Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.99 | 101.00 | 96.31 | 98.49 | 730,516 | +1.32(+1.36%) |
Jun 28, 2018 | 96.07 | 98.25 | 94.98 | 97.17 | 601,990 | +1.10(+1.14%) |
Jun 27, 2018 | 99.88 | 101.29 | 95.94 | 96.07 | 494,095 | -2.44(-2.48%) |
Jun 26, 2018 | 100.14 | 101.39 | 94.06 | 98.51 | 790,315 | -1.53(-1.53%) |
Jun 25, 2018 | 103.48 | 103.75 | 99.34 | 100.04 | 520,204 | -4.16(-3.99%) |
Jun 22, 2018 | 103.02 | 104.31 | 101.68 | 104.20 | 711,365 | +1.51(+1.47%) |
Jun 21, 2018 | 105.06 | 106.08 | 102.27 | 102.69 | 348,051 | -2.57(-2.44%) |
Jun 20, 2018 | 105.51 | 106.30 | 104.49 | 105.26 | 515,069 | +0.64(+0.61%) |
Jun 19, 2018 | 104.64 | 105.78 | 103.75 | 104.62 | 664,481 | -1.61(-1.52%) |
Jun 18, 2018 | 106.19 | 109.41 | 105.70 | 106.23 | 806,950 | -1.57(-1.46%) |
Jun 15, 2018 | 108.00 | 107.06 | 107.80 | 1,116,608 | +0.74(+0.69%) | |
Jun 14, 2018 | 102.89 | 108.29 | 102.80 | 107.06 | 645,577 | +4.20(+4.08%) |
Jun 13, 2018 | 105.60 | 106.94 | 102.67 | 102.86 | 738,636 | -3.05(-2.88%) |
Jun 12, 2018 | 100.45 | 106.30 | 100.45 | 105.91 | 869,557 | +5.86(+5.86%) |
Jun 11, 2018 | 100.47 | 100.77 | 99.70 | 100.05 | 383,149 | -0.19(-0.19%) |
Jun 08, 2018 | 100.27 | 101.84 | 99.54 | 100.24 | 435,093 | +0.33(+0.33%) |
Jun 07, 2018 | 102.17 | 102.55 | 99.11 | 99.91 | 618,819 | -1.75(-1.72%) |
Jun 06, 2018 | 101.58 | 102.68 | 100.92 | 101.66 | 594,144 | +0.64(+0.63%) |
Jun 05, 2018 | 100.91 | 103.22 | 100.60 | 101.02 | 575,161 | +0.02(+0.02%) |
Jun 04, 2018 | 101.51 | 101.62 | 97.47 | 101.00 | 688,533 | +0.35(+0.35%) |
Jun 01, 2018 | 99.81 | 100.78 | 99.05 | 100.65 | 945,015 | +1.18(+1.19%) |
May 31, 2018 | 100.57 | 102.10 | 98.89 | 99.47 | 744,228 | -0.99(-0.99%) |
May 30, 2018 | 100.76 | 101.27 | 99.15 | 100.46 | 591,209 | +0.40(+0.40%) |
May 29, 2018 | 99.33 | 101.34 | 98.30 | 100.06 | 661,134 | +0.08(+0.08%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +1.01(+1.02%) | |
May 24, 2018 | 98.23 | 99.58 | 97.95 | 98.97 | 448,342 | +0.87(+0.89%) |
May 23, 2018 | 98.21 | 98.69 | 96.72 | 98.10 | 617,642 | -0.86(-0.87%) |
May 22, 2018 | 101.25 | 101.56 | 98.69 | 98.96 | 544,270 | -1.84(-1.83%) |
May 21, 2018 | 103.17 | 103.75 | 99.83 | 100.80 | 616,742 | -2.01(-1.96%) |
May 18, 2018 | 101.31 | 103.14 | 100.91 | 102.81 | 731,510 | +1.17(+1.15%) |
May 17, 2018 | 101.33 | 102.42 | 100.02 | 101.64 | 865,688 | +0.05(+0.05%) |
