Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.31 | 85.31 | 81.07 | 85.20 | 19,073 | +3.16(+3.85%) |
Apr 27, 2018 | 82.35 | 83.58 | 81.85 | 82.04 | 14,426 | -0.50(-0.61%) |
Apr 26, 2018 | 84.62 | 85.45 | 81.77 | 82.54 | 16,243 | -3.50(-4.07%) |
Apr 25, 2018 | 85.54 | 87.39 | 84.82 | 86.04 | 9,756 | +0.15(+0.18%) |
Apr 24, 2018 | 83.00 | 86.66 | 83.00 | 85.89 | 23,383 | +2.39(+2.86%) |
Apr 23, 2018 | 82.11 | 84.35 | 82.11 | 83.50 | 9,604 | +0.58(+0.70%) |
Apr 20, 2018 | 81.31 | 83.56 | 81.31 | 82.92 | 12,447 | +1.10(+1.34%) |
Apr 19, 2018 | 79.00 | 82.27 | 79.00 | 81.83 | 21,514 | +2.29(+2.88%) |
Apr 18, 2018 | 79.15 | 80.00 | 78.80 | 79.53 | 5,715 | -0.15(-0.19%) |
Apr 17, 2018 | 82.15 | 82.15 | 79.07 | 79.69 | 26,531 | -3.04(-3.68%) |
Apr 16, 2018 | 80.54 | 82.92 | 80.54 | 82.73 | 16,777 | +0.92(+1.13%) |
Apr 13, 2018 | 80.11 | 82.42 | 80.11 | 81.81 | 15,394 | +1.04(+1.29%) |
Apr 12, 2018 | 81.61 | 81.85 | 79.73 | 80.77 | 16,755 | -2.04(-2.47%) |
Apr 11, 2018 | 83.31 | 83.31 | 80.38 | 82.81 | 11,053 | +0.81(+0.99%) |
Apr 10, 2018 | 83.77 | 85.54 | 81.61 | 82.00 | 39,675 | -5.01(-5.75%) |
Apr 09, 2018 | 87.35 | 88.28 | 83.93 | 87.01 | 41,629 | -3.27(-3.63%) |
Apr 06, 2018 | 87.16 | 91.41 | 86.16 | 90.28 | 45,349 | +5.32(+6.26%) |
Apr 05, 2018 | 81.69 | 85.43 | 81.11 | 84.96 | 8,381 | +2.27(+2.75%) |
Apr 04, 2018 | 90.20 | 90.20 | 82.03 | 82.69 | 39,412 | -4.74(-5.42%) |
Apr 03, 2018 | 87.20 | 90.70 | 86.70 | 87.43 | 47,952 | -0.62(-0.70%) |
Apr 02, 2018 | 81.73 | 89.72 | 81.73 | 88.05 | 59,928 | +6.62(+8.14%) |
Mar 29, 2018 | 81.42 | 81.42 | 81.42 | 0 | -1.46(-1.77%) | |
Mar 28, 2018 | 82.89 | 84.93 | 81.54 | 82.89 | 19,685 | -1.23(-1.47%) |
Mar 27, 2018 | 79.57 | 84.77 | 79.19 | 84.12 | 16,664 | +4.43(+5.56%) |
Mar 26, 2018 | 81.11 | 84.35 | 79.53 | 79.69 | 83,989 | -4.47(-5.31%) |
Mar 23, 2018 | 80.00 | 84.25 | 79.65 | 84.16 | 34,301 | +4.08(+5.10%) |
Mar 22, 2018 | 77.57 | 80.19 | 76.57 | 80.07 | 17,451 | +3.58(+4.68%) |
Mar 21, 2018 | 76.49 | 77.03 | 75.61 | 76.49 | 8,738 | -0.23(-0.30%) |
Mar 20, 2018 | 76.72 | 77.49 | 76.07 | 76.72 | 10,099 | +0.04(+0.05%) |
Mar 19, 2018 | 75.30 | 78.05 | 73.98 | 76.68 | 22,335 | +2.85(+3.86%) |
Mar 16, 2018 | 74.72 | 74.72 | 72.83 | 73.83 | 8,959 | -0.08(-0.10%) |
