Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.08 | 97.84 | 95.60 | 97.37 | 332,704 | +1.72(+1.80%) |
Jul 30, 2018 | 97.37 | 98.02 | 95.56 | 95.65 | 484,757 | -1.51(-1.55%) |
Jul 27, 2018 | 97.24 | 97.76 | 95.95 | 97.15 | 523,282 | +0.09(+0.09%) |
Jul 26, 2018 | 96.72 | 97.39 | 95.65 | 97.07 | 761,645 | +0.43(+0.45%) |
Jul 25, 2018 | 101.24 | 101.24 | 94.96 | 96.64 | 1,213,235 | -1.03(-1.06%) |
Jul 24, 2018 | 97.50 | 97.99 | 96.90 | 97.67 | 819,306 | +0.73(+0.76%) |
Jul 23, 2018 | 95.29 | 97.11 | 94.87 | 96.94 | 485,866 | +2.20(+2.32%) |
Jul 20, 2018 | 94.44 | 95.17 | 93.84 | 94.74 | 319,848 | +0.00(+0.00%) |
Jul 19, 2018 | 95.82 | 96.16 | 94.22 | 94.74 | 324,564 | -1.42(-1.48%) |
Jul 18, 2018 | 94.57 | 96.81 | 93.84 | 96.16 | 602,869 | +1.68(+1.78%) |
Jul 17, 2018 | 92.59 | 94.61 | 92.03 | 94.48 | 407,479 | +1.81(+1.95%) |
Jul 16, 2018 | 92.20 | 93.06 | 92.03 | 92.67 | 350,777 | +1.03(+1.13%) |
Jul 13, 2018 | 91.81 | 92.46 | 91.34 | 91.64 | 450,644 | -0.47(-0.51%) |
Jul 12, 2018 | 92.67 | 92.67 | 91.35 | 92.11 | 438,278 | -0.17(-0.19%) |
Jul 11, 2018 | 89.36 | 93.75 | 89.18 | 92.29 | 479,696 | -1.12(-1.20%) |
Jul 10, 2018 | 93.75 | 94.05 | 92.24 | 93.41 | 533,097 | -0.47(-0.50%) |
Jul 09, 2018 | 93.28 | 94.53 | 92.58 | 93.88 | 610,796 | +1.16(+1.25%) |
Jul 06, 2018 | 91.85 | 93.32 | 91.17 | 92.72 | 447,853 | +0.78(+0.84%) |
Jul 05, 2018 | 92.11 | 92.11 | 90.05 | 91.94 | 634,762 | +0.65(+0.71%) |
Jul 03, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Jul 02, 2018 | 90.13 | 92.33 | 89.10 | 91.60 | 687,113 | +0.73(+0.81%) |
Jun 29, 2018 | 92.37 | 93.45 | 90.78 | 90.86 | 606,982 | -0.56(-0.61%) |
Jun 28, 2018 | 92.16 | 92.67 | 90.86 | 91.42 | 613,069 | -0.47(-0.52%) |
Jun 27, 2018 | 93.79 | 94.48 | 91.73 | 91.90 | 1,042,967 | -2.33(-2.47%) |
Jun 26, 2018 | 93.78 | 95.95 | 93.04 | 94.22 | 656,801 | +1.03(+1.11%) |
Jun 25, 2018 | 92.76 | 94.20 | 91.94 | 93.19 | 636,027 | +0.34(+0.37%) |
Jun 22, 2018 | 95.13 | 95.52 | 92.20 | 92.85 | 4,706,643 | -1.55(-1.64%) |
Jun 21, 2018 | 96.08 | 96.08 | 92.93 | 94.40 | 671,342 | -2.15(-2.23%) |
Jun 20, 2018 | 96.08 | 97.02 | 95.60 | 96.55 | 446,081 | +1.16(+1.22%) |
Jun 19, 2018 | 95.17 | 95.73 | 94.14 | 95.39 | 357,624 | -1.03(-1.07%) |
Jun 18, 2018 | 94.57 | 96.42 | 93.79 | 96.42 | 410,803 | +0.99(+1.04%) |
