Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.52 | 44.25 | 41.98 | 42.21 | 39,991 | -0.95(-2.20%) |
Sep 27, 2018 | 44.60 | 44.60 | 42.86 | 43.15 | 33,378 | -1.44(-3.23%) |
Sep 26, 2018 | 46.97 | 47.75 | 44.15 | 44.59 | 86,520 | -2.01(-4.31%) |
Sep 25, 2018 | 46.45 | 47.11 | 46.42 | 46.60 | 25,728 | +0.10(+0.22%) |
Sep 24, 2018 | 47.63 | 47.68 | 46.38 | 46.50 | 26,383 | -1.87(-3.86%) |
Sep 21, 2018 | 49.34 | 49.34 | 47.00 | 48.37 | 65,332 | -0.97(-1.96%) |
Sep 20, 2018 | 51.67 | 51.67 | 48.38 | 49.33 | 64,555 | -1.13(-2.25%) |
Sep 19, 2018 | 51.43 | 52.49 | 50.47 | 50.47 | 15,319 | -0.73(-1.42%) |
Sep 18, 2018 | 50.29 | 52.19 | 50.29 | 51.19 | 22,359 | +1.16(+2.31%) |
Sep 17, 2018 | 52.42 | 52.42 | 49.96 | 50.03 | 15,325 | -2.14(-4.11%) |
Sep 14, 2018 | 51.83 | 52.32 | 49.80 | 52.18 | 97,846 | +0.89(+1.73%) |
Sep 13, 2018 | 54.03 | 54.03 | 49.32 | 51.29 | 63,826 | -1.87(-3.52%) |
Sep 12, 2018 | 52.03 | 53.31 | 51.12 | 53.16 | 22,260 | +1.57(+3.04%) |
Sep 11, 2018 | 51.17 | 53.02 | 49.26 | 51.59 | 51,180 | +1.09(+2.15%) |
Sep 10, 2018 | 49.56 | 51.25 | 49.56 | 50.51 | 22,659 | +1.06(+2.14%) |
Sep 07, 2018 | 51.83 | 51.83 | 49.02 | 49.45 | 32,514 | -2.89(-5.53%) |
Sep 06, 2018 | 53.12 | 54.55 | 51.86 | 52.34 | 26,726 | -0.78(-1.47%) |
Sep 05, 2018 | 51.45 | 53.48 | 51.45 | 53.12 | 20,508 | +1.49(+2.89%) |
Sep 04, 2018 | 50.73 | 51.98 | 50.60 | 51.63 | 12,971 | +0.40(+0.77%) |
Aug 31, 2018 | 51.24 | 51.24 | 51.24 | 0 | -0.15(-0.29%) | |
Aug 30, 2018 | 52.11 | 53.12 | 51.33 | 51.39 | 16,747 | -2.01(-3.77%) |
Aug 29, 2018 | 52.48 | 53.75 | 52.14 | 53.40 | 19,955 | +0.00(+0.00%) |
Aug 28, 2018 | 54.85 | 54.85 | 53.22 | 53.40 | 5,428 | -0.90(-1.66%) |
Aug 27, 2018 | 52.55 | 54.79 | 52.55 | 54.30 | 82,057 | +1.90(+3.62%) |
Aug 24, 2018 | 52.81 | 53.35 | 52.40 | 52.40 | 10,230 | -0.60(-1.14%) |
Aug 23, 2018 | 53.81 | 53.86 | 52.23 | 53.01 | 17,840 | -1.84(-3.36%) |
Aug 22, 2018 | 56.46 | 56.82 | 54.79 | 54.85 | 24,163 | -1.72(-3.05%) |
Aug 21, 2018 | 52.82 | 56.91 | 52.82 | 56.57 | 80,172 | +5.61(+11.00%) |
Aug 20, 2018 | 49.67 | 51.35 | 49.67 | 50.96 | 24,793 | +0.57(+1.14%) |
Aug 17, 2018 | 49.18 | 50.96 | 49.18 | 50.39 | 9,521 | +0.23(+0.45%) |
Aug 16, 2018 | 49.37 | 51.38 | 49.37 | 50.16 | 26,827 | +1.01(+2.05%) |