Mar 15, 2018 | 72.37 | 74.45 | 71.64 | 73.91 | 6,063 | +1.42(+1.97%) |
Mar 14, 2018 | 71.75 | 73.14 | 71.48 | 72.49 | 9,763 | +0.23(+0.32%) |
Mar 13, 2018 | 71.79 | 72.72 | 70.41 | 72.25 | 12,676 | +0.89(+1.24%) |
Mar 12, 2018 | 71.64 | 72.25 | 71.02 | 71.37 | 7,038 | -0.42(-0.59%) |
Mar 09, 2018 | 73.18 | 73.74 | 71.79 | 71.79 | 15,197 | -2.31(-3.12%) |
Mar 08, 2018 | 74.72 | 75.37 | 74.01 | 74.10 | 11,046 | -0.96(-1.28%) |
Mar 07, 2018 | 76.49 | 77.15 | 75.07 | 75.07 | 14,016 | -1.00(-1.32%) |
Mar 06, 2018 | 75.72 | 77.57 | 75.64 | 76.07 | 8,250 | -0.31(-0.40%) |
Mar 05, 2018 | 79.15 | 79.15 | 76.07 | 76.38 | 14,928 | -1.73(-2.22%) |
Mar 02, 2018 | 83.66 | 84.66 | 77.80 | 78.11 | 28,563 | -3.97(-4.83%) |
Mar 01, 2018 | 80.50 | 82.99 | 79.61 | 82.08 | 18,785 | +1.58(+1.96%) |
Feb 28, 2018 | 77.34 | 80.54 | 77.34 | 80.50 | 20,459 | +2.85(+3.67%) |
Feb 27, 2018 | 75.84 | 77.65 | 75.22 | 77.65 | 14,361 | +1.93(+2.54%) |
Feb 26, 2018 | 76.38 | 76.80 | 75.61 | 75.72 | 10,187 | -1.16(-1.50%) |
Feb 23, 2018 | 79.34 | 80.53 | 76.80 | 76.88 | 15,029 | -3.35(-4.18%) |
Feb 22, 2018 | 80.46 | 80.23 | 21,703 | +0.92(+1.17%) | ||
Feb 21, 2018 | 78.03 | 79.30 | 76.03 | 79.30 | 12,394 | +0.39(+0.49%) |
Feb 20, 2018 | 78.19 | 79.46 | 76.88 | 78.92 | 19,302 | +1.45(+1.87%) |
Feb 16, 2018 | 77.47 | 77.47 | 77.47 | 0 | +0.59(+0.77%) | |
Feb 15, 2018 | 77.03 | 78.76 | 76.57 | 76.88 | 28,181 | -1.58(-2.01%) |
Feb 14, 2018 | 83.31 | 83.31 | 77.61 | 78.46 | 26,481 | -3.20(-3.92%) |
Feb 13, 2018 | 82.42 | 83.96 | 81.27 | 81.65 | 11,189 | -0.31(-0.38%) |
Feb 12, 2018 | 82.69 | 84.16 | 80.30 | 81.96 | 38,400 | -2.62(-3.10%) |
Feb 09, 2018 | 84.27 | 92.05 | 83.27 | 84.58 | 93,754 | -1.35(-1.57%) |
Feb 08, 2018 | 79.23 | 85.93 | 78.49 | 85.93 | 34,121 | +6.73(+8.50%) |
Feb 07, 2018 | 80.27 | 80.81 | 77.15 | 79.20 | 17,436 | -0.18(-0.23%) |
Feb 06, 2018 | 85.70 | 79.11 | 79.38 | 46,401 | -0.73(-0.91%) | |
Feb 05, 2018 | 77.11 | 82.42 | 76.22 | 80.11 | 37,976 | +4.01(+5.26%) |
Feb 02, 2018 | 74.95 | 76.14 | 74.14 | 76.11 | 30,899 | +2.50(+3.40%) |
Feb 01, 2018 | 73.99 | 74.45 | 72.80 | 73.60 | 12,078 | +0.08(+0.10%) |
Jan 31, 2018 | 71.37 | 73.93 | 70.06 | 73.53 | 19,090 | +2.62(+3.69%) |
Jan 30, 2018 | 70.91 | 70.91 | 69.64 | 70.91 | 47,178 | +2.66(+3.89%) |