Jun 15, 2018 | 96.15 | 94.18 | 95.43 | 505,138 | -0.17(-0.18%) | |
Jun 14, 2018 | 95.56 | 95.78 | 94.48 | 95.60 | 499,392 | +0.13(+0.14%) |
Jun 13, 2018 | 93.92 | 96.59 | 93.88 | 95.47 | 505,310 | +2.20(+2.36%) |
Jun 12, 2018 | 93.75 | 94.31 | 92.59 | 93.28 | 574,300 | -0.26(-0.28%) |
Jun 11, 2018 | 95.73 | 95.86 | 93.45 | 93.53 | 531,398 | -2.03(-2.12%) |
Jun 08, 2018 | 94.61 | 95.95 | 94.44 | 95.56 | 343,967 | +0.95(+1.00%) |
Jun 07, 2018 | 95.22 | 95.43 | 93.75 | 94.61 | 309,363 | -0.13(-0.14%) |
Jun 06, 2018 | 94.74 | 94.74 | 391,803 | +1.42(+1.52%) | ||
Jun 05, 2018 | 91.51 | 93.36 | 91.17 | 93.32 | 585,337 | +1.51(+1.64%) |
Jun 04, 2018 | 91.38 | 91.90 | 90.61 | 91.81 | 505,856 | +0.99(+1.09%) |
Jun 01, 2018 | 91.90 | 91.98 | 90.56 | 90.82 | 417,831 | +0.86(+0.96%) |
May 31, 2018 | 90.99 | 91.34 | 89.72 | 89.96 | 443,871 | -1.12(-1.23%) |
May 30, 2018 | 92.11 | 92.59 | 90.82 | 91.08 | 698,358 | +0.00(+0.00%) |
May 29, 2018 | 93.41 | 93.66 | 90.86 | 91.08 | 462,827 | -3.49(-3.69%) |
May 25, 2018 | 94.57 | 94.57 | 94.57 | 0 | -0.26(-0.27%) | |
May 24, 2018 | 94.01 | 94.91 | 93.02 | 94.83 | 244,460 | +0.52(+0.55%) |
May 23, 2018 | 94.53 | 95.21 | 93.50 | 94.31 | 335,571 | -0.99(-1.04%) |
May 22, 2018 | 94.91 | 95.94 | 94.75 | 95.30 | 349,563 | +0.69(+0.73%) |
May 21, 2018 | 93.50 | 94.87 | 93.37 | 94.61 | 354,250 | +1.76(+1.89%) |
May 18, 2018 | 93.88 | 93.88 | 92.85 | 92.85 | 455,347 | -0.81(-0.87%) |
May 17, 2018 | 93.67 | 93.80 | 92.68 | 93.67 | 354,596 | +0.09(+0.09%) |
May 16, 2018 | 92.64 | 93.80 | 92.42 | 93.58 | 287,965 | +1.03(+1.11%) |
May 15, 2018 | 91.65 | 93.02 | 91.65 | 92.55 | 206,741 | +0.51(+0.56%) |
May 14, 2018 | 92.68 | 92.94 | 91.61 | 92.04 | 284,233 | -0.56(-0.60%) |
May 11, 2018 | 92.55 | 93.41 | 92.17 | 92.59 | 397,414 | +0.09(+0.09%) |
May 10, 2018 | 91.78 | 92.98 | 91.74 | 92.51 | 295,352 | +0.86(+0.94%) |
May 09, 2018 | 91.14 | 92.04 | 90.45 | 91.65 | 295,340 | +1.12(+1.23%) |
May 08, 2018 | 89.55 | 90.62 | 89.29 | 90.54 | 422,282 | +1.12(+1.25%) |
May 07, 2018 | 88.87 | 89.81 | 87.75 | 89.42 | 434,351 | +1.24(+1.41%) |
May 04, 2018 | 86.20 | 88.80 | 85.69 | 88.18 | 392,199 | +1.37(+1.58%) |
May 03, 2018 | 87.49 | 88.03 | 85.73 | 86.81 | 508,460 | -1.33(-1.51%) |
May 02, 2018 | 87.83 | 88.74 | 87.19 | 88.13 | 673,532 | +0.13(+0.15%) |
