Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.05 | 60.50 | 58.29 | 58.67 | 508,619 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.03 | 60.04 | 390,224 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.82 | 61.19 | 281,724 | +1.87(+3.16%) |
Apr 25, 2018 | 59.21 | 59.76 | 57.72 | 59.31 | 348,531 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.01 | 621,979 | -1.80(-2.97%) |
Apr 23, 2018 | 60.48 | 61.54 | 60.18 | 60.81 | 441,400 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,830 | -0.92(-1.50%) |
Apr 19, 2018 | 64.36 | 64.36 | 60.93 | 61.02 | 583,590 | -3.96(-6.10%) |
Apr 18, 2018 | 67.10 | 67.10 | 64.86 | 64.98 | 613,454 | -2.43(-3.61%) |
Apr 17, 2018 | 67.00 | 67.93 | 66.32 | 67.41 | 352,291 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.41 | 65.19 | 66.26 | 479,070 | +0.84(+1.28%) |
Apr 13, 2018 | 65.22 | 66.14 | 64.77 | 65.42 | 599,708 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.95 | 63.89 | 64.46 | 433,322 | +0.70(+1.10%) |
Apr 11, 2018 | 62.36 | 64.34 | 61.94 | 63.76 | 404,440 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.25 | 61.05 | 62.85 | 595,427 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.52 | 60.58 | 224,399 | +0.15(+0.24%) |
Apr 06, 2018 | 61.05 | 62.00 | 60.01 | 60.43 | 292,868 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.12 | 61.76 | 62.00 | 452,792 | -0.04(-0.06%) |
Apr 04, 2018 | 59.77 | 62.29 | 59.38 | 62.04 | 445,785 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.66 | 60.21 | 61.34 | 580,994 | +1.69(+2.84%) |
Apr 02, 2018 | 62.45 | 62.84 | 59.18 | 59.65 | 581,314 | -3.31(-5.26%) |
Mar 29, 2018 | 62.96 | 62.96 | 62.96 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.36 | 60.57 | 61.40 | 332,489 | -0.68(-1.09%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.71 | 62.08 | 338,202 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,818 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.26 | 62.75 | 62.78 | 358,900 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.06 | 66.60 | 66.66 | 349,159 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,886 | +0.79(+1.16%) |
Mar 20, 2018 | 68.46 | 68.90 | 67.89 | 68.11 | 259,674 | -0.34(-0.49%) |
Mar 19, 2018 | 69.25 | 69.35 | 67.32 | 68.45 | 289,595 | -1.16(-1.67%) |
Mar 16, 2018 | 70.36 | 70.44 | 68.83 | 69.61 | 706,254 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.61 | 68.67 | 70.49 | 541,127 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.97 | 414,502 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.02 | 69.22 | 415,534 | -0.77(-1.10%) |
Mar 12, 2018 | 70.96 | 71.60 | 69.92 | 69.98 | 252,409 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.16 | 68.88 | 70.61 | 428,694 | +1.54(+2.23%) |
Mar 08, 2018 | 69.24 | 69.46 | 68.43 | 69.07 | 270,330 | +0.21(+0.30%) |
Mar 07, 2018 | 68.38 | 69.85 | 68.28 | 68.86 | 441,753 | -0.22(-0.31%) |
Mar 06, 2018 | 66.48 | 69.26 | 66.21 | 69.08 | 480,073 | +2.98(+4.50%) |
Mar 05, 2018 | 65.73 | 66.84 | 65.50 | 66.10 | 464,271 | +0.14(+0.21%) |
Mar 02, 2018 | 64.47 | 66.21 | 64.14 | 65.96 | 259,740 | +0.82(+1.26%) |
