Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.09 | 58.88 | 58.03 | 58.26 | 467,655 | +0.15(+0.25%) |
Aug 29, 2018 | 58.87 | 58.90 | 57.98 | 58.11 | 425,217 | -0.67(-1.14%) |
Aug 28, 2018 | 58.77 | 59.33 | 58.24 | 58.78 | 265,807 | +0.30(+0.51%) |
Aug 27, 2018 | 57.51 | 59.32 | 57.41 | 58.49 | 303,803 | +1.30(+2.27%) |
Aug 24, 2018 | 57.68 | 57.88 | 56.89 | 57.19 | 267,030 | -0.16(-0.27%) |
Aug 23, 2018 | 57.76 | 58.46 | 57.30 | 57.34 | 306,409 | -0.31(-0.53%) |
Aug 22, 2018 | 57.37 | 58.04 | 57.18 | 57.65 | 290,418 | +0.06(+0.10%) |
Aug 21, 2018 | 56.81 | 58.16 | 56.81 | 57.59 | 323,311 | +0.95(+1.67%) |
Aug 20, 2018 | 56.75 | 57.15 | 56.22 | 56.64 | 254,209 | -0.09(-0.16%) |
Aug 17, 2018 | 57.30 | 57.76 | 55.89 | 56.73 | 549,589 | -1.08(-1.87%) |
Aug 16, 2018 | 58.66 | 58.90 | 57.65 | 57.82 | 326,877 | -0.44(-0.76%) |
Aug 15, 2018 | 58.76 | 59.23 | 57.74 | 58.26 | 361,378 | -0.90(-1.52%) |
Aug 14, 2018 | 58.98 | 59.82 | 58.98 | 59.16 | 435,668 | +0.46(+0.79%) |
Aug 13, 2018 | 58.85 | 59.26 | 58.52 | 58.69 | 336,780 | +0.04(+0.07%) |
Aug 10, 2018 | 59.60 | 59.73 | 58.22 | 58.65 | 368,423 | -1.50(-2.49%) |
Aug 09, 2018 | 61.30 | 61.34 | 60.04 | 60.15 | 472,613 | -1.27(-2.07%) |
Aug 08, 2018 | 60.24 | 61.45 | 60.14 | 61.42 | 360,815 | +0.95(+1.56%) |
Aug 07, 2018 | 60.62 | 60.86 | 60.09 | 60.48 | 273,297 | +0.10(+0.16%) |
Aug 06, 2018 | 59.62 | 60.54 | 58.95 | 60.38 | 480,765 | +0.78(+1.31%) |
Aug 03, 2018 | 59.47 | 59.89 | 58.62 | 59.60 | 411,659 | +0.43(+0.73%) |
Aug 02, 2018 | 58.65 | 59.71 | 58.16 | 59.17 | 523,362 | +0.15(+0.25%) |
Aug 01, 2018 | 60.26 | 60.85 | 58.43 | 59.02 | 952,801 | -1.32(-2.19%) |
Jul 31, 2018 | 56.90 | 63.30 | 56.90 | 60.34 | 1,249,124 | +0.95(+1.59%) |
Jul 30, 2018 | 59.13 | 60.23 | 59.09 | 59.39 | 888,532 | +0.28(+0.47%) |
Jul 27, 2018 | 58.29 | 59.94 | 58.29 | 59.12 | 393,898 | +1.59(+2.76%) |
Jul 26, 2018 | 56.57 | 58.13 | 56.57 | 57.53 | 321,867 | +0.93(+1.64%) |
Jul 25, 2018 | 57.95 | 58.08 | 55.39 | 56.60 | 471,407 | -1.36(-2.35%) |
Jul 24, 2018 | 58.83 | 59.45 | 57.83 | 57.96 | 520,674 | -0.50(-0.86%) |
Jul 23, 2018 | 58.72 | 58.82 | 57.25 | 58.47 | 247,189 | -0.49(-0.84%) |
Jul 20, 2018 | 59.48 | 59.82 | 58.81 | 58.96 | 275,888 | -0.61(-1.03%) |
Jul 19, 2018 | 59.92 | 60.59 | 59.34 | 59.57 | 546,797 | -0.43(-0.72%) |
Jul 18, 2018 | 59.77 | 60.25 | 59.12 | 60.00 | 1,043,188 | +0.94(+1.58%) |
Jul 17, 2018 | 58.18 | 59.38 | 58.18 | 59.07 | 466,195 | +0.98(+1.68%) |
Jul 16, 2018 | 58.18 | 58.81 | 58.02 | 58.09 | 352,360 | -0.18(-0.30%) |
Jul 13, 2018 | 58.83 | 59.45 | 58.24 | 58.27 | 310,974 | -0.67(-1.14%) |
Jul 12, 2018 | 58.49 | 59.71 | 58.27 | 58.94 | 392,494 | +0.68(+1.17%) |
