Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.42 | 67.42 | 67.42 | 0 | +1.65(+2.51%) | |
Aug 30, 2018 | 67.33 | 68.13 | 65.07 | 65.77 | 494,139 | -1.60(-2.37%) |
Aug 29, 2018 | 67.20 | 68.94 | 67.20 | 67.37 | 335,680 | +0.17(+0.25%) |
Aug 28, 2018 | 66.03 | 67.54 | 65.63 | 67.20 | 255,161 | +1.35(+2.05%) |
Aug 27, 2018 | 66.18 | 67.28 | 65.42 | 65.85 | 472,840 | -0.13(-0.20%) |
Aug 24, 2018 | 65.17 | 66.37 | 64.25 | 65.98 | 320,600 | +0.94(+1.45%) |
Aug 23, 2018 | 64.27 | 65.40 | 63.41 | 65.04 | 351,727 | +0.85(+1.32%) |
Aug 22, 2018 | 60.91 | 64.77 | 60.59 | 64.19 | 1,013,656 | +3.16(+5.18%) |
Aug 21, 2018 | 61.40 | 61.64 | 60.89 | 61.03 | 340,813 | -0.21(-0.34%) |
Aug 20, 2018 | 61.96 | 63.17 | 60.99 | 61.24 | 418,454 | -0.76(-1.23%) |
Aug 17, 2018 | 62.13 | 62.82 | 60.85 | 62.00 | 429,700 | -0.31(-0.50%) |
Aug 16, 2018 | 62.51 | 62.89 | 61.75 | 62.31 | 376,719 | +0.29(+0.47%) |
Aug 15, 2018 | 63.65 | 64.25 | 61.19 | 62.02 | 577,858 | -1.63(-2.56%) |
Aug 14, 2018 | 63.54 | 64.59 | 62.93 | 63.65 | 317,901 | +0.02(+0.03%) |
Aug 13, 2018 | 64.06 | 64.78 | 62.85 | 63.63 | 337,463 | -0.60(-0.93%) |
Aug 10, 2018 | 63.00 | 65.38 | 62.04 | 64.23 | 404,800 | +0.72(+1.13%) |
Aug 09, 2018 | 63.89 | 64.21 | 63.07 | 63.51 | 586,064 | +0.28(+0.44%) |
Aug 08, 2018 | 64.20 | 64.53 | 63.11 | 63.23 | 360,497 | -0.87(-1.36%) |
Aug 07, 2018 | 62.65 | 64.50 | 62.53 | 64.10 | 568,291 | +0.98(+1.55%) |
Aug 06, 2018 | 58.55 | 63.97 | 57.56 | 63.12 | 1,115,382 | +4.18(+7.09%) |
Aug 03, 2018 | 59.48 | 60.22 | 55.86 | 58.94 | 819,000 | -0.61(-1.02%) |
Aug 02, 2018 | 58.13 | 59.83 | 57.05 | 59.55 | 840,908 | +1.15(+1.97%) |
Aug 01, 2018 | 56.54 | 60.00 | 55.89 | 58.40 | 995,614 | +2.14(+3.80%) |
Jul 31, 2018 | 56.60 | 56.85 | 54.82 | 56.26 | 617,361 | +0.12(+0.21%) |
Jul 30, 2018 | 58.20 | 59.28 | 55.28 | 56.14 | 1,180,404 | +0.28(+0.50%) |
Jul 27, 2018 | 57.70 | 58.30 | 54.85 | 55.86 | 646,500 | -2.15(-3.71%) |
Jul 26, 2018 | 58.79 | 59.18 | 56.80 | 58.01 | 1,059,125 | -2.00(-3.33%) |
Jul 25, 2018 | 55.43 | 62.20 | 53.35 | 60.01 | 5,379,457 | +15.79(+35.71%) |
Jul 24, 2018 | 60.63 | 61.07 | 35.41 | 44.22 | 6,152,923 | -15.78(-26.30%) |
Jul 23, 2018 | 59.17 | 60.74 | 58.04 | 60.00 | 532,544 | +0.57(+0.96%) |
Jul 20, 2018 | 59.00 | 60.28 | 59.00 | 59.43 | 438,274 | +0.53(+0.90%) |