Mar 01, 2018 | 65.44 | 66.37 | 64.15 | 65.15 | 299,844 | -0.20(-0.30%) |
Feb 28, 2018 | 66.32 | 66.93 | 65.34 | 65.34 | 341,705 | -0.37(-0.57%) |
Feb 27, 2018 | 66.62 | 67.34 | 65.72 | 65.72 | 808,093 | -0.80(-1.20%) |
Feb 26, 2018 | 66.22 | 66.87 | 65.84 | 66.52 | 368,607 | +0.28(+0.42%) |
Feb 23, 2018 | 66.28 | 66.90 | 65.36 | 66.24 | 307,370 | +0.73(+1.11%) |
Feb 22, 2018 | 65.51 | 397,828 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.66 | 66.98 | 65.89 | 66.28 | 497,278 | -0.05(-0.07%) |
Feb 20, 2018 | 64.05 | 67.45 | 63.93 | 66.33 | 558,011 | +1.73(+2.68%) |
Feb 16, 2018 | 64.59 | 64.59 | 64.59 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.46 | 65.86 | 63.91 | 65.68 | 301,470 | +0.91(+1.40%) |
Feb 14, 2018 | 62.95 | 65.16 | 62.92 | 64.77 | 379,876 | +1.36(+2.14%) |
Feb 13, 2018 | 63.99 | 64.11 | 62.54 | 63.41 | 470,987 | -0.79(-1.23%) |
Feb 12, 2018 | 64.19 | 64.82 | 63.22 | 64.20 | 488,328 | +0.65(+1.02%) |
Feb 09, 2018 | 62.61 | 64.31 | 61.06 | 63.55 | 730,046 | +2.07(+3.37%) |
Feb 08, 2018 | 63.90 | 64.54 | 61.59 | 61.48 | 588,005 | -2.34(-3.67%) |
Feb 07, 2018 | 65.58 | 65.58 | 63.55 | 63.83 | 541,631 | -2.22(-3.36%) |
Feb 06, 2018 | 63.31 | 66.60 | 62.41 | 66.04 | 602,705 | +1.01(+1.56%) |
Feb 05, 2018 | 67.47 | 68.77 | 64.68 | 65.03 | 730,476 | -3.64(-5.29%) |
Feb 02, 2018 | 70.91 | 71.73 | 68.30 | 68.66 | 429,843 | -3.08(-4.30%) |
Feb 01, 2018 | 69.59 | 72.71 | 69.59 | 71.75 | 477,912 | +1.67(+2.38%) |
Jan 31, 2018 | 71.68 | 74.39 | 68.19 | 70.08 | 781,383 | -1.10(-1.55%) |
Jan 30, 2018 | 71.66 | 73.30 | 70.82 | 71.19 | 583,906 | -1.88(-2.58%) |
Jan 29, 2018 | 72.49 | 73.32 | 70.75 | 73.07 | 488,864 | +0.50(+0.69%) |
Jan 26, 2018 | 71.79 | 72.66 | 71.34 | 72.57 | 338,053 | +1.54(+2.16%) |
Jan 25, 2018 | 74.89 | 74.89 | 70.79 | 71.03 | 458,992 | -2.64(-3.58%) |
Jan 24, 2018 | 76.04 | 76.11 | 72.81 | 73.67 | 430,926 | -2.30(-3.02%) |
Jan 23, 2018 | 75.92 | 76.84 | 75.06 | 75.97 | 328,859 | +0.47(+0.63%) |
Jan 22, 2018 | 76.19 | 76.51 | 75.15 | 75.49 | 517,329 | -0.90(-1.17%) |
Jan 19, 2018 | 74.67 | 76.61 | 74.28 | 76.39 | 603,676 | +1.92(+2.58%) |
Jan 18, 2018 | 73.90 | 75.66 | 73.81 | 74.47 | 611,918 | +0.56(+0.76%) |
Jan 17, 2018 | 71.56 | 73.91 | 71.17 | 73.91 | 664,628 | +3.12(+4.41%) |
Jan 16, 2018 | 70.87 | 71.52 | 70.13 | 70.78 | 447,353 | +0.60(+0.86%) |
Jan 12, 2018 | 70.18 | 70.18 | 70.18 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.79 | 69.88 | 67.79 | 69.57 | 529,281 | +2.31(+3.43%) |
Jan 10, 2018 | 67.32 | 68.09 | 66.58 | 67.27 | 596,640 | -0.72(-1.06%) |
Jan 09, 2018 | 70.89 | 71.02 | 67.87 | 67.98 | 529,751 | -2.60(-3.69%) |
Jan 08, 2018 | 70.74 | 71.56 | 69.97 | 70.59 | 514,320 | -0.21(-0.29%) |
Jan 05, 2018 | 67.09 | 70.97 | 66.81 | 70.79 | 670,723 | +3.83(+5.72%) |
Jan 04, 2018 | 67.89 | 68.39 | 66.26 | 66.96 | 856,003 | -0.95(-1.39%) |
Jan 03, 2018 | 68.78 | 69.24 | 67.59 | 67.91 | 507,599 | -0.48(-0.71%) |
Jan 02, 2018 | 67.05 | 68.86 | 66.62 | 68.39 | 454,942 | +1.90(+2.86%) |
Dec 29, 2017 | 66.49 | 66.49 | 66.49 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.23 | 68.42 | 67.52 | 67.80 | 188,373 | -0.13(-0.19%) |