Aug 15, 2018 | 48.34 | 49.18 | 47.75 | 49.16 | 19,657 | -0.82(-1.64%) |
Aug 14, 2018 | 49.94 | 50.75 | 48.36 | 49.98 | 34,273 | +1.37(+2.82%) |
Aug 13, 2018 | 52.34 | 52.34 | 47.75 | 48.60 | 68,447 | -4.46(-8.41%) |
Aug 10, 2018 | 53.05 | 54.26 | 51.84 | 53.07 | 16,206 | -1.67(-3.05%) |
Aug 09, 2018 | 53.10 | 55.80 | 53.10 | 54.73 | 22,157 | +1.33(+2.50%) |
Aug 08, 2018 | 54.19 | 54.19 | 52.81 | 53.40 | 27,507 | -1.05(-1.92%) |
Aug 07, 2018 | 51.30 | 54.55 | 51.30 | 54.45 | 42,465 | +2.67(+5.15%) |
Aug 06, 2018 | 50.05 | 51.79 | 50.01 | 51.78 | 15,724 | +0.35(+0.67%) |
Aug 03, 2018 | 51.53 | 51.53 | 50.65 | 51.44 | 18,941 | +0.05(+0.11%) |
Aug 02, 2018 | 50.60 | 51.83 | 50.29 | 51.38 | 19,878 | -0.65(-1.24%) |
Aug 01, 2018 | 52.16 | 52.81 | 51.03 | 52.03 | 11,431 | -0.71(-1.34%) |
Jul 31, 2018 | 52.56 | 53.52 | 51.34 | 52.74 | 21,228 | +1.55(+3.02%) |
Jul 30, 2018 | 52.89 | 52.89 | 51.19 | 51.19 | 18,887 | -0.69(-1.33%) |
Jul 27, 2018 | 54.14 | 55.29 | 51.04 | 51.88 | 35,553 | -1.88(-3.49%) |
Jul 26, 2018 | 50.62 | 53.98 | 50.35 | 53.76 | 46,841 | +3.13(+6.17%) |
Jul 25, 2018 | 53.30 | 54.30 | 48.50 | 50.63 | 130,017 | -3.54(-6.54%) |
Jul 24, 2018 | 57.60 | 58.50 | 54.00 | 54.17 | 53,088 | -3.40(-5.90%) |
Jul 23, 2018 | 59.12 | 59.74 | 57.26 | 57.57 | 17,198 | -2.04(-3.42%) |
Jul 20, 2018 | 62.97 | 58.99 | 59.61 | 14,172 | -3.36(-5.34%) | |
Jul 19, 2018 | 61.80 | 63.78 | 61.80 | 62.97 | 22,481 | +1.06(+1.71%) |
Jul 18, 2018 | 61.36 | 62.04 | 59.85 | 61.91 | 26,231 | -0.59(-0.94%) |
Jul 17, 2018 | 57.43 | 62.49 | 57.43 | 62.49 | 57,636 | +4.23(+7.25%) |
Jul 16, 2018 | 57.35 | 58.80 | 57.33 | 58.27 | 5,887 | -0.16(-0.27%) |
Jul 13, 2018 | 58.11 | 58.94 | 57.90 | 58.43 | 9,157 | +0.47(+0.80%) |
Jul 12, 2018 | 57.75 | 58.28 | 56.45 | 57.96 | 17,171 | +0.30(+0.53%) |
Jul 11, 2018 | 57.44 | 58.81 | 57.44 | 57.66 | 12,796 | -1.16(-1.96%) |
Jul 10, 2018 | 59.43 | 60.23 | 58.10 | 58.81 | 21,835 | -0.61(-1.03%) |
Jul 09, 2018 | 59.23 | 59.66 | 58.23 | 59.42 | 23,616 | +2.13(+3.72%) |
Jul 06, 2018 | 55.83 | 58.74 | 55.83 | 57.29 | 21,071 | +0.44(+0.78%) |
Jul 05, 2018 | 56.56 | 56.92 | 54.74 | 56.85 | 20,077 | +1.44(+2.61%) |
Jul 03, 2018 | 55.40 | 55.40 | 55.40 | 0 | +1.35(+2.50%) | |