May 01, 2018 | 86.59 | 88.18 | 85.13 | 88.01 | 622,506 | +1.16(+1.33%) |
Apr 30, 2018 | 86.46 | 89.08 | 86.20 | 86.85 | 730,276 | +0.60(+0.70%) |
Apr 27, 2018 | 85.99 | 86.46 | 85.52 | 86.25 | 546,532 | +0.56(+0.65%) |
Apr 26, 2018 | 85.35 | 86.89 | 84.53 | 85.69 | 751,205 | +0.04(+0.05%) |
Apr 25, 2018 | 81.53 | 86.16 | 81.53 | 85.65 | 1,068,724 | +6.30(+7.95%) |
Apr 24, 2018 | 80.33 | 80.67 | 78.36 | 79.34 | 930,780 | -0.30(-0.38%) |
Apr 23, 2018 | 80.46 | 80.89 | 79.26 | 79.64 | 407,050 | -0.73(-0.91%) |
Apr 20, 2018 | 80.72 | 81.14 | 80.07 | 80.37 | 295,909 | -0.43(-0.53%) |
Apr 19, 2018 | 80.89 | 81.44 | 80.16 | 80.80 | 431,767 | +0.00(+0.00%) |
Apr 18, 2018 | 81.57 | 81.57 | 80.50 | 80.80 | 486,192 | -0.34(-0.42%) |
Apr 17, 2018 | 81.36 | 81.83 | 80.59 | 81.14 | 504,924 | +0.56(+0.69%) |
Apr 16, 2018 | 80.37 | 81.23 | 80.07 | 80.59 | 273,315 | +0.90(+1.13%) |
Apr 13, 2018 | 81.10 | 81.10 | 79.34 | 79.69 | 422,670 | -0.64(-0.80%) |
Apr 12, 2018 | 79.26 | 80.93 | 78.53 | 80.33 | 454,110 | +2.10(+2.69%) |
Apr 11, 2018 | 77.63 | 78.83 | 76.98 | 78.23 | 532,307 | +0.13(+0.16%) |
Apr 10, 2018 | 78.87 | 78.87 | 77.76 | 78.10 | 635,719 | +1.12(+1.45%) |
Apr 09, 2018 | 76.90 | 78.23 | 76.25 | 76.98 | 505,057 | +1.12(+1.47%) |
Apr 06, 2018 | 77.20 | 78.23 | 75.39 | 75.87 | 900,974 | -2.53(-3.23%) |
Apr 05, 2018 | 78.36 | 78.91 | 77.80 | 78.40 | 601,882 | +1.20(+1.56%) |
Apr 04, 2018 | 73.34 | 77.67 | 72.74 | 77.20 | 717,540 | +0.94(+1.24%) |
Apr 03, 2018 | 75.14 | 76.43 | 74.50 | 76.25 | 685,398 | +1.80(+2.42%) |
Apr 02, 2018 | 74.62 | 74.97 | 72.95 | 74.45 | 860,284 | -0.34(-0.46%) |
Mar 29, 2018 | 74.80 | 74.80 | 74.80 | 0 | +3.17(+4.43%) | |
Mar 28, 2018 | 71.49 | 72.44 | 71.11 | 71.62 | 885,454 | +0.13(+0.18%) |
Mar 27, 2018 | 75.10 | 75.23 | 71.19 | 71.49 | 1,371,573 | -3.13(-4.20%) |
Mar 26, 2018 | 73.90 | 75.14 | 73.47 | 74.62 | 1,118,578 | +2.57(+3.57%) |
Mar 23, 2018 | 75.53 | 75.83 | 71.79 | 72.05 | 8,504,765 | -3.35(-4.44%) |
Mar 22, 2018 | 79.77 | 79.81 | 75.23 | 75.40 | 1,183,330 | -4.85(-6.04%) |
Mar 21, 2018 | 79.73 | 81.06 | 78.18 | 80.24 | 342,094 | +0.34(+0.43%) |
Mar 20, 2018 | 79.64 | 80.72 | 79.33 | 79.90 | 397,061 | +0.69(+0.87%) |
Mar 19, 2018 | 80.41 | 80.46 | 77.93 | 79.21 | 593,941 | -1.63(-2.02%) |
