Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.74 | 27.74 | 26.12 | 26.37 | 27,806 | -1.76(-6.26%) |
Nov 29, 2017 | 29.25 | 29.25 | 28.13 | 28.13 | 17,893 | -1.77(-5.92%) |
Nov 28, 2017 | 29.86 | 30.28 | 29.49 | 29.90 | 9,027 | +0.78(+2.69%) |
Nov 27, 2017 | 29.69 | 29.69 | 29.00 | 29.12 | 12,933 | -1.17(-3.87%) |
Nov 24, 2017 | 30.27 | 30.35 | 30.09 | 30.29 | 4,010 | -0.22(-0.73%) |
Nov 22, 2017 | 30.16 | 30.59 | 30.05 | 30.52 | 12,170 | +0.64(+2.13%) |
Nov 21, 2017 | 29.61 | 30.47 | 29.56 | 29.88 | 18,545 | +0.89(+3.09%) |
Nov 20, 2017 | 29.02 | 29.13 | 28.01 | 28.98 | 14,180 | -0.30(-1.01%) |
Nov 17, 2017 | 28.10 | 29.36 | 27.93 | 29.28 | 27,032 | +1.53(+5.52%) |
Nov 16, 2017 | 27.22 | 28.09 | 27.03 | 27.75 | 13,912 | +1.65(+6.34%) |
Nov 15, 2017 | 25.74 | 26.24 | 25.21 | 26.10 | 5,866 | +0.08(+0.29%) |
Nov 14, 2017 | 27.50 | 27.54 | 25.98 | 26.02 | 32,592 | -1.95(-6.98%) |
Nov 13, 2017 | 27.47 | 28.04 | 27.26 | 27.97 | 5,886 | -0.07(-0.24%) |
Nov 10, 2017 | 28.86 | 28.86 | 27.88 | 28.04 | 16,923 | -1.44(-4.90%) |
Nov 09, 2017 | 29.46 | 29.74 | 28.94 | 29.48 | 8,274 | -0.87(-2.87%) |
Nov 08, 2017 | 29.65 | 30.49 | 29.20 | 30.35 | 15,628 | +1.25(+4.31%) |
Nov 07, 2017 | 30.61 | 30.61 | 28.73 | 29.10 | 10,459 | -1.79(-5.81%) |
Nov 06, 2017 | 29.49 | 30.91 | 29.49 | 30.89 | 11,908 | +1.78(+6.13%) |
Nov 03, 2017 | 29.94 | 30.04 | 27.84 | 29.11 | 16,550 | -0.82(-2.75%) |
Nov 02, 2017 | 29.51 | 30.02 | 29.05 | 29.93 | 16,048 | +0.22(+0.74%) |
Nov 01, 2017 | 30.44 | 31.15 | 29.71 | 29.71 | 15,008 | -0.56(-1.86%) |
Oct 31, 2017 | 30.43 | 30.65 | 29.71 | 30.28 | 6,272 | +0.03(+0.09%) |
Oct 30, 2017 | 31.92 | 29.97 | 30.25 | 13,516 | -2.10(-6.48%) | |
Oct 27, 2017 | 31.58 | 32.43 | 30.88 | 32.34 | 14,209 | +1.21(+3.90%) |
Oct 26, 2017 | 32.66 | 32.97 | 31.13 | 31.13 | 9,246 | -1.69(-5.16%) |
Oct 25, 2017 | 33.44 | 33.44 | 32.12 | 32.82 | 15,475 | -0.15(-0.46%) |
Oct 24, 2017 | 32.16 | 32.97 | 31.78 | 32.97 | 20,402 | +0.65(+2.01%) |
Oct 23, 2017 | 33.82 | 34.04 | 32.24 | 32.32 | 12,612 | -1.67(-4.92%) |
Oct 20, 2017 | 35.08 | 35.08 | 34.00 | 34.00 | 10,393 | -0.54(-1.57%) |
Oct 19, 2017 | 34.13 | 34.59 | 33.62 | 34.54 | 13,805 | -0.43(-1.24%) |
