266 | +1.85(+2.02%) |
Mar 23, 2018 | 92.80 | 93.17 | 91.45 | 91.60 | 109,260 | -0.95(-1.03%) |
Mar 22, 2018 | 90.90 | 93.75 | 90.90 | 92.55 | 249,504 | -0.90(-0.96%) |
Mar 21, 2018 | 93.70 | 93.80 | 93.06 | 93.45 | 210,900 | +0.00(+0.00%) |
Mar 20, 2018 | 93.65 | 93.85 | 92.45 | 93.45 | 157,994 | -0.05(-0.05%) |
Mar 19, 2018 | 93.25 | 93.70 | 92.65 | 93.50 | 141,985 | +0.00(+0.00%) |
Mar 16, 2018 | 93.70 | 93.90 | 93.19 | 93.50 | 385,521 | -0.05(-0.05%) |
Mar 15, 2018 | 93.95 | 93.95 | 93.35 | 93.55 | 219,170 | -0.15(-0.16%) |
Mar 14, 2018 | 93.75 | 94.00 | 93.40 | 93.70 | 271,483 | +0.00(+0.00%) |
Mar 13, 2018 | 94.60 | 94.75 | 93.30 | 93.70 | 425,953 | -0.40(-0.42%) |
Mar 12, 2018 | 94.20 | 95.85 | 93.35 | 94.10 | 430,972 | -0.30(-0.32%) |
Mar 09, 2018 | 94.70 | 95.45 | 93.90 | 94.40 | 329,175 | +0.35(+0.37%) |
Mar 08, 2018 | 94.10 | 94.55 | 92.85 | 94.05 | 325,631 | +1.05(+1.13%) |
Mar 07, 2018 | 90.05 | 93.00 | 416,611 | -0.80(-0.85%) | ||
Mar 06, 2018 | 93.90 | 101.69 | 92.50 | 93.80 | 880,078 | +8.94(+10.54%) |
Mar 05, 2018 | 84.56 | 85.71 | 83.46 | 84.86 | 201,335 | -0.10(-0.12%) |
Mar 02, 2018 | 83.41 | 85.81 | 80.31 | 84.96 | 176,299 | +1.00(+1.19%) |
Mar 01, 2018 | 83.66 | 85.06 | 81.91 | 83.96 | 144,932 | +0.55(+0.66%) |
Feb 28, 2018 | 85.41 | 85.56 | 83.41 | 83.41 | 219,447 | -1.90(-2.22%) |
Feb 27, 2018 | 85.71 | 86.21 | 84.61 | 85.31 | 120,867 | -0.45(-0.52%) |
Feb 26, 2018 | 85.16 | 86.21 | 84.71 | 85.76 | 120,370 | +0.45(+0.53%) |
Feb 23, 2018 | 83.26 | 85.36 | 82.36 | 85.31 | 100,454 | +2.65(+3.20%) |
Feb 22, 2018 | 85.16 | 82.56 | 82.66 | 127,082 | -0.70(-0.84%) | |
Feb 21, 2018 | 85.01 | 86.21 | 83.26 | 83.36 | 83,701 | -1.40(-1.65%) |
Feb 20, 2018 | 84.16 | 84.91 | 83.64 | 84.76 | 97,733 | -0.05(-0.06%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +1.20(+1.43%) | |
Feb 15, 2018 | 81.71 | 84.51 | 81.29 | 83.61 | 108,273 | +2.35(+2.89%) |
Feb 14, 2018 | 78.87 | 81.76 | 78.87 | 81.26 | 73,083 | +1.75(+2.20%) |
Feb 13, 2018 | 79.81 | 80.46 | 79.07 | 79.52 | 64,021 | -0.65(-0.81%) |
Feb 12, 2018 | 79.12 | 80.66 | 78.07 | 80.16 | 156,098 | +1.35(+1.71%) |
Feb 09, 2018 | 78.62 | 80.79 | 77.82 | 78.82 | 129,339 | +0.85(+1.09%) |
Feb 08, 2018 | 80.01 | 77.97 | 77.97 | 170,420 | -0.90(-1.14%) | |
Feb 07, 2018 | 79.57 | 79.81 | 79.57 | 78.87 | 72,653 | -0.80(-1.00%) |