Jul 02, 2018 | 55.14 | 55.14 | 52.81 | 54.05 | 20,028 | -0.74(-1.35%) |
Jun 29, 2018 | 54.35 | 55.91 | 54.35 | 54.79 | 34,777 | +1.50(+2.81%) |
Jun 28, 2018 | 52.80 | 53.42 | 50.83 | 53.30 | 24,347 | +1.05(+2.01%) |
Jun 27, 2018 | 54.63 | 54.76 | 52.25 | 52.25 | 22,462 | -2.28(-4.18%) |
Jun 26, 2018 | 54.85 | 57.03 | 54.03 | 54.53 | 32,806 | +2.28(+4.37%) |
Jun 25, 2018 | 53.82 | 54.62 | 51.09 | 52.24 | 46,733 | -2.66(-4.84%) |
Jun 22, 2018 | 57.62 | 57.62 | 53.99 | 54.90 | 46,934 | -1.96(-3.45%) |
Jun 21, 2018 | 58.90 | 58.94 | 56.66 | 56.87 | 16,958 | -1.72(-2.93%) |
Jun 20, 2018 | 59.19 | 59.24 | 56.16 | 58.58 | 48,863 | +0.55(+0.95%) |
Jun 19, 2018 | 56.55 | 59.10 | 56.27 | 58.03 | 26,954 | -0.49(-0.84%) |
Jun 18, 2018 | 60.41 | 61.23 | 57.75 | 58.52 | 56,871 | -2.23(-3.67%) |
Jun 15, 2018 | 61.38 | 58.79 | 60.76 | 30,911 | -0.62(-1.01%) | |
Jun 14, 2018 | 61.09 | 61.48 | 59.05 | 61.38 | 62,124 | +0.52(+0.86%) |
Jun 13, 2018 | 68.50 | 68.50 | 59.92 | 60.85 | 164,730 | -7.31(-10.72%) |
Jun 12, 2018 | 65.11 | 68.20 | 65.06 | 68.16 | 49,480 | +3.13(+4.81%) |
Jun 11, 2018 | 66.41 | 66.52 | 64.46 | 65.03 | 49,945 | -0.73(-1.11%) |
Jun 08, 2018 | 61.25 | 65.94 | 61.06 | 65.76 | 88,147 | +4.52(+7.39%) |
Jun 07, 2018 | 60.25 | 62.30 | 60.25 | 61.24 | 30,738 | +0.47(+0.78%) |
Jun 06, 2018 | 60.77 | 60.77 | 46,174 | +1.44(+2.43%) | ||
Jun 05, 2018 | 59.44 | 60.12 | 58.89 | 59.32 | 30,275 | +0.69(+1.18%) |
Jun 04, 2018 | 57.30 | 59.52 | 57.30 | 58.63 | 33,804 | +1.00(+1.73%) |
Jun 01, 2018 | 56.53 | 58.14 | 56.53 | 57.64 | 32,176 | +0.69(+1.21%) |
May 31, 2018 | 58.72 | 59.24 | 56.84 | 56.95 | 40,867 | -1.81(-3.08%) |
May 30, 2018 | 60.44 | 61.08 | 58.61 | 58.75 | 22,635 | -0.76(-1.28%) |
May 29, 2018 | 56.79 | 60.77 | 56.79 | 59.51 | 37,700 | +0.57(+0.97%) |
May 25, 2018 | 58.94 | 58.94 | 58.94 | 0 | +2.55(+4.52%) | |
May 24, 2018 | 55.05 | 57.16 | 54.79 | 56.39 | 27,929 | +0.24(+0.42%) |
May 23, 2018 | 53.31 | 56.67 | 52.82 | 56.16 | 57,461 | +2.30(+4.27%) |
May 22, 2018 | 56.75 | 56.75 | 53.85 | 53.85 | 69,132 | -3.95(-6.84%) |
May 21, 2018 | 57.73 | 58.79 | 56.87 | 57.81 | 35,716 | +0.74(+1.29%) |
May 18, 2018 | 54.71 | 57.35 | 54.64 | 57.07 | 34,806 | +2.26(+4.12%) |
May 17, 2018 | 53.30 | 54.94 | 53.09 | 54.81 | 69,871 | +1.85(+3.49%) |