Jan 29, 2018 | 68.98 | 68.98 | 67.48 | 68.25 | 11,094 | -0.62(-0.89%) |
Jan 26, 2018 | 69.71 | 69.94 | 68.44 | 68.86 | 10,210 | -1.50(-2.14%) |
Jan 25, 2018 | 70.29 | 70.83 | 70.14 | 70.37 | 6,133 | -1.00(-1.40%) |
Jan 24, 2018 | 69.94 | 72.56 | 69.60 | 71.37 | 15,748 | +1.12(+1.59%) |
Jan 23, 2018 | 71.83 | 71.83 | 69.60 | 70.25 | 19,928 | -1.58(-2.20%) |
Jan 22, 2018 | 75.22 | 75.45 | 71.79 | 71.83 | 31,121 | -4.97(-6.47%) |
Jan 19, 2018 | 77.18 | 77.49 | 76.61 | 76.80 | 8,642 | -0.96(-1.24%) |
Jan 18, 2018 | 77.53 | 78.82 | 77.53 | 77.76 | 9,518 | +0.23(+0.30%) |
Jan 17, 2018 | 76.92 | 78.38 | 76.79 | 77.53 | 4,866 | -1.16(-1.47%) |
Jan 16, 2018 | 76.07 | 78.94 | 75.10 | 78.69 | 12,087 | +1.89(+2.46%) |
Jan 12, 2018 | 76.80 | 76.80 | 76.80 | 0 | -1.00(-1.29%) | |
Jan 11, 2018 | 78.34 | 78.80 | 77.53 | 77.80 | 1,647 | -0.27(-0.35%) |
Jan 10, 2018 | 77.99 | 78.07 | 8,464 | -0.85(-1.07%) | ||
Jan 09, 2018 | 81.42 | 81.42 | 78.41 | 78.92 | 7,604 | -3.20(-3.89%) |
Jan 08, 2018 | 79.46 | 83.08 | 79.46 | 82.11 | 11,110 | +2.27(+2.85%) |
Jan 05, 2018 | 79.61 | 80.61 | 79.61 | 79.84 | 8,771 | +0.15(+0.19%) |
Jan 04, 2018 | 78.30 | 80.34 | 77.80 | 79.69 | 13,096 | +1.23(+1.57%) |
Jan 03, 2018 | 80.11 | 80.88 | 77.99 | 78.46 | 9,802 | -2.08(-2.58%) |
Jan 02, 2018 | 84.23 | 84.77 | 80.50 | 80.54 | 10,570 | -4.39(-5.17%) |
Dec 29, 2017 | 84.93 | 84.93 | 84.93 | 0 | +1.42(+1.71%) | |
Dec 28, 2017 | 83.15 | 84.39 | 82.92 | 83.50 | 2,744 | -0.04(-0.05%) |
Dec 27, 2017 | 83.35 | 83.81 | 82.65 | 83.54 | 7,939 | -0.27(-0.32%) |
Dec 26, 2017 | 85.39 | 85.39 | 83.69 | 83.81 | 3,742 | -0.65(-0.78%) |
Dec 22, 2017 | 85.20 | 85.70 | 83.89 | 84.46 | 7,521 | -0.39(-0.45%) |
Dec 21, 2017 | 85.20 | 85.27 | 84.27 | 84.85 | 3,125 | -0.31(-0.36%) |
Dec 20, 2017 | 85.12 | 85.74 | 84.67 | 85.16 | 10,929 | -0.81(-0.94%) |
Dec 19, 2017 | 85.81 | 86.20 | 84.70 | 85.97 | 48,533 | +0.19(+0.22%) |
Dec 18, 2017 | 84.19 | 85.77 | 84.19 | 85.77 | 10,507 | +0.50(+0.59%) |
Dec 15, 2017 | 86.58 | 87.58 | 85.20 | 85.27 | 9,887 | -2.35(-2.68%) |
Dec 14, 2017 | 85.70 | 88.07 | 84.54 | 87.62 | 9,121 | +2.50(+2.94%) |
Dec 13, 2017 | 86.35 | 86.35 | 84.33 | 85.12 | 9,022 | -1.58(-1.82%) |
Dec 12, 2017 | 85.54 | 87.39 | 85.54 | 86.70 | 6,212 | +0.77(+0.90%) |