Jul 11, 2018 | 59.71 | 59.96 | 58.23 | 58.26 | 320,858 | -2.08(-3.45%) |
Jul 10, 2018 | 60.15 | 60.64 | 60.05 | 60.34 | 197,367 | +0.11(+0.18%) |
Jul 09, 2018 | 60.22 | 60.63 | 58.95 | 60.23 | 282,616 | -0.03(-0.05%) |
Jul 06, 2018 | 60.33 | 58.30 | 60.26 | 235,486 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.56 | 59.62 | 58.22 | 59.38 | 357,424 | +2.68(+4.73%) |
Jul 03, 2018 | 56.70 | 56.70 | 56.70 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.54 | 58.04 | 56.19 | 57.96 | 332,847 | +0.73(+1.27%) |
Jun 29, 2018 | 57.46 | 58.55 | 57.23 | 57.23 | 258,875 | +0.15(+0.26%) |
Jun 28, 2018 | 57.51 | 58.06 | 56.39 | 57.09 | 393,837 | -0.49(-0.86%) |
Jun 27, 2018 | 59.61 | 60.26 | 57.52 | 57.58 | 188,884 | -1.90(-3.20%) |
Jun 26, 2018 | 58.88 | 60.08 | 58.88 | 59.48 | 474,050 | +1.36(+2.34%) |
Jun 25, 2018 | 59.46 | 59.49 | 57.77 | 58.12 | 537,277 | -1.83(-3.06%) |
Jun 22, 2018 | 60.04 | 60.37 | 58.97 | 59.95 | 497,838 | +0.42(+0.71%) |
Jun 21, 2018 | 60.10 | 60.26 | 59.15 | 59.53 | 308,701 | -0.58(-0.97%) |
Jun 20, 2018 | 60.56 | 61.04 | 59.66 | 60.11 | 242,229 | -0.01(-0.02%) |
Jun 19, 2018 | 59.01 | 60.19 | 58.71 | 60.12 | 305,711 | +0.32(+0.53%) |
Jun 18, 2018 | 59.12 | 59.94 | 57.90 | 59.81 | 315,858 | +0.43(+0.73%) |
Jun 15, 2018 | 61.02 | 59.21 | 59.37 | 609,074 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.09 | 61.75 | 60.81 | 61.02 | 264,422 | +0.10(+0.16%) |
Jun 13, 2018 | 61.25 | 61.94 | 60.82 | 60.92 | 309,259 | -0.34(-0.55%) |
Jun 12, 2018 | 61.31 | 61.31 | 60.31 | 61.25 | 405,672 | +0.34(+0.57%) |
Jun 11, 2018 | 62.15 | 62.32 | 60.28 | 60.91 | 392,251 | -1.25(-2.01%) |
Jun 08, 2018 | 63.89 | 64.45 | 61.31 | 62.16 | 679,122 | -2.74(-4.22%) |
Jun 07, 2018 | 67.07 | 67.12 | 64.52 | 64.90 | 727,166 | -3.26(-4.78%) |
Jun 06, 2018 | 67.53 | 68.19 | 67.03 | 68.16 | 329,461 | +0.89(+1.32%) |
Jun 05, 2018 | 65.98 | 67.37 | 65.88 | 67.27 | 281,265 | +1.63(+2.48%) |
Jun 04, 2018 | 65.84 | 66.21 | 65.22 | 65.65 | 205,814 | +0.10(+0.15%) |
Jun 01, 2018 | 65.05 | 65.91 | 64.83 | 65.55 | 183,805 | +0.99(+1.53%) |
May 31, 2018 | 65.52 | 66.00 | 64.44 | 64.57 | 241,736 | -0.99(-1.50%) |
May 30, 2018 | 65.43 | 66.95 | 65.15 | 65.55 | 463,053 | +0.64(+0.99%) |
May 29, 2018 | 64.35 | 65.38 | 62.51 | 64.91 | 319,785 | -0.11(-0.17%) |
May 25, 2018 | 65.02 | 65.02 | 65.02 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.59 | 65.31 | 64.13 | 65.18 | 227,233 | +0.58(+0.90%) |
May 23, 2018 | 63.87 | 65.01 | 63.71 | 64.59 | 184,580 | +0.35(+0.55%) |
May 22, 2018 | 63.78 | 65.34 | 63.78 | 64.24 | 210,683 | +0.92(+1.45%) |