May 16, 2018 | 102.09 | 102.53 | 100.94 | 101.59 | 972,468 | -0.40(-0.39%) |
May 15, 2018 | 101.74 | 103.65 | 100.51 | 101.99 | 792,270 | -1.14(-1.11%) |
May 14, 2018 | 101.55 | 106.83 | 101.55 | 103.13 | 1,297,222 | +2.22(+2.20%) |
May 11, 2018 | 98.30 | 101.91 | 98.30 | 100.91 | 856,762 | +2.63(+2.68%) |
May 10, 2018 | 97.00 | 100.85 | 96.15 | 98.28 | 909,614 | +1.19(+1.23%) |
May 09, 2018 | 96.19 | 98.02 | 95.61 | 97.09 | 593,508 | +0.95(+0.99%) |
May 08, 2018 | 97.70 | 104.62 | 94.71 | 96.14 | 1,698,209 | -1.28(-1.31%) |
May 07, 2018 | 92.41 | 98.70 | 91.54 | 97.42 | 1,099,354 | +5.07(+5.49%) |
May 04, 2018 | 89.00 | 95.59 | 87.35 | 92.35 | 2,877,574 | +4.04(+4.57%) |
May 03, 2018 | 90.26 | 91.34 | 88.31 | 88.31 | 922,791 | -1.71(-1.90%) |
May 02, 2018 | 91.66 | 92.81 | 89.56 | 90.02 | 1,297,702 | -2.16(-2.34%) |
May 01, 2018 | 94.25 | 94.71 | 90.55 | 92.18 | 1,270,402 | -2.35(-2.49%) |
Apr 30, 2018 | 97.00 | 97.52 | 94.49 | 94.53 | 680,436 | -2.10(-2.17%) |
Apr 27, 2018 | 95.81 | 98.32 | 95.75 | 96.63 | 516,140 | +1.33(+1.40%) |
Apr 26, 2018 | 95.34 | 97.28 | 94.15 | 95.30 | 607,010 | +0.97(+1.03%) |
Apr 25, 2018 | 94.73 | 95.87 | 93.11 | 94.33 | 707,161 | -0.40(-0.42%) |
Apr 24, 2018 | 96.19 | 97.15 | 94.48 | 94.73 | 948,933 | -1.13(-1.18%) |
Apr 23, 2018 | 98.50 | 99.30 | 94.77 | 95.86 | 677,129 | -1.62(-1.66%) |
Apr 20, 2018 | 96.40 | 99.16 | 95.24 | 97.48 | 1,285,479 | +1.29(+1.34%) |
Apr 19, 2018 | 95.67 | 98.68 | 95.67 | 96.19 | 681,516 | -1.51(-1.55%) |
Apr 18, 2018 | 98.50 | 99.33 | 96.03 | 97.70 | 695,875 | -0.65(-0.66%) |
Apr 17, 2018 | 96.18 | 99.00 | 95.55 | 98.35 | 992,039 | +2.51(+2.62%) |
Apr 16, 2018 | 102.17 | 103.85 | 95.78 | 95.84 | 1,065,756 | -4.92(-4.88%) |
Apr 13, 2018 | 101.49 | 102.16 | 98.77 | 100.76 | 577,735 | +0.01(+0.01%) |
Apr 12, 2018 | 98.92 | 102.36 | 97.90 | 100.75 | 627,511 | +3.12(+3.20%) |
Apr 11, 2018 | 96.83 | 99.38 | 96.33 | 97.63 | 875,937 | -0.45(-0.46%) |
Apr 10, 2018 | 99.26 | 101.56 | 97.96 | 98.08 | 1,352,856 | +0.75(+0.77%) |
Apr 09, 2018 | 96.16 | 99.15 | 96.16 | 97.33 | 1,094,322 | +2.25(+2.37%) |
Apr 06, 2018 | 95.21 | 97.22 | 93.01 | 95.08 | 1,958,468 | -1.36(-1.41%) |
Apr 05, 2018 | 103.00 | 103.54 | 95.83 | 96.44 | 1,467,047 | -5.85(-5.72%) |
Apr 04, 2018 | 98.00 | 105.70 | 96.37 | 102.29 | 1,945,998 | +2.88(+2.90%) |
Apr 03, 2018 | 101.41 | 104.95 | 98.52 | 99.41 | 2,497,428 | -1.77(-1.75%) |
