Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.30 | 93.79 | 989,536 | +3.07(+3.39%) | ||
Jun 28, 2018 | 89.25 | 91.58 | 84.42 | 90.72 | 1,326,663 | +1.44(+1.62%) |
Jun 27, 2018 | 99.05 | 99.89 | 89.01 | 89.27 | 1,232,129 | -9.25(-9.39%) |
Jun 26, 2018 | 98.81 | 100.61 | 94.15 | 98.52 | 805,454 | +0.72(+0.74%) |
Jun 25, 2018 | 104.22 | 105.11 | 96.17 | 97.80 | 1,258,663 | -8.64(-8.12%) |
Jun 22, 2018 | 107.53 | 107.77 | 103.34 | 106.44 | 597,255 | -0.07(-0.06%) |
Jun 21, 2018 | 113.40 | 114.71 | 105.85 | 106.51 | 1,190,509 | -6.89(-6.07%) |
Jun 20, 2018 | 107.92 | 113.59 | 107.68 | 113.40 | 948,885 | +7.02(+6.60%) |
Jun 19, 2018 | 99.90 | 106.67 | 99.87 | 106.37 | 1,007,096 | +4.64(+4.56%) |
Jun 18, 2018 | 99.44 | 102.46 | 97.81 | 101.73 | 769,885 | +0.75(+0.74%) |
Jun 15, 2018 | 102.47 | 99.55 | 100.98 | 509,076 | -1.02(-1.00%) | |
Jun 14, 2018 | 101.82 | 102.64 | 100.25 | 102.00 | 487,452 | +1.17(+1.16%) |
Jun 13, 2018 | 100.38 | 103.20 | 99.02 | 100.83 | 677,603 | +0.59(+0.59%) |
Jun 12, 2018 | 97.24 | 101.42 | 96.94 | 100.24 | 730,675 | +3.18(+3.28%) |
Jun 11, 2018 | 98.66 | 99.36 | 95.31 | 97.06 | 642,117 | -1.33(-1.36%) |
Jun 08, 2018 | 97.29 | 99.60 | 96.47 | 98.39 | 501,856 | +0.54(+0.56%) |
Jun 07, 2018 | 102.91 | 103.02 | 95.69 | 97.85 | 1,294,487 | -5.17(-5.01%) |
Jun 06, 2018 | 104.24 | 103.02 | 695,641 | +1.72(+1.70%) | ||
Jun 05, 2018 | 98.47 | 101.98 | 98.19 | 101.30 | 828,736 | +2.28(+2.30%) |
Jun 04, 2018 | 101.57 | 102.44 | 93.38 | 99.02 | 1,385,708 | -0.77(-0.77%) |
Jun 01, 2018 | 97.68 | 100.55 | 96.97 | 99.79 | 1,035,892 | +3.42(+3.55%) |
May 31, 2018 | 92.58 | 97.66 | 92.58 | 96.37 | 1,243,481 | +4.04(+4.38%) |
May 30, 2018 | 88.62 | 92.97 | 88.34 | 92.33 | 1,021,950 | +4.90(+5.60%) |
May 29, 2018 | 87.52 | 90.05 | 83.86 | 87.43 | 1,093,918 | -1.47(-1.66%) |
May 25, 2018 | 88.90 | 88.90 | 88.90 | 0 | +0.31(+0.35%) | |
May 24, 2018 | 87.06 | 89.23 | 86.12 | 88.60 | 338,501 | +1.09(+1.24%) |
May 23, 2018 | 85.42 | 89.62 | 85.16 | 87.51 | 677,684 | +0.98(+1.13%) |
May 22, 2018 | 86.67 | 88.89 | 84.21 | 86.53 | 817,500 | +0.81(+0.94%) |
May 21, 2018 | 92.50 | 93.33 | 84.41 | 85.72 | 1,456,911 | -5.29(-5.82%) |
May 18, 2018 | 91.36 | 92.90 | 88.46 | 91.02 | 784,686 | -0.46(-0.51%) |
May 17, 2018 | 90.39 | 92.29 | 88.91 | 91.48 | 848,592 | +0.71(+0.78%) |