May 16, 2018 | 52.37 | 53.31 | 50.55 | 52.97 | 75,592 | +0.85(+1.63%) |
May 15, 2018 | 57.65 | 57.65 | 51.74 | 52.12 | 116,728 | -6.69(-11.38%) |
May 14, 2018 | 59.67 | 60.39 | 58.55 | 58.81 | 22,272 | -1.01(-1.69%) |
May 11, 2018 | 59.95 | 61.17 | 59.14 | 59.82 | 23,429 | +1.06(+1.81%) |
May 10, 2018 | 59.24 | 60.22 | 58.59 | 58.76 | 30,160 | +0.65(+1.12%) |
May 09, 2018 | 63.16 | 63.16 | 56.70 | 58.11 | 56,619 | -3.29(-5.35%) |
May 08, 2018 | 60.73 | 62.84 | 60.22 | 61.40 | 31,443 | +0.64(+1.05%) |
May 07, 2018 | 60.47 | 61.56 | 60.04 | 60.76 | 25,548 | +0.29(+0.47%) |
May 04, 2018 | 58.73 | 61.53 | 57.65 | 60.47 | 23,655 | +1.60(+2.72%) |
May 03, 2018 | 58.05 | 59.24 | 55.70 | 58.87 | 17,364 | +1.43(+2.49%) |
May 02, 2018 | 58.46 | 60.57 | 57.26 | 57.44 | 19,576 | -2.17(-3.64%) |
May 01, 2018 | 57.28 | 59.78 | 56.08 | 59.61 | 22,771 | +2.01(+3.50%) |
Apr 30, 2018 | 62.79 | 62.79 | 57.60 | 57.60 | 42,119 | -4.40(-7.10%) |
Apr 27, 2018 | 61.70 | 63.22 | 60.75 | 62.00 | 14,318 | +0.59(+0.96%) |
Apr 26, 2018 | 59.41 | 61.96 | 57.26 | 61.41 | 34,768 | +2.65(+4.50%) |
Apr 25, 2018 | 57.08 | 59.24 | 55.50 | 58.76 | 27,784 | +1.85(+3.24%) |
Apr 24, 2018 | 60.06 | 61.40 | 56.23 | 56.92 | 48,245 | -1.68(-2.86%) |
Apr 23, 2018 | 57.98 | 59.73 | 57.38 | 58.59 | 48,135 | +0.55(+0.95%) |
Apr 20, 2018 | 60.24 | 61.23 | 57.69 | 58.04 | 25,349 | -2.21(-3.66%) |
Apr 19, 2018 | 65.64 | 65.64 | 57.86 | 60.25 | 101,961 | -5.79(-8.77%) |
Apr 18, 2018 | 65.92 | 67.26 | 65.46 | 66.04 | 25,955 | +0.95(+1.46%) |
Apr 17, 2018 | 64.91 | 65.50 | 64.02 | 65.09 | 37,732 | +2.19(+3.49%) |
Apr 16, 2018 | 61.02 | 64.21 | 61.02 | 62.90 | 40,227 | +1.82(+2.97%) |
Apr 13, 2018 | 60.92 | 62.45 | 59.87 | 61.08 | 21,490 | -0.07(-0.11%) |
Apr 12, 2018 | 62.69 | 63.34 | 60.67 | 61.15 | 55,601 | -1.57(-2.50%) |
Apr 11, 2018 | 63.91 | 66.18 | 62.41 | 62.72 | 39,450 | -2.72(-4.16%) |
Apr 10, 2018 | 66.64 | 67.28 | 64.86 | 65.45 | 34,856 | +0.82(+1.27%) |
Apr 09, 2018 | 67.42 | 67.94 | 64.58 | 64.63 | 61,887 | -1.97(-2.96%) |
Apr 06, 2018 | 70.46 | 72.19 | 64.08 | 66.60 | 96,235 | -5.43(-7.54%) |
Apr 05, 2018 | 69.78 | 73.32 | 69.57 | 72.03 | 150,182 | +3.26(+4.74%) |
Apr 04, 2018 | 57.52 | 69.38 | 57.52 | 68.77 | 79,705 | +8.84(+14.75%) |