Jul 19, 2018 | 60.22 | 60.81 | 58.64 | 58.90 | 629,394 | -1.22(-2.03%) |
Jul 18, 2018 | 60.00 | 60.91 | 59.11 | 60.12 | 730,876 | -0.03(-0.05%) |
Jul 17, 2018 | 58.50 | 60.95 | 57.57 | 60.15 | 1,542,927 | +1.44(+2.45%) |
Jul 16, 2018 | 56.25 | 59.52 | 56.00 | 58.71 | 2,162,163 | +0.94(+1.63%) |
Jul 13, 2018 | 65.99 | 65.99 | 54.87 | 57.77 | 6,486,508 | -10.27(-15.09%) |
Jul 12, 2018 | 67.19 | 68.88 | 66.37 | 68.04 | 825,782 | +0.84(+1.25%) |
Jul 11, 2018 | 64.00 | 68.22 | 63.63 | 67.20 | 2,046,382 | +3.16(+4.93%) |
Jul 10, 2018 | 74.97 | 74.97 | 62.85 | 64.04 | 3,906,486 | -11.43(-15.15%) |
Jul 09, 2018 | 75.41 | 75.98 | 74.45 | 75.47 | 519,685 | +0.61(+0.81%) |
Jul 06, 2018 | 73.86 | 75.95 | 73.40 | 74.86 | 481,291 | +0.86(+1.16%) |
Jul 05, 2018 | 75.18 | 75.18 | 72.90 | 74.00 | 386,921 | -0.58(-0.78%) |
Jul 03, 2018 | 74.58 | 74.58 | 74.58 | 0 | +1.35(+1.84%) | |
Jul 02, 2018 | 75.85 | 75.85 | 71.75 | 73.23 | 2,040,990 | -6.62(-8.29%) |
Jun 29, 2018 | 78.97 | 80.06 | 78.62 | 79.85 | 214,472 | +1.00(+1.27%) |
Jun 28, 2018 | 78.05 | 80.29 | 76.80 | 78.85 | 267,672 | +0.83(+1.06%) |
Jun 27, 2018 | 82.05 | 82.67 | 77.84 | 78.02 | 270,411 | -4.05(-4.93%) |
Jun 26, 2018 | 80.22 | 82.29 | 79.50 | 82.07 | 311,322 | +1.93(+2.41%) |
Jun 25, 2018 | 82.65 | 83.20 | 78.53 | 80.14 | 318,256 | -2.99(-3.60%) |
Jun 22, 2018 | 83.21 | 83.21 | 82.25 | 83.13 | 520,996 | +0.10(+0.12%) |
Jun 21, 2018 | 85.37 | 85.40 | 82.59 | 83.03 | 219,432 | -2.08(-2.44%) |
Jun 20, 2018 | 84.70 | 86.75 | 84.63 | 85.11 | 386,777 | +0.57(+0.67%) |
Jun 19, 2018 | 83.32 | 84.70 | 82.19 | 84.54 | 313,563 | +0.84(+1.00%) |
Jun 18, 2018 | 83.20 | 84.36 | 82.77 | 83.70 | 234,053 | +0.10(+0.12%) |
Jun 15, 2018 | 84.35 | 82.21 | 83.60 | 315,247 | -0.75(-0.89%) | |
Jun 14, 2018 | 82.60 | 84.60 | 82.26 | 84.35 | 377,414 | +2.26(+2.75%) |
Jun 13, 2018 | 80.49 | 82.73 | 80.49 | 82.09 | 331,447 | +1.82(+2.27%) |
Jun 12, 2018 | 78.82 | 80.96 | 78.80 | 80.27 | 457,736 | +1.46(+1.85%) |
Jun 11, 2018 | 78.22 | 79.11 | 77.73 | 78.81 | 469,264 | +0.61(+0.78%) |
Jun 08, 2018 | 76.05 | 78.40 | 75.64 | 78.20 | 369,185 | +2.27(+2.99%) |
Jun 07, 2018 | 77.31 | 77.74 | 75.00 | 75.93 | 365,610 | -1.27(-1.65%) |
Jun 06, 2018 | 76.78 | 77.20 | 380,078 | +0.21(+0.27%) | ||