Dec 11, 2017 | 83.96 | 86.61 | 83.85 | 85.93 | 11,912 | +0.04(+0.04%) |
Dec 08, 2017 | 88.28 | 88.28 | 85.58 | 85.89 | 34,205 | -3.77(-4.21%) |
Dec 07, 2017 | 90.97 | 92.48 | 89.05 | 89.66 | 12,978 | -2.58(-2.80%) |
Dec 06, 2017 | 91.36 | 94.29 | 90.40 | 92.24 | 32,653 | +1.27(+1.40%) |
Dec 05, 2017 | 89.43 | 91.05 | 88.32 | 90.97 | 27,756 | +1.04(+1.16%) |
Dec 04, 2017 | 90.13 | 85.93 | 89.93 | 6,033 | +2.81(+3.23%) | |
Dec 01, 2017 | 87.58 | 89.09 | 86.08 | 87.12 | 13,061 | -0.58(-0.66%) |
Nov 30, 2017 | 89.63 | 89.63 | 87.55 | 87.70 | 25,841 | -2.66(-2.94%) |
Nov 29, 2017 | 89.93 | 91.40 | 88.16 | 90.36 | 11,850 | +0.00(+0.00%) |
Nov 28, 2017 | 91.82 | 90.13 | 90.36 | 5,036 | -0.31(-0.34%) | |
Nov 27, 2017 | 89.28 | 91.13 | 88.86 | 90.67 | 5,700 | +1.19(+1.33%) |
Nov 24, 2017 | 89.89 | 89.93 | 89.09 | 89.47 | 7,195 | -0.15(-0.17%) |
Nov 22, 2017 | 90.43 | 90.43 | 89.39 | 89.63 | 6,803 | -0.96(-1.06%) |
Nov 21, 2017 | 91.28 | 91.28 | 90.24 | 90.59 | 7,106 | -1.54(-1.67%) |
Nov 20, 2017 | 90.63 | 92.24 | 90.47 | 92.13 | 3,802 | +1.66(+1.83%) |
Nov 17, 2017 | 90.82 | 91.55 | 90.13 | 90.47 | 4,788 | -0.08(-0.09%) |
Nov 16, 2017 | 92.71 | 93.05 | 90.40 | 90.55 | 11,959 | -2.97(-3.17%) |
Nov 15, 2017 | 95.36 | 95.98 | 92.44 | 93.52 | 14,047 | -0.62(-0.65%) |
Nov 14, 2017 | 91.78 | 95.91 | 91.78 | 94.13 | 18,670 | +2.81(+3.08%) |
Nov 13, 2017 | 90.28 | 91.78 | 90.28 | 91.32 | 14,410 | +1.35(+1.50%) |
Nov 10, 2017 | 91.09 | 91.78 | 89.66 | 89.97 | 16,261 | -0.58(-0.64%) |
Nov 09, 2017 | 90.47 | 92.44 | 90.24 | 90.55 | 21,120 | +0.97(+1.08%) |
Nov 08, 2017 | 88.62 | 90.13 | 87.62 | 89.59 | 7,363 | +0.69(+0.78%) |
Nov 07, 2017 | 87.85 | 89.59 | 87.70 | 88.89 | 14,792 | +0.85(+0.96%) |
Nov 06, 2017 | 86.81 | 88.20 | 86.43 | 88.05 | 6,022 | +0.73(+0.84%) |
Nov 03, 2017 | 90.05 | 90.13 | 87.20 | 87.31 | 12,822 | -2.81(-3.12%) |
Nov 02, 2017 | 90.13 | 90.82 | 88.51 | 90.13 | 17,337 | +0.08(+0.09%) |
Nov 01, 2017 | 87.66 | 90.43 | 87.66 | 90.05 | 12,237 | +1.12(+1.26%) |
Oct 31, 2017 | 87.04 | 89.57 | 86.85 | 88.93 | 10,570 | +1.31(+1.49%) |
Oct 30, 2017 | 87.97 | 88.62 | 85.81 | 87.62 | 33,875 | -0.19(-0.22%) |
Oct 27, 2017 | 89.20 | 90.40 | 87.40 | 87.81 | 31,412 | -1.00(-1.13%) |
Oct 26, 2017 | 88.59 | 90.13 | 87.39 | 88.82 | 43,610 | +3.74(+4.39%) |