Mar 16, 2018 | 80.50 | 81.66 | 80.16 | 80.84 | 1,415,178 | +0.56(+0.69%) |
Mar 15, 2018 | 82.34 | 82.64 | 80.29 | 80.29 | 639,481 | -1.97(-2.40%) |
Mar 14, 2018 | 83.42 | 83.42 | 82.04 | 82.26 | 552,607 | -0.90(-1.08%) |
Mar 13, 2018 | 84.43 | 84.70 | 82.09 | 83.16 | 803,396 | -1.76(-2.07%) |
Mar 12, 2018 | 84.23 | 85.52 | 83.33 | 84.92 | 493,966 | +0.64(+0.76%) |
Mar 09, 2018 | 81.32 | 84.49 | 81.32 | 84.27 | 457,091 | +3.52(+4.35%) |
Mar 08, 2018 | 81.02 | 81.70 | 80.07 | 80.76 | 363,535 | -0.13(-0.16%) |
Mar 07, 2018 | 81.19 | 80.89 | 424,086 | +0.17(+0.21%) | ||
Mar 06, 2018 | 79.51 | 80.84 | 78.57 | 80.72 | 325,403 | +1.54(+1.95%) |
Mar 05, 2018 | 78.23 | 79.90 | 77.76 | 79.17 | 516,482 | +0.39(+0.49%) |
Mar 02, 2018 | 79.47 | 79.73 | 77.37 | 78.79 | 500,027 | -1.46(-1.82%) |
Mar 01, 2018 | 79.73 | 81.27 | 79.30 | 80.24 | 632,144 | +0.43(+0.54%) |
Feb 28, 2018 | 81.40 | 82.52 | 79.77 | 79.81 | 551,685 | -1.50(-1.85%) |
Feb 27, 2018 | 81.74 | 83.59 | 81.32 | 81.32 | 549,671 | -0.43(-0.52%) |
Feb 26, 2018 | 80.80 | 82.00 | 80.54 | 81.74 | 402,764 | +1.20(+1.49%) |
Feb 23, 2018 | 80.50 | 80.93 | 79.99 | 80.54 | 382,404 | +0.47(+0.59%) |
Feb 22, 2018 | 81.92 | 82.47 | 80.03 | 80.07 | 439,434 | -1.50(-1.84%) |
Feb 21, 2018 | 82.56 | 83.45 | 81.40 | 81.57 | 827,601 | -1.03(-1.24%) |
Feb 20, 2018 | 81.96 | 83.37 | 81.96 | 82.60 | 497,784 | +0.09(+0.10%) |
Feb 16, 2018 | 82.51 | 82.51 | 82.51 | 0 | -0.13(-0.16%) | |
Feb 15, 2018 | 82.90 | 83.41 | 80.72 | 82.64 | 573,646 | +0.43(+0.52%) |
Feb 14, 2018 | 80.33 | 82.43 | 79.99 | 82.21 | 530,701 | +1.49(+1.85%) |
Feb 13, 2018 | 80.33 | 81.06 | 80.12 | 80.72 | 337,531 | -0.17(-0.21%) |
Feb 12, 2018 | 80.12 | 81.10 | 79.52 | 80.89 | 639,226 | +1.20(+1.50%) |
Feb 09, 2018 | 78.58 | 80.29 | 77.30 | 79.69 | 758,955 | +2.01(+2.58%) |
Feb 08, 2018 | 81.02 | 81.02 | 77.64 | 77.69 | 615,282 | -3.46(-4.26%) |
Feb 07, 2018 | 79.52 | 82.64 | 79.44 | 81.15 | 615,754 | +0.98(+1.23%) |
Feb 06, 2018 | 78.92 | 80.93 | 78.63 | 80.16 | 1,086,946 | -0.85(-1.05%) |
Feb 05, 2018 | 83.45 | 84.35 | 79.57 | 81.02 | 979,525 | -4.06(-4.77%) |
Feb 02, 2018 | 86.48 | 86.48 | 84.35 | 85.07 | 878,500 | -1.88(-2.16%) |
Feb 01, 2018 | 85.93 | 88.02 | 85.12 | 86.95 | 939,054 | +1.07(+1.24%) |