Oct 18, 2017 | 34.98 | 35.23 | 34.39 | 34.97 | 13,859 | -0.17(-0.49%) |
Oct 17, 2017 | 34.44 | 35.15 | 33.96 | 35.15 | 18,926 | +0.31(+0.88%) |
Oct 16, 2017 | 35.49 | 35.67 | 34.58 | 34.84 | 17,310 | -0.65(-1.82%) |
Oct 13, 2017 | 35.53 | 35.97 | 35.14 | 35.49 | 7,869 | +0.90(+2.59%) |
Oct 12, 2017 | 34.44 | 34.61 | 34.44 | 34.59 | 4,729 | -0.21(-0.60%) |
Oct 11, 2017 | 34.96 | 34.96 | 34.35 | 34.80 | 7,955 | +0.30(+0.86%) |
Oct 10, 2017 | 34.72 | 35.25 | 34.28 | 34.50 | 14,218 | +0.91(+2.71%) |
Oct 09, 2017 | 34.46 | 34.50 | 33.16 | 33.60 | 17,231 | -1.33(-3.81%) |
Oct 06, 2017 | 34.90 | 35.02 | 34.12 | 34.93 | 15,860 | -1.18(-3.26%) |
Oct 05, 2017 | 37.00 | 37.68 | 35.92 | 36.10 | 25,731 | -0.24(-0.66%) |
Oct 04, 2017 | 36.30 | 36.90 | 36.17 | 36.34 | 18,159 | +0.15(+0.42%) |
Oct 03, 2017 | 34.08 | 36.23 | 33.96 | 36.19 | 28,761 | +2.36(+6.99%) |
Oct 02, 2017 | 33.50 | 33.87 | 33.19 | 33.83 | 24,219 | +0.11(+0.34%) |
Sep 29, 2017 | 33.42 | 34.03 | 33.31 | 33.71 | 21,715 | +0.94(+2.86%) |
Sep 28, 2017 | 32.57 | 32.80 | 32.40 | 32.77 | 11,374 | +0.16(+0.50%) |
Sep 27, 2017 | 33.61 | 33.61 | 31.99 | 32.61 | 43,519 | -1.51(-4.43%) |
Sep 26, 2017 | 34.33 | 34.74 | 34.01 | 34.12 | 10,527 | -0.21(-0.61%) |
Sep 25, 2017 | 35.90 | 35.90 | 34.27 | 34.33 | 25,242 | -1.89(-5.23%) |
Sep 22, 2017 | 36.41 | 36.73 | 36.16 | 36.23 | 5,535 | +0.25(+0.70%) |
Sep 21, 2017 | 36.39 | 36.49 | 35.71 | 35.98 | 7,518 | -0.49(-1.34%) |
Sep 20, 2017 | 36.78 | 36.78 | 35.29 | 36.47 | 14,014 | +0.21(+0.58%) |
Sep 19, 2017 | 36.57 | 36.59 | 35.59 | 36.26 | 8,256 | -0.04(-0.11%) |
Sep 18, 2017 | 36.18 | 37.15 | 36.18 | 36.29 | 16,067 | -0.27(-0.73%) |
Sep 15, 2017 | 35.86 | 36.68 | 35.16 | 36.56 | 8,421 | +0.75(+2.08%) |
Sep 14, 2017 | 35.06 | 35.87 | 34.44 | 35.82 | 12,703 | +0.43(+1.22%) |
Sep 13, 2017 | 35.25 | 35.76 | 34.85 | 35.38 | 12,802 | -0.11(-0.32%) |
Sep 12, 2017 | 35.75 | 36.42 | 35.39 | 35.50 | 10,920 | -0.33(-0.93%) |
Sep 11, 2017 | 35.64 | 36.35 | 35.64 | 35.83 | 28,122 | +1.39(+4.04%) |
Sep 08, 2017 | 35.95 | 35.95 | 34.20 | 34.44 | 29,881 | -1.23(-3.46%) |
Sep 07, 2017 | 35.48 | 36.04 | 35.39 | 35.67 | 29,111 | +0.62(+1.77%) |
Sep 06, 2017 | 33.80 | 35.30 | 33.80 | 35.05 | 18,321 | +2.15(+6.54%) |