Apr 02, 2018 | 118.41 | 118.71 | 96.84 | 101.18 | 5,781,600 | -17.92(-15.05%) |
Mar 29, 2018 | 119.10 | 119.10 | 119.10 | 0 | -10.77(-8.29%) | |
Mar 28, 2018 | 130.65 | 132.32 | 126.08 | 129.87 | 863,854 | -1.31(-1.00%) |
Mar 27, 2018 | 139.50 | 139.69 | 130.61 | 131.18 | 844,247 | -7.33(-5.29%) |
Mar 26, 2018 | 141.58 | 141.66 | 135.31 | 138.51 | 911,300 | +0.45(+0.33%) |
Mar 23, 2018 | 141.50 | 143.59 | 137.75 | 138.06 | 741,589 | -4.44(-3.12%) |
Mar 22, 2018 | 144.76 | 146.79 | 142.00 | 142.50 | 414,165 | -3.76(-2.57%) |
Mar 21, 2018 | 147.89 | 149.73 | 146.10 | 146.26 | 486,637 | -2.28(-1.53%) |
Mar 20, 2018 | 147.20 | 153.99 | 146.05 | 148.54 | 1,018,588 | +1.98(+1.35%) |
Mar 19, 2018 | 143.78 | 149.19 | 143.78 | 146.56 | 1,048,211 | +1.50(+1.03%) |
Mar 16, 2018 | 141.36 | 146.06 | 137.82 | 145.06 | 1,512,142 | +3.68(+2.60%) |
Mar 15, 2018 | 142.69 | 146.59 | 141.07 | 141.38 | 662,686 | -0.45(-0.32%) |
Mar 14, 2018 | 140.08 | 145.92 | 139.91 | 141.83 | 1,001,373 | -2.33(-1.62%) |
Mar 13, 2018 | 142.04 | 152.75 | 142.03 | 144.16 | 1,923,403 | +2.12(+1.49%) |
Mar 12, 2018 | 133.43 | 143.83 | 131.49 | 142.04 | 1,336,863 | +9.02(+6.78%) |
Mar 09, 2018 | 128.26 | 134.91 | 128.12 | 133.02 | 924,331 | +6.28(+4.96%) |
Mar 08, 2018 | 124.11 | 127.70 | 123.61 | 126.74 | 430,929 | +2.75(+2.22%) |
Mar 07, 2018 | 124.32 | 121.50 | 123.99 | 788,238 | +0.74(+0.60%) | |
Mar 06, 2018 | 127.64 | 127.85 | 121.37 | 123.25 | 681,887 | -3.33(-2.63%) |
Mar 05, 2018 | 120.83 | 127.99 | 120.82 | 126.58 | 747,211 | +5.42(+4.47%) |
Mar 02, 2018 | 118.05 | 121.83 | 117.40 | 121.16 | 464,855 | +2.03(+1.70%) |
Mar 01, 2018 | 120.00 | 122.80 | 118.01 | 119.13 | 620,193 | -1.03(-0.86%) |
Feb 28, 2018 | 123.40 | 124.57 | 120.13 | 120.16 | 680,111 | -3.13(-2.54%) |
Feb 27, 2018 | 123.54 | 123.93 | 122.50 | 123.29 | 427,316 | +0.29(+0.24%) |
Feb 26, 2018 | 122.25 | 123.67 | 121.16 | 123.00 | 564,845 | +1.58(+1.30%) |
Feb 23, 2018 | 120.30 | 121.47 | 118.89 | 121.42 | 395,379 | +1.56(+1.30%) |
Feb 22, 2018 | 119.41 | 119.86 | 417,141 | +0.68(+0.57%) | ||
Feb 21, 2018 | 121.00 | 122.15 | 119.07 | 119.18 | 559,425 | -1.65(-1.37%) |
Feb 20, 2018 | 121.62 | 123.77 | 120.13 | 120.83 | 396,096 | -2.05(-1.67%) |
Feb 16, 2018 | 122.88 | 122.88 | 122.88 | 0 | +1.14(+0.94%) | |
Feb 15, 2018 | 120.48 | 121.82 | 119.12 | 121.74 | 736,269 | +1.76(+1.47%) |
Feb 14, 2018 | 117.84 | 120.43 | 117.84 | 119.98 | 498,513 | +0.72(+0.60%) |