May 21, 2018 | 63.55 | 64.29 | 62.77 | 63.32 | 199,697 | +0.61(+0.97%) |
May 18, 2018 | 64.49 | 64.51 | 61.74 | 62.71 | 470,454 | -2.45(-3.76%) |
May 17, 2018 | 65.24 | 65.69 | 64.60 | 65.17 | 279,659 | -0.15(-0.23%) |
May 16, 2018 | 64.44 | 65.88 | 64.40 | 65.31 | 252,197 | +1.25(+1.95%) |
May 15, 2018 | 64.37 | 64.54 | 63.79 | 64.06 | 244,789 | -0.23(-0.35%) |
May 14, 2018 | 64.31 | 65.52 | 64.17 | 64.29 | 208,003 | +0.43(+0.68%) |
May 11, 2018 | 64.73 | 64.83 | 63.27 | 63.86 | 258,252 | -1.07(-1.65%) |
May 10, 2018 | 64.21 | 65.17 | 63.66 | 64.93 | 275,333 | +1.11(+1.74%) |
May 09, 2018 | 63.51 | 64.10 | 63.01 | 63.82 | 284,025 | +0.44(+0.70%) |
May 08, 2018 | 62.75 | 63.59 | 62.62 | 63.37 | 285,678 | +0.52(+0.83%) |
May 07, 2018 | 62.31 | 63.26 | 61.86 | 62.85 | 378,141 | +1.24(+2.01%) |
May 04, 2018 | 60.24 | 62.25 | 59.77 | 61.61 | 328,858 | +1.03(+1.71%) |
May 03, 2018 | 59.91 | 60.95 | 58.31 | 60.58 | 566,265 | +0.33(+0.54%) |
May 02, 2018 | 59.40 | 61.18 | 59.03 | 60.25 | 666,280 | +0.91(+1.53%) |
May 01, 2018 | 59.32 | 59.64 | 56.51 | 59.34 | 750,484 | +0.67(+1.14%) |
Apr 30, 2018 | 60.05 | 60.50 | 58.29 | 58.67 | 508,619 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.03 | 60.04 | 390,224 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.82 | 61.19 | 281,724 | +1.87(+3.16%) |
Apr 25, 2018 | 59.21 | 59.76 | 57.72 | 59.31 | 348,531 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.01 | 621,979 | -1.80(-2.97%) |
Apr 23, 2018 | 60.48 | 61.54 | 60.18 | 60.81 | 441,400 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,830 | -0.92(-1.50%) |
Apr 19, 2018 | 64.36 | 64.36 | 60.93 | 61.02 | 583,590 | -3.96(-6.10%) |
Apr 18, 2018 | 67.10 | 67.10 | 64.86 | 64.98 | 613,454 | -2.43(-3.61%) |
Apr 17, 2018 | 67.00 | 67.93 | 66.32 | 67.41 | 352,291 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.41 | 65.19 | 66.26 | 479,070 | +0.84(+1.28%) |
Apr 13, 2018 | 65.22 | 66.14 | 64.77 | 65.42 | 599,708 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.95 | 63.89 | 64.46 | 433,322 | +0.70(+1.10%) |
Apr 11, 2018 | 62.36 | 64.34 | 61.94 | 63.76 | 404,440 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.25 | 61.05 | 62.85 | 595,427 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.52 | 60.58 | 224,399 | +0.15(+0.24%) |
Apr 06, 2018 | 61.05 | 62.00 | 60.01 | 60.43 | 292,868 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.12 | 61.76 | 62.00 | 452,792 | -0.04(-0.06%) |
Apr 04, 2018 | 59.77 | 62.29 | 59.38 | 62.04 | 445,785 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.66 | 60.21 | 61.34 | 580,994 | +1.69(+2.84%) |
Apr 02, 2018 | 62.45 | 62.84 | 59.18 | 59.65 | 581,314 | -3.31(-5.26%) |