Feb 06, 2018 | 79.76 | 81.44 | 74.92 | 79.67 | 195,034 | -2.60(-3.16%) |
Feb 05, 2018 | 84.16 | 84.76 | 80.67 | 82.26 | 45,371 | -2.20(-2.60%) |
Feb 02, 2018 | 85.16 | 85.91 | 83.36 | 84.46 | 110,181 | -1.10(-1.28%) |
Feb 01, 2018 | 82.61 | 85.71 | 82.46 | 85.56 | 196,139 | +2.75(+3.32%) |
Jan 31, 2018 | 83.96 | 84.66 | 82.21 | 82.81 | 68,531 | -0.75(-0.90%) |
Jan 30, 2018 | 84.41 | 84.41 | 83.06 | 83.56 | 69,183 | -1.50(-1.76%) |
Jan 29, 2018 | 85.56 | 86.43 | 84.66 | 85.06 | 108,079 | -0.60(-0.70%) |
Jan 26, 2018 | 87.46 | 87.46 | 85.21 | 85.66 | 136,217 | -1.55(-1.78%) |
Jan 25, 2018 | 85.41 | 87.26 | 84.81 | 87.21 | 107,112 | +2.50(+2.95%) |
Jan 24, 2018 | 85.11 | 85.16 | 83.81 | 84.71 | 43,525 | +0.05(+0.06%) |
Jan 23, 2018 | 84.66 | 85.06 | 84.06 | 84.66 | 70,707 | -0.15(-0.18%) |
Jan 22, 2018 | 83.91 | 84.91 | 83.51 | 84.81 | 39,847 | +0.65(+0.77%) |
Jan 19, 2018 | 83.16 | 85.56 | 83.16 | 84.16 | 65,202 | +0.75(+0.90%) |
Jan 18, 2018 | 84.16 | 84.21 | 83.16 | 83.41 | 48,616 | -1.30(-1.53%) |
Jan 17, 2018 | 84.16 | 84.81 | 83.61 | 84.71 | 50,982 | +0.85(+1.01%) |
Jan 16, 2018 | 84.81 | 85.91 | 83.34 | 83.86 | 41,278 | -0.45(-0.53%) |
Jan 12, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.95(-1.11%) | |
Jan 11, 2018 | 84.81 | 85.86 | 84.46 | 85.26 | 52,905 | +0.55(+0.65%) |
Jan 10, 2018 | 84.96 | 84.16 | 84.71 | 38,374 | -0.10(-0.12%) | |
Jan 09, 2018 | 84.71 | 85.21 | 84.06 | 84.81 | 44,177 | +0.15(+0.18%) |
Jan 08, 2018 | 84.26 | 85.21 | 83.91 | 84.66 | 39,535 | +0.45(+0.53%) |
Jan 05, 2018 | 83.86 | 84.31 | 83.26 | 84.21 | 31,249 | +0.65(+0.78%) |
Jan 04, 2018 | 84.46 | 84.59 | 81.84 | 83.56 | 51,994 | -0.80(-0.95%) |
Jan 03, 2018 | 84.11 | 84.86 | 83.56 | 84.36 | 52,508 | +0.20(+0.24%) |
Jan 02, 2018 | 84.21 | 84.48 | 82.91 | 84.16 | 75,274 | +0.50(+0.60%) |
Dec 29, 2017 | 83.66 | 83.66 | 83.66 | 0 | -1.80(-2.10%) | |
Dec 28, 2017 | 85.91 | 86.16 | 85.21 | 85.46 | 30,490 | -0.20(-0.23%) |
Dec 27, 2017 | 85.66 | 87.66 | 85.41 | 85.66 | 40,870 | +0.00(+0.00%) |
Dec 26, 2017 | 87.26 | 87.36 | 85.53 | 85.66 | 28,692 | -1.45(-1.66%) |
Dec 22, 2017 | 88.56 | 89.40 | 86.81 | 87.11 | 47,795 | -0.50(-0.57%) |
Dec 21, 2017 | 86.56 | 88.16 | 85.71 | 87.61 | 58,676 | +1.10(+1.27%) |
Dec 20, 2017 | 86.16 | 87.21 | 85.91 | 86.51 | 46,379 | +0.60(+0.70%) |
Dec 19, 2017 | 86.06 | 86.76 | 85.51 | 85.91 | 88,104 | -0.15(-0.17%) |