Oct 25, 2017 | 83.46 | 86.24 | 83.21 | 85.08 | 24,899 | +1.89(+2.27%) |
Oct 24, 2017 | 81.42 | 84.89 | 81.42 | 83.19 | 15,141 | +1.27(+1.55%) |
Oct 23, 2017 | 80.46 | 82.08 | 80.11 | 81.92 | 14,799 | +1.77(+2.21%) |
Oct 20, 2017 | 79.07 | 80.88 | 79.07 | 80.15 | 20,142 | +1.73(+2.21%) |
Oct 19, 2017 | 78.38 | 79.65 | 77.72 | 78.42 | 10,219 | +0.35(+0.44%) |
Oct 18, 2017 | 77.15 | 78.28 | 76.27 | 78.07 | 8,345 | +1.00(+1.30%) |
Oct 17, 2017 | 77.80 | 77.80 | 76.53 | 77.07 | 6,721 | -0.65(-0.84%) |
Oct 16, 2017 | 77.80 | 78.30 | 75.49 | 77.72 | 18,345 | -0.23(-0.30%) |
Oct 13, 2017 | 77.38 | 78.15 | 76.92 | 77.96 | 5,118 | +0.35(+0.45%) |
Oct 12, 2017 | 77.30 | 77.99 | 76.53 | 77.61 | 11,422 | +0.81(+1.05%) |
Oct 11, 2017 | 76.88 | 77.26 | 76.57 | 76.80 | 10,192 | +0.42(+0.55%) |
Oct 10, 2017 | 77.11 | 75.95 | 76.38 | 19,386 | -0.15(-0.20%) | |
Oct 09, 2017 | 75.95 | 76.65 | 75.95 | 76.53 | 4,860 | +0.42(+0.56%) |
Oct 06, 2017 | 76.22 | 76.72 | 75.10 | 76.11 | 10,522 | +0.27(+0.36%) |
Oct 05, 2017 | 75.84 | 76.76 | 75.49 | 75.84 | 12,200 | -0.19(-0.25%) |
Oct 04, 2017 | 76.72 | 77.26 | 75.80 | 76.03 | 10,472 | -1.16(-1.50%) |
Oct 03, 2017 | 76.22 | 78.49 | 76.22 | 77.18 | 13,608 | +0.35(+0.45%) |
Oct 02, 2017 | 78.49 | 78.80 | 76.84 | 76.84 | 23,717 | -2.43(-3.06%) |
Sep 29, 2017 | 80.23 | 81.31 | 79.07 | 79.26 | 17,449 | -1.54(-1.91%) |
Sep 28, 2017 | 80.96 | 81.92 | 80.07 | 80.81 | 14,283 | -0.12(-0.14%) |
Sep 27, 2017 | 81.27 | 81.69 | 80.46 | 80.92 | 14,343 | -1.04(-1.27%) |
Sep 26, 2017 | 80.84 | 82.04 | 79.80 | 81.96 | 7,939 | +1.46(+1.82%) |
Sep 25, 2017 | 80.77 | 81.34 | 79.77 | 80.50 | 7,322 | -0.65(-0.81%) |
Sep 22, 2017 | 80.73 | 82.15 | 80.73 | 81.15 | 11,926 | +0.62(+0.77%) |
Sep 21, 2017 | 80.11 | 80.69 | 79.50 | 80.54 | 11,219 | +0.69(+0.87%) |
Sep 20, 2017 | 81.27 | 81.27 | 79.34 | 79.84 | 12,089 | -1.35(-1.66%) |
Sep 19, 2017 | 79.80 | 81.50 | 79.80 | 81.19 | 33,037 | +0.96(+1.20%) |
Sep 18, 2017 | 80.23 | 80.88 | 79.26 | 80.23 | 10,393 | +0.00(+0.00%) |
Sep 15, 2017 | 80.23 | 80.88 | 79.23 | 80.23 | 9,883 | +0.04(+0.05%) |
Sep 14, 2017 | 80.19 | 80.77 | 78.88 | 80.19 | 9,188 | +0.92(+1.17%) |
Sep 13, 2017 | 79.03 | 79.61 | 78.76 | 79.26 | 7,413 | +0.62(+0.78%) |