Mar 29, 2018 | 62.96 | 62.96 | 62.96 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.36 | 60.57 | 61.40 | 332,489 | -0.68(-1.09%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.71 | 62.08 | 338,202 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,818 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.26 | 62.75 | 62.78 | 358,900 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.06 | 66.60 | 66.66 | 349,159 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,886 | +0.79(+1.16%) |
Mar 20, 2018 | 68.46 | 68.90 | 67.89 | 68.11 | 259,674 | -0.34(-0.49%) |
Mar 19, 2018 | 69.25 | 69.35 | 67.32 | 68.45 | 289,595 | -1.16(-1.67%) |
Mar 16, 2018 | 70.36 | 70.44 | 68.83 | 69.61 | 706,254 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.61 | 68.67 | 70.49 | 541,127 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.97 | 414,502 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.02 | 69.22 | 415,534 | -0.77(-1.10%) |
Mar 12, 2018 | 70.96 | 71.60 | 69.92 | 69.98 | 252,409 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.16 | 68.88 | 70.61 | 428,694 | +1.54(+2.23%) |
Mar 08, 2018 | 69.24 | 69.46 | 68.43 | 69.07 | 270,330 | +0.21(+0.30%) |
Mar 07, 2018 | 68.38 | 69.85 | 68.28 | 68.86 | 441,753 | -0.22(-0.31%) |
Mar 06, 2018 | 66.48 | 69.26 | 66.21 | 69.08 | 480,073 | +2.98(+4.50%) |
Mar 05, 2018 | 65.73 | 66.84 | 65.50 | 66.10 | 464,271 | +0.14(+0.21%) |
Mar 02, 2018 | 64.47 | 66.21 | 64.14 | 65.96 | 259,740 | +0.82(+1.26%) |
Mar 01, 2018 | 65.44 | 66.37 | 64.15 | 65.15 | 299,844 | -0.20(-0.30%) |
Feb 28, 2018 | 66.32 | 66.93 | 65.34 | 65.34 | 341,705 | -0.37(-0.57%) |
Feb 27, 2018 | 66.62 | 67.34 | 65.72 | 65.72 | 808,093 | -0.80(-1.20%) |
Feb 26, 2018 | 66.22 | 66.87 | 65.84 | 66.52 | 368,607 | +0.28(+0.42%) |
Feb 23, 2018 | 66.28 | 66.90 | 65.36 | 66.24 | 307,370 | +0.73(+1.11%) |
Feb 22, 2018 | 65.51 | 397,828 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.66 | 66.98 | 65.89 | 66.28 | 497,278 | -0.05(-0.07%) |
Feb 20, 2018 | 64.05 | 67.45 | 63.93 | 66.33 | 558,011 | +1.73(+2.68%) |
Feb 16, 2018 | 64.59 | 64.59 | 64.59 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.46 | 65.86 | 63.91 | 65.68 | 301,470 | +0.91(+1.40%) |
Feb 14, 2018 | 62.95 | 65.16 | 62.92 | 64.77 | 379,876 | +1.36(+2.14%) |
Feb 13, 2018 | 63.99 | 64.11 | 62.54 | 63.41 | 470,987 | -0.79(-1.23%) |
Feb 12, 2018 | 64.19 | 64.82 | 63.22 | 64.20 | 488,328 | +0.65(+1.02%) |
Feb 09, 2018 | 62.61 | 64.31 | 61.06 | 63.55 | 730,046 | +2.07(+3.37%) |
Feb 08, 2018 | 63.90 | 64.54 | 61.59 | 61.48 | 588,005 | -2.34(-3.67%) |
Feb 07, 2018 | 65.58 | 65.58 | 63.55 | 63.83 | 541,631 | -2.22(-3.36%) |