Jun 05, 2018 | 77.10 | 77.72 | 76.29 | 76.99 | 325,513 | +0.11(+0.14%) |
Jun 04, 2018 | 77.85 | 78.19 | 76.54 | 76.88 | 292,196 | -0.56(-0.72%) |
Jun 01, 2018 | 78.97 | 78.97 | 77.25 | 77.44 | 456,272 | -1.25(-1.59%) |
May 31, 2018 | 78.68 | 79.62 | 78.18 | 78.69 | 337,408 | +0.20(+0.25%) |
May 30, 2018 | 78.00 | 79.56 | 77.34 | 78.49 | 439,091 | +0.18(+0.23%) |
May 29, 2018 | 75.42 | 78.96 | 75.20 | 78.31 | 565,226 | +2.64(+3.49%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +1.99(+2.70%) | |
May 24, 2018 | 73.40 | 74.14 | 72.37 | 73.68 | 506,028 | -0.43(-0.58%) |
May 23, 2018 | 72.16 | 74.50 | 71.92 | 74.11 | 420,415 | +1.73(+2.39%) |
May 22, 2018 | 72.74 | 72.93 | 70.73 | 72.38 | 326,269 | -0.26(-0.36%) |
May 21, 2018 | 73.44 | 74.52 | 72.34 | 72.64 | 348,185 | -0.43(-0.59%) |
May 18, 2018 | 74.41 | 74.61 | 72.19 | 73.07 | 863,849 | -1.20(-1.62%) |
May 17, 2018 | 74.95 | 76.51 | 74.02 | 74.27 | 507,638 | -0.62(-0.83%) |
May 16, 2018 | 78.43 | 79.09 | 73.51 | 74.89 | 996,453 | -3.36(-4.29%) |
May 15, 2018 | 76.10 | 78.32 | 75.92 | 78.25 | 535,291 | +1.74(+2.27%) |
May 14, 2018 | 76.58 | 77.03 | 75.56 | 76.51 | 692,252 | -0.19(-0.25%) |
May 11, 2018 | 77.31 | 78.02 | 75.34 | 76.70 | 885,362 | -0.90(-1.16%) |
May 10, 2018 | 74.82 | 78.96 | 74.82 | 77.60 | 690,180 | +1.97(+2.60%) |
May 09, 2018 | 77.50 | 78.34 | 74.01 | 75.63 | 1,394,799 | -1.96(-2.53%) |
May 08, 2018 | 77.01 | 80.72 | 75.11 | 77.59 | 4,197,069 | -14.67(-15.90%) |
May 07, 2018 | 92.68 | 94.34 | 91.92 | 92.26 | 656,666 | -0.24(-0.26%) |
May 04, 2018 | 89.87 | 92.98 | 89.87 | 92.50 | 447,193 | +2.01(+2.22%) |
May 03, 2018 | 90.35 | 92.33 | 89.30 | 90.49 | 356,429 | -0.42(-0.46%) |
May 02, 2018 | 90.51 | 92.33 | 90.13 | 90.91 | 253,364 | +0.31(+0.34%) |
May 01, 2018 | 89.54 | 90.80 | 88.72 | 90.60 | 258,495 | +1.24(+1.39%) |
Apr 30, 2018 | 90.80 | 91.34 | 89.36 | 89.36 | 250,967 | -1.46(-1.61%) |
Apr 27, 2018 | 88.13 | 90.98 | 86.95 | 90.82 | 446,335 | +2.76(+3.13%) |
Apr 26, 2018 | 88.50 | 89.44 | 87.58 | 88.06 | 312,446 | +0.34(+0.39%) |
Apr 25, 2018 | 88.29 | 88.96 | 87.28 | 87.72 | 333,786 | -1.07(-1.21%) |
Apr 24, 2018 | 90.08 | 90.55 | 87.57 | 88.79 | 215,864 | -0.73(-0.82%) |
Apr 23, 2018 | 91.38 | 91.59 | 88.65 | 89.52 | 241,737 | -1.24(-1.37%) |
Apr 20, 2018 | 91.14 | 92.44 | 90.36 | 90.76 | 238,229 | -0.79(-0.86%) |