Dec 18, 2017 | 85.36 | 87.06 | 85.01 | 86.06 | 64,659 | +1.30(+1.53%) |
Dec 15, 2017 | 83.91 | 85.46 | 82.46 | 84.76 | 180,345 | +1.10(+1.31%) |
Dec 14, 2017 | 84.31 | 84.76 | 83.16 | 83.66 | 83,361 | -0.50(-0.59%) |
Dec 13, 2017 | 82.96 | 84.61 | 82.86 | 84.16 | 110,450 | +1.25(+1.50%) |
Dec 12, 2017 | 85.01 | 85.41 | 82.47 | 82.91 | 181,201 | -1.70(-2.00%) |
Dec 11, 2017 | 85.76 | 85.83 | 84.51 | 84.61 | 73,149 | -1.20(-1.40%) |
Dec 08, 2017 | 87.05 | 87.30 | 85.41 | 85.81 | 114,342 | -0.95(-1.09%) |
Dec 07, 2017 | 88.25 | 88.25 | 79.77 | 86.75 | 283,738 | +6.29(+7.81%) |
Dec 06, 2017 | 81.02 | 81.12 | 80.17 | 80.47 | 78,108 | -0.40(-0.49%) |
Dec 05, 2017 | 81.47 | 81.57 | 80.47 | 80.87 | 47,484 | -0.55(-0.67%) |
Dec 04, 2017 | 82.11 | 83.46 | 81.32 | 81.42 | 44,425 | -0.55(-0.67%) |
Dec 01, 2017 | 82.61 | 82.61 | 80.22 | 81.97 | 63,559 | -0.65(-0.79%) |
Nov 30, 2017 | 83.76 | 83.76 | 82.06 | 82.61 | 54,643 | -1.05(-1.25%) |
Nov 29, 2017 | 83.91 | 84.76 | 83.56 | 83.66 | 51,170 | -0.25(-0.30%) |
Nov 28, 2017 | 83.11 | 84.36 | 83.11 | 83.91 | 62,543 | +0.85(+1.02%) |
Nov 27, 2017 | 83.61 | 85.06 | 82.96 | 83.06 | 111,726 | -0.30(-0.36%) |
Nov 24, 2017 | 84.21 | 84.26 | 83.06 | 83.36 | 21,995 | -0.85(-1.01%) |
Nov 22, 2017 | 82.76 | 86.33 | 82.76 | 84.21 | 93,740 | +1.20(+1.44%) |
Nov 21, 2017 | 82.81 | 83.76 | 82.81 | 83.01 | 57,885 | +0.60(+0.73%) |
Nov 20, 2017 | 81.02 | 82.66 | 81.02 | 82.41 | 62,357 | +1.30(+1.60%) |
Nov 17, 2017 | 81.17 | 81.57 | 80.82 | 81.12 | 76,324 | -0.35(-0.43%) |
Nov 16, 2017 | 80.87 | 82.56 | 80.52 | 81.47 | 75,927 | +0.90(+1.11%) |
Nov 15, 2017 | 80.22 | 81.52 | 80.22 | 80.57 | 57,078 | -0.50(-0.62%) |
Nov 14, 2017 | 80.42 | 81.37 | 79.47 | 81.07 | 65,590 | +0.95(+1.18%) |
Nov 13, 2017 | 79.52 | 80.57 | 79.27 | 80.12 | 51,294 | +0.30(+0.37%) |
Nov 10, 2017 | 79.87 | 80.47 | 79.17 | 79.82 | 80,803 | -0.35(-0.44%) |
Nov 09, 2017 | 80.27 | 80.97 | 79.87 | 80.17 | 70,840 | -0.20(-0.25%) |
Nov 08, 2017 | 79.57 | 80.62 | 79.52 | 80.37 | 41,402 | +0.50(+0.62%) |
Nov 07, 2017 | 80.32 | 81.02 | 79.67 | 79.87 | 54,954 | -0.40(-0.50%) |
Nov 06, 2017 | 79.82 | 80.57 | 79.82 | 80.27 | 33,720 | +0.15(+0.19%) |
Nov 03, 2017 | 79.47 | 80.37 | 79.25 | 80.12 | 60,955 | +0.25(+0.31%) |
Nov 02, 2017 | 79.72 | 80.62 | 79.37 | 79.87 | 50,458 | +0.10(+0.13%) |