Feb 06, 2018 | 63.31 | 66.60 | 62.41 | 66.04 | 602,705 | +1.01(+1.56%) |
Feb 05, 2018 | 67.47 | 68.77 | 64.68 | 65.03 | 730,476 | -3.64(-5.29%) |
Feb 02, 2018 | 70.91 | 71.73 | 68.30 | 68.66 | 429,843 | -3.08(-4.30%) |
Feb 01, 2018 | 69.59 | 72.71 | 69.59 | 71.75 | 477,912 | +1.67(+2.38%) |
Jan 31, 2018 | 71.68 | 74.39 | 68.19 | 70.08 | 781,383 | -1.10(-1.55%) |
Jan 30, 2018 | 71.66 | 73.30 | 70.82 | 71.19 | 583,906 | -1.88(-2.58%) |
Jan 29, 2018 | 72.49 | 73.32 | 70.75 | 73.07 | 488,864 | +0.50(+0.69%) |
Jan 26, 2018 | 71.79 | 72.66 | 71.34 | 72.57 | 338,053 | +1.54(+2.16%) |
Jan 25, 2018 | 74.89 | 74.89 | 70.79 | 71.03 | 458,992 | -2.64(-3.58%) |
Jan 24, 2018 | 76.04 | 76.11 | 72.81 | 73.67 | 430,926 | -2.30(-3.02%) |
Jan 23, 2018 | 75.92 | 76.84 | 75.06 | 75.97 | 328,859 | +0.47(+0.63%) |
Jan 22, 2018 | 76.19 | 76.51 | 75.15 | 75.49 | 517,329 | -0.90(-1.17%) |
Jan 19, 2018 | 74.67 | 76.61 | 74.28 | 76.39 | 603,676 | +1.92(+2.58%) |
Jan 18, 2018 | 73.90 | 75.66 | 73.81 | 74.47 | 611,918 | +0.56(+0.76%) |
Jan 17, 2018 | 71.56 | 73.91 | 71.17 | 73.91 | 664,628 | +3.12(+4.41%) |
Jan 16, 2018 | 70.87 | 71.52 | 70.13 | 70.78 | 447,353 | +0.60(+0.86%) |
Jan 12, 2018 | 70.18 | 70.18 | 70.18 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.79 | 69.88 | 67.79 | 69.57 | 529,281 | +2.31(+3.43%) |
Jan 10, 2018 | 67.32 | 68.09 | 66.58 | 67.27 | 596,640 | -0.72(-1.06%) |
Jan 09, 2018 | 70.89 | 71.02 | 67.87 | 67.98 | 529,751 | -2.60(-3.69%) |
Jan 08, 2018 | 70.74 | 71.56 | 69.97 | 70.59 | 514,320 | -0.21(-0.29%) |
Jan 05, 2018 | 67.09 | 70.97 | 66.81 | 70.79 | 670,723 | +3.83(+5.72%) |
Jan 04, 2018 | 67.89 | 68.39 | 66.26 | 66.96 | 856,003 | -0.95(-1.39%) |
Jan 03, 2018 | 68.78 | 69.24 | 67.59 | 67.91 | 507,599 | -0.48(-0.71%) |
Jan 02, 2018 | 67.05 | 68.86 | 66.62 | 68.39 | 454,942 | +1.90(+2.86%) |
Dec 29, 2017 | 66.49 | 66.49 | 66.49 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.23 | 68.42 | 67.52 | 67.80 | 188,373 | -0.13(-0.19%) |
Dec 27, 2017 | 67.79 | 68.62 | 67.39 | 67.93 | 233,962 | +0.17(+0.25%) |
Dec 26, 2017 | 68.47 | 68.88 | 67.31 | 67.76 | 375,383 | -1.49(-2.15%) |
Dec 22, 2017 | 69.40 | 69.79 | 68.69 | 69.25 | 145,746 | -0.22(-0.31%) |
Dec 21, 2017 | 70.06 | 70.81 | 68.73 | 69.46 | 292,137 | -0.61(-0.87%) |
Dec 20, 2017 | 70.81 | 71.14 | 69.64 | 70.07 | 185,108 | +0.08(+0.11%) |
Dec 19, 2017 | 70.67 | 71.57 | 69.81 | 69.99 | 304,878 | -0.84(-1.18%) |
Dec 18, 2017 | 70.39 | 71.33 | 70.22 | 70.83 | 398,516 | +0.48(+0.69%) |
Dec 15, 2017 | 68.63 | 71.18 | 68.04 | 70.35 | 649,935 | +1.95(+2.85%) |
Dec 14, 2017 | 68.62 | 70.06 | 68.17 | 68.40 | 359,500 | -0.23(-0.33%) |