Apr 19, 2018 | 91.82 | 92.30 | 90.63 | 91.55 | 163,419 | -0.64(-0.69%) |
Apr 18, 2018 | 92.48 | 92.88 | 91.51 | 92.19 | 253,056 | -0.18(-0.19%) |
Apr 17, 2018 | 91.67 | 92.80 | 90.50 | 92.37 | 421,122 | +1.13(+1.24%) |
Apr 16, 2018 | 90.88 | 92.37 | 90.70 | 91.24 | 364,085 | +1.20(+1.33%) |
Apr 13, 2018 | 89.50 | 90.47 | 88.55 | 90.04 | 261,304 | +0.61(+0.68%) |
Apr 12, 2018 | 89.79 | 90.79 | 88.84 | 89.43 | 301,012 | +0.43(+0.48%) |
Apr 11, 2018 | 88.39 | 90.04 | 87.42 | 89.00 | 370,791 | -0.49(-0.55%) |
Apr 10, 2018 | 89.47 | 90.34 | 88.07 | 89.49 | 650,639 | +0.61(+0.69%) |
Apr 09, 2018 | 86.83 | 89.41 | 86.20 | 88.88 | 293,579 | +2.36(+2.73%) |
Apr 06, 2018 | 87.94 | 89.17 | 85.61 | 86.52 | 285,660 | -2.17(-2.45%) |
Apr 05, 2018 | 87.88 | 90.42 | 87.08 | 88.69 | 295,022 | +1.02(+1.16%) |
Apr 04, 2018 | 85.02 | 88.04 | 84.42 | 87.67 | 299,767 | +0.77(+0.89%) |
Apr 03, 2018 | 84.91 | 87.06 | 84.47 | 86.90 | 285,836 | +2.43(+2.88%) |
Apr 02, 2018 | 86.80 | 86.80 | 83.25 | 84.47 | 305,628 | -2.20(-2.54%) |
Mar 29, 2018 | 86.67 | 86.67 | 86.67 | 0 | +0.46(+0.53%) | |
Mar 28, 2018 | 87.27 | 88.40 | 85.67 | 86.21 | 314,916 | -1.10(-1.26%) |
Mar 27, 2018 | 89.03 | 89.84 | 86.92 | 87.31 | 201,779 | -1.26(-1.42%) |
Mar 26, 2018 | 87.16 | 89.14 | 86.38 | 88.57 | 273,951 | +2.57(+2.99%) |
Mar 23, 2018 | 85.66 | 87.44 | 85.16 | 86.00 | 313,012 | +0.63(+0.74%) |
Mar 22, 2018 | 85.41 | 86.70 | 84.85 | 85.37 | 208,969 | -0.74(-0.86%) |
Mar 21, 2018 | 86.02 | 87.40 | 85.57 | 86.11 | 147,739 | +0.47(+0.55%) |
Mar 20, 2018 | 86.24 | 86.79 | 84.31 | 85.64 | 325,690 | -0.44(-0.51%) |
Mar 19, 2018 | 88.16 | 88.34 | 84.97 | 86.08 | 318,339 | -2.24(-2.54%) |
Mar 16, 2018 | 87.11 | 89.24 | 86.37 | 88.32 | 287,358 | +0.58(+0.66%) |
Mar 15, 2018 | 86.90 | 88.99 | 86.48 | 87.74 | 235,991 | +1.06(+1.22%) |
Mar 14, 2018 | 87.38 | 88.72 | 86.43 | 86.68 | 268,174 | -0.13(-0.15%) |
Mar 13, 2018 | 87.58 | 88.38 | 86.41 | 86.81 | 148,671 | -0.01(-0.01%) |
Mar 12, 2018 | 86.06 | 87.59 | 85.86 | 86.82 | 189,975 | +0.69(+0.80%) |
Mar 09, 2018 | 84.34 | 86.45 | 84.07 | 86.13 | 307,260 | +2.50(+2.99%) |
Mar 08, 2018 | 83.05 | 84.55 | 82.79 | 83.63 | 201,391 | +0.90(+1.09%) |
Mar 07, 2018 | 82.98 | 82.73 | 366,840 | +2.08(+2.58%) | ||
Mar 06, 2018 | 80.07 | 80.94 | 79.07 | 80.65 | 328,056 | +0.53(+0.66%) |