Jan 31, 2018 | 85.03 | 85.97 | 82.56 | 85.89 | 1,002,887 | +3.50(+4.25%) |
Jan 30, 2018 | 82.43 | 83.28 | 82.34 | 82.38 | 516,913 | -1.15(-1.38%) |
Jan 29, 2018 | 84.35 | 84.56 | 83.02 | 83.54 | 338,585 | -0.81(-0.96%) |
Jan 26, 2018 | 85.42 | 85.54 | 83.58 | 84.35 | 448,949 | -0.73(-0.85%) |
Jan 25, 2018 | 84.90 | 85.50 | 84.43 | 85.07 | 703,929 | +0.94(+1.12%) |
Jan 24, 2018 | 83.84 | 84.39 | 83.02 | 84.14 | 492,081 | +0.68(+0.82%) |
Jan 23, 2018 | 83.02 | 83.62 | 82.51 | 83.45 | 415,924 | +0.13(+0.15%) |
Jan 22, 2018 | 82.64 | 83.32 | 82.17 | 83.32 | 382,102 | +0.81(+0.98%) |
Jan 19, 2018 | 80.89 | 82.60 | 80.89 | 82.51 | 560,809 | +1.75(+2.17%) |
Jan 18, 2018 | 82.26 | 82.34 | 80.42 | 80.76 | 348,299 | -1.24(-1.51%) |
Jan 17, 2018 | 80.85 | 82.47 | 79.69 | 82.00 | 718,256 | +1.20(+1.48%) |
Jan 16, 2018 | 83.92 | 84.54 | 80.12 | 80.80 | 507,834 | -2.43(-2.92%) |
Jan 12, 2018 | 83.24 | 83.24 | 83.24 | 0 | +1.75(+2.15%) | |
Jan 11, 2018 | 80.12 | 81.87 | 79.82 | 81.49 | 555,944 | +1.71(+2.14%) |
Jan 10, 2018 | 79.57 | 79.78 | 354,332 | -0.68(-0.85%) | ||
Jan 09, 2018 | 79.74 | 81.06 | 79.48 | 80.46 | 424,455 | +1.96(+2.50%) |
Jan 08, 2018 | 78.41 | 79.22 | 77.77 | 78.50 | 291,910 | +0.21(+0.27%) |
Jan 05, 2018 | 78.16 | 78.33 | 77.30 | 78.28 | 378,891 | +0.34(+0.44%) |
Jan 04, 2018 | 77.90 | 78.67 | 77.77 | 77.94 | 405,522 | +0.56(+0.72%) |
Jan 03, 2018 | 77.34 | 78.24 | 77.26 | 77.39 | 377,096 | +0.00(+0.00%) |
Jan 02, 2018 | 77.13 | 77.60 | 76.75 | 77.39 | 420,731 | +0.51(+0.67%) |
Dec 29, 2017 | 76.87 | 76.87 | 76.87 | 0 | -0.51(-0.66%) | |
Dec 28, 2017 | 77.56 | 77.77 | 76.83 | 77.39 | 222,973 | -0.04(-0.06%) |
Dec 27, 2017 | 78.37 | 78.62 | 77.26 | 77.43 | 210,234 | -0.98(-1.25%) |
Dec 26, 2017 | 78.41 | 79.18 | 78.16 | 78.41 | 201,050 | +0.04(+0.05%) |
Dec 22, 2017 | 79.10 | 79.14 | 78.11 | 78.37 | 269,114 | -0.38(-0.49%) |
Dec 21, 2017 | 78.03 | 79.44 | 77.13 | 78.75 | 360,460 | +1.41(+1.82%) |
Dec 20, 2017 | 77.73 | 77.73 | 76.83 | 77.34 | 225,505 | +0.30(+0.39%) |
Dec 19, 2017 | 77.52 | 77.73 | 76.96 | 77.05 | 330,752 | -0.17(-0.22%) |
Dec 18, 2017 | 77.69 | 78.28 | 76.58 | 77.22 | 352,603 | +0.60(+0.78%) |
Dec 15, 2017 | 76.06 | 77.22 | 75.76 | 76.62 | 682,685 | +0.98(+1.30%) |
Dec 14, 2017 | 76.19 | 77.00 | 75.42 | 75.64 | 360,339 | -0.30(-0.39%) |