Feb 13, 2018 | 116.43 | 119.44 | 115.22 | 119.26 | 508,087 | +1.96(+1.67%) |
Feb 12, 2018 | 117.50 | 119.59 | 116.24 | 117.30 | 566,595 | +1.38(+1.19%) |
Feb 09, 2018 | 116.92 | 118.13 | 108.13 | 115.92 | 1,304,954 | -0.40(-0.34%) |
Feb 08, 2018 | 123.01 | 123.59 | 116.28 | 116.32 | 978,263 | -5.77(-4.73%) |
Feb 07, 2018 | 121.67 | 122.21 | 121.16 | 122.09 | 714,340 | -0.08(-0.07%) |
Feb 06, 2018 | 117.37 | 122.61 | 115.79 | 122.17 | 1,223,579 | +0.25(+0.21%) |
Feb 05, 2018 | 123.63 | 126.74 | 118.93 | 121.92 | 997,921 | -2.58(-2.07%) |
Feb 02, 2018 | 127.77 | 129.66 | 124.03 | 124.50 | 787,352 | -4.93(-3.81%) |
Feb 01, 2018 | 129.04 | 131.47 | 127.29 | 129.43 | 824,367 | -0.55(-0.42%) |
Jan 31, 2018 | 132.43 | 132.91 | 128.39 | 129.98 | 553,214 | -1.25(-0.95%) |
Jan 30, 2018 | 131.92 | 132.68 | 130.00 | 131.23 | 832,339 | -2.33(-1.74%) |
Jan 29, 2018 | 133.44 | 134.96 | 132.01 | 133.56 | 909,030 | -0.83(-0.62%) |
Jan 26, 2018 | 136.29 | 136.29 | 133.22 | 134.39 | 526,961 | +0.10(+0.07%) |
Jan 25, 2018 | 135.35 | 135.65 | 133.00 | 134.29 | 1,069,657 | +0.40(+0.30%) |
Jan 24, 2018 | 136.76 | 138.08 | 131.90 | 133.89 | 978,010 | -3.14(-2.29%) |
Jan 23, 2018 | 131.00 | 139.63 | 130.08 | 137.03 | 2,768,345 | +6.03(+4.60%) |
Jan 22, 2018 | 126.07 | 132.38 | 126.07 | 131.00 | 2,003,213 | +6.17(+4.94%) |
Jan 19, 2018 | 124.75 | 125.50 | 122.63 | 124.83 | 883,830 | +0.84(+0.68%) |
Jan 18, 2018 | 125.93 | 126.73 | 123.85 | 123.99 | 547,103 | -1.26(-1.01%) |
Jan 17, 2018 | 126.13 | 127.90 | 123.45 | 125.25 | 1,147,592 | +0.61(+0.49%) |
Jan 16, 2018 | 130.00 | 131.03 | 122.97 | 124.64 | 950,581 | -4.43(-3.43%) |
Jan 12, 2018 | 129.07 | 129.07 | 129.07 | 0 | +1.02(+0.80%) | |
Jan 11, 2018 | 129.32 | 129.91 | 127.77 | 128.05 | 565,220 | -0.55(-0.43%) |
Jan 10, 2018 | 129.00 | 130.88 | 128.32 | 128.60 | 695,577 | -2.14(-1.64%) |
Jan 09, 2018 | 129.80 | 132.21 | 128.25 | 130.74 | 755,702 | +1.56(+1.21%) |
Jan 08, 2018 | 130.33 | 131.33 | 126.56 | 129.18 | 1,130,245 | +1.45(+1.14%) |
Jan 05, 2018 | 131.96 | 131.96 | 127.35 | 127.73 | 718,741 | -4.23(-3.21%) |
Jan 04, 2018 | 134.94 | 135.89 | 129.57 | 131.96 | 777,285 | -2.69(-2.00%) |
Jan 03, 2018 | 131.38 | 136.71 | 130.27 | 134.65 | 709,254 | +2.80(+2.12%) |
Jan 02, 2018 | 128.32 | 132.00 | 125.87 | 131.85 | 440,891 | +4.80(+3.78%) |
Dec 29, 2017 | 127.05 | 127.05 | 127.05 | 0 | -2.83(-2.18%) | |