Mar 05, 2018 | 78.79 | 80.64 | 78.44 | 80.12 | 263,378 | +1.16(+1.47%) |
Mar 02, 2018 | 78.73 | 79.52 | 77.95 | 78.96 | 297,735 | -0.56(-0.70%) |
Mar 01, 2018 | 81.02 | 81.39 | 79.28 | 79.52 | 400,122 | -1.60(-1.97%) |
Feb 28, 2018 | 82.90 | 83.25 | 80.85 | 81.12 | 297,552 | -1.65(-1.99%) |
Feb 27, 2018 | 83.67 | 84.35 | 82.13 | 82.77 | 249,882 | -1.58(-1.87%) |
Feb 26, 2018 | 84.15 | 84.98 | 82.38 | 84.35 | 243,616 | +0.57(+0.68%) |
Feb 23, 2018 | 81.00 | 84.73 | 77.93 | 83.78 | 638,914 | +4.13(+5.19%) |
Feb 22, 2018 | 82.43 | 84.00 | 78.98 | 79.65 | 340,376 | -2.70(-3.28%) |
Feb 21, 2018 | 80.17 | 83.87 | 79.71 | 82.35 | 349,605 | +2.40(+3.00%) |
Feb 20, 2018 | 79.53 | 81.09 | 79.17 | 79.95 | 276,224 | -0.15(-0.19%) |
Feb 16, 2018 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) | |
Feb 15, 2018 | 77.77 | 80.47 | 77.48 | 79.80 | 252,345 | +2.50(+3.23%) |
Feb 14, 2018 | 75.66 | 78.23 | 74.73 | 77.30 | 219,933 | +1.31(+1.72%) |
Feb 13, 2018 | 75.55 | 76.88 | 74.53 | 75.99 | 146,033 | +0.43(+0.57%) |
Feb 12, 2018 | 75.64 | 76.56 | 74.64 | 75.56 | 225,703 | +0.22(+0.29%) |
Feb 09, 2018 | 74.41 | 76.01 | 71.94 | 75.34 | 287,768 | +1.62(+2.20%) |
Feb 08, 2018 | 77.31 | 78.50 | 73.66 | 73.72 | 221,463 | -3.29(-4.27%) |
Feb 07, 2018 | 76.83 | 76.84 | 75.87 | 77.01 | 371,052 | -0.06(-0.08%) |
Feb 06, 2018 | 73.83 | 77.56 | 73.83 | 77.07 | 547,496 | +1.07(+1.41%) |
Feb 05, 2018 | 79.48 | 79.48 | 75.58 | 76.00 | 409,066 | -3.52(-4.43%) |
Feb 02, 2018 | 79.55 | 80.49 | 78.60 | 79.52 | 264,149 | -0.10(-0.13%) |
Feb 01, 2018 | 80.33 | 80.75 | 78.57 | 79.62 | 347,551 | -0.64(-0.80%) |
Jan 31, 2018 | 80.25 | 81.34 | 80.00 | 80.26 | 424,978 | +0.08(+0.10%) |
Jan 30, 2018 | 81.57 | 82.78 | 79.59 | 80.18 | 356,086 | -1.94(-2.36%) |
Jan 29, 2018 | 81.39 | 82.36 | 81.12 | 82.12 | 294,781 | +0.71(+0.87%) |
Jan 26, 2018 | 82.60 | 82.80 | 80.60 | 81.41 | 259,501 | -1.21(-1.46%) |
Jan 25, 2018 | 80.00 | 82.82 | 80.00 | 82.62 | 355,867 | +2.71(+3.39%) |
Jan 24, 2018 | 81.69 | 81.69 | 79.50 | 79.91 | 340,180 | -1.44(-1.77%) |
Jan 23, 2018 | 80.23 | 81.48 | 79.83 | 81.35 | 293,259 | +1.05(+1.31%) |
Jan 22, 2018 | 78.34 | 80.42 | 77.34 | 80.30 | 274,342 | +2.00(+2.55%) |
Jan 19, 2018 | 77.24 | 78.46 | 76.94 | 78.30 | 335,215 | +0.90(+1.16%) |
