Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 224.00 | 226.56 | 217.00 | 217.00 | 15,976 | -6.00(-2.69%) |
Apr 27, 2017 | 230.00 | 236.00 | 223.00 | 223.00 | 11,718 | -8.00(-3.46%) |
Apr 26, 2017 | 231.00 | 239.00 | 229.00 | 231.00 | 16,152 | -3.00(-1.28%) |
Apr 25, 2017 | 223.00 | 237.50 | 223.00 | 234.00 | 21,830 | +12.00(+5.41%) |
Apr 24, 2017 | 228.00 | 233.32 | 222.00 | 222.00 | 11,356 | -3.00(-1.33%) |
Apr 21, 2017 | 229.00 | 233.00 | 219.00 | 225.00 | 19,973 | -5.00(-2.17%) |
Apr 20, 2017 | 234.00 | 248.00 | 228.00 | 230.00 | 29,972 | -2.00(-0.86%) |
Apr 19, 2017 | 219.00 | 240.00 | 213.10 | 232.00 | 52,002 | +13.00(+5.94%) |
Apr 18, 2017 | 220.00 | 225.00 | 215.00 | 219.00 | 13,276 | -2.00(-0.90%) |
Apr 17, 2017 | 221.00 | 223.90 | 219.00 | 221.00 | 14,261 | +2.00(+0.91%) |
Apr 13, 2017 | 216.00 | 223.00 | 214.00 | 219.00 | 11,505 | +3.00(+1.39%) |
Apr 12, 2017 | 219.00 | 223.00 | 215.00 | 216.00 | 14,652 | -1.00(-0.46%) |
Apr 11, 2017 | 214.00 | 219.00 | 212.00 | 217.00 | 17,071 | +0.00(+0.00%) |
Apr 10, 2017 | 227.00 | 216.50 | 217.00 | 12,606 | -8.00(-3.56%) | |
Apr 07, 2017 | 224.00 | 228.00 | 220.00 | 225.00 | 12,969 | -1.00(-0.44%) |
Apr 06, 2017 | 221.00 | 229.00 | 219.00 | 226.00 | 20,312 | +7.00(+3.20%) |
Apr 05, 2017 | 221.00 | 223.00 | 216.00 | 219.00 | 27,618 | -1.00(-0.45%) |
Apr 04, 2017 | 223.00 | 231.90 | 218.00 | 220.00 | 23,260 | -3.00(-1.35%) |
Apr 03, 2017 | 231.00 | 233.00 | 215.00 | 223.00 | 43,399 | -8.00(-3.46%) |
Mar 31, 2017 | 233.00 | 243.52 | 228.00 | 231.00 | 54,714 | -1.00(-0.43%) |
Mar 30, 2017 | 227.00 | 235.00 | 225.00 | 232.00 | 31,756 | +7.00(+3.11%) |
Mar 29, 2017 | 216.00 | 233.00 | 211.00 | 225.00 | 46,180 | +10.00(+4.65%) |
Mar 28, 2017 | 221.00 | 231.00 | 211.00 | 215.00 | 60,013 | +2.00(+0.94%) |
Mar 27, 2017 | 196.00 | 215.00 | 196.00 | 213.00 | 38,470 | +5.00(+2.40%) |
Mar 24, 2017 | 204.00 | 214.00 | 202.00 | 208.00 | 53,092 | +3.00(+1.46%) |
Mar 23, 2017 | 204.00 | 209.50 | 196.00 | 205.00 | 39,266 | -1.00(-0.49%) |
Mar 22, 2017 | 219.00 | 219.00 | 193.00 | 206.00 | 244,524 | -5.00(-2.37%) |
Mar 21, 2017 | 234.00 | 239.00 | 200.00 | 211.00 | 107,678 | -36.00(-14.57%) |
Mar 20, 2017 | 234.00 | 256.00 | 221.00 | 247.00 | 44,869 | -1.00(-0.40%) |
Mar 17, 2017 | 268.00 | 275.00 | 234.00 | 248.00 | 57,306 | -26.00(-9.49%) |
Mar 16, 2017 | 280.00 | 288.00 | 268.00 | 274.00 | 29,340 | -10.00(-3.52%) |
Mar 15, 2017 | 276.00 | 285.00 | 265.00 | 284.00 | 24,199 | +6.00(+2.16%) |
Mar 14, 2017 | 296.00 | 298.00 | 261.00 | 278.00 | 49,143 | -12.00(-4.14%) |
Mar 13, 2017 | 243.00 | 295.00 | 243.00 | 290.00 | 100,919 | +47.00(+19.34%) |
Mar 10, 2017 | 241.00 | 247.00 | 232.00 | 243.00 | 20,740 | +2.00(+0.83%) |