Dec 13, 2017 | 76.79 | 77.49 | 75.89 | 75.94 | 292,025 | -1.07(-1.39%) |
Dec 12, 2017 | 76.41 | 77.64 | 76.32 | 77.00 | 363,774 | +0.77(+1.01%) |
Dec 11, 2017 | 76.92 | 76.92 | 75.76 | 76.23 | 298,814 | -0.77(-1.00%) |
Dec 08, 2017 | 76.28 | 77.09 | 75.34 | 77.00 | 289,418 | +0.00(+0.00%) |
Dec 07, 2017 | 74.48 | 75.94 | 74.48 | 366,425 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.38 | 75.89 | 74.48 | 74.65 | 295,603 | -0.94(-1.24%) |
Dec 05, 2017 | 75.89 | 76.75 | 75.17 | 75.59 | 614,267 | -0.21(-0.28%) |
Dec 04, 2017 | 75.25 | 76.41 | 75.25 | 75.81 | 485,382 | +1.49(+2.01%) |
Dec 01, 2017 | 74.14 | 74.36 | 72.05 | 74.31 | 393,061 | +0.13(+0.17%) |
Nov 30, 2017 | 74.61 | 74.95 | 73.63 | 74.18 | 448,603 | -0.09(-0.11%) |
Nov 29, 2017 | 73.84 | 75.21 | 73.42 | 74.27 | 641,685 | +1.07(+1.46%) |
Nov 28, 2017 | 72.43 | 73.42 | 72.09 | 73.20 | 667,354 | +0.64(+0.88%) |
Nov 27, 2017 | 73.07 | 74.06 | 72.39 | 72.56 | 362,939 | -0.43(-0.59%) |
Nov 24, 2017 | 73.16 | 73.76 | 72.56 | 72.99 | 96,878 | +0.04(+0.06%) |
Nov 22, 2017 | 74.31 | 74.31 | 72.73 | 72.95 | 270,071 | -1.15(-1.56%) |
Nov 21, 2017 | 73.42 | 74.52 | 73.12 | 74.10 | 572,608 | +1.23(+1.69%) |
Nov 20, 2017 | 70.78 | 73.08 | 70.53 | 72.87 | 425,237 | +2.51(+3.56%) |
Nov 17, 2017 | 70.15 | 70.61 | 69.81 | 70.36 | 269,817 | -0.21(-0.30%) |
Nov 16, 2017 | 70.87 | 70.91 | 69.98 | 70.57 | 290,324 | +0.13(+0.18%) |
Nov 15, 2017 | 71.00 | 72.27 | 70.15 | 70.44 | 558,995 | -1.32(-1.84%) |
Nov 14, 2017 | 71.21 | 71.97 | 70.55 | 71.76 | 605,330 | +0.47(+0.66%) |
Nov 13, 2017 | 68.61 | 71.38 | 68.44 | 71.29 | 1,122,931 | +2.59(+3.77%) |
Nov 10, 2017 | 68.44 | 69.38 | 67.38 | 68.70 | 495,257 | +0.38(+0.56%) |
Nov 09, 2017 | 67.00 | 68.66 | 66.87 | 68.32 | 623,596 | +0.64(+0.94%) |
Nov 08, 2017 | 65.38 | 67.98 | 65.13 | 67.68 | 596,698 | +2.30(+3.51%) |
Nov 07, 2017 | 66.74 | 66.91 | 65.13 | 65.38 | 318,241 | -1.32(-1.98%) |
Nov 06, 2017 | 66.53 | 67.17 | 66.19 | 66.70 | 246,961 | +0.04(+0.06%) |
Nov 03, 2017 | 67.04 | 67.68 | 65.34 | 66.66 | 533,119 | -1.06(-1.57%) |
Nov 02, 2017 | 66.53 | 67.81 | 65.98 | 67.72 | 533,666 | +1.06(+1.59%) |
Nov 01, 2017 | 68.53 | 68.59 | 66.45 | 66.66 | 346,720 | -1.45(-2.12%) |
Oct 31, 2017 | 68.06 | 68.74 | 67.85 | 68.10 | 477,405 | +0.00(+0.00%) |