Sep 05, 2017 | 34.25 | 34.73 | 32.85 | 32.90 | 20,574 | -0.90(-2.66%) |
Sep 01, 2017 | 33.45 | 34.24 | 32.95 | 33.80 | 20,460 | +1.22(+3.73%) |
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |
Aug 01, 2017 | 28.55 | 29.23 | 28.50 | 29.05 | 18,648 | +0.59(+2.08%) |
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |
Jul 03, 2017 | 22.91 | 23.01 | 22.48 | 22.56 | 17,865 | +0.17(+0.77%) |
Jun 30, 2017 | 21.89 | 22.39 | 21.89 | 22.38 | 7,038 | +0.81(+3.77%) |
Jun 29, 2017 | 21.98 | 21.98 | 21.53 | 21.57 | 1,041 | -0.43(-1.96%) |
Jun 28, 2017 | 21.41 | 22.00 | 21.37 | 22.00 | 4,065 | +0.77(+3.65%) |
Jun 27, 2017 | 21.72 | 21.72 | 21.13 | 21.23 | 4,414 | -0.88(-3.98%) |
Jun 26, 2017 | 21.37 | 22.14 | 21.37 | 22.11 | 8,334 | +1.48(+7.18%) |
Jun 23, 2017 | 20.86 | 20.89 | 20.63 | 20.63 | 1,226 | +0.17(+0.83%) |
Jun 22, 2017 | 20.43 | 20.62 | 20.43 | 20.46 | 3,029 | +0.31(+1.55%) |
Jun 21, 2017 | 20.91 | 20.91 | 20.14 | 20.14 | 3,798 | -0.17(-0.85%) |
Jun 20, 2017 | 21.51 | 21.51 | 20.32 | 20.32 | 13,638 | -1.44(-6.64%) |
Jun 19, 2017 | 21.91 | 22.24 | 21.76 | 21.76 | 3,567 | +0.05(+0.24%) |
Jun 16, 2017 | 21.61 | 21.73 | 21.28 | 21.71 | 8,999 | +0.23(+1.05%) |
Jun 15, 2017 | 21.49 | 21.50 | 21.05 | 21.49 | 4,580 | -0.37(-1.71%) |
Jun 14, 2017 | 22.31 | 22.63 | 21.75 | 21.86 | 7,335 | +0.22(+1.02%) |
Jun 13, 2017 | 21.27 | 21.74 | 21.27 | 21.64 | 3,528 | +0.19(+0.87%) |
Jun 12, 2017 | 21.67 | 21.67 | 21.04 | 21.45 | 6,074 | -0.44(-2.03%) |
Jun 09, 2017 | 22.36 | 22.36 | 21.89 | 21.90 | 28,783 | -0.34(-1.55%) |
Jun 08, 2017 | 22.29 | 22.29 | 21.95 | 22.24 | 13,447 | -0.14(-0.64%) |
Jun 07, 2017 | 22.62 | 22.96 | 22.30 | 22.38 | 5,478 | -0.08(-0.34%) |
Jun 06, 2017 | 22.11 | 22.60 | 22.00 | 22.46 | 4,225 | +0.55(+2.49%) |
Jun 05, 2017 | 21.80 | 21.92 | 21.71 | 21.92 | 3,682 | +0.05(+0.23%) |
Jun 02, 2017 | 21.87 | 22.02 | 21.62 | 21.87 | 9,416 | +0.22(+1.00%) |
Jun 01, 2017 | 22.09 | 22.59 | 21.65 | 21.65 | 9,282 | -0.30(-1.35%) |
May 31, 2017 | 22.67 | 22.68 | 21.90 | 21.94 | 9,474 | -0.71(-3.13%) |
May 30, 2017 | 22.53 | 22.88 | 22.53 | 22.65 | 14,137 | -0.39(-1.70%) |
May 26, 2017 | 22.61 | 23.24 | 22.61 | 23.04 | 7,647 | +0.76(+3.39%) |