May 16, 2018 | 86.33 | 91.68 | 86.33 | 90.77 | 978,306 | +3.50(+4.01%) |
May 15, 2018 | 87.06 | 87.86 | 85.31 | 87.27 | 900,096 | -1.58(-1.78%) |
May 14, 2018 | 86.42 | 89.62 | 85.43 | 88.85 | 1,606,928 | +3.19(+3.72%) |
May 11, 2018 | 78.27 | 85.73 | 78.08 | 85.66 | 1,754,640 | +6.87(+8.73%) |
May 10, 2018 | 81.29 | 83.81 | 78.23 | 78.79 | 1,443,966 | -1.99(-2.46%) |
May 09, 2018 | 76.79 | 82.06 | 75.59 | 80.77 | 1,076,070 | +4.54(+5.96%) |
May 08, 2018 | 76.82 | 76.82 | 74.76 | 76.23 | 755,546 | -1.17(-1.51%) |
May 07, 2018 | 75.37 | 78.57 | 75.28 | 77.39 | 932,203 | +2.69(+3.60%) |
May 04, 2018 | 71.18 | 76.17 | 70.84 | 74.71 | 1,390,522 | +3.72(+5.25%) |
May 03, 2018 | 74.13 | 76.49 | 69.52 | 70.98 | 1,910,595 | -3.85(-5.15%) |
May 02, 2018 | 74.65 | 77.98 | 73.78 | 74.84 | 915,965 | -1.37(-1.80%) |
May 01, 2018 | 74.06 | 76.30 | 72.30 | 76.21 | 845,042 | +2.48(+3.36%) |
Apr 30, 2018 | 78.65 | 79.56 | 73.73 | 73.73 | 1,349,093 | -4.33(-5.54%) |
Apr 27, 2018 | 76.77 | 79.06 | 75.76 | 78.06 | 1,196,558 | +1.92(+2.52%) |
Apr 26, 2018 | 73.29 | 77.13 | 72.56 | 76.14 | 1,279,237 | +3.69(+5.10%) |
Apr 25, 2018 | 73.09 | 74.58 | 69.24 | 72.45 | 1,515,527 | -0.39(-0.53%) |
Apr 24, 2018 | 77.82 | 78.22 | 71.13 | 72.83 | 1,550,044 | -4.07(-5.29%) |
Apr 23, 2018 | 79.01 | 79.63 | 74.67 | 76.90 | 1,303,579 | -2.46(-3.10%) |
Apr 20, 2018 | 80.15 | 81.37 | 78.09 | 79.36 | 1,001,056 | -0.73(-0.91%) |
Apr 19, 2018 | 83.61 | 85.43 | 79.31 | 80.09 | 1,215,988 | -4.50(-5.32%) |
Apr 18, 2018 | 86.22 | 87.57 | 83.80 | 84.60 | 973,223 | -0.78(-0.91%) |
Apr 17, 2018 | 81.22 | 86.40 | 80.68 | 85.38 | 1,464,274 | +5.77(+7.25%) |
Apr 16, 2018 | 82.47 | 83.81 | 78.17 | 79.61 | 1,093,957 | -1.74(-2.14%) |
Apr 13, 2018 | 84.69 | 85.19 | 79.36 | 81.35 | 1,521,251 | -2.60(-3.09%) |
Apr 12, 2018 | 81.72 | 85.44 | 80.89 | 83.94 | 1,677,688 | +3.56(+4.42%) |
Apr 11, 2018 | 76.91 | 83.03 | 76.55 | 80.39 | 1,605,814 | +1.59(+2.02%) |
Apr 10, 2018 | 74.05 | 79.47 | 72.26 | 78.80 | 2,302,683 | +8.50(+12.10%) |
Apr 09, 2018 | 69.09 | 73.68 | 69.06 | 70.29 | 2,391,442 | +4.95(+7.57%) |
Apr 06, 2018 | 69.24 | 70.84 | 63.80 | 65.35 | 3,068,796 | -6.20(-8.67%) |
Apr 05, 2018 | 77.63 | 77.63 | 70.62 | 71.55 | 2,467,213 | -4.71(-6.18%) |
Apr 04, 2018 | 66.08 | 77.04 | 65.73 | 76.26 | 2,847,941 | +7.00(+10.11%) |