Apr 03, 2018 | 57.66 | 60.46 | 56.09 | 59.93 | 25,586 | +2.43(+4.23%) |
Apr 02, 2018 | 61.44 | 63.10 | 55.70 | 57.50 | 45,015 | -6.70(-10.44%) |
Mar 29, 2018 | 64.20 | 64.20 | 64.20 | 0 | +2.30(+3.72%) | |
Mar 28, 2018 | 62.36 | 64.22 | 60.96 | 61.90 | 27,129 | -0.87(-1.38%) |
Mar 27, 2018 | 66.92 | 66.92 | 61.63 | 62.77 | 27,616 | -2.93(-4.47%) |
Mar 26, 2018 | 63.61 | 65.84 | 62.44 | 65.70 | 33,031 | +4.39(+7.17%) |
Mar 23, 2018 | 63.61 | 67.03 | 61.17 | 61.31 | 68,624 | -2.07(-3.27%) |
Mar 22, 2018 | 66.15 | 68.34 | 63.37 | 63.38 | 47,508 | -4.50(-6.63%) |
Mar 21, 2018 | 64.37 | 68.91 | 64.37 | 67.88 | 48,054 | +3.24(+5.01%) |
Mar 20, 2018 | 65.21 | 67.29 | 64.61 | 64.65 | 15,637 | -0.74(-1.13%) |
Mar 19, 2018 | 64.77 | 65.88 | 63.31 | 65.39 | 30,786 | -1.29(-1.94%) |
Mar 16, 2018 | 66.33 | 67.17 | 64.40 | 66.68 | 45,414 | +1.83(+2.82%) |
Mar 15, 2018 | 68.65 | 68.65 | 64.17 | 64.85 | 82,693 | -2.58(-3.82%) |
Mar 14, 2018 | 72.06 | 72.06 | 67.07 | 67.43 | 66,918 | -2.87(-4.09%) |
Mar 13, 2018 | 69.28 | 72.07 | 69.28 | 70.30 | 84,552 | +1.16(+1.67%) |
Mar 12, 2018 | 68.08 | 69.80 | 68.08 | 69.15 | 53,812 | +1.22(+1.80%) |
Mar 09, 2018 | 64.73 | 67.92 | 63.68 | 67.92 | 107,380 | +3.38(+5.23%) |
Mar 08, 2018 | 66.03 | 66.65 | 63.04 | 64.55 | 64,836 | -0.85(-1.31%) |
Mar 07, 2018 | 66.05 | 65.40 | 25,723 | -0.10(-0.16%) | ||
Mar 06, 2018 | 63.31 | 65.50 | 61.62 | 65.50 | 74,199 | +3.43(+5.52%) |
Mar 05, 2018 | 59.12 | 62.90 | 59.12 | 62.08 | 62,178 | +1.85(+3.07%) |
Mar 02, 2018 | 57.50 | 60.58 | 56.98 | 60.23 | 43,277 | +0.77(+1.29%) |
Mar 01, 2018 | 59.19 | 60.64 | 57.08 | 59.46 | 58,814 | +0.22(+0.37%) |
Feb 28, 2018 | 64.54 | 65.71 | 59.08 | 59.25 | 106,271 | -5.10(-7.93%) |
Feb 27, 2018 | 70.45 | 72.93 | 64.35 | 64.35 | 90,770 | -5.59(-7.99%) |
Feb 26, 2018 | 69.50 | 70.97 | 67.51 | 69.94 | 83,753 | +0.55(+0.80%) |
Feb 23, 2018 | 70.04 | 70.04 | 67.38 | 69.38 | 55,686 | +0.37(+0.53%) |
Feb 22, 2018 | 68.87 | 69.02 | 81,555 | -1.17(-1.67%) | ||
Feb 21, 2018 | 71.64 | 74.74 | 70.16 | 70.19 | 63,926 | -1.28(-1.80%) |
Feb 20, 2018 | 74.18 | 74.44 | 70.72 | 71.48 | 76,632 | -2.67(-3.60%) |
Feb 16, 2018 | 74.14 | 74.14 | 74.14 | 0 | +2.64(+3.69%) | |
Feb 15, 2018 | 73.27 | 73.46 | 69.99 | 71.51 | 90,055 | -0.25(-0.34%) |