Dec 27, 2017 | 67.79 | 68.62 | 67.39 | 67.93 | 233,962 | +0.17(+0.25%) |
Dec 26, 2017 | 68.47 | 68.88 | 67.31 | 67.76 | 375,383 | -1.49(-2.15%) |
Dec 22, 2017 | 69.40 | 69.79 | 68.69 | 69.25 | 145,746 | -0.22(-0.31%) |
Dec 21, 2017 | 70.06 | 70.81 | 68.73 | 69.46 | 292,137 | -0.61(-0.87%) |
Dec 20, 2017 | 70.81 | 71.14 | 69.64 | 70.07 | 185,108 | +0.08(+0.11%) |
Dec 19, 2017 | 70.67 | 71.57 | 69.81 | 69.99 | 304,878 | -0.84(-1.18%) |
Dec 18, 2017 | 70.39 | 71.33 | 70.22 | 70.83 | 398,516 | +0.48(+0.69%) |
Dec 15, 2017 | 68.63 | 71.18 | 68.04 | 70.35 | 649,935 | +1.95(+2.85%) |
Dec 14, 2017 | 68.62 | 70.06 | 68.17 | 68.40 | 359,500 | -0.23(-0.33%) |
Dec 13, 2017 | 68.23 | 69.46 | 68.12 | 68.62 | 322,944 | +0.61(+0.90%) |
Dec 12, 2017 | 69.01 | 69.07 | 67.60 | 68.01 | 391,824 | -1.14(-1.65%) |
Dec 11, 2017 | 67.96 | 69.79 | 67.37 | 69.16 | 598,158 | -0.25(-0.35%) |
Dec 08, 2017 | 71.71 | 71.71 | 69.12 | 69.40 | 444,110 | -1.45(-2.04%) |
Dec 07, 2017 | 70.87 | 71.39 | 70.25 | 70.85 | 349,171 | +0.79(+1.12%) |
Dec 06, 2017 | 68.82 | 70.60 | 68.72 | 70.06 | 346,388 | +0.69(+0.99%) |
Dec 05, 2017 | 68.67 | 71.60 | 68.00 | 69.37 | 475,865 | +0.17(+0.24%) |
Dec 04, 2017 | 72.18 | 72.90 | 68.56 | 69.21 | 688,369 | -2.28(-3.18%) |
Dec 01, 2017 | 73.51 | 73.65 | 70.88 | 71.48 | 917,233 | -2.38(-3.23%) |
Nov 30, 2017 | 75.37 | 76.01 | 73.17 | 73.87 | 616,432 | -0.96(-1.28%) |
Nov 29, 2017 | 82.49 | 83.21 | 74.25 | 74.82 | 771,034 | -7.88(-9.53%) |
Nov 28, 2017 | 82.51 | 83.10 | 82.18 | 82.70 | 225,325 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.88 | 82.03 | 82.03 | 257,042 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.90 | 185,697 | +1.54(+1.87%) |
Nov 22, 2017 | 84.62 | 85.09 | 82.05 | 82.36 | 210,639 | -1.99(-2.36%) |
Nov 21, 2017 | 82.62 | 84.67 | 82.62 | 84.35 | 359,959 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.02 | 82.69 | 294,492 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.63 | 80.63 | 80.82 | 487,163 | -1.07(-1.31%) |
Nov 16, 2017 | 80.58 | 82.65 | 80.58 | 81.90 | 404,282 | +1.98(+2.48%) |
Nov 15, 2017 | 80.65 | 81.27 | 77.74 | 79.92 | 518,824 | -1.34(-1.65%) |
Nov 14, 2017 | 81.79 | 82.58 | 80.74 | 81.26 | 403,358 | -1.10(-1.34%) |
Nov 13, 2017 | 81.78 | 82.70 | 81.25 | 82.36 | 365,604 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.67 | 81.78 | 82.43 | 296,022 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.75 | 81.53 | 83.26 | 449,986 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.01 | 86.05 | 474,161 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.22 | 83.81 | 360,489 | +0.33(+0.39%) |
Nov 06, 2017 | 81.83 | 83.56 | 81.05 | 83.48 | 403,679 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.01 | 81.45 | 81.98 | 458,649 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.83 | 82.08 | 537,281 | +1.31(+1.62%) |
Nov 01, 2017 | 84.52 | 85.19 | 79.48 | 80.77 | 920,817 | -2.70(-3.23%) |
Oct 31, 2017 | 88.92 | 89.74 | 79.91 | 83.47 | 1,990,134 | -8.79(-9.53%) |
Oct 30, 2017 | 92.93 | 93.60 | 90.65 | 92.26 | 665,156 | -0.60(-0.65%) |
Oct 27, 2017 | 91.19 | 92.97 | 89.52 | 92.86 | 605,068 | +2.78(+3.08%) |