Apr 03, 2018 | 69.67 | 71.30 | 65.36 | 69.26 | 3,012,774 | +1.21(+1.79%) |
Apr 02, 2018 | 77.83 | 77.83 | 66.35 | 68.04 | 3,540,924 | -10.39(-13.25%) |
Mar 29, 2018 | 78.43 | 78.43 | 78.43 | 0 | +1.85(+2.41%) | |
Mar 28, 2018 | 77.99 | 78.52 | 71.14 | 76.58 | 2,356,791 | -0.45(-0.59%) |
Mar 27, 2018 | 89.40 | 90.17 | 76.21 | 77.04 | 2,581,688 | -11.34(-12.83%) |
Mar 26, 2018 | 86.02 | 88.81 | 80.50 | 88.38 | 2,008,179 | +6.89(+8.46%) |
Mar 23, 2018 | 87.40 | 89.06 | 81.28 | 81.48 | 1,638,683 | -5.07(-5.85%) |
Mar 22, 2018 | 91.93 | 94.91 | 86.42 | 86.55 | 1,406,620 | -8.30(-8.75%) |
Mar 21, 2018 | 92.29 | 96.30 | 91.36 | 94.85 | 733,632 | +2.85(+3.10%) |
Mar 20, 2018 | 92.28 | 94.62 | 90.19 | 91.99 | 847,765 | +0.60(+0.66%) |
Mar 19, 2018 | 95.81 | 97.64 | 87.90 | 91.39 | 1,444,093 | -5.42(-5.60%) |
Mar 16, 2018 | 97.95 | 99.26 | 96.40 | 96.81 | 896,861 | -1.20(-1.23%) |
Mar 15, 2018 | 104.02 | 104.02 | 96.57 | 98.02 | 827,433 | -4.52(-4.41%) |
Mar 14, 2018 | 105.50 | 105.83 | 100.79 | 102.54 | 751,133 | -1.53(-1.47%) |
Mar 13, 2018 | 108.35 | 110.53 | 102.92 | 104.07 | 1,133,935 | -3.64(-3.38%) |
Mar 12, 2018 | 107.39 | 108.60 | 103.86 | 107.72 | 841,987 | +1.75(+1.65%) |
Mar 09, 2018 | 103.30 | 107.16 | 101.52 | 105.97 | 1,122,493 | +4.50(+4.44%) |
Mar 08, 2018 | 102.03 | 103.21 | 98.23 | 101.47 | 929,453 | +0.47(+0.47%) |
Mar 07, 2018 | 101.14 | 100.99 | 1,080,125 | +3.86(+3.98%) | ||
Mar 06, 2018 | 97.66 | 98.10 | 92.84 | 97.13 | 1,173,170 | +0.66(+0.69%) |
Mar 05, 2018 | 91.39 | 97.48 | 91.24 | 96.47 | 1,264,104 | +4.51(+4.91%) |
Mar 02, 2018 | 81.93 | 92.47 | 81.29 | 91.95 | 1,456,115 | +6.75(+7.92%) |
Mar 01, 2018 | 87.41 | 88.27 | 81.34 | 85.21 | 1,743,052 | -2.46(-2.81%) |
Feb 28, 2018 | 93.03 | 94.22 | 87.66 | 87.67 | 1,364,435 | -5.16(-5.55%) |
Feb 27, 2018 | 95.98 | 97.58 | 92.68 | 92.82 | 804,515 | -3.60(-3.73%) |
Feb 26, 2018 | 95.81 | 97.34 | 92.84 | 96.42 | 872,514 | +2.07(+2.20%) |
Feb 23, 2018 | 92.58 | 94.37 | 87.09 | 94.34 | 1,364,324 | +3.92(+4.34%) |
Feb 22, 2018 | 89.68 | 90.42 | 931,900 | +0.57(+0.64%) | ||
Feb 21, 2018 | 90.03 | 96.64 | 89.57 | 89.85 | 1,050,497 | +0.48(+0.54%) |
Feb 20, 2018 | 90.87 | 96.16 | 88.28 | 89.37 | 908,007 | -4.80(-5.10%) |
Feb 16, 2018 | 94.17 | 94.17 | 94.17 | 0 | -1.05(-1.10%) | |