Feb 14, 2018 | 66.81 | 71.89 | 66.55 | 71.75 | 66,137 | +3.83(+5.64%) |
Feb 13, 2018 | 66.52 | 67.92 | 26,965 | +0.02(+0.03%) | ||
Feb 12, 2018 | 69.11 | 69.11 | 64.67 | 67.90 | 92,376 | +2.90(+4.47%) |
Feb 09, 2018 | 66.44 | 67.33 | 60.80 | 65.00 | 95,416 | +0.77(+1.20%) |
Feb 08, 2018 | 75.74 | 75.74 | 64.23 | 64.23 | 122,205 | -9.67(-13.08%) |
Feb 07, 2018 | 72.98 | 78.98 | 72.17 | 73.90 | 157,133 | +0.01(+0.01%) |
Feb 06, 2018 | 61.64 | 74.65 | 61.12 | 73.89 | 198,672 | +3.41(+4.84%) |
Feb 05, 2018 | 72.63 | 76.79 | 66.41 | 70.47 | 317,390 | -5.94(-7.78%) |
Feb 02, 2018 | 82.71 | 82.71 | 76.10 | 76.41 | 136,421 | -8.15(-9.64%) |
Feb 01, 2018 | 83.93 | 87.07 | 81.94 | 84.57 | 80,517 | -0.43(-0.51%) |
Jan 31, 2018 | 89.35 | 92.71 | 84.67 | 85.00 | 132,089 | -2.81(-3.20%) |
Jan 30, 2018 | 87.15 | 88.61 | 82.71 | 87.82 | 164,988 | -2.05(-2.28%) |
Jan 29, 2018 | 97.13 | 97.13 | 89.50 | 89.87 | 262,794 | -7.92(-8.10%) |
Jan 26, 2018 | 99.36 | 100.04 | 96.21 | 97.79 | 199,280 | -0.94(-0.95%) |
Jan 25, 2018 | 105.73 | 106.13 | 95.95 | 98.73 | 364,970 | -6.67(-6.33%) |
Jan 24, 2018 | 107.20 | 109.21 | 103.69 | 105.40 | 101,098 | -1.16(-1.08%) |
Jan 23, 2018 | 108.60 | 108.60 | 104.64 | 106.56 | 115,738 | -1.06(-0.98%) |
Jan 22, 2018 | 106.62 | 107.61 | 104.94 | 107.61 | 76,776 | +1.49(+1.41%) |
Jan 19, 2018 | 103.77 | 106.12 | 103.23 | 106.12 | 68,192 | +3.69(+3.60%) |
Jan 18, 2018 | 104.41 | 106.62 | 102.08 | 102.43 | 78,644 | -2.25(-2.15%) |
Jan 17, 2018 | 100.45 | 105.14 | 100.39 | 104.68 | 92,293 | +5.59(+5.64%) |
Jan 16, 2018 | 105.52 | 106.01 | 98.34 | 99.09 | 174,328 | -4.84(-4.66%) |
Jan 12, 2018 | 103.93 | 103.93 | 103.93 | 0 | +0.32(+0.30%) | |
Jan 11, 2018 | 98.30 | 103.61 | 98.30 | 103.61 | 139,514 | +5.93(+6.07%) |
Jan 10, 2018 | 100.73 | 100.81 | 97.63 | 97.68 | 149,936 | -4.56(-4.46%) |
Jan 09, 2018 | 104.65 | 105.34 | 100.84 | 102.24 | 94,857 | -0.39(-0.38%) |
Jan 08, 2018 | 101.53 | 103.44 | 100.96 | 102.63 | 110,094 | +1.03(+1.01%) |
Jan 05, 2018 | 99.12 | 101.64 | 98.52 | 101.60 | 84,382 | +3.87(+3.96%) |
Jan 04, 2018 | 100.90 | 101.18 | 96.46 | 97.73 | 138,969 | -1.94(-1.94%) |
Jan 03, 2018 | 93.04 | 99.86 | 92.80 | 99.66 | 106,986 | +6.86(+7.39%) |