Oct 30, 2017 | 67.00 | 68.19 | 66.62 | 68.10 | 459,755 | +0.60(+0.88%) |
Oct 27, 2017 | 65.38 | 67.81 | 64.87 | 67.51 | 573,067 | +1.87(+2.85%) |
Oct 26, 2017 | 66.19 | 67.76 | 65.17 | 65.64 | 856,204 | -0.34(-0.52%) |
Oct 25, 2017 | 66.79 | 66.79 | 65.04 | 65.98 | 514,212 | -0.60(-0.89%) |
Oct 24, 2017 | 66.32 | 66.91 | 65.81 | 66.57 | 426,854 | +0.72(+1.10%) |
Oct 23, 2017 | 66.87 | 66.87 | 65.77 | 65.85 | 525,828 | -0.94(-1.40%) |
Oct 20, 2017 | 66.74 | 67.00 | 65.89 | 66.79 | 340,593 | +0.94(+1.42%) |
Oct 19, 2017 | 64.92 | 65.94 | 64.62 | 65.85 | 348,098 | +0.17(+0.26%) |
Oct 18, 2017 | 65.00 | 66.06 | 64.96 | 65.68 | 345,616 | +1.15(+1.78%) |
Oct 17, 2017 | 65.04 | 65.17 | 64.41 | 64.53 | 781,474 | +0.00(+0.00%) |
Oct 16, 2017 | 64.66 | 65.04 | 64.07 | 64.53 | 212,161 | -0.08(-0.13%) |
Oct 13, 2017 | 64.49 | 64.96 | 63.98 | 64.62 | 374,761 | -0.09(-0.13%) |
Oct 12, 2017 | 65.17 | 65.51 | 64.58 | 64.70 | 264,598 | -0.34(-0.52%) |
Oct 11, 2017 | 65.72 | 65.89 | 64.24 | 65.04 | 626,882 | -0.85(-1.29%) |
Oct 10, 2017 | 66.36 | 66.36 | 65.66 | 65.89 | 455,459 | -0.21(-0.32%) |
Oct 09, 2017 | 67.34 | 67.34 | 66.02 | 66.11 | 294,449 | -1.06(-1.58%) |
Oct 06, 2017 | 68.44 | 68.87 | 66.74 | 67.17 | 413,823 | -1.53(-2.23%) |
Oct 05, 2017 | 68.57 | 68.83 | 68.10 | 68.70 | 423,664 | +0.38(+0.56%) |
Oct 04, 2017 | 68.95 | 69.12 | 67.81 | 68.32 | 491,606 | -0.72(-1.05%) |
Oct 03, 2017 | 69.30 | 69.81 | 68.70 | 69.04 | 486,064 | -0.17(-0.25%) |
Oct 02, 2017 | 68.49 | 69.34 | 67.85 | 69.21 | 503,580 | +0.98(+1.43%) |
Sep 29, 2017 | 68.49 | 69.30 | 68.19 | 68.23 | 405,594 | +0.00(+0.00%) |
Sep 28, 2017 | 68.83 | 68.83 | 67.98 | 68.23 | 495,452 | -0.47(-0.68%) |
Sep 27, 2017 | 67.25 | 68.87 | 67.08 | 68.70 | 496,100 | +2.55(+3.86%) |
Sep 26, 2017 | 65.89 | 66.28 | 65.51 | 66.15 | 348,014 | +0.77(+1.17%) |
Sep 25, 2017 | 65.21 | 65.55 | 65.00 | 65.38 | 278,632 | +0.00(+0.00%) |
Sep 22, 2017 | 65.68 | 65.81 | 65.17 | 65.38 | 299,367 | -0.38(-0.58%) |
Sep 21, 2017 | 65.43 | 65.77 | 65.09 | 65.77 | 342,425 | +0.43(+0.65%) |
Sep 20, 2017 | 64.92 | 65.77 | 64.66 | 65.34 | 317,237 | +0.38(+0.59%) |
Sep 19, 2017 | 64.70 | 65.11 | 64.49 | 64.96 | 391,089 | +0.30(+0.46%) |
Sep 18, 2017 | 62.96 | 64.75 | 62.54 | 64.66 | 569,745 | +1.96(+3.12%) |
Sep 15, 2017 | 61.90 | 63.47 | 61.64 | 62.71 | 1,052,823 | +0.89(+1.44%) |