Feb 15, 2018 | 94.51 | 95.82 | 91.34 | 95.21 | 1,107,639 | +3.08(+3.34%) |
Feb 14, 2018 | 82.42 | 93.06 | 82.05 | 92.13 | 1,170,070 | +6.96(+8.18%) |
Feb 13, 2018 | 86.01 | 85.17 | 960,940 | +1.16(+1.38%) | ||
Feb 12, 2018 | 80.99 | 86.57 | 78.22 | 84.01 | 1,307,208 | +5.13(+6.50%) |
Feb 09, 2018 | 81.33 | 81.89 | 66.46 | 78.89 | 3,363,187 | +0.37(+0.47%) |
Feb 08, 2018 | 92.72 | 94.13 | 78.52 | 78.52 | 1,737,136 | -13.78(-14.93%) |
Feb 07, 2018 | 90.37 | 95.11 | 90.37 | 92.30 | 1,075,746 | +1.15(+1.26%) |
Feb 06, 2018 | 80.30 | 91.83 | 77.79 | 91.15 | 1,452,158 | +2.43(+2.74%) |
Feb 05, 2018 | 91.29 | 97.27 | 83.95 | 88.72 | 1,566,846 | -5.64(-5.98%) |
Feb 02, 2018 | 97.29 | 99.54 | 93.89 | 94.36 | 930,473 | -5.60(-5.60%) |
Feb 01, 2018 | 98.96 | 102.85 | 96.79 | 99.96 | 657,942 | +0.64(+0.65%) |
Jan 31, 2018 | 106.48 | 107.90 | 97.93 | 99.32 | 1,248,571 | -5.73(-5.45%) |
Jan 30, 2018 | 106.92 | 109.19 | 104.50 | 105.05 | 997,983 | -6.87(-6.14%) |
Jan 29, 2018 | 108.59 | 115.11 | 108.17 | 111.92 | 833,677 | +2.68(+2.45%) |
Jan 26, 2018 | 107.17 | 111.19 | 106.56 | 109.25 | 930,065 | +2.81(+2.64%) |
Jan 25, 2018 | 105.68 | 107.46 | 104.45 | 106.43 | 858,678 | +3.36(+3.26%) |
Jan 24, 2018 | 108.53 | 108.83 | 98.59 | 103.08 | 1,514,968 | -5.27(-4.87%) |
Jan 23, 2018 | 102.00 | 109.30 | 101.93 | 108.35 | 1,135,822 | +6.78(+6.67%) |
Jan 22, 2018 | 91.68 | 102.03 | 91.68 | 101.57 | 1,816,320 | +14.43(+16.56%) |
Jan 19, 2018 | 84.62 | 87.26 | 83.75 | 87.14 | 726,232 | +2.87(+3.41%) |
Jan 18, 2018 | 83.62 | 85.84 | 81.43 | 84.27 | 773,661 | -0.11(-0.13%) |
Jan 17, 2018 | 85.26 | 85.42 | 81.99 | 84.38 | 1,274,958 | +2.98(+3.66%) |
Jan 16, 2018 | 90.84 | 91.76 | 80.59 | 81.39 | 2,340,876 | -8.20(-9.15%) |
Jan 12, 2018 | 89.59 | 89.59 | 89.59 | 0 | +1.39(+1.58%) | |
Jan 11, 2018 | 86.57 | 88.79 | 84.94 | 88.20 | 1,064,693 | +1.48(+1.71%) |
Jan 10, 2018 | 87.00 | 86.72 | 1,270,562 | +3.38(+4.05%) | ||
Jan 09, 2018 | 78.37 | 84.10 | 78.37 | 83.34 | 1,502,609 | +5.91(+7.63%) |
Jan 08, 2018 | 82.80 | 82.80 | 75.19 | 77.43 | 1,894,132 | -5.11(-6.19%) |
Jan 05, 2018 | 84.18 | 84.30 | 80.85 | 82.54 | 933,425 | -0.96(-1.15%) |
Jan 04, 2018 | 87.57 | 87.57 | 81.72 | 83.50 | 1,126,313 | -2.64(-3.06%) |
Jan 03, 2018 | 82.97 | 87.72 | 82.57 | 86.14 | 1,359,201 | +3.08(+3.71%) |
Jan 02, 2018 | 77.31 | 83.06 | 75.27 | 83.05 | 1,231,591 | +6.16(+8.02%) |