Oct 26, 2017 | 89.80 | 90.66 | 88.89 | 90.08 | 417,673 | +0.64(+0.72%) |
Oct 25, 2017 | 89.95 | 90.41 | 87.42 | 89.44 | 336,487 | -0.79(-0.87%) |
Oct 24, 2017 | 89.09 | 90.74 | 88.98 | 90.23 | 356,370 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.17 | 88.70 | 445,982 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.80 | 88.68 | 88.89 | 422,175 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.72 | 88.47 | 430,195 | -0.54(-0.61%) |
Oct 18, 2017 | 88.39 | 89.21 | 86.70 | 89.01 | 446,308 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.43 | 87.08 | 88.05 | 303,841 | +0.22(+0.25%) |
Oct 16, 2017 | 87.69 | 88.55 | 86.49 | 87.84 | 442,422 | +0.77(+0.88%) |
Oct 13, 2017 | 85.94 | 87.35 | 85.07 | 87.07 | 476,191 | +2.24(+2.64%) |
Oct 12, 2017 | 83.26 | 85.37 | 83.22 | 84.83 | 494,823 | +1.55(+1.86%) |
Oct 11, 2017 | 82.44 | 83.68 | 82.42 | 83.29 | 195,119 | +0.41(+0.50%) |
Oct 10, 2017 | 83.31 | 83.65 | 81.65 | 82.87 | 223,322 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.66 | 196,980 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 81.00 | 82.06 | 295,203 | +0.22(+0.26%) |
Oct 05, 2017 | 81.72 | 82.07 | 80.68 | 81.85 | 339,045 | +0.41(+0.51%) |
Oct 04, 2017 | 81.62 | 82.10 | 80.79 | 81.43 | 262,909 | -0.10(-0.12%) |
Oct 03, 2017 | 81.87 | 82.51 | 80.35 | 81.53 | 449,452 | -0.32(-0.39%) |
Oct 02, 2017 | 80.66 | 81.97 | 79.93 | 81.85 | 725,560 | +2.28(+2.86%) |
Sep 29, 2017 | 77.41 | 79.66 | 77.07 | 79.57 | 496,318 | +2.40(+3.12%) |
Sep 28, 2017 | 75.78 | 77.21 | 74.70 | 77.17 | 405,927 | +1.37(+1.81%) |
Sep 27, 2017 | 76.47 | 75.80 | 605,937 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.02 | 73.25 | 70.68 | 71.36 | 399,194 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.81 | 72.25 | 72.57 | 353,217 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.24 | 72.45 | 75.02 | 317,632 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.63 | 72.76 | 376,319 | -0.53(-0.73%) |
Sep 20, 2017 | 75.94 | 76.03 | 72.71 | 73.30 | 388,496 | -2.70(-3.55%) |
Sep 19, 2017 | 77.17 | 77.69 | 75.77 | 75.99 | 565,270 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.17 | 442,376 | +2.50(+3.35%) |
Sep 15, 2017 | 73.87 | 74.95 | 73.38 | 74.66 | 447,338 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.04 | 73.51 | 74.17 | 198,833 | +0.30(+0.40%) |
Sep 13, 2017 | 73.60 | 74.27 | 72.67 | 73.88 | 193,325 | -0.11(-0.15%) |
Sep 12, 2017 | 73.02 | 74.09 | 72.80 | 73.98 | 249,278 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.20 | 71.43 | 72.90 | 276,496 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.44 | 70.52 | 223,916 | -2.08(-2.86%) |
Sep 07, 2017 | 71.89 | 72.75 | 71.22 | 72.60 | 207,871 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.79 | 384,516 | -0.17(-0.23%) |
Sep 05, 2017 | 73.41 | 70.96 | 71.95 | 280,518 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.91 | 73.64 | 72.22 | 73.46 | 228,899 | +1.01(+1.39%) |
Aug 31, 2017 | 72.35 | 72.78 | 71.94 | 72.46 | 248,754 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,268 | +1.17(+1.66%) |
Aug 29, 2017 | 69.14 | 71.17 | 68.97 | 70.81 | 288,021 | +0.75(+1.07%) |