Mar 09, 2017 | 242.00 | 247.00 | 236.00 | 241.00 | 15,395 | -1.00(-0.41%) |
Mar 08, 2017 | 243.00 | 261.00 | 237.00 | 242.00 | 28,128 | +1.00(+0.41%) |
Mar 07, 2017 | 230.00 | 251.00 | 220.00 | 241.00 | 23,763 | +7.00(+2.99%) |
Mar 06, 2017 | 246.00 | 247.00 | 226.00 | 234.00 | 30,052 | -14.00(-5.65%) |
Mar 03, 2017 | 239.00 | 257.00 | 236.00 | 248.00 | 43,835 | +8.00(+3.33%) |
Mar 02, 2017 | 232.00 | 274.00 | 221.54 | 240.00 | 163,654 | +8.00(+3.45%) |
Mar 01, 2017 | 188.00 | 232.00 | 181.00 | 232.00 | 148,181 | +52.00(+28.89%) |
Feb 28, 2017 | 181.00 | 182.00 | 176.00 | 180.00 | 13,913 | -1.00(-0.55%) |
Feb 27, 2017 | 178.00 | 185.00 | 177.00 | 181.00 | 38,478 | +2.00(+1.12%) |
Feb 24, 2017 | 170.00 | 186.00 | 169.00 | 179.00 | 21,649 | +7.00(+4.07%) |
Feb 23, 2017 | 177.00 | 178.47 | 169.00 | 172.00 | 11,388 | -4.00(-2.27%) |
Feb 22, 2017 | 179.00 | 179.00 | 166.10 | 176.00 | 33,876 | -4.00(-2.22%) |
Feb 21, 2017 | 188.00 | 190.00 | 175.00 | 180.00 | 47,643 | -4.00(-2.17%) |
Feb 17, 2017 | 184.00 | 184.00 | 184.00 | 0 | +5.00(+2.79%) | |
Feb 16, 2017 | 180.00 | 181.00 | 172.00 | 179.00 | 19,724 | -1.00(-0.56%) |
Feb 15, 2017 | 180.00 | 181.00 | 178.00 | 180.00 | 17,291 | +0.00(+0.00%) |
Feb 14, 2017 | 177.00 | 180.23 | 176.00 | 180.00 | 16,307 | +1.00(+0.56%) |
Feb 13, 2017 | 176.00 | 180.00 | 173.00 | 179.00 | 11,058 | +2.00(+1.13%) |
Feb 10, 2017 | 177.00 | 181.00 | 172.00 | 177.00 | 27,020 | +0.00(+0.00%) |
Feb 09, 2017 | 179.00 | 180.00 | 172.00 | 177.00 | 27,938 | -3.00(-1.67%) |
Feb 08, 2017 | 182.00 | 183.00 | 173.00 | 180.00 | 95,364 | -1.00(-0.55%) |
Feb 07, 2017 | 180.00 | 183.00 | 176.00 | 181.00 | 53,872 | -1.00(-0.55%) |
Feb 06, 2017 | 183.00 | 189.00 | 176.00 | 182.00 | 67,625 | -2.00(-1.09%) |
Feb 03, 2017 | 171.00 | 184.00 | 165.00 | 184.00 | 71,434 | +15.00(+8.88%) |
Feb 02, 2017 | 139.00 | 174.00 | 133.00 | 169.00 | 72,983 | +30.00(+21.58%) |
Feb 01, 2017 | 142.00 | 145.00 | 131.00 | 139.00 | 26,096 | -1.00(-0.71%) |
Jan 31, 2017 | 130.00 | 140.00 | 126.20 | 140.00 | 62,401 | +5.00(+3.70%) |
Jan 30, 2017 | 122.00 | 145.00 | 117.00 | 135.00 | 521,076 | +43.00(+46.74%) |
Jan 27, 2017 | 93.00 | 95.50 | 92.00 | 92.00 | 4,432 | -1.00(-1.08%) |
Jan 26, 2017 | 93.00 | 95.00 | 90.00 | 93.00 | 3,556 | +0.00(+0.00%) |
Jan 25, 2017 | 95.00 | 99.00 | 92.00 | 93.00 | 11,254 | -2.00(-2.11%) |
Jan 24, 2017 | 92.00 | 96.00 | 89.00 | 95.00 | 8,853 | +7.00(+7.95%) |
Jan 23, 2017 | 85.00 | 90.00 | 85.00 | 88.00 | 6,060 | +3.00(+3.53%) |
Jan 20, 2017 | 84.00 | 86.00 | 82.00 | 85.00 | 5,396 | +0.00(+0.00%) |
Jan 19, 2017 | 90.00 | 90.50 | 80.00 | 85.00 | 16,269 | -5.00(-5.56%) |
Jan 18, 2017 | 96.00 | 97.00 | 89.00 | 90.00 | 11,512 | -7.00(-7.22%) |
Jan 17, 2017 | 100.00 | 102.00 | 95.00 | 97.00 | 11,993 | -1.00(-1.02%) |