Dec 29, 2017 | 76.89 | 76.89 | 76.89 | 0 | -3.77(-4.68%) | |
Dec 28, 2017 | 80.00 | 80.79 | 78.31 | 80.66 | 694,450 | +1.05(+1.31%) |
Dec 27, 2017 | 78.08 | 80.00 | 77.04 | 79.62 | 638,807 | +1.75(+2.25%) |
Dec 26, 2017 | 76.17 | 78.40 | 75.32 | 77.87 | 496,151 | +1.57(+2.06%) |
Dec 22, 2017 | 73.09 | 76.55 | 72.84 | 76.30 | 1,396,051 | +4.08(+5.65%) |
Dec 21, 2017 | 69.73 | 72.99 | 69.73 | 72.22 | 736,323 | +2.46(+3.53%) |
Dec 20, 2017 | 69.41 | 70.34 | 68.40 | 69.76 | 486,213 | +1.40(+2.05%) |
Dec 19, 2017 | 68.51 | 70.86 | 67.45 | 68.36 | 886,271 | -0.65(-0.94%) |
Dec 18, 2017 | 70.34 | 70.62 | 68.35 | 69.01 | 827,619 | -0.08(-0.11%) |
Dec 15, 2017 | 68.64 | 70.49 | 66.43 | 69.09 | 991,247 | +1.32(+1.95%) |
Dec 14, 2017 | 72.60 | 72.84 | 66.82 | 67.77 | 1,449,349 | -4.07(-5.66%) |
Dec 13, 2017 | 68.26 | 73.09 | 68.20 | 71.83 | 1,164,133 | +3.11(+4.53%) |
Dec 12, 2017 | 73.15 | 73.15 | 67.90 | 68.72 | 1,428,304 | -3.66(-5.05%) |
Dec 11, 2017 | 77.39 | 77.79 | 71.98 | 72.38 | 1,501,158 | -2.25(-3.01%) |
Dec 08, 2017 | 71.62 | 76.00 | 71.30 | 74.63 | 1,571,029 | +4.22(+5.99%) |
Dec 07, 2017 | 66.34 | 70.88 | 65.25 | 70.41 | 1,625,952 | +5.55(+8.56%) |
Dec 06, 2017 | 65.55 | 66.33 | 61.81 | 64.86 | 1,837,951 | -1.04(-1.59%) |
Dec 05, 2017 | 68.82 | 71.76 | 65.31 | 65.90 | 1,393,192 | -2.76(-4.02%) |
Dec 04, 2017 | 76.18 | 77.66 | 68.19 | 68.66 | 1,862,931 | -5.18(-7.01%) |
Dec 01, 2017 | 73.29 | 75.71 | 69.66 | 73.84 | 2,123,166 | +0.22(+0.29%) |
Nov 30, 2017 | 68.65 | 73.74 | 68.61 | 73.62 | 1,412,460 | +5.81(+8.56%) |
Nov 29, 2017 | 69.79 | 71.22 | 66.14 | 67.81 | 1,102,214 | -0.96(-1.39%) |
Nov 28, 2017 | 69.10 | 69.26 | 65.81 | 68.77 | 1,212,276 | +0.36(+0.53%) |
Nov 27, 2017 | 71.77 | 68.17 | 68.41 | 943,118 | -2.00(-2.84%) | |
Nov 24, 2017 | 70.20 | 71.27 | 69.43 | 70.41 | 547,856 | +0.65(+0.93%) |
Nov 22, 2017 | 68.56 | 70.08 | 67.97 | 69.76 | 660,739 | +1.26(+1.84%) |
Nov 21, 2017 | 68.22 | 69.49 | 67.87 | 68.49 | 877,534 | +0.98(+1.45%) |
Nov 20, 2017 | 69.12 | 69.37 | 66.54 | 67.52 | 976,441 | -1.63(-2.35%) |
Nov 17, 2017 | 69.01 | 69.60 | 67.03 | 69.14 | 974,806 | -0.04(-0.06%) |
Nov 16, 2017 | 67.77 | 70.19 | 66.58 | 69.18 | 1,538,578 | +3.40(+5.17%) |
Nov 15, 2017 | 63.34 | 67.25 | 61.81 | 65.78 | 1,991,223 | +0.17(+0.26%) |