Nov 01, 2017 | 80.37 | 80.87 | 78.87 | 79.77 | 63,008 | -0.35(-0.44%) |
Oct 31, 2017 | 79.22 | 80.77 | 79.07 | 80.12 | 95,045 | +1.05(+1.32%) |
Oct 30, 2017 | 79.75 | 80.62 | 78.53 | 79.07 | 141,391 | -0.95(-1.18%) |
Oct 27, 2017 | 80.02 | 80.57 | 79.42 | 80.02 | 76,699 | +0.05(+0.06%) |
Oct 26, 2017 | 80.52 | 80.87 | 79.82 | 79.97 | 34,501 | -0.55(-0.68%) |
Oct 25, 2017 | 80.27 | 81.22 | 79.82 | 80.52 | 36,974 | +0.15(+0.19%) |
Oct 24, 2017 | 80.72 | 81.62 | 80.27 | 80.37 | 34,684 | -0.30(-0.37%) |
Oct 23, 2017 | 80.57 | 81.14 | 80.32 | 80.67 | 38,495 | +0.05(+0.06%) |
Oct 20, 2017 | 81.02 | 81.97 | 80.32 | 80.62 | 42,399 | +0.30(+0.37%) |
Oct 19, 2017 | 80.22 | 80.77 | 79.77 | 80.32 | 126,485 | +0.20(+0.25%) |
Oct 18, 2017 | 80.42 | 81.47 | 80.02 | 80.12 | 57,933 | -0.30(-0.37%) |
Oct 17, 2017 | 81.02 | 81.77 | 80.32 | 80.42 | 53,824 | -0.90(-1.10%) |
Oct 16, 2017 | 81.47 | 82.26 | 81.27 | 81.32 | 58,305 | -0.35(-0.43%) |
Oct 13, 2017 | 82.11 | 82.16 | 81.42 | 81.67 | 60,665 | -0.40(-0.49%) |
Oct 12, 2017 | 82.21 | 82.81 | 81.92 | 82.06 | 53,458 | -0.45(-0.54%) |
Oct 11, 2017 | 82.26 | 82.94 | 82.21 | 82.51 | 108,875 | -0.15(-0.18%) |
Oct 10, 2017 | 83.11 | 83.11 | 82.46 | 82.66 | 42,825 | +0.00(+0.00%) |
Oct 09, 2017 | 83.21 | 83.39 | 82.36 | 82.66 | 60,371 | -0.45(-0.54%) |
Oct 06, 2017 | 83.71 | 83.81 | 83.01 | 83.11 | 56,940 | -0.65(-0.77%) |
Oct 05, 2017 | 83.06 | 84.71 | 82.21 | 83.76 | 136,534 | +0.20(+0.24%) |
Oct 04, 2017 | 87.00 | 87.05 | 83.21 | 83.56 | 135,902 | -3.04(-3.51%) |
Oct 03, 2017 | 84.21 | 86.75 | 84.21 | 86.60 | 125,649 | +2.74(+3.27%) |
Oct 02, 2017 | 83.91 | 85.16 | 82.96 | 83.86 | 122,381 | +0.30(+0.36%) |
Sep 29, 2017 | 83.81 | 85.86 | 83.56 | 83.56 | 171,040 | -0.20(-0.24%) |
Sep 28, 2017 | 82.26 | 84.76 | 81.92 | 83.76 | 220,109 | +1.70(+2.07%) |
Sep 27, 2017 | 80.77 | 83.46 | 80.62 | 82.06 | 158,537 | +1.10(+1.35%) |
Sep 26, 2017 | 80.42 | 82.16 | 80.22 | 80.97 | 111,054 | +1.05(+1.31%) |
Sep 25, 2017 | 80.47 | 81.02 | 78.78 | 79.92 | 119,271 | -0.95(-1.17%) |
Sep 22, 2017 | 79.72 | 81.37 | 78.97 | 80.87 | 80,980 | +1.20(+1.50%) |
Sep 21, 2017 | 77.68 | 80.12 | 76.93 | 79.67 | 212,060 | +2.34(+3.03%) |
Sep 20, 2017 | 70.06 | 78.23 | 69.76 | 77.33 | 288,407 | +1.64(+2.17%) |
Sep 19, 2017 | 77.18 | 77.68 | 75.24 | 75.69 | 119,757 | -1.35(-1.75%) |