May 25, 2017 | 23.20 | 23.20 | 22.00 | 22.29 | 11,983 | -0.48(-2.10%) |
May 24, 2017 | 22.39 | 23.23 | 22.16 | 22.77 | 36,412 | +0.79(+3.59%) |
May 23, 2017 | 21.77 | 22.21 | 21.77 | 21.98 | 16,512 | +0.60(+2.79%) |
May 22, 2017 | 21.49 | 21.83 | 20.81 | 21.38 | 40,360 | -0.95(-4.24%) |
May 19, 2017 | 21.77 | 22.38 | 21.42 | 22.33 | 64,960 | +2.43(+12.21%) |
May 18, 2017 | 27.09 | 27.09 | 19.13 | 19.90 | 171,472 | -8.62(-30.22%) |
May 17, 2017 | 29.67 | 30.42 | 27.75 | 28.52 | 24,209 | -1.67(-5.54%) |
May 16, 2017 | 30.97 | 31.08 | 29.90 | 30.19 | 18,045 | +0.04(+0.13%) |
May 15, 2017 | 29.94 | 30.39 | 29.49 | 30.15 | 10,493 | +1.33(+4.61%) |
May 12, 2017 | 27.69 | 29.20 | 27.69 | 28.82 | 26,412 | +1.03(+3.72%) |
May 11, 2017 | 27.59 | 28.01 | 27.12 | 27.79 | 8,974 | +0.67(+2.47%) |
May 10, 2017 | 26.78 | 27.57 | 26.78 | 27.12 | 16,586 | +1.39(+5.41%) |
May 09, 2017 | 25.67 | 26.07 | 25.63 | 25.73 | 10,142 | +0.39(+1.53%) |
May 08, 2017 | 26.26 | 26.26 | 24.94 | 25.34 | 5,228 | -0.74(-2.84%) |
May 05, 2017 | 25.02 | 26.08 | 25.02 | 26.08 | 2,662 | +1.28(+5.15%) |
May 04, 2017 | 25.49 | 25.52 | 24.43 | 24.80 | 22,816 | -1.79(-6.71%) |
May 03, 2017 | 26.90 | 26.90 | 26.35 | 26.59 | 6,808 | -0.77(-2.81%) |
May 02, 2017 | 26.46 | 27.48 | 26.46 | 27.36 | 11,361 | +1.03(+3.92%) |
May 01, 2017 | 27.25 | 27.25 | 25.76 | 26.33 | 17,140 | -77.22(-74.57%) |
Apr 28, 2017 | 100.05 | 103.54 | 100.05 | 103.54 | 4,879 | +1.98(+1.95%) |
Apr 27, 2017 | 104.38 | 104.38 | 100.78 | 101.56 | 2,147 | -0.59(-0.58%) |
Apr 26, 2017 | 104.53 | 104.89 | 100.39 | 102.16 | 7,753 | -4.48(-4.20%) |
Apr 25, 2017 | 103.25 | 106.63 | 103.25 | 106.63 | 4,181 | +0.40(+0.38%) |
Apr 24, 2017 | 107.33 | 108.43 | 106.23 | 106.23 | 2,167 | +4.67(+4.60%) |
Apr 21, 2017 | 101.75 | 101.75 | 101.56 | 101.56 | 985 | -1.94(-1.87%) |
Apr 20, 2017 | 103.60 | 103.60 | 103.50 | 103.50 | 834 | +2.18(+2.16%) |
Apr 19, 2017 | 107.09 | 107.09 | 101.31 | 101.31 | 1,280 | -5.93(-5.53%) |
Apr 18, 2017 | 110.15 | 110.15 | 106.15 | 107.24 | 5,421 | -1.00(-0.93%) |
Apr 17, 2017 | 103.63 | 108.25 | 103.63 | 108.25 | 3,295 | +7.32(+7.25%) |
Apr 13, 2017 | 106.59 | 107.20 | 100.93 | 100.93 | 2,341 | -5.46(-5.13%) |