Aug 28, 2017 | 69.79 | 70.11 | 69.19 | 70.06 | 233,773 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.99 | 69.50 | 211,175 | -0.68(-0.97%) |
Aug 24, 2017 | 69.90 | 70.63 | 69.22 | 70.18 | 215,623 | +0.69(+0.99%) |
Aug 23, 2017 | 70.48 | 70.84 | 69.28 | 69.49 | 233,584 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,198 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.43 | 68.23 | 69.07 | 247,366 | -0.97(-1.38%) |
Aug 18, 2017 | 69.19 | 70.37 | 69.19 | 70.03 | 290,372 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.58 | 69.28 | 69.33 | 220,736 | -2.04(-2.86%) |
Aug 16, 2017 | 71.03 | 72.21 | 70.70 | 71.37 | 240,940 | +0.59(+0.84%) |
Aug 15, 2017 | 71.79 | 72.02 | 70.69 | 70.78 | 242,034 | -0.76(-1.06%) |
Aug 14, 2017 | 71.06 | 71.65 | 70.72 | 71.54 | 366,426 | +1.42(+2.02%) |
Aug 11, 2017 | 68.49 | 70.32 | 68.44 | 70.12 | 348,139 | +1.69(+2.48%) |
Aug 10, 2017 | 68.59 | 69.45 | 68.25 | 68.43 | 480,579 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.18 | 500,766 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.68 | 440,202 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.61 | 68.33 | 70.30 | 470,918 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.29 | 640,962 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.53 | 67.40 | 67.52 | 531,120 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.90 | 68.80 | 69.62 | 542,128 | -1.70(-2.39%) |
Aug 01, 2017 | 73.88 | 74.76 | 69.09 | 71.32 | 993,653 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.95 | 71.48 | 563,841 | +0.37(+0.53%) |
Jul 28, 2017 | 71.85 | 72.77 | 70.79 | 71.11 | 398,656 | -1.12(-1.56%) |
Jul 27, 2017 | 74.63 | 74.67 | 71.38 | 72.23 | 480,334 | -2.02(-2.72%) |
Jul 26, 2017 | 73.73 | 75.04 | 73.62 | 74.25 | 347,695 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.52 | 73.47 | 327,672 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.48 | 73.42 | 73.91 | 379,272 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.95 | 73.91 | 353,927 | -0.75(-1.00%) |
Jul 20, 2017 | 75.26 | 73.99 | 74.65 | 495,147 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 75.00 | 72.66 | 74.99 | 626,134 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.31 | 70.01 | 72.23 | 474,008 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.19 | 69.95 | 70.96 | 313,128 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.60 | 68.98 | 70.54 | 362,627 | +0.94(+1.34%) |
Jul 13, 2017 | 69.90 | 70.11 | 68.95 | 69.60 | 318,807 | -0.20(-0.28%) |
Jul 12, 2017 | 68.96 | 70.61 | 68.77 | 69.80 | 559,885 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.06 | 67.14 | 68.05 | 582,118 | +0.70(+1.04%) |
Jul 10, 2017 | 65.69 | 67.77 | 65.59 | 67.35 | 627,172 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.36 | 64.71 | 65.98 | 442,571 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.34 | 63.16 | 64.38 | 508,042 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,087 | +1.25(+1.97%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.33 | 63.58 | 301,047 | -0.16(-0.25%) |