Jan 18, 2018 | 77.05 | 78.20 | 76.36 | 77.40 | 351,848 | -0.49(-0.63%) |
Jan 17, 2018 | 79.73 | 80.24 | 77.80 | 77.89 | 370,232 | -1.86(-2.33%) |
Jan 16, 2018 | 79.21 | 80.86 | 78.92 | 79.75 | 675,322 | +1.19(+1.51%) |
Jan 12, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.47(+0.60%) | |
Jan 11, 2018 | 78.64 | 78.64 | 77.57 | 78.09 | 338,235 | -0.55(-0.70%) |
Jan 10, 2018 | 77.51 | 79.84 | 76.88 | 78.64 | 655,629 | +0.77(+0.99%) |
Jan 09, 2018 | 81.26 | 82.42 | 77.21 | 77.87 | 805,845 | -3.46(-4.25%) |
Jan 08, 2018 | 77.34 | 83.98 | 77.00 | 81.33 | 1,681,929 | +10.24(+14.40%) |
Jan 05, 2018 | 71.42 | 71.83 | 70.46 | 71.09 | 379,788 | -0.09(-0.13%) |
Jan 04, 2018 | 71.70 | 72.03 | 70.19 | 71.18 | 432,296 | +0.01(+0.01%) |
Jan 03, 2018 | 69.50 | 71.35 | 69.21 | 71.17 | 385,340 | +1.71(+2.46%) |
Jan 02, 2018 | 69.04 | 69.87 | 68.98 | 69.46 | 468,886 | +0.42(+0.61%) |
Dec 29, 2017 | 69.04 | 69.04 | 69.04 | 0 | -1.68(-2.38%) | |
Dec 28, 2017 | 70.16 | 70.97 | 70.03 | 70.72 | 126,805 | +0.84(+1.20%) |
Dec 27, 2017 | 68.71 | 70.55 | 68.32 | 69.88 | 253,633 | +1.41(+2.06%) |
Dec 26, 2017 | 69.64 | 70.57 | 68.35 | 68.47 | 311,728 | -1.01(-1.45%) |
Dec 22, 2017 | 70.48 | 71.31 | 69.35 | 69.48 | 195,162 | -1.32(-1.86%) |
Dec 21, 2017 | 71.66 | 72.19 | 70.52 | 70.80 | 254,560 | -0.99(-1.38%) |
Dec 20, 2017 | 72.47 | 73.33 | 71.47 | 71.79 | 349,500 | -0.47(-0.65%) |
Dec 19, 2017 | 71.14 | 72.34 | 70.91 | 72.26 | 483,073 | +1.40(+1.98%) |
Dec 18, 2017 | 70.72 | 71.37 | 70.38 | 70.86 | 301,184 | +0.51(+0.72%) |
Dec 15, 2017 | 70.52 | 71.20 | 69.84 | 70.35 | 475,380 | -0.15(-0.21%) |
Dec 14, 2017 | 68.12 | 70.69 | 68.12 | 70.50 | 712,066 | +2.30(+3.37%) |
Dec 13, 2017 | 66.50 | 68.53 | 66.33 | 68.20 | 429,067 | +1.94(+2.93%) |
Dec 12, 2017 | 65.90 | 67.27 | 65.00 | 66.26 | 386,015 | +0.32(+0.49%) |
Dec 11, 2017 | 66.28 | 67.08 | 65.62 | 65.94 | 654,528 | -0.47(-0.71%) |
Dec 08, 2017 | 68.15 | 68.70 | 66.08 | 66.41 | 571,187 | +0.00(+0.00%) |
Dec 07, 2017 | 66.84 | 68.84 | 65.40 | 1,508,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.32 | 69.75 | 66.75 | 66.83 | 643,475 | -2.15(-3.12%) |
Dec 05, 2017 | 71.00 | 71.45 | 68.11 | 68.98 | 848,134 | -2.03(-2.86%) |
Dec 04, 2017 | 74.36 | 74.36 | 70.93 | 71.01 | 450,203 | -2.99(-4.04%) |