Sep 18, 2017 | 76.88 | 77.68 | 76.73 | 77.03 | 45,111 | +0.10(+0.13%) |
Sep 15, 2017 | 77.28 | 78.08 | 76.48 | 76.93 | 99,709 | +0.05(+0.06%) |
Sep 14, 2017 | 76.48 | 77.08 | 73.39 | 76.88 | 57,496 | +0.15(+0.19%) |
Sep 13, 2017 | 75.04 | 77.48 | 74.94 | 76.73 | 71,168 | +1.64(+2.19%) |
Sep 12, 2017 | 74.19 | 75.59 | 74.19 | 75.09 | 87,991 | +1.05(+1.41%) |
Sep 11, 2017 | 74.44 | 75.14 | 73.89 | 74.04 | 53,994 | +0.35(+0.47%) |
Sep 08, 2017 | 72.85 | 74.29 | 72.80 | 73.69 | 47,967 | +0.50(+0.68%) |
Sep 07, 2017 | 71.85 | 73.25 | 71.75 | 73.20 | 57,660 | +1.20(+1.66%) |
Sep 06, 2017 | 71.55 | 72.40 | 71.20 | 72.00 | 60,056 | +0.35(+0.49%) |
Sep 05, 2017 | 72.05 | 73.00 | 71.35 | 71.65 | 49,849 | -0.55(-0.76%) |
Sep 01, 2017 | 71.65 | 72.20 | 71.18 | 72.20 | 47,096 | +0.90(+1.26%) |
Aug 31, 2017 | 70.90 | 71.70 | 70.90 | 71.30 | 39,188 | +0.45(+0.63%) |
Aug 30, 2017 | 71.40 | 71.40 | 70.41 | 70.85 | 40,474 | -0.50(-0.70%) |
Aug 29, 2017 | 71.20 | 71.65 | 70.90 | 71.35 | 48,885 | +0.25(+0.35%) |
Aug 28, 2017 | 71.45 | 71.55 | 69.93 | 71.10 | 42,526 | -0.05(-0.07%) |
Aug 25, 2017 | 70.75 | 71.60 | 70.51 | 71.15 | 29,268 | +0.45(+0.63%) |
Aug 24, 2017 | 70.88 | 70.21 | 70.70 | 29,981 | +0.95(+1.36%) | |
Aug 23, 2017 | 70.51 | 70.51 | 69.21 | 69.76 | 65,018 | -1.05(-1.48%) |
Aug 22, 2017 | 69.46 | 71.40 | 69.46 | 70.80 | 47,325 | +1.35(+1.94%) |
Aug 21, 2017 | 69.21 | 69.66 | 68.86 | 69.46 | 45,511 | +0.20(+0.29%) |
Aug 18, 2017 | 68.66 | 69.46 | 68.13 | 69.26 | 162,528 | +0.25(+0.36%) |
Aug 17, 2017 | 69.76 | 70.46 | 68.76 | 69.01 | 61,258 | -0.75(-1.07%) |
Aug 16, 2017 | 70.55 | 71.15 | 69.46 | 69.76 | 61,467 | -0.35(-0.50%) |
Aug 15, 2017 | 71.00 | 71.23 | 69.96 | 70.11 | 44,702 | -0.85(-1.19%) |
Aug 14, 2017 | 70.90 | 71.35 | 70.65 | 70.95 | 55,039 | +0.70(+0.99%) |
Aug 11, 2017 | 69.66 | 70.80 | 69.41 | 70.26 | 60,851 | +1.00(+1.44%) |
Aug 10, 2017 | 69.01 | 69.66 | 68.56 | 69.26 | 62,744 | +0.45(+0.65%) |
Aug 09, 2017 | 70.36 | 70.36 | 68.26 | 68.81 | 161,742 | -1.59(-2.26%) |
Aug 08, 2017 | 70.06 | 71.30 | 70.06 | 70.41 | 65,019 | +0.05(+0.07%) |
Aug 07, 2017 | 70.51 | 71.05 | 69.81 | 70.36 | 48,089 | -0.10(-0.14%) |
Aug 04, 2017 | 70.90 | 68.86 | 70.46 | 65,669 | +1.10(+1.58%) | |
Aug 03, 2017 | 68.91 | 69.81 | 68.76 | 69.36 | 51,136 | +0.60(+0.87%) |