Dec 28, 2017 | 129.34 | 129.95 | 128.27 | 129.88 | 435,967 | +1.32(+1.03%) |
Dec 27, 2017 | 123.07 | 128.75 | 123.01 | 128.56 | 389,093 | +3.88(+3.11%) |
Dec 26, 2017 | 123.48 | 125.25 | 122.75 | 124.68 | 407,321 | +0.72(+0.58%) |
Dec 22, 2017 | 121.92 | 124.96 | 121.24 | 123.96 | 1,029,460 | +1.13(+0.92%) |
Dec 21, 2017 | 121.72 | 124.15 | 120.86 | 122.83 | 474,673 | +0.86(+0.71%) |
Dec 20, 2017 | 123.81 | 123.81 | 120.28 | 121.97 | 717,307 | -0.88(-0.72%) |
Dec 19, 2017 | 122.76 | 123.58 | 119.55 | 122.85 | 1,114,094 | +0.09(+0.07%) |
Dec 18, 2017 | 126.51 | 126.51 | 122.05 | 122.76 | 1,075,489 | -2.83(-2.25%) |
Dec 15, 2017 | 130.16 | 131.99 | 123.90 | 125.59 | 2,613,370 | +1.93(+1.56%) |
Dec 14, 2017 | 125.88 | 126.77 | 121.31 | 123.66 | 1,272,012 | -1.20(-0.96%) |
Dec 13, 2017 | 126.75 | 127.61 | 123.30 | 124.86 | 1,469,743 | -2.43(-1.91%) |
Dec 12, 2017 | 126.98 | 131.56 | 125.85 | 127.29 | 813,992 | -0.91(-0.71%) |
Dec 11, 2017 | 131.72 | 132.24 | 126.40 | 128.20 | 929,078 | -2.69(-2.06%) |
Dec 08, 2017 | 129.17 | 132.57 | 129.17 | 130.89 | 745,258 | +2.16(+1.68%) |
Dec 07, 2017 | 125.15 | 130.87 | 124.67 | 128.73 | 891,162 | +4.16(+3.34%) |
Dec 06, 2017 | 127.66 | 128.04 | 121.24 | 124.57 | 961,458 | -2.43(-1.91%) |
Dec 05, 2017 | 128.29 | 132.61 | 126.15 | 127.00 | 869,532 | -1.01(-0.79%) |
Dec 04, 2017 | 137.19 | 138.80 | 126.56 | 128.01 | 1,306,260 | -9.30(-6.77%) |
Dec 01, 2017 | 134.53 | 138.00 | 132.90 | 137.31 | 1,240,485 | +2.77(+2.06%) |
Nov 30, 2017 | 129.42 | 135.27 | 128.16 | 134.54 | 5,318,223 | +6.40(+4.99%) |
Nov 29, 2017 | 129.67 | 131.11 | 125.67 | 128.14 | 1,403,953 | -1.60(-1.23%) |
Nov 28, 2017 | 132.93 | 132.93 | 128.55 | 129.74 | 961,293 | -1.70(-1.29%) |
Nov 27, 2017 | 133.82 | 133.82 | 129.53 | 131.44 | 1,089,942 | -1.41(-1.06%) |
Nov 24, 2017 | 132.33 | 134.89 | 131.00 | 132.85 | 783,126 | +0.52(+0.39%) |
Nov 22, 2017 | 131.45 | 133.47 | 129.35 | 132.33 | 771,751 | +0.32(+0.24%) |
Nov 21, 2017 | 129.58 | 132.98 | 129.12 | 132.01 | 992,395 | +3.86(+3.01%) |
Nov 20, 2017 | 127.36 | 129.54 | 126.59 | 128.15 | 916,628 | +0.64(+0.50%) |
Nov 17, 2017 | 126.17 | 128.59 | 125.57 | 127.51 | 901,011 | +1.13(+0.89%) |
Nov 16, 2017 | 127.11 | 129.33 | 124.61 | 126.38 | 1,234,408 | +0.43(+0.34%) |
Nov 15, 2017 | 128.39 | 130.57 | 124.95 | 125.95 | 1,885,387 | -4.37(-3.35%) |