Sep 12, 2017 | 79.00 | 80.11 | 78.65 | 78.65 | 6,696 | -0.46(-0.58%) |
Sep 11, 2017 | 78.03 | 79.84 | 78.03 | 79.11 | 17,256 | -0.12(-0.15%) |
Sep 08, 2017 | 78.84 | 79.53 | 78.03 | 79.23 | 14,934 | +0.54(+0.69%) |
Sep 07, 2017 | 79.57 | 80.30 | 78.19 | 78.69 | 12,032 | -0.42(-0.54%) |
Sep 06, 2017 | 79.26 | 80.14 | 78.19 | 79.11 | 14,949 | -0.62(-0.77%) |
Sep 05, 2017 | 79.00 | 81.27 | 78.30 | 79.73 | 33,636 | +1.35(+1.72%) |
Sep 01, 2017 | 79.69 | 80.49 | 78.03 | 78.38 | 23,248 | -1.12(-1.41%) |
Aug 31, 2017 | 84.00 | 84.00 | 79.46 | 79.50 | 51,619 | -4.70(-5.58%) |
Aug 30, 2017 | 87.70 | 88.01 | 83.58 | 84.19 | 24,952 | -3.77(-4.29%) |
Aug 29, 2017 | 89.93 | 90.16 | 87.47 | 87.97 | 5,975 | -0.46(-0.52%) |
Aug 28, 2017 | 90.28 | 90.28 | 87.81 | 88.43 | 20,292 | -3.50(-3.81%) |
Aug 25, 2017 | 90.09 | 92.01 | 89.66 | 91.94 | 11,797 | +1.12(+1.23%) |
Aug 24, 2017 | 92.44 | 93.17 | 90.45 | 90.82 | 17,642 | -2.16(-2.32%) |
Aug 23, 2017 | 92.86 | 93.25 | 92.21 | 92.98 | 9,148 | +0.81(+0.88%) |
Aug 22, 2017 | 95.13 | 95.13 | 91.87 | 92.17 | 25,498 | -3.81(-3.97%) |
Aug 21, 2017 | 96.98 | 96.98 | 95.34 | 95.98 | 9,551 | -0.35(-0.36%) |
Aug 18, 2017 | 96.02 | 97.10 | 94.82 | 96.33 | 16,479 | +0.58(+0.60%) |
Aug 17, 2017 | 92.94 | 95.79 | 91.97 | 95.75 | 24,271 | +3.16(+3.41%) |
Aug 16, 2017 | 92.86 | 93.17 | 91.47 | 92.59 | 12,985 | -0.46(-0.50%) |
Aug 15, 2017 | 92.36 | 93.40 | 92.25 | 93.05 | 7,155 | +0.08(+0.08%) |
Aug 14, 2017 | 93.59 | 93.67 | 92.59 | 92.98 | 13,249 | -1.81(-1.91%) |
Aug 11, 2017 | 96.13 | 96.17 | 94.13 | 94.79 | 19,369 | -1.46(-1.52%) |
Aug 10, 2017 | 91.82 | 96.29 | 91.82 | 96.25 | 32,829 | +5.35(+5.89%) |
Aug 09, 2017 | 91.67 | 92.09 | 90.20 | 90.90 | 13,425 | +0.58(+0.64%) |
Aug 08, 2017 | 88.70 | 90.95 | 88.24 | 90.32 | 16,055 | +1.62(+1.82%) |
Aug 07, 2017 | 89.55 | 90.28 | 88.51 | 88.70 | 8,797 | -0.96(-1.07%) |
Aug 04, 2017 | 91.20 | 90.36 | 89.66 | 10,787 | -0.69(-0.77%) | |
Aug 03, 2017 | 88.62 | 90.51 | 88.39 | 90.36 | 10,282 | +1.46(+1.65%) |
Aug 02, 2017 | 89.12 | 90.93 | 88.39 | 88.89 | 15,023 | -0.77(-0.86%) |
Aug 01, 2017 | 87.04 | 90.16 | 87.04 | 89.66 | 35,116 | +1.85(+2.11%) |
Jul 31, 2017 | 86.66 | 87.97 | 86.08 | 87.81 | 7,992 | +1.43(+1.65%) |
Jul 28, 2017 | 87.85 | 88.62 | 86.01 | 86.39 | 23,386 | -1.12(-1.28%) |