Aug 02, 2017 | 69.81 | 69.91 | 68.71 | 68.76 | 44,000 | -1.15(-1.64%) |
Aug 01, 2017 | 70.31 | 70.75 | 69.46 | 69.91 | 50,174 | -0.05(-0.07%) |
Jul 31, 2017 | 71.15 | 71.20 | 69.76 | 69.96 | 65,201 | -0.95(-1.34%) |
Jul 28, 2017 | 71.00 | 71.50 | 70.65 | 70.90 | 73,670 | -0.30(-0.42%) |
Jul 27, 2017 | 71.00 | 71.45 | 70.11 | 71.20 | 90,790 | +0.35(+0.49%) |
Jul 26, 2017 | 70.31 | 70.90 | 69.66 | 70.85 | 112,016 | +0.60(+0.85%) |
Jul 25, 2017 | 70.80 | 71.15 | 70.16 | 70.26 | 69,688 | -0.25(-0.35%) |
Jul 24, 2017 | 70.55 | 70.65 | 69.76 | 70.51 | 71,124 | -0.15(-0.21%) |
Jul 21, 2017 | 70.90 | 71.05 | 69.81 | 70.65 | 103,258 | +0.25(+0.35%) |
Jul 20, 2017 | 71.95 | 71.95 | 70.16 | 70.41 | 47,645 | -1.25(-1.74%) |
Jul 19, 2017 | 70.55 | 72.70 | 70.16 | 71.65 | 89,252 | +1.40(+1.99%) |
Jul 18, 2017 | 71.30 | 71.30 | 70.06 | 70.26 | 72,792 | -1.49(-2.08%) |
Jul 17, 2017 | 69.21 | 71.85 | 69.21 | 71.75 | 116,277 | +2.34(+3.37%) |
Jul 14, 2017 | 70.51 | 70.99 | 69.11 | 69.41 | 126,398 | -1.20(-1.69%) |
Jul 13, 2017 | 71.35 | 71.90 | 70.01 | 70.60 | 68,501 | -0.85(-1.19%) |
Jul 12, 2017 | 70.65 | 72.04 | 70.65 | 71.45 | 44,175 | +0.95(+1.34%) |
Jul 11, 2017 | 70.65 | 71.00 | 70.21 | 70.51 | 74,817 | +0.15(+0.21%) |
Jul 10, 2017 | 71.55 | 71.75 | 70.36 | 70.36 | 70,831 | -1.64(-2.28%) |
Jul 07, 2017 | 70.85 | 72.02 | 70.06 | 72.00 | 53,043 | +1.35(+1.90%) |
Jul 06, 2017 | 72.85 | 73.10 | 70.65 | 70.65 | 112,082 | -2.59(-3.54%) |
Jul 05, 2017 | 73.35 | 73.84 | 72.80 | 73.25 | 96,866 | -0.15(-0.20%) |
Jul 03, 2017 | 72.75 | 73.69 | 72.75 | 73.39 | 49,106 | +1.00(+1.38%) |
Jun 30, 2017 | 72.75 | 72.87 | 71.80 | 72.40 | 67,295 | -0.35(-0.48%) |
Jun 29, 2017 | 74.59 | 74.59 | 71.53 | 72.75 | 137,445 | +0.20(+0.27%) |
Jun 28, 2017 | 69.76 | 74.24 | 69.76 | 72.55 | 233,543 | +4.63(+6.82%) |
Jun 27, 2017 | 68.71 | 68.81 | 67.62 | 67.91 | 167,375 | -0.85(-1.23%) |
Jun 26, 2017 | 68.51 | 69.58 | 68.16 | 68.76 | 102,623 | +0.30(+0.44%) |
Jun 23, 2017 | 68.31 | 68.46 | 119,108 | -0.55(-0.79%) | ||
Jun 22, 2017 | 67.81 | 69.11 | 67.81 | 69.01 | 144,058 | +1.10(+1.61%) |
Jun 21, 2017 | 67.47 | 68.26 | 67.47 | 67.91 | 68,856 | +0.40(+0.59%) |
Jun 20, 2017 | 67.96 | 68.21 | 67.37 | 67.52 | 53,625 | -0.60(-0.88%) |
Jun 19, 2017 | 67.62 | 69.01 | 67.24 | 68.11 | 82,880 | +0.60(+0.89%) |
Jun 16, 2017 | 67.62 | 67.96 | 66.67 | 67.52 | 139,217 | -0.45(-0.66%) |