Jun 30, 2017 | 64.43 | 65.39 | 63.71 | 63.74 | 347,032 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.72 | 62.87 | 64.21 | 837,580 | -3.59(-5.29%) |
Jun 28, 2017 | 65.07 | 67.84 | 64.04 | 67.80 | 679,178 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.10 | 64.79 | 64.81 | 516,309 | -2.52(-3.75%) |
Jun 26, 2017 | 68.30 | 68.88 | 66.24 | 67.33 | 528,070 | -0.70(-1.03%) |
Jun 23, 2017 | 68.95 | 68.03 | 632,810 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.94 | 69.21 | 66.46 | 67.50 | 718,434 | -1.49(-2.16%) |
Jun 21, 2017 | 69.04 | 69.80 | 68.60 | 68.99 | 561,056 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,199 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.62 | 70.74 | 71.47 | 408,696 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,857 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.50 | 70.40 | 71.04 | 1,032,875 | -3.10(-4.19%) |
Jun 14, 2017 | 77.28 | 77.28 | 72.77 | 74.14 | 514,084 | -2.97(-3.85%) |
Jun 13, 2017 | 77.77 | 79.41 | 76.37 | 77.11 | 475,559 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 77.00 | 1,454,879 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.98 | 77.98 | 79.50 | 983,421 | -4.37(-5.22%) |
Jun 08, 2017 | 81.02 | 83.96 | 80.55 | 83.88 | 453,775 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.98 | 79.11 | 80.84 | 314,345 | +1.82(+2.31%) |
Jun 06, 2017 | 77.96 | 79.83 | 77.26 | 79.02 | 239,641 | +0.65(+0.83%) |
Jun 05, 2017 | 78.35 | 79.64 | 78.17 | 78.37 | 213,361 | +0.14(+0.18%) |
Jun 02, 2017 | 76.99 | 78.98 | 76.99 | 78.23 | 338,784 | +1.27(+1.65%) |
Jun 01, 2017 | 75.83 | 76.99 | 75.41 | 76.96 | 361,638 | +1.16(+1.53%) |
May 31, 2017 | 76.47 | 76.51 | 75.00 | 75.80 | 285,432 | -0.22(-0.29%) |
May 30, 2017 | 76.33 | 76.55 | 75.28 | 76.01 | 344,688 | -0.31(-0.40%) |
May 26, 2017 | 75.31 | 76.39 | 74.88 | 76.32 | 346,922 | +0.66(+0.87%) |
May 25, 2017 | 76.89 | 77.03 | 75.31 | 75.66 | 364,339 | -0.93(-1.21%) |
May 24, 2017 | 76.35 | 76.73 | 75.58 | 76.59 | 269,954 | +0.60(+0.79%) |
May 23, 2017 | 76.67 | 76.67 | 74.66 | 75.98 | 333,289 | -0.47(-0.62%) |
May 22, 2017 | 75.33 | 76.67 | 75.06 | 76.46 | 297,498 | +1.40(+1.86%) |
May 19, 2017 | 75.61 | 76.25 | 74.96 | 75.06 | 381,478 | -0.01(-0.01%) |
May 18, 2017 | 73.31 | 75.62 | 72.23 | 75.07 | 500,648 | +1.49(+2.02%) |
May 17, 2017 | 76.83 | 76.99 | 73.56 | 73.58 | 654,405 | -4.45(-5.71%) |
May 16, 2017 | 77.84 | 78.32 | 76.91 | 78.03 | 387,573 | +0.59(+0.76%) |
May 15, 2017 | 76.56 | 78.06 | 76.49 | 77.44 | 333,696 | +1.00(+1.30%) |
May 12, 2017 | 77.25 | 77.38 | 76.18 | 76.45 | 351,240 | -1.04(-1.35%) |
May 11, 2017 | 77.03 | 77.76 | 76.28 | 77.49 | 351,977 | +0.39(+0.51%) |
May 10, 2017 | 75.09 | 77.17 | 74.67 | 77.10 | 669,165 | +2.53(+3.40%) |
May 09, 2017 | 73.65 | 75.43 | 73.63 | 74.57 | 401,984 | +0.94(+1.27%) |
May 08, 2017 | 73.39 | 74.47 | 73.30 | 73.63 | 418,177 | +0.18(+0.24%) |
May 05, 2017 | 73.34 | 73.55 | 71.95 | 73.45 | 237,383 | +0.26(+0.35%) |
May 04, 2017 | 72.38 | 73.25 | 71.68 | 73.20 | 477,908 | +0.97(+1.34%) |
May 03, 2017 | 72.95 | 73.34 | 71.53 | 72.23 | 573,605 | -0.71(-0.97%) |
May 02, 2017 | 69.86 | 73.25 | 67.17 | 72.94 | 1,081,058 | -0.03(-0.04%) |