Jul 27, 2017 | 83.04 | 88.59 | 83.04 | 87.51 | 21,604 | +3.24(+3.84%) |
Jul 26, 2017 | 84.85 | 85.70 | 84.00 | 84.27 | 7,023 | -1.16(-1.35%) |
Jul 25, 2017 | 83.04 | 85.93 | 82.54 | 85.43 | 21,731 | +1.85(+2.21%) |
Jul 24, 2017 | 85.27 | 85.93 | 83.54 | 83.58 | 14,429 | -1.39(-1.63%) |
Jul 21, 2017 | 86.20 | 86.20 | 84.73 | 84.96 | 31,257 | -0.89(-1.03%) |
Jul 20, 2017 | 87.47 | 85.00 | 85.85 | 19,420 | -1.77(-2.02%) | |
Jul 19, 2017 | 88.16 | 88.35 | 86.39 | 87.62 | 24,664 | -2.54(-2.82%) |
Jul 18, 2017 | 90.97 | 91.67 | 90.16 | 90.16 | 11,030 | -0.12(-0.13%) |
Jul 17, 2017 | 89.51 | 90.40 | 88.59 | 90.28 | 9,486 | +0.69(+0.77%) |
Jul 14, 2017 | 88.93 | 89.86 | 88.66 | 89.59 | 11,597 | -0.04(-0.04%) |
Jul 13, 2017 | 90.28 | 92.82 | 88.51 | 89.63 | 16,558 | -1.19(-1.31%) |
Jul 12, 2017 | 90.90 | 91.74 | 90.70 | 90.82 | 9,055 | -1.35(-1.46%) |
Jul 11, 2017 | 93.01 | 93.46 | 91.86 | 92.17 | 14,991 | -1.08(-1.16%) |
Jul 10, 2017 | 91.70 | 94.25 | 91.70 | 93.25 | 10,369 | +1.27(+1.38%) |
Jul 07, 2017 | 92.01 | 92.85 | 91.28 | 91.97 | 13,676 | -1.16(-1.24%) |
Jul 06, 2017 | 91.40 | 93.73 | 90.86 | 93.13 | 13,997 | +2.97(+3.29%) |
Jul 05, 2017 | 92.82 | 92.86 | 89.78 | 90.16 | 13,865 | -2.54(-2.74%) |
Jul 03, 2017 | 92.48 | 93.36 | 91.74 | 92.71 | 5,007 | -0.73(-0.78%) |
Jun 30, 2017 | 92.05 | 93.90 | 91.74 | 93.44 | 15,456 | +1.39(+1.51%) |
Jun 29, 2017 | 89.86 | 94.05 | 89.86 | 92.05 | 23,684 | +2.54(+2.84%) |
Jun 28, 2017 | 92.44 | 93.40 | 89.09 | 89.51 | 26,003 | -3.93(-4.20%) |
Jun 27, 2017 | 88.70 | 93.44 | 88.64 | 93.44 | 48,019 | +5.12(+5.80%) |
Jun 26, 2017 | 87.04 | 89.47 | 87.04 | 88.32 | 13,175 | +0.50(+0.57%) |
Jun 23, 2017 | 90.36 | 87.62 | 87.81 | 34,815 | -0.35(-0.39%) | |
Jun 22, 2017 | 89.24 | 89.89 | 86.37 | 88.16 | 68,862 | -2.27(-2.51%) |
Jun 21, 2017 | 97.67 | 97.67 | 90.42 | 90.43 | 49,892 | -8.20(-8.32%) |
Jun 20, 2017 | 101.68 | 101.68 | 95.63 | 98.64 | 30,711 | -2.54(-2.51%) |
Jun 19, 2017 | 105.11 | 105.61 | 100.40 | 101.18 | 15,405 | -5.12(-4.82%) |
Jun 16, 2017 | 105.80 | 107.69 | 105.80 | 106.30 | 9,932 | +0.73(+0.69%) |
Jun 15, 2017 | 105.34 | 107.27 | 104.95 | 105.57 | 19,763 | +1.69(+1.63%) |
Jun 14, 2017 | 104.99 | 105.19 | 102.76 | 103.88 | 8,788 | -1.08(-1.03%) |