Jun 15, 2017 | 67.57 | 68.36 | 67.12 | 67.96 | 176,249 | +0.25(+0.37%) |
Jun 14, 2017 | 70.75 | 71.60 | 67.27 | 67.71 | 170,241 | -0.50(-0.73%) |
Jun 13, 2017 | 67.42 | 68.81 | 66.57 | 68.21 | 310,508 | +0.75(+1.11%) |
Jun 12, 2017 | 67.12 | 67.81 | 66.67 | 67.47 | 161,191 | -0.10(-0.15%) |
Jun 09, 2017 | 67.57 | 68.04 | 66.42 | 67.57 | 230,553 | -0.10(-0.15%) |
Jun 08, 2017 | 66.87 | 68.56 | 66.52 | 67.67 | 214,622 | +0.55(+0.82%) |
Jun 07, 2017 | 67.12 | 68.41 | 65.68 | 67.12 | 394,526 | -7.11(-9.58%) |
Jun 06, 2017 | 74.53 | 75.08 | 73.39 | 74.23 | 93,036 | -0.45(-0.60%) |
Jun 05, 2017 | 75.78 | 76.02 | 74.63 | 74.68 | 56,653 | -0.75(-0.99%) |
Jun 02, 2017 | 72.69 | 75.73 | 72.69 | 75.43 | 106,166 | +2.74(+3.76%) |
Jun 01, 2017 | 71.35 | 72.79 | 71.35 | 72.69 | 105,318 | +1.14(+1.60%) |
May 31, 2017 | 71.80 | 72.04 | 71.05 | 71.55 | 58,015 | -0.15(-0.21%) |
May 30, 2017 | 71.60 | 71.85 | 71.20 | 71.70 | 61,226 | +0.10(+0.14%) |
May 26, 2017 | 71.25 | 71.75 | 71.10 | 71.60 | 58,099 | +0.00(+0.00%) |
May 25, 2017 | 71.89 | 71.99 | 71.35 | 71.60 | 61,186 | +0.25(+0.35%) |
May 24, 2017 | 71.55 | 71.75 | 70.60 | 71.35 | 79,127 | +0.20(+0.28%) |
May 23, 2017 | 72.24 | 72.24 | 71.05 | 71.15 | 64,570 | -1.00(-1.38%) |
May 22, 2017 | 71.30 | 72.64 | 70.40 | 72.14 | 60,381 | +0.95(+1.33%) |
May 19, 2017 | 72.69 | 72.69 | 69.31 | 71.20 | 147,920 | -1.44(-1.99%) |
May 18, 2017 | 73.84 | 73.84 | 72.54 | 72.64 | 55,927 | -0.15(-0.20%) |
May 17, 2017 | 72.84 | 73.54 | 71.85 | 72.79 | 84,661 | -0.20(-0.27%) |
May 16, 2017 | 74.58 | 74.63 | 72.99 | 72.99 | 144,426 | -1.54(-2.07%) |
May 15, 2017 | 73.24 | 74.63 | 73.24 | 74.53 | 79,717 | +1.24(+1.70%) |
May 12, 2017 | 71.99 | 73.59 | 71.40 | 73.29 | 73,046 | +1.00(+1.38%) |
May 11, 2017 | 73.49 | 73.54 | 72.04 | 72.29 | 67,855 | -1.32(-1.79%) |
May 10, 2017 | 72.44 | 73.64 | 71.99 | 73.61 | 97,383 | +0.97(+1.34%) |
May 09, 2017 | 72.74 | 73.34 | 72.29 | 72.64 | 58,663 | +0.05(+0.07%) |
May 08, 2017 | 72.49 | 73.06 | 72.24 | 72.59 | 70,044 | -0.25(-0.34%) |
May 05, 2017 | 72.99 | 73.49 | 72.29 | 72.84 | 59,829 | +0.10(+0.14%) |
May 04, 2017 | 72.94 | 73.17 | 72.49 | 72.74 | 62,139 | -0.10(-0.14%) |
May 03, 2017 | 72.79 | 73.44 | 72.44 | 72.84 | 77,282 | -0.20(-0.27%) |
May 02, 2017 | 72.69 | 73.66 | 72.69 | 73.04 | 101,208 | +0.15(+0.20%) |