Sep 14, 2017 | 61.56 | 62.41 | 61.52 | 61.81 | 286,368 | +0.26(+0.41%) |
Sep 13, 2017 | 61.35 | 61.81 | 61.01 | 61.56 | 316,015 | +0.00(+0.00%) |
Sep 12, 2017 | 61.22 | 62.15 | 60.96 | 61.56 | 347,044 | +0.72(+1.19%) |
Sep 11, 2017 | 60.41 | 61.05 | 60.03 | 60.84 | 456,513 | +1.02(+1.71%) |
Sep 08, 2017 | 59.86 | 60.32 | 59.52 | 59.81 | 284,955 | +0.00(+0.00%) |
Sep 07, 2017 | 60.88 | 60.88 | 59.13 | 59.81 | 558,441 | -1.11(-1.81%) |
Sep 06, 2017 | 61.69 | 61.90 | 60.54 | 60.92 | 453,381 | -0.34(-0.56%) |
Sep 05, 2017 | 63.85 | 63.85 | 61.18 | 61.26 | 476,726 | -3.06(-4.76%) |
Sep 01, 2017 | 64.32 | 64.70 | 63.94 | 64.32 | 217,183 | +0.17(+0.27%) |
Aug 31, 2017 | 64.19 | 64.36 | 63.64 | 64.15 | 243,680 | +0.38(+0.60%) |
Aug 30, 2017 | 63.81 | 64.24 | 63.60 | 63.77 | 182,109 | +0.04(+0.07%) |
Aug 29, 2017 | 63.64 | 64.02 | 63.17 | 63.73 | 348,107 | -0.64(-0.99%) |
Aug 28, 2017 | 64.15 | 64.41 | 63.64 | 64.36 | 332,293 | +0.51(+0.80%) |
Aug 25, 2017 | 64.07 | 64.11 | 63.64 | 63.85 | 293,892 | -0.13(-0.20%) |
Aug 24, 2017 | 64.19 | 64.28 | 63.64 | 63.98 | 362,898 | +0.17(+0.27%) |
Aug 23, 2017 | 63.17 | 64.02 | 63.17 | 63.81 | 289,103 | +0.33(+0.52%) |
Aug 22, 2017 | 63.48 | 64.20 | 63.18 | 63.48 | 295,589 | +0.25(+0.40%) |
Aug 21, 2017 | 63.14 | 63.31 | 62.51 | 63.23 | 291,399 | +0.08(+0.13%) |
Aug 18, 2017 | 62.72 | 63.69 | 62.59 | 63.14 | 484,040 | -0.04(-0.07%) |
Aug 17, 2017 | 64.54 | 64.92 | 63.18 | 63.18 | 389,599 | -1.69(-2.61%) |
Aug 16, 2017 | 65.51 | 65.72 | 64.71 | 64.88 | 309,498 | -0.47(-0.71%) |
Aug 15, 2017 | 66.10 | 66.94 | 65.34 | 65.34 | 290,476 | -0.38(-0.58%) |
Aug 14, 2017 | 65.38 | 66.57 | 65.13 | 65.72 | 404,930 | +1.10(+1.70%) |
Aug 11, 2017 | 64.62 | 65.47 | 64.54 | 64.62 | 332,429 | -0.21(-0.33%) |
Aug 10, 2017 | 65.34 | 65.98 | 64.83 | 64.83 | 477,986 | -0.93(-1.42%) |
Aug 09, 2017 | 64.71 | 65.85 | 63.91 | 65.76 | 341,441 | +0.34(+0.52%) |
Aug 08, 2017 | 65.76 | 66.44 | 65.38 | 65.43 | 348,307 | -0.42(-0.64%) |
Aug 07, 2017 | 65.93 | 66.23 | 65.43 | 65.85 | 412,197 | -0.04(-0.06%) |
Aug 04, 2017 | 66.48 | 66.53 | 65.85 | 65.89 | 292,054 | -0.08(-0.13%) |
Aug 03, 2017 | 66.27 | 66.48 | 65.34 | 65.98 | 530,133 | -0.42(-0.64%) |
Aug 02, 2017 | 66.91 | 66.95 | 65.81 | 66.40 | 347,151 | -0.38(-0.57%) |