Nov 14, 2017 | 69.02 | 69.44 | 62.02 | 65.62 | 3,001,071 | -4.34(-6.20%) |
Nov 13, 2017 | 71.82 | 72.13 | 69.04 | 69.95 | 1,472,829 | -2.92(-4.00%) |
Nov 10, 2017 | 72.75 | 73.36 | 70.53 | 72.87 | 1,150,381 | -0.17(-0.23%) |
Nov 09, 2017 | 72.96 | 74.18 | 70.29 | 73.04 | 1,167,096 | -1.00(-1.34%) |
Nov 08, 2017 | 76.40 | 77.14 | 73.05 | 74.03 | 887,170 | -2.51(-3.28%) |
Nov 07, 2017 | 78.61 | 79.06 | 75.41 | 76.55 | 852,842 | -2.34(-2.96%) |
Nov 06, 2017 | 81.18 | 81.72 | 78.74 | 78.88 | 804,012 | -1.94(-2.40%) |
Nov 03, 2017 | 75.88 | 81.11 | 75.26 | 80.83 | 1,319,304 | +4.92(+6.48%) |
Nov 02, 2017 | 72.67 | 76.79 | 71.47 | 75.91 | 809,164 | +3.55(+4.90%) |
Nov 01, 2017 | 77.36 | 78.38 | 71.08 | 72.36 | 1,357,547 | -3.19(-4.23%) |
Oct 31, 2017 | 77.14 | 79.68 | 74.81 | 75.55 | 928,539 | -0.95(-1.24%) |
Oct 30, 2017 | 79.35 | 74.18 | 76.50 | 1,184,891 | +0.52(+0.69%) | |
Oct 27, 2017 | 71.17 | 76.39 | 70.81 | 75.98 | 1,131,851 | +5.20(+7.34%) |
Oct 26, 2017 | 71.11 | 73.55 | 69.33 | 70.78 | 1,537,598 | -2.90(-3.93%) |
Oct 25, 2017 | 75.71 | 76.67 | 71.65 | 73.68 | 1,178,624 | -1.99(-2.63%) |
Oct 24, 2017 | 78.77 | 78.86 | 74.38 | 75.67 | 1,440,195 | -2.16(-2.77%) |
Oct 23, 2017 | 81.51 | 81.76 | 77.58 | 77.83 | 880,198 | -3.39(-4.18%) |
Oct 20, 2017 | 81.31 | 82.15 | 78.72 | 81.22 | 756,720 | -0.25(-0.30%) |
Oct 19, 2017 | 81.83 | 82.81 | 78.96 | 81.47 | 881,037 | -1.62(-1.95%) |
Oct 18, 2017 | 85.86 | 86.74 | 82.49 | 83.08 | 1,171,622 | -1.58(-1.86%) |
Oct 17, 2017 | 84.79 | 86.55 | 83.99 | 84.66 | 640,218 | -0.39(-0.46%) |
Oct 16, 2017 | 84.97 | 89.71 | 83.37 | 85.06 | 1,784,201 | +0.79(+0.94%) |
Oct 13, 2017 | 86.29 | 86.45 | 84.05 | 84.27 | 752,342 | -1.99(-2.31%) |
Oct 12, 2017 | 86.20 | 86.85 | 84.93 | 86.26 | 578,920 | -0.28(-0.32%) |
Oct 11, 2017 | 86.98 | 87.74 | 85.82 | 86.53 | 611,703 | -0.71(-0.81%) |
Oct 10, 2017 | 88.16 | 88.63 | 85.19 | 87.24 | 933,422 | -0.15(-0.17%) |
Oct 09, 2017 | 89.89 | 90.11 | 86.94 | 87.39 | 866,284 | -1.75(-1.97%) |
Oct 06, 2017 | 88.72 | 91.25 | 88.03 | 89.15 | 956,635 | -0.72(-0.80%) |
Oct 05, 2017 | 90.20 | 90.68 | 87.98 | 89.87 | 1,138,766 | +0.80(+0.90%) |
Oct 04, 2017 | 87.29 | 89.77 | 85.98 | 89.07 | 866,981 | +1.28(+1.46%) |
Oct 03, 2017 | 89.08 | 89.64 | 85.43 | 87.79 | 1,106,416 | -0.74(-0.84%) |
Oct 02, 2017 | 85.22 | 88.71 | 84.68 | 88.53 | 1,436,589 | +4.27(+5.07%) |