Nov 14, 2017 | 130.06 | 134.79 | 128.00 | 130.32 | 3,301,835 | +1.21(+0.94%) |
Nov 13, 2017 | 138.14 | 138.14 | 128.78 | 129.11 | 1,466,819 | -10.87(-7.77%) |
Nov 10, 2017 | 137.60 | 140.79 | 134.90 | 139.98 | 1,386,996 | +2.30(+1.67%) |
Nov 09, 2017 | 134.98 | 138.03 | 131.10 | 137.68 | 1,366,829 | +5.35(+4.04%) |
Nov 08, 2017 | 131.14 | 137.00 | 127.20 | 132.33 | 1,649,047 | +2.83(+2.19%) |
Nov 07, 2017 | 129.20 | 131.41 | 128.17 | 129.50 | 905,302 | -1.00(-0.77%) |
Nov 06, 2017 | 131.45 | 132.50 | 129.16 | 130.50 | 1,097,658 | -1.86(-1.41%) |
Nov 03, 2017 | 133.34 | 137.84 | 132.20 | 132.36 | 1,486,408 | -1.23(-0.92%) |
Nov 02, 2017 | 121.34 | 147.63 | 120.87 | 133.59 | 4,012,577 | +12.50(+10.32%) |
Nov 01, 2017 | 123.44 | 124.50 | 120.08 | 121.09 | 884,697 | -0.75(-0.62%) |
Oct 31, 2017 | 123.44 | 124.53 | 121.72 | 121.84 | 875,119 | -1.12(-0.91%) |
Oct 30, 2017 | 120.23 | 123.56 | 118.80 | 122.96 | 1,103,896 | +3.04(+2.54%) |
Oct 27, 2017 | 114.63 | 122.58 | 114.63 | 119.92 | 1,459,095 | +5.43(+4.74%) |
Oct 26, 2017 | 116.44 | 118.43 | 113.25 | 114.49 | 874,415 | -2.91(-2.48%) |
Oct 25, 2017 | 117.00 | 118.25 | 114.82 | 117.40 | 785,816 | +0.33(+0.28%) |
Oct 24, 2017 | 116.22 | 119.75 | 115.50 | 117.07 | 1,025,419 | +1.50(+1.30%) |
Oct 23, 2017 | 114.66 | 116.45 | 112.95 | 115.57 | 809,807 | +0.87(+0.76%) |
Oct 20, 2017 | 115.61 | 115.74 | 111.25 | 114.70 | 1,310,104 | -0.93(-0.80%) |
Oct 19, 2017 | 116.00 | 118.34 | 114.27 | 115.63 | 1,220,434 | -1.92(-1.63%) |
Oct 18, 2017 | 119.64 | 120.46 | 115.68 | 117.55 | 1,044,789 | -1.15(-0.97%) |
Oct 17, 2017 | 122.36 | 122.50 | 118.42 | 118.70 | 1,049,566 | -3.19(-2.61%) |
Oct 16, 2017 | 123.01 | 125.50 | 120.60 | 121.89 | 1,041,238 | -1.11(-0.91%) |
Oct 13, 2017 | 124.91 | 125.15 | 122.79 | 123.00 | 843,698 | -1.20(-0.97%) |
Oct 12, 2017 | 123.51 | 126.16 | 123.24 | 124.20 | 889,576 | -0.66(-0.53%) |
Oct 11, 2017 | 122.80 | 125.13 | 120.60 | 124.86 | 810,020 | +2.57(+2.10%) |
Oct 10, 2017 | 122.04 | 123.77 | 119.04 | 122.29 | 988,537 | +0.79(+0.65%) |
Oct 09, 2017 | 122.50 | 123.99 | 121.39 | 121.50 | 692,045 | -1.15(-0.94%) |
Oct 06, 2017 | 121.50 | 124.73 | 121.18 | 122.65 | 803,204 | +1.26(+1.04%) |
Oct 05, 2017 | 120.17 | 123.00 | 119.58 | 121.39 | 763,921 | +1.23(+1.02%) |
Oct 04, 2017 | 119.00 | 121.99 | 118.39 | 120.16 | 626,693 | +0.26(+0.22%) |
Oct 03, 2017 | 122.01 | 122.66 | 119.57 | 119.90 | 1,223,777 | -2.41(-1.97%) |