Dec 01, 2017 | 74.39 | 75.50 | 73.46 | 74.00 | 511,861 | -0.82(-1.10%) |
Nov 30, 2017 | 75.51 | 75.61 | 72.88 | 74.82 | 434,791 | -0.84(-1.11%) |
Nov 29, 2017 | 74.69 | 75.82 | 74.19 | 75.66 | 255,551 | +1.15(+1.54%) |
Nov 28, 2017 | 74.20 | 75.88 | 72.50 | 74.51 | 424,032 | -0.72(-0.96%) |
Nov 27, 2017 | 75.85 | 75.85 | 73.62 | 75.23 | 372,437 | -0.62(-0.82%) |
Nov 24, 2017 | 78.10 | 78.13 | 75.78 | 75.85 | 195,529 | -2.21(-2.83%) |
Nov 22, 2017 | 77.36 | 79.00 | 76.46 | 78.06 | 387,371 | +1.23(+1.60%) |
Nov 21, 2017 | 79.91 | 80.85 | 76.30 | 76.83 | 665,532 | -2.45(-3.09%) |
Nov 20, 2017 | 80.71 | 81.33 | 78.70 | 79.28 | 389,890 | -1.43(-1.77%) |
Nov 17, 2017 | 78.25 | 81.89 | 78.12 | 80.71 | 461,321 | +1.94(+2.46%) |
Nov 16, 2017 | 76.65 | 79.29 | 76.63 | 78.77 | 463,556 | +2.10(+2.74%) |
Nov 15, 2017 | 76.50 | 77.17 | 75.28 | 76.67 | 273,169 | -0.14(-0.18%) |
Nov 14, 2017 | 74.95 | 76.93 | 74.11 | 76.81 | 370,876 | +1.81(+2.41%) |
Nov 13, 2017 | 74.54 | 75.87 | 73.28 | 75.00 | 406,723 | +0.23(+0.31%) |
Nov 10, 2017 | 77.26 | 77.49 | 73.90 | 74.77 | 523,358 | -2.72(-3.51%) |
Nov 09, 2017 | 78.00 | 78.42 | 76.65 | 77.49 | 473,373 | -0.57(-0.73%) |
Nov 08, 2017 | 79.47 | 80.13 | 77.12 | 78.06 | 870,495 | -1.76(-2.20%) |
Nov 07, 2017 | 80.20 | 83.70 | 78.52 | 79.82 | 2,088,941 | -8.41(-9.53%) |
Nov 06, 2017 | 84.10 | 89.34 | 84.10 | 88.23 | 896,766 | +3.76(+4.45%) |
Nov 03, 2017 | 85.22 | 85.91 | 83.85 | 84.47 | 632,380 | -0.85(-1.00%) |
Nov 02, 2017 | 88.71 | 90.35 | 85.15 | 85.32 | 337,439 | -3.67(-4.12%) |
Nov 01, 2017 | 88.36 | 89.63 | 86.78 | 88.99 | 278,298 | +1.41(+1.61%) |
Oct 31, 2017 | 86.61 | 87.94 | 86.05 | 87.58 | 333,063 | +1.07(+1.24%) |
Oct 30, 2017 | 86.84 | 87.24 | 85.13 | 86.51 | 383,841 | -0.64(-0.73%) |
Oct 27, 2017 | 88.00 | 88.34 | 86.20 | 87.15 | 388,777 | -0.50(-0.57%) |
Oct 26, 2017 | 88.52 | 88.52 | 87.26 | 87.65 | 235,054 | -0.82(-0.93%) |
Oct 25, 2017 | 90.15 | 90.97 | 88.38 | 88.47 | 320,220 | -2.07(-2.29%) |
Oct 24, 2017 | 91.64 | 91.87 | 90.30 | 90.54 | 204,900 | -0.94(-1.03%) |
Oct 23, 2017 | 91.49 | 93.72 | 91.38 | 91.48 | 229,569 | -0.01(-0.01%) |
Oct 20, 2017 | 91.93 | 92.00 | 91.07 | 91.49 | 164,882 | +0.39(+0.43%) |
Oct 19, 2017 | 90.76 | 91.16 | 89.51 | 91.10 | 177,441 | +0.45(+0.50%) |
Oct 18, 2017 | 90.45 | 90.98 | 90.03 | 90.65 | 157,545 | +0.21(+0.23%) |