Apr 12, 2017 | 107.00 | 107.15 | 105.87 | 106.39 | 2,290 | -2.04(-1.88%) |
Apr 11, 2017 | 103.54 | 108.43 | 103.54 | 108.43 | 3,261 | -2.42(-2.18%) |
Apr 10, 2017 | 109.26 | 110.85 | 108.47 | 110.85 | 3,195 | +2.11(+1.94%) |
Apr 07, 2017 | 108.17 | 111.95 | 108.17 | 108.74 | 962 | -1.54(-1.40%) |
Apr 06, 2017 | 110.28 | 110.28 | 110.28 | 110.28 | 718 | -0.19(-0.17%) |
Apr 05, 2017 | 115.78 | 117.47 | 110.46 | 110.47 | 5,423 | -3.32(-2.92%) |
Apr 04, 2017 | 110.28 | 113.83 | 110.28 | 113.79 | 1,422 | +3.51(+3.18%) |
Apr 03, 2017 | 110.28 | 111.16 | 109.71 | 110.28 | 2,801 | +1.51(+1.39%) |
Mar 31, 2017 | 108.63 | 109.94 | 106.26 | 108.77 | 2,243 | -1.51(-1.37%) |
Mar 30, 2017 | 111.73 | 111.73 | 110.28 | 110.28 | 935 | -2.82(-2.50%) |
Mar 29, 2017 | 109.05 | 113.13 | 109.05 | 113.10 | 7,910 | +5.64(+5.25%) |
Mar 28, 2017 | 108.33 | 109.00 | 107.46 | 107.46 | 5,076 | +5.26(+5.15%) |
Mar 27, 2017 | 102.19 | 102.19 | 102.19 | 102.19 | 594 | -1.97(-1.89%) |
Mar 24, 2017 | 102.74 | 104.17 | 102.74 | 104.17 | 1,390 | +2.17(+2.12%) |
Mar 23, 2017 | 101.81 | 102.00 | 100.81 | 102.00 | 1,811 | -1.44(-1.39%) |
Mar 22, 2017 | 104.56 | 104.56 | 103.44 | 103.44 | 626 | +1.45(+1.43%) |
Mar 21, 2017 | 110.60 | 110.60 | 101.98 | 101.98 | 1,753 | -8.77(-7.92%) |
Mar 20, 2017 | 104.27 | 110.75 | 104.27 | 110.75 | 1,803 | +5.29(+5.01%) |
Mar 17, 2017 | 106.17 | 106.17 | 105.47 | 105.47 | 559 | -2.88(-2.66%) |
Mar 16, 2017 | 108.51 | 109.05 | 108.34 | 108.34 | 1,697 | -0.02(-0.02%) |
Mar 15, 2017 | 98.20 | 108.65 | 98.20 | 108.37 | 2,221 | +10.16(+10.35%) |
Mar 14, 2017 | 101.11 | 101.11 | 98.20 | 98.20 | 768 | -3.50(-3.44%) |
Mar 13, 2017 | 101.08 | 102.15 | 100.20 | 101.71 | 2,611 | +2.33(+2.35%) |
Mar 10, 2017 | 101.52 | 101.52 | 99.37 | 99.37 | 3,258 | +2.84(+2.94%) |
Mar 09, 2017 | 97.53 | 98.29 | 94.77 | 96.53 | 4,475 | -3.05(-3.06%) |
Mar 08, 2017 | 103.66 | 103.66 | 99.38 | 99.58 | 3,870 | -9.03(-8.31%) |
Mar 07, 2017 | 110.30 | 110.30 | 107.56 | 108.61 | 2,134 | +0.21(+0.19%) |
Mar 06, 2017 | 109.32 | 109.32 | 108.20 | 108.41 | 1,025 | -1.75(-1.59%) |
Mar 03, 2017 | 108.10 | 111.10 | 108.10 | 110.15 | 1,495 | +7.34(+7.14%) |