Dec 13, 2017 | 68.23 | 69.46 | 68.12 | 68.62 | 322,944 | +0.61(+0.90%) |
Dec 12, 2017 | 69.01 | 69.07 | 67.60 | 68.01 | 391,824 | -1.14(-1.65%) |
Dec 11, 2017 | 67.96 | 69.79 | 67.37 | 69.16 | 598,158 | -0.25(-0.35%) |
Dec 08, 2017 | 71.71 | 71.71 | 69.12 | 69.40 | 444,110 | -1.45(-2.04%) |
Dec 07, 2017 | 70.87 | 71.39 | 70.25 | 70.85 | 349,171 | +0.79(+1.12%) |
Dec 06, 2017 | 68.82 | 70.60 | 68.72 | 70.06 | 346,388 | +0.69(+0.99%) |
Dec 05, 2017 | 68.67 | 71.60 | 68.00 | 69.37 | 475,865 | +0.17(+0.24%) |
Dec 04, 2017 | 72.18 | 72.90 | 68.56 | 69.21 | 688,369 | -2.28(-3.18%) |
Dec 01, 2017 | 73.51 | 73.65 | 70.88 | 71.48 | 917,233 | -2.38(-3.23%) |
Nov 30, 2017 | 75.37 | 76.01 | 73.17 | 73.87 | 616,432 | -0.96(-1.28%) |
Nov 29, 2017 | 82.49 | 83.21 | 74.25 | 74.82 | 771,034 | -7.88(-9.53%) |
Nov 28, 2017 | 82.51 | 83.10 | 82.18 | 82.70 | 225,325 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.88 | 82.03 | 82.03 | 257,042 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.90 | 185,697 | +1.54(+1.87%) |
Nov 22, 2017 | 84.62 | 85.09 | 82.05 | 82.36 | 210,639 | -1.99(-2.36%) |
Nov 21, 2017 | 82.62 | 84.67 | 82.62 | 84.35 | 359,959 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.02 | 82.69 | 294,492 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.63 | 80.63 | 80.82 | 487,163 | -1.07(-1.31%) |
Nov 16, 2017 | 80.58 | 82.65 | 80.58 | 81.90 | 404,282 | +1.98(+2.48%) |
Nov 15, 2017 | 80.65 | 81.27 | 77.74 | 79.92 | 518,824 | -1.34(-1.65%) |
Nov 14, 2017 | 81.79 | 82.58 | 80.74 | 81.26 | 403,358 | -1.10(-1.34%) |
Nov 13, 2017 | 81.78 | 82.70 | 81.25 | 82.36 | 365,604 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.67 | 81.78 | 82.43 | 296,022 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.75 | 81.53 | 83.26 | 449,986 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.01 | 86.05 | 474,161 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.22 | 83.81 | 360,489 | +0.33(+0.39%) |
Nov 06, 2017 | 81.83 | 83.56 | 81.05 | 83.48 | 403,679 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.01 | 81.45 | 81.98 | 458,649 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.83 | 82.08 | 537,281 | +1.31(+1.62%) |
Nov 01, 2017 | 84.52 | 85.19 | 79.48 | 80.77 | 920,817 | -2.70(-3.23%) |
Oct 31, 2017 | 88.92 | 89.74 | 79.91 | 83.47 | 1,990,134 | -8.79(-9.53%) |
Oct 30, 2017 | 92.93 | 93.60 | 90.65 | 92.26 | 665,156 | -0.60(-0.65%) |
Oct 27, 2017 | 91.19 | 92.97 | 89.52 | 92.86 | 605,068 | +2.78(+3.08%) |
Oct 26, 2017 | 89.80 | 90.66 | 88.89 | 90.08 | 417,673 | +0.64(+0.72%) |
Oct 25, 2017 | 89.95 | 90.41 | 87.42 | 89.44 | 336,487 | -0.79(-0.87%) |