Oct 02, 2017 | 122.31 | 125.96 | 121.02 | 122.31 | 2,336,263 | +4.82(+4.10%) |
Sep 29, 2017 | 117.32 | 119.02 | 115.36 | 117.49 | 813,963 | -0.78(-0.66%) |
Sep 28, 2017 | 114.31 | 118.97 | 111.91 | 118.27 | 1,650,051 | +4.81(+4.24%) |
Sep 27, 2017 | 115.48 | 112.49 | 113.46 | 1,100,306 | +1.40(+1.25%) | |
Sep 26, 2017 | 117.40 | 117.40 | 111.11 | 112.06 | 1,565,956 | -4.98(-4.25%) |
Sep 25, 2017 | 112.40 | 118.30 | 112.13 | 117.04 | 2,090,720 | +3.24(+2.85%) |
Sep 22, 2017 | 111.14 | 118.40 | 110.60 | 113.80 | 2,339,648 | +0.88(+0.78%) |
Sep 21, 2017 | 112.92 | 117.44 | 108.12 | 112.92 | 4,537,172 | -0.92(-0.81%) |
Sep 20, 2017 | 97.36 | 116.93 | 96.34 | 113.84 | 18,361,744 | +38.80(+51.71%) |
Sep 19, 2017 | 75.62 | 76.13 | 74.50 | 75.04 | 641,353 | -0.96(-1.26%) |
Sep 18, 2017 | 76.40 | 76.61 | 74.61 | 76.00 | 1,133,909 | -0.21(-0.28%) |
Sep 15, 2017 | 77.36 | 77.62 | 75.58 | 76.21 | 1,348,848 | -1.94(-2.48%) |
Sep 14, 2017 | 80.66 | 80.66 | 78.00 | 78.15 | 724,058 | -2.42(-3.00%) |
Sep 13, 2017 | 79.03 | 80.93 | 78.22 | 80.57 | 788,032 | +1.08(+1.36%) |
Sep 12, 2017 | 79.41 | 81.11 | 78.00 | 79.49 | 842,553 | +0.81(+1.03%) |
Sep 11, 2017 | 75.00 | 79.09 | 74.97 | 78.68 | 1,170,212 | +4.99(+6.77%) |
Sep 08, 2017 | 72.50 | 73.92 | 70.76 | 73.69 | 1,280,125 | +1.16(+1.60%) |
Sep 07, 2017 | 76.38 | 79.50 | 72.32 | 72.53 | 6,024,512 | -13.49(-15.68%) |
Sep 06, 2017 | 88.07 | 88.07 | 84.62 | 86.02 | 576,628 | -0.78(-0.90%) |
Sep 05, 2017 | 88.28 | 88.57 | 85.32 | 86.80 | 648,647 | -2.11(-2.37%) |
Sep 01, 2017 | 85.95 | 89.45 | 85.58 | 88.91 | 807,053 | +3.18(+3.71%) |
Aug 31, 2017 | 83.32 | 86.18 | 82.84 | 85.73 | 834,021 | +2.59(+3.12%) |
Aug 30, 2017 | 82.67 | 83.96 | 81.50 | 83.14 | 678,336 | +0.62(+0.75%) |
Aug 29, 2017 | 82.16 | 82.99 | 81.14 | 82.52 | 665,310 | -0.68(-0.82%) |
Aug 28, 2017 | 84.78 | 84.98 | 82.58 | 83.20 | 778,861 | -0.12(-0.14%) |
Aug 25, 2017 | 84.49 | 84.49 | 82.41 | 83.32 | 427,543 | -0.67(-0.80%) |
Aug 24, 2017 | 85.04 | 85.77 | 83.60 | 83.99 | 816,196 | -0.82(-0.97%) |
Aug 23, 2017 | 85.21 | 87.10 | 84.75 | 84.81 | 443,406 | -0.99(-1.15%) |
Aug 22, 2017 | 84.83 | 86.01 | 83.51 | 85.80 | 538,587 | +1.12(+1.32%) |
Aug 21, 2017 | 81.28 | 85.10 | 81.28 | 84.68 | 665,039 | +3.26(+4.00%) |
Aug 18, 2017 | 80.29 | 81.99 | 79.79 | 81.42 | 574,759 | +1.14(+1.42%) |
Aug 17, 2017 | 81.12 | 82.02 | 79.72 | 80.28 | 499,471 | -1.07(-1.32%) |