Mar 02, 2017 | 110.38 | 110.38 | 102.81 | 102.81 | 4,998 | -10.97(-9.64%) |
Mar 01, 2017 | 110.56 | 113.79 | 110.56 | 113.79 | 1,415 | +8.21(+7.77%) |
Feb 28, 2017 | 106.90 | 106.90 | 105.37 | 105.58 | 2,833 | -5.05(-4.57%) |
Feb 27, 2017 | 109.75 | 112.09 | 109.75 | 110.63 | 2,596 | +0.78(+0.71%) |
Feb 24, 2017 | 113.50 | 113.50 | 109.69 | 109.86 | 3,857 | -8.47(-7.16%) |
Feb 23, 2017 | 124.61 | 124.61 | 117.93 | 118.32 | 4,386 | -2.18(-1.81%) |
Feb 22, 2017 | 121.18 | 121.18 | 118.79 | 120.50 | 3,980 | +0.62(+0.52%) |
Feb 21, 2017 | 115.06 | 119.88 | 115.06 | 119.88 | 4,507 | +7.61(+6.78%) |
Feb 17, 2017 | 112.27 | 112.27 | 112.27 | 0 | -4.05(-3.48%) | |
Feb 16, 2017 | 118.77 | 119.19 | 115.18 | 116.31 | 5,154 | -0.87(-0.74%) |
Feb 15, 2017 | 112.28 | 117.20 | 111.16 | 117.18 | 4,814 | +6.22(+5.60%) |
Feb 14, 2017 | 110.75 | 110.97 | 107.23 | 110.97 | 2,888 | +0.68(+0.61%) |
Feb 13, 2017 | 109.91 | 110.29 | 108.97 | 110.29 | 2,124 | +1.27(+1.17%) |
Feb 10, 2017 | 103.07 | 109.01 | 103.07 | 109.01 | 4,000 | +7.08(+6.95%) |
Feb 09, 2017 | 101.40 | 101.93 | 101.40 | 101.93 | 2,266 | +2.29(+2.30%) |
Feb 08, 2017 | 96.16 | 99.64 | 95.90 | 99.64 | 5,004 | +2.14(+2.20%) |
Feb 07, 2017 | 98.21 | 98.21 | 97.06 | 97.50 | 2,040 | -0.04(-0.04%) |
Feb 06, 2017 | 100.91 | 100.91 | 97.54 | 97.54 | 4,742 | -4.51(-4.42%) |
Feb 03, 2017 | 102.29 | 102.94 | 100.88 | 102.05 | 1,810 | +1.01(+1.00%) |
Feb 02, 2017 | 100.54 | 101.55 | 99.77 | 101.04 | 5,492 | +1.50(+1.51%) |
Feb 01, 2017 | 99.21 | 99.54 | 97.57 | 99.54 | 4,230 | +2.48(+2.56%) |
Jan 31, 2017 | 97.21 | 97.21 | 96.62 | 97.06 | 7,948 | -0.06(-0.06%) |
Jan 30, 2017 | 101.40 | 101.40 | 97.11 | 97.11 | 2,321 | -5.47(-5.33%) |
Jan 27, 2017 | 102.21 | 103.12 | 101.89 | 102.59 | 4,386 | +2.22(+2.21%) |
Jan 26, 2017 | 102.52 | 102.52 | 100.37 | 100.37 | 1,810 | -2.53(-2.46%) |
Jan 25, 2017 | 102.31 | 103.50 | 102.31 | 102.90 | 3,572 | +1.50(+1.48%) |
Jan 24, 2017 | 99.02 | 101.73 | 99.02 | 101.40 | 3,908 | +2.41(+2.44%) |
Jan 23, 2017 | 94.43 | 98.99 | 94.43 | 98.99 | 5,855 | +6.21(+6.69%) |
Jan 20, 2017 | 90.34 | 92.78 | 90.34 | 92.78 | 3,638 | +3.61(+4.05%) |
Jan 19, 2017 | 89.56 | 89.56 | 88.60 | 89.17 | 2,859 | +0.20(+0.23%) |