Jan 02, 2018 | 92.80 | 92.80 | 90.22 | 92.80 | 71,404 | +1.68(+1.84%) |
Dec 29, 2017 | 91.12 | 91.12 | 91.12 | 0 | -1.95(-2.10%) | |
Dec 28, 2017 | 91.81 | 93.16 | 91.00 | 93.08 | 60,698 | +1.97(+2.17%) |
Dec 27, 2017 | 91.53 | 92.12 | 90.72 | 91.10 | 36,216 | +0.39(+0.42%) |
Dec 26, 2017 | 89.82 | 90.98 | 89.82 | 90.72 | 52,889 | +1.17(+1.31%) |
Dec 22, 2017 | 90.91 | 91.22 | 89.15 | 89.54 | 48,140 | -1.20(-1.33%) |
Dec 21, 2017 | 88.83 | 91.27 | 88.44 | 90.75 | 65,985 | +2.72(+3.08%) |
Dec 20, 2017 | 85.97 | 88.29 | 85.97 | 88.03 | 62,225 | +1.50(+1.73%) |
Dec 19, 2017 | 89.18 | 89.45 | 85.93 | 86.53 | 74,591 | -2.13(-2.41%) |
Dec 18, 2017 | 86.10 | 88.74 | 86.10 | 88.67 | 83,188 | +3.87(+4.56%) |
Dec 15, 2017 | 81.00 | 85.55 | 80.84 | 84.80 | 42,736 | +2.28(+2.76%) |
Dec 14, 2017 | 82.35 | 84.76 | 81.40 | 82.52 | 55,178 | -0.17(-0.20%) |
Dec 13, 2017 | 83.42 | 84.16 | 82.53 | 82.68 | 58,144 | -0.29(-0.35%) |
Dec 12, 2017 | 84.94 | 85.88 | 82.63 | 82.98 | 79,610 | -1.98(-2.33%) |
Dec 11, 2017 | 88.58 | 88.58 | 84.44 | 84.95 | 100,417 | -1.48(-1.71%) |
Dec 08, 2017 | 85.85 | 86.78 | 84.21 | 86.43 | 81,743 | +2.61(+3.11%) |
Dec 07, 2017 | 81.76 | 84.92 | 80.94 | 83.82 | 69,092 | +1.74(+2.12%) |
Dec 06, 2017 | 84.23 | 85.33 | 81.43 | 82.08 | 112,651 | -2.65(-3.13%) |
Dec 05, 2017 | 87.95 | 88.29 | 79.81 | 84.73 | 239,521 | -5.64(-6.24%) |
Dec 04, 2017 | 92.05 | 92.95 | 90.09 | 90.37 | 177,663 | +1.86(+2.10%) |
Dec 01, 2017 | 90.18 | 90.74 | 84.77 | 88.51 | 274,711 | -1.40(-1.56%) |
Nov 30, 2017 | 88.85 | 91.25 | 88.03 | 89.91 | 142,670 | +2.25(+2.57%) |
Nov 29, 2017 | 85.63 | 88.09 | 84.68 | 87.66 | 135,551 | +2.88(+3.40%) |
Nov 28, 2017 | 81.92 | 85.22 | 81.81 | 84.78 | 109,693 | +3.70(+4.56%) |
Nov 27, 2017 | 82.51 | 82.51 | 80.52 | 81.08 | 85,409 | -1.22(-1.48%) |
Nov 24, 2017 | 81.57 | 82.58 | 81.28 | 82.29 | 45,336 | +1.46(+1.81%) |
Nov 22, 2017 | 81.81 | 81.82 | 79.88 | 80.83 | 73,644 | -0.08(-0.10%) |
Nov 21, 2017 | 78.30 | 81.21 | 77.91 | 80.91 | 98,473 | +3.73(+4.83%) |
Nov 20, 2017 | 75.95 | 77.35 | 75.95 | 77.18 | 84,105 | +1.61(+2.13%) |
Nov 17, 2017 | 73.29 | 76.52 | 72.93 | 75.58 | 58,036 | +2.01(+2.73%) |
Nov 16, 2017 | 72.98 | 74.74 | 72.98 | 73.57 | 50,870 | +1.01(+1.39%) |
Nov 15, 2017 | 73.87 | 74.02 | 71.24 | 72.56 | 65,749 | -1.68(-2.27%) |