Aug 16, 2017 | 80.80 | 82.33 | 80.30 | 81.35 | 587,004 | +0.98(+1.22%) |
Aug 15, 2017 | 80.02 | 80.61 | 79.25 | 80.37 | 499,743 | +0.73(+0.92%) |
Aug 14, 2017 | 79.22 | 79.92 | 78.20 | 79.64 | 617,460 | +1.42(+1.82%) |
Aug 11, 2017 | 76.03 | 78.62 | 75.58 | 78.22 | 847,539 | +2.28(+3.00%) |
Aug 10, 2017 | 78.16 | 78.99 | 74.14 | 75.94 | 2,078,591 | -4.58(-5.69%) |
Aug 09, 2017 | 80.96 | 82.02 | 79.24 | 80.52 | 751,274 | -0.92(-1.13%) |
Aug 08, 2017 | 82.87 | 83.22 | 81.00 | 81.44 | 732,039 | -1.49(-1.80%) |
Aug 07, 2017 | 82.53 | 83.65 | 82.07 | 82.93 | 449,226 | +0.49(+0.59%) |
Aug 04, 2017 | 82.46 | 80.84 | 82.44 | 453,225 | +0.94(+1.15%) | |
Aug 03, 2017 | 83.37 | 83.47 | 81.37 | 81.50 | 403,172 | -2.05(-2.45%) |
Aug 02, 2017 | 81.29 | 83.90 | 79.69 | 83.55 | 537,587 | +2.40(+2.96%) |
Aug 01, 2017 | 83.39 | 83.43 | 81.07 | 81.15 | 527,433 | -1.59(-1.92%) |
Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 645,609 | +0.11(+0.13%) |
Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 532,080 | +2.93(+3.68%) |
Jul 27, 2017 | 82.39 | 83.23 | 79.10 | 79.70 | 1,012,172 | -1.87(-2.29%) |
Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 479,318 | +0.56(+0.69%) |
Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 718,703 | -2.53(-3.03%) |
Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 723,740 | +1.52(+1.85%) |
Jul 21, 2017 | 81.59 | 82.28 | 79.97 | 82.02 | 878,673 | +1.51(+1.88%) |
Jul 20, 2017 | 80.61 | 78.46 | 80.51 | 733,744 | +2.05(+2.61%) | |
Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 493,517 | +0.34(+0.44%) |
Jul 18, 2017 | 78.15 | 78.86 | 77.00 | 78.12 | 506,230 | +0.37(+0.48%) |
Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 728,224 | -0.99(-1.26%) |
Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 692,837 | -1.23(-1.54%) |
Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 915,032 | +1.07(+1.36%) |
Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 668,028 | -0.10(-0.13%) |
Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 998,190 | -0.41(-0.52%) |
Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 2,020,631 | -4.67(-5.55%) |
Jul 07, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 602,308 | +1.11(+1.34%) |
Jul 06, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 1,295,957 | -2.74(-3.20%) |
Jul 05, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 1,076,079 | +4.01(+4.91%) |