Jan 18, 2017 | 88.52 | 88.97 | 88.52 | 88.97 | 1,157 | -0.81(-0.91%) |
Jan 17, 2017 | 87.28 | 89.78 | 87.28 | 89.78 | 2,097 | +1.67(+1.90%) |
Jan 13, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.86(-0.96%) | |
Jan 12, 2017 | 88.62 | 90.38 | 88.31 | 88.96 | 5,519 | +2.22(+2.56%) |
Jan 11, 2017 | 81.20 | 86.74 | 78.93 | 86.74 | 6,344 | +3.86(+4.66%) |
Jan 10, 2017 | 83.22 | 84.56 | 82.79 | 82.88 | 1,626 | +0.97(+1.19%) |
Jan 09, 2017 | 82.10 | 82.65 | 81.91 | 81.91 | 3,193 | +0.31(+0.38%) |
Jan 06, 2017 | 84.79 | 84.79 | 81.60 | 81.60 | 1,425 | -3.26(-3.85%) |
Jan 05, 2017 | 82.18 | 85.32 | 81.90 | 84.86 | 5,937 | +3.81(+4.70%) |
Jan 04, 2017 | 81.31 | 82.19 | 80.93 | 81.05 | 2,789 | +1.56(+1.96%) |
Jan 03, 2017 | 79.17 | 81.41 | 79.17 | 79.49 | 6,247 | +4.77(+6.39%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | -1.93(-2.52%) | |
Dec 29, 2016 | 75.85 | 77.48 | 75.85 | 76.65 | 5,906 | +2.86(+3.88%) |
Dec 28, 2016 | 74.14 | 74.14 | 73.79 | 73.79 | 924 | +2.03(+2.83%) |
Dec 27, 2016 | 73.45 | 73.45 | 71.76 | 71.76 | 2,126 | +1.31(+1.85%) |
Dec 23, 2016 | 70.45 | 70.45 | 70.45 | 0 | +3.97(+5.97%) | |
Dec 22, 2016 | 67.28 | 67.28 | 66.48 | 66.48 | 1,160 | -1.63(-2.39%) |
Dec 21, 2016 | 69.04 | 72.54 | 68.11 | 68.11 | 3,427 | +0.84(+1.25%) |
Dec 20, 2016 | 66.78 | 67.31 | 66.32 | 67.27 | 2,775 | +0.31(+0.46%) |
Dec 19, 2016 | 71.51 | 71.51 | 66.96 | 66.96 | 3,707 | -2.70(-3.88%) |
Dec 16, 2016 | 70.48 | 70.48 | 68.09 | 69.67 | 1,098 | -2.96(-4.07%) |
Dec 15, 2016 | 70.01 | 72.62 | 70.01 | 72.62 | 3,328 | +1.05(+1.47%) |
Dec 14, 2016 | 74.44 | 74.44 | 70.63 | 71.57 | 7,278 | -6.24(-8.02%) |
Dec 13, 2016 | 78.23 | 79.03 | 77.82 | 77.82 | 1,425 | +0.22(+0.28%) |
Dec 12, 2016 | 79.90 | 79.92 | 77.60 | 77.60 | 1,755 | -2.35(-2.94%) |
Dec 09, 2016 | 80.07 | 80.59 | 79.94 | 79.94 | 5,352 | +1.05(+1.33%) |
Dec 08, 2016 | 79.16 | 79.91 | 77.64 | 78.89 | 9,848 | -0.70(-0.88%) |
Dec 07, 2016 | 78.08 | 79.88 | 77.70 | 79.59 | 4,572 | +3.40(+4.46%) |
Dec 06, 2016 | 77.42 | 77.42 | 75.99 | 76.19 | 2,046 | +2.72(+3.71%) |
Dec 05, 2016 | 74.04 | 74.04 | 71.94 | 73.47 | 1,076 | +1.53(+2.13%) |
Dec 02, 2016 | 71.94 | 72.59 | 71.94 | 71.94 | 1,130 | +1.74(+2.48%) |