Oct 24, 2017 | 89.09 | 90.74 | 88.98 | 90.23 | 356,370 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.17 | 88.70 | 445,982 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.80 | 88.68 | 88.89 | 422,175 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.72 | 88.47 | 430,195 | -0.54(-0.61%) |
Oct 18, 2017 | 88.39 | 89.21 | 86.70 | 89.01 | 446,308 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.43 | 87.08 | 88.05 | 303,841 | +0.22(+0.25%) |
Oct 16, 2017 | 87.69 | 88.55 | 86.49 | 87.84 | 442,422 | +0.77(+0.88%) |
Oct 13, 2017 | 85.94 | 87.35 | 85.07 | 87.07 | 476,191 | +2.24(+2.64%) |
Oct 12, 2017 | 83.26 | 85.37 | 83.22 | 84.83 | 494,823 | +1.55(+1.86%) |
Oct 11, 2017 | 82.44 | 83.68 | 82.42 | 83.29 | 195,119 | +0.41(+0.50%) |
Oct 10, 2017 | 83.31 | 83.65 | 81.65 | 82.87 | 223,322 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.66 | 196,980 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 81.00 | 82.06 | 295,203 | +0.22(+0.26%) |
Oct 05, 2017 | 81.72 | 82.07 | 80.68 | 81.85 | 339,045 | +0.41(+0.51%) |
Oct 04, 2017 | 81.62 | 82.10 | 80.79 | 81.43 | 262,909 | -0.10(-0.12%) |
Oct 03, 2017 | 81.87 | 82.51 | 80.35 | 81.53 | 449,452 | -0.32(-0.39%) |
Oct 02, 2017 | 80.66 | 81.97 | 79.93 | 81.85 | 725,560 | +2.28(+2.86%) |
Sep 29, 2017 | 77.41 | 79.66 | 77.07 | 79.57 | 496,318 | +2.40(+3.12%) |
Sep 28, 2017 | 75.78 | 77.21 | 74.70 | 77.17 | 405,927 | +1.37(+1.81%) |
Sep 27, 2017 | 76.47 | 75.80 | 605,937 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.02 | 73.25 | 70.68 | 71.36 | 399,194 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.81 | 72.25 | 72.57 | 353,217 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.24 | 72.45 | 75.02 | 317,632 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.63 | 72.76 | 376,319 | -0.53(-0.73%) |
Sep 20, 2017 | 75.94 | 76.03 | 72.71 | 73.30 | 388,496 | -2.70(-3.55%) |
Sep 19, 2017 | 77.17 | 77.69 | 75.77 | 75.99 | 565,270 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.17 | 442,376 | +2.50(+3.35%) |
Sep 15, 2017 | 73.87 | 74.95 | 73.38 | 74.66 | 447,338 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.04 | 73.51 | 74.17 | 198,833 | +0.30(+0.40%) |
Sep 13, 2017 | 73.60 | 74.27 | 72.67 | 73.88 | 193,325 | -0.11(-0.15%) |
Sep 12, 2017 | 73.02 | 74.09 | 72.80 | 73.98 | 249,278 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.20 | 71.43 | 72.90 | 276,496 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.44 | 70.52 | 223,916 | -2.08(-2.86%) |
Sep 07, 2017 | 71.89 | 72.75 | 71.22 | 72.60 | 207,871 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.79 | 384,516 | -0.17(-0.23%) |
Sep 05, 2017 | 73.41 | 70.96 | 71.95 | 280,518 | -1.51(-2.05%) |