Nov 14, 2017 | 71.91 | 74.50 | 70.70 | 74.24 | 58,614 | +2.17(+3.01%) |
Nov 13, 2017 | 70.20 | 72.60 | 69.25 | 72.07 | 42,985 | +1.02(+1.44%) |
Nov 10, 2017 | 70.74 | 71.91 | 70.61 | 71.05 | 35,878 | +0.07(+0.10%) |
Nov 09, 2017 | 69.63 | 71.94 | 67.49 | 70.98 | 45,385 | +0.62(+0.89%) |
Nov 08, 2017 | 68.02 | 70.51 | 66.37 | 70.35 | 32,307 | +2.40(+3.53%) |
Nov 07, 2017 | 68.60 | 69.36 | 67.33 | 67.96 | 34,525 | -0.38(-0.55%) |
Nov 06, 2017 | 65.90 | 68.54 | 65.84 | 68.34 | 56,121 | +1.99(+3.01%) |
Nov 03, 2017 | 66.13 | 67.64 | 65.76 | 66.34 | 43,164 | +0.37(+0.57%) |
Nov 02, 2017 | 71.57 | 71.57 | 64.62 | 65.97 | 150,013 | -5.08(-7.15%) |
Nov 01, 2017 | 70.81 | 72.56 | 69.69 | 71.05 | 76,774 | +1.22(+1.74%) |
Oct 31, 2017 | 67.78 | 70.21 | 67.78 | 69.83 | 60,510 | +2.36(+3.49%) |
Oct 30, 2017 | 69.21 | 66.72 | 67.47 | 63,379 | -0.36(-0.53%) | |
Oct 27, 2017 | 67.54 | 68.00 | 65.94 | 67.83 | 59,326 | +0.70(+1.04%) |
Oct 26, 2017 | 65.26 | 67.56 | 65.26 | 67.13 | 52,410 | +2.38(+3.67%) |
Oct 25, 2017 | 66.09 | 67.30 | 63.79 | 64.75 | 70,079 | -1.06(-1.61%) |
Oct 24, 2017 | 64.40 | 65.85 | 64.40 | 65.82 | 47,565 | +1.96(+3.07%) |
Oct 23, 2017 | 65.65 | 65.65 | 63.78 | 63.86 | 42,634 | +0.20(+0.32%) |
Oct 20, 2017 | 63.08 | 64.33 | 62.90 | 63.65 | 37,526 | +1.57(+2.53%) |
Oct 19, 2017 | 58.49 | 62.14 | 58.49 | 62.09 | 20,678 | +2.92(+4.94%) |
Oct 18, 2017 | 59.11 | 59.52 | 58.03 | 59.16 | 17,177 | +0.58(+1.00%) |
Oct 17, 2017 | 59.51 | 59.51 | 58.46 | 58.58 | 9,553 | -0.19(-0.33%) |
Oct 16, 2017 | 58.62 | 59.18 | 58.20 | 58.77 | 18,534 | +0.26(+0.45%) |
Oct 13, 2017 | 58.87 | 59.17 | 58.39 | 58.51 | 13,102 | -0.22(-0.38%) |
Oct 12, 2017 | 59.24 | 59.32 | 58.69 | 58.74 | 23,110 | -0.36(-0.61%) |
Oct 11, 2017 | 58.32 | 59.12 | 58.07 | 59.10 | 16,868 | +1.01(+1.74%) |
Oct 10, 2017 | 58.67 | 58.81 | 57.07 | 58.08 | 29,174 | -0.25(-0.43%) |
Oct 09, 2017 | 58.91 | 59.37 | 57.95 | 58.34 | 23,554 | -0.14(-0.23%) |
Oct 06, 2017 | 57.46 | 58.69 | 57.46 | 58.47 | 19,178 | +0.75(+1.31%) |
Oct 05, 2017 | 59.00 | 59.14 | 57.46 | 57.72 | 49,196 | -0.76(-1.31%) |
Oct 04, 2017 | 57.16 | 58.54 | 56.50 | 58.48 | 30,785 | +1.61(+2.83%) |
Oct 03, 2017 | 56.43 | 57.20 | 54.41 | 56.88 | 48,224 | +1.72(+3.12%) |