Jun 13, 2017 | 105.45 | 106.61 | 104.95 | 104.95 | 4,234 | -1.19(-1.12%) |
Jun 12, 2017 | 105.76 | 107.50 | 104.07 | 106.15 | 11,606 | +0.50(+0.47%) |
Jun 09, 2017 | 105.11 | 106.34 | 102.56 | 105.65 | 18,519 | +0.73(+0.70%) |
Jun 08, 2017 | 105.69 | 106.46 | 104.56 | 104.92 | 8,395 | -1.27(-1.20%) |
Jun 07, 2017 | 106.03 | 107.19 | 105.38 | 106.19 | 3,307 | -0.15(-0.14%) |
Jun 06, 2017 | 106.65 | 106.84 | 104.99 | 106.34 | 11,848 | +0.81(+0.77%) |
Jun 05, 2017 | 103.26 | 106.96 | 103.26 | 105.53 | 15,973 | +1.42(+1.37%) |
Jun 02, 2017 | 107.03 | 107.41 | 103.64 | 104.11 | 14,959 | -3.62(-3.36%) |
Jun 01, 2017 | 111.39 | 111.50 | 107.40 | 107.73 | 11,990 | -3.89(-3.49%) |
May 31, 2017 | 112.77 | 114.24 | 111.54 | 111.62 | 12,067 | -1.58(-1.40%) |
May 30, 2017 | 110.15 | 113.58 | 109.85 | 113.20 | 21,189 | +3.20(+2.91%) |
May 26, 2017 | 108.42 | 110.00 | 107.88 | 110.00 | 5,610 | +1.85(+1.71%) |
May 25, 2017 | 106.73 | 108.34 | 106.73 | 108.15 | 9,280 | +0.35(+0.32%) |
May 24, 2017 | 107.77 | 109.90 | 107.46 | 107.80 | 5,508 | -0.23(-0.21%) |
May 23, 2017 | 107.64 | 108.94 | 107.46 | 108.04 | 6,482 | +0.35(+0.32%) |
May 22, 2017 | 108.11 | 109.20 | 107.61 | 107.69 | 6,980 | -0.62(-0.57%) |
May 19, 2017 | 106.50 | 108.58 | 105.42 | 108.31 | 9,515 | +1.43(+1.33%) |
May 18, 2017 | 108.50 | 109.34 | 106.30 | 106.88 | 27,539 | -3.04(-2.77%) |
May 17, 2017 | 107.46 | 110.00 | 106.73 | 109.92 | 24,766 | +4.93(+4.70%) |
May 16, 2017 | 105.65 | 106.50 | 104.76 | 104.99 | 7,083 | -0.89(-0.84%) |
May 15, 2017 | 106.77 | 107.03 | 105.59 | 105.88 | 15,840 | -1.12(-1.04%) |
May 12, 2017 | 107.88 | 108.50 | 106.11 | 107.00 | 6,203 | -0.81(-0.75%) |
May 11, 2017 | 107.73 | 110.00 | 107.50 | 107.80 | 18,072 | +0.31(+0.29%) |
May 10, 2017 | 107.00 | 109.45 | 107.00 | 107.50 | 15,132 | +0.81(+0.76%) |
May 09, 2017 | 108.53 | 108.84 | 106.69 | 106.69 | 13,288 | -2.62(-2.40%) |
May 08, 2017 | 104.84 | 109.74 | 104.84 | 109.31 | 18,375 | +4.47(+4.26%) |
May 05, 2017 | 102.72 | 105.88 | 102.72 | 104.84 | 15,217 | +1.93(+1.87%) |
May 04, 2017 | 104.38 | 104.38 | 102.80 | 102.91 | 19,930 | -1.85(-1.76%) |
May 03, 2017 | 103.72 | 105.45 | 103.72 | 104.76 | 22,946 | +1.70(+1.64%) |
May 02, 2017 | 102.22 | 104.11 | 101.76 | 103.07 | 12,541 | +0.69(+0.68%) |