Oct 17, 2017 | 90.47 | 91.29 | 89.77 | 90.44 | 145,640 | +0.09(+0.10%) |
Oct 16, 2017 | 92.82 | 93.58 | 89.63 | 90.35 | 464,867 | -2.73(-2.93%) |
Oct 13, 2017 | 92.77 | 93.98 | 92.56 | 93.08 | 200,227 | +0.33(+0.36%) |
Oct 12, 2017 | 93.00 | 93.39 | 92.52 | 92.75 | 177,590 | -0.07(-0.08%) |
Oct 11, 2017 | 92.15 | 93.77 | 92.03 | 92.82 | 183,146 | +0.62(+0.67%) |
Oct 10, 2017 | 92.00 | 92.49 | 91.73 | 92.20 | 200,568 | -0.04(-0.04%) |
Oct 09, 2017 | 92.07 | 93.81 | 91.86 | 92.24 | 250,702 | +0.04(+0.04%) |
Oct 06, 2017 | 93.16 | 93.16 | 91.62 | 92.20 | 271,252 | -1.11(-1.19%) |
Oct 05, 2017 | 91.85 | 93.83 | 91.49 | 93.31 | 297,549 | +1.58(+1.72%) |
Oct 04, 2017 | 90.14 | 92.44 | 90.14 | 91.73 | 261,901 | +1.31(+1.45%) |
Oct 03, 2017 | 90.78 | 90.99 | 88.62 | 90.42 | 274,466 | -0.35(-0.39%) |
Oct 02, 2017 | 90.62 | 93.32 | 90.27 | 90.77 | 440,601 | -0.11(-0.12%) |
Sep 29, 2017 | 88.89 | 91.00 | 88.26 | 90.88 | 330,387 | +1.97(+2.22%) |
Sep 28, 2017 | 90.45 | 90.45 | 88.53 | 88.91 | 425,041 | -2.09(-2.30%) |
Sep 27, 2017 | 88.36 | 91.76 | 88.36 | 91.00 | 397,008 | +3.00(+3.41%) |
Sep 26, 2017 | 88.72 | 89.19 | 87.70 | 88.00 | 263,782 | -0.47(-0.53%) |
Sep 25, 2017 | 87.13 | 88.73 | 86.68 | 88.47 | 457,660 | +0.77(+0.88%) |
Sep 22, 2017 | 86.43 | 87.80 | 86.11 | 87.70 | 153,160 | +1.44(+1.67%) |
Sep 21, 2017 | 87.63 | 87.63 | 86.20 | 86.26 | 112,309 | -1.57(-1.79%) |
Sep 20, 2017 | 87.61 | 87.96 | 87.20 | 87.83 | 291,630 | +0.24(+0.27%) |
Sep 19, 2017 | 87.30 | 88.64 | 86.83 | 87.59 | 270,495 | +0.24(+0.27%) |
Sep 18, 2017 | 88.19 | 88.48 | 86.10 | 87.35 | 399,033 | -0.53(-0.60%) |
Sep 15, 2017 | 88.16 | 88.57 | 87.37 | 87.88 | 700,955 | -0.95(-1.07%) |
Sep 14, 2017 | 90.40 | 91.25 | 88.67 | 88.83 | 420,078 | -2.25(-2.47%) |
Sep 13, 2017 | 88.58 | 91.99 | 88.17 | 91.08 | 636,353 | +2.31(+2.60%) |
Sep 12, 2017 | 88.36 | 88.80 | 86.94 | 88.77 | 229,994 | +0.69(+0.78%) |
Sep 11, 2017 | 89.00 | 89.34 | 87.11 | 88.08 | 268,782 | -0.27(-0.31%) |
Sep 08, 2017 | 86.29 | 89.27 | 86.06 | 88.35 | 275,267 | +1.89(+2.19%) |
Sep 07, 2017 | 84.91 | 86.49 | 84.43 | 86.46 | 281,592 | +1.75(+2.07%) |
Sep 06, 2017 | 85.50 | 85.85 | 83.96 | 84.71 | 226,246 | -0.74(-0.87%) |
Sep 05, 2017 | 84.90 | 85.86 | 84.68 | 85.45 | 331,969 | +0.26(+0.31%) |