Sep 29, 2017 | 82.41 | 84.54 | 81.37 | 84.26 | 928,582 | +1.94(+2.36%) |
Sep 28, 2017 | 78.27 | 83.50 | 77.51 | 82.31 | 1,164,636 | +3.96(+5.06%) |
Sep 27, 2017 | 76.12 | 79.19 | 75.64 | 78.35 | 1,083,113 | +3.19(+4.25%) |
Sep 26, 2017 | 77.91 | 78.62 | 74.36 | 75.16 | 1,400,956 | -2.53(-3.26%) |
Sep 25, 2017 | 76.89 | 79.62 | 75.39 | 77.69 | 1,279,335 | +0.97(+1.26%) |
Sep 22, 2017 | 78.02 | 78.02 | 75.97 | 76.73 | 871,530 | -1.91(-2.43%) |
Sep 21, 2017 | 80.59 | 81.89 | 78.49 | 78.64 | 842,076 | -1.62(-2.01%) |
Sep 20, 2017 | 77.10 | 80.64 | 76.89 | 80.25 | 1,434,915 | +3.96(+5.19%) |
Sep 19, 2017 | 77.62 | 77.94 | 75.42 | 76.29 | 896,144 | -1.37(-1.76%) |
Sep 18, 2017 | 76.89 | 79.25 | 76.33 | 77.66 | 1,222,565 | +1.26(+1.65%) |
Sep 15, 2017 | 74.92 | 76.99 | 74.13 | 76.40 | 591,559 | +1.23(+1.64%) |
Sep 14, 2017 | 75.42 | 76.91 | 73.69 | 75.17 | 728,521 | -0.74(-0.97%) |
Sep 13, 2017 | 75.58 | 77.09 | 75.32 | 75.91 | 460,893 | +0.09(+0.12%) |
Sep 12, 2017 | 76.18 | 76.95 | 74.12 | 75.82 | 911,253 | -1.06(-1.38%) |
Sep 11, 2017 | 78.62 | 78.66 | 75.18 | 76.88 | 856,217 | +0.34(+0.44%) |
Sep 08, 2017 | 77.58 | 79.11 | 76.11 | 76.55 | 752,888 | -1.53(-1.96%) |
Sep 07, 2017 | 77.98 | 78.77 | 75.44 | 78.08 | 1,101,778 | +0.11(+0.14%) |
Sep 06, 2017 | 78.69 | 79.35 | 75.26 | 77.97 | 1,162,538 | +0.99(+1.28%) |
Sep 05, 2017 | 78.17 | 79.33 | 73.84 | 76.98 | 1,484,909 | -2.16(-2.73%) |
Sep 01, 2017 | 77.40 | 79.76 | 75.31 | 79.14 | 1,819,877 | +2.09(+2.71%) |
Aug 31, 2017 | 71.68 | 77.76 | 71.63 | 77.05 | 2,265,970 | +6.07(+8.56%) |
Aug 30, 2017 | 68.50 | 72.28 | 68.06 | 70.98 | 1,430,142 | +2.40(+3.49%) |
Aug 29, 2017 | 65.28 | 69.46 | 64.57 | 68.58 | 1,109,834 | +0.94(+1.38%) |
Aug 28, 2017 | 64.57 | 67.69 | 64.57 | 67.65 | 1,964,476 | +5.80(+9.37%) |
Aug 25, 2017 | 64.33 | 64.60 | 61.26 | 61.85 | 887,631 | -1.74(-2.74%) |
Aug 24, 2017 | 60.82 | 64.06 | 59.64 | 63.59 | 1,222,405 | +3.59(+5.98%) |
Aug 23, 2017 | 59.15 | 61.74 | 58.35 | 60.01 | 720,360 | -0.49(-0.81%) |
Aug 22, 2017 | 57.22 | 60.77 | 57.12 | 60.50 | 1,218,828 | +4.11(+7.29%) |
Aug 21, 2017 | 55.45 | 56.78 | 54.40 | 56.39 | 563,179 | +0.69(+1.24%) |
Aug 18, 2017 | 55.58 | 57.03 | 54.39 | 55.70 | 730,608 | -0.08(-0.14%) |
Aug 17, 2017 | 58.04 | 60.22 | 55.61 | 55.78 | 1,328,135 | -3.44(-5.81%) |
Aug 16, 2017 | 59.38 | 60.93 | 58.75 | 59.22 | 824,562 | +0.24(+0.40%) |
Aug 15, 2017 | 59.64 | 60.21 | 58.26 | 58.98 | 776,836 | -0.09(-0.15%) |
Aug 14, 2017 | 58.83 | 60.02 | 58.18 | 59.07 | 973,124 | +1.49(+2.59%) |
Aug 11, 2017 | 55.20 | 57.63 | 54.50 | 57.58 | 1,423,712 | +2.85(+5.21%) |
Aug 10, 2017 | 60.13 | 60.23 | 54.32 | 54.73 | 2,860,955 | -6.75(-10.98%) |
Aug 09, 2017 | 60.88 | 63.65 | 60.64 | 61.48 | 973,169 | -0.91(-1.45%) |
Aug 08, 2017 | 64.60 | 65.75 | 61.58 | 62.39 | 1,054,825 | -1.75(-2.74%) |
Aug 07, 2017 | 63.73 | 64.66 | 62.50 | 64.15 | 692,258 | +0.36(+0.57%) |
Aug 04, 2017 | 60.96 | 63.78 | 60.49 | 63.78 | 931,483 | +3.34(+5.53%) |
Aug 03, 2017 | 61.21 | 61.81 | 59.25 | 60.44 | 749,820 | -0.79(-1.29%) |
Aug 02, 2017 | 61.46 | 62.53 | 57.82 | 61.23 | 1,517,384 | +0.16(+0.26%) |
Aug 01, 2017 | 64.52 | 64.95 | 59.44 | 61.07 | 2,150,776 | -2.72(-4.27%) |
Jul 31, 2017 | 67.41 | 67.90 | 63.57 | 63.79 | 1,098,925 | -4.02(-5.93%) |
Jul 28, 2017 | 64.08 | 68.17 | 63.85 | 67.81 | 1,014,323 | +2.51(+3.85%) |
Jul 27, 2017 | 71.88 | 72.14 | 63.58 | 65.30 | 2,495,411 | -5.56(-7.85%) |
Jul 26, 2017 | 70.60 | 72.14 | 70.09 | 70.86 | 906,467 | +0.63(+0.90%) |
Jul 25, 2017 | 74.87 | 74.92 | 69.08 | 70.23 | 2,885,628 | -3.16(-4.31%) |
Jul 24, 2017 | 70.70 | 73.39 | 69.39 | 73.39 | 1,711,755 | +2.69(+3.81%) |
Jul 21, 2017 | 68.52 | 71.55 | 68.52 | 70.70 | 1,107,077 | +1.53(+2.21%) |
Jul 20, 2017 | 67.13 | 70.94 | 66.95 | 69.17 | 2,262,998 | +2.72(+4.09%) |
Jul 19, 2017 | 66.82 | 68.65 | 65.47 | 66.45 | 2,030,341 | +2.02(+3.14%) |
Jul 18, 2017 | 63.88 | 65.11 | 63.04 | 64.43 | 934,670 | -0.13(-0.20%) |
Jul 17, 2017 | 67.03 | 68.19 | 64.47 | 64.56 | 1,348,692 | -1.78(-2.69%) |
Jul 14, 2017 | 66.35 | 68.34 | 65.85 | 66.34 | 1,299,802 | -0.32(-0.47%) |
Jul 13, 2017 | 65.31 | 68.20 | 61.72 | 66.66 | 3,055,158 | +1.34(+2.05%) |
Jul 12, 2017 | 64.57 | 65.65 | 63.58 | 65.32 | 1,427,839 | +1.83(+2.89%) |
Jul 11, 2017 | 62.32 | 64.25 | 61.93 | 63.49 | 1,402,325 | +1.74(+2.83%) |
Jul 10, 2017 | 64.79 | 65.05 | 61.17 | 61.74 | 1,457,999 | -2.66(-4.13%) |
Jul 07, 2017 | 65.16 | 65.54 | 63.58 | 64.40 | 1,388,715 | +0.54(+0.85%) |
Jul 06, 2017 | 67.15 | 62.87 | 63.86 | 1,753,305 | -3.83(-5.66%) | |
Jul 05, 2017 | 63.82 | 68.07 | 63.68 | 67.70 | 1,759,678 | +3.89(+6.10%) |