Jan 13, 2017 | 98.00 | 98.00 | 98.00 | 0 | +6.00(+6.52%) | |
Jan 12, 2017 | 87.00 | 93.00 | 85.00 | 92.00 | 12,942 | +3.00(+3.37%) |
Jan 11, 2017 | 91.00 | 93.00 | 85.00 | 89.00 | 7,851 | -2.00(-2.20%) |
Jan 10, 2017 | 88.00 | 94.00 | 86.00 | 91.00 | 14,004 | +4.00(+4.60%) |
Jan 09, 2017 | 90.00 | 96.00 | 83.00 | 87.00 | 29,316 | -2.00(-2.25%) |
Jan 06, 2017 | 79.00 | 89.00 | 78.00 | 89.00 | 29,156 | +10.00(+12.66%) |
Jan 05, 2017 | 75.00 | 80.00 | 74.10 | 79.00 | 17,313 | +6.00(+8.22%) |
Jan 04, 2017 | 73.00 | 73.00 | 70.00 | 73.00 | 8,281 | +1.00(+1.39%) |
Jan 03, 2017 | 67.00 | 72.00 | 65.00 | 72.00 | 15,429 | +7.00(+10.77%) |
Dec 30, 2016 | 65.00 | 65.00 | 65.00 | 0 | +1.00(+1.56%) | |
Dec 29, 2016 | 64.00 | 65.00 | 63.00 | 64.00 | 4,909 | +1.00(+1.59%) |
Dec 28, 2016 | 67.00 | 70.00 | 63.50 | 63.00 | 7,991 | -5.00(-7.35%) |
Dec 27, 2016 | 71.00 | 72.00 | 67.00 | 68.00 | 8,183 | -2.00(-2.86%) |
Dec 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 71.00 | 72.00 | 67.00 | 70.00 | 25,212 | -3.00(-4.11%) |
Dec 21, 2016 | 78.00 | 84.90 | 70.00 | 73.00 | 304,877 | +12.00(+19.67%) |
Dec 20, 2016 | 64.00 | 65.00 | 61.00 | 61.00 | 7,357 | -3.00(-4.69%) |
Dec 19, 2016 | 65.00 | 66.00 | 61.00 | 64.00 | 5,520 | +0.00(+0.00%) |
Dec 16, 2016 | 67.00 | 68.00 | 63.00 | 64.00 | 4,246 | -2.00(-3.03%) |
Dec 15, 2016 | 64.50 | 66.00 | 64.00 | 66.00 | 3,491 | +2.00(+3.12%) |
Dec 14, 2016 | 62.00 | 66.90 | 60.00 | 64.00 | 5,629 | +2.00(+3.23%) |
Dec 13, 2016 | 64.00 | 64.00 | 60.00 | 62.00 | 9,207 | -2.00(-3.12%) |
Dec 12, 2016 | 69.00 | 69.00 | 62.80 | 64.00 | 13,480 | -6.00(-8.57%) |
Dec 09, 2016 | 65.00 | 72.00 | 63.89 | 70.00 | 13,136 | +6.00(+9.38%) |
Dec 08, 2016 | 66.00 | 66.00 | 62.00 | 64.00 | 3,343 | -1.00(-1.54%) |
Dec 07, 2016 | 67.00 | 68.00 | 58.00 | 65.00 | 16,388 | -3.00(-4.41%) |
Dec 06, 2016 | 77.00 | 77.00 | 68.00 | 68.00 | 15,507 | -8.00(-10.53%) |
Dec 05, 2016 | 69.00 | 77.00 | 68.50 | 76.00 | 19,393 | +8.00(+11.76%) |
Dec 02, 2016 | 65.00 | 68.00 | 64.00 | 68.00 | 4,661 | +3.00(+4.62%) |
Dec 01, 2016 | 71.00 | 71.00 | 65.00 | 65.00 | 7,409 | -5.00(-7.14%) |
Nov 30, 2016 | 69.00 | 70.50 | 67.90 | 70.00 | 12,523 | +3.00(+4.48%) |
Nov 29, 2016 | 67.00 | 68.00 | 66.00 | 67.00 | 3,592 | -1.00(-1.47%) |
Nov 28, 2016 | 70.00 | 70.83 | 66.00 | 68.00 | 4,840 | -1.00(-1.45%) |
Nov 25, 2016 | 68.00 | 70.00 | 67.00 | 69.00 | 4,310 | +1.00(+1.47%) |
Nov 23, 2016 | 68.00 | 68.00 | 68.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 66.00 | 69.00 | 64.00 | 68.00 | 9,998 | +1.00(+1.49%) |
Nov 21, 2016 | 69.00 | 69.00 | 66.00 | 67.00 | 9,437 | +0.00(+0.00%) |
Nov 18, 2016 | 68.00 | 70.00 | 66.00 | 67.00 | 14,359 | +2.00(+3.08%) |
Nov 17, 2016 | 66.00 | 68.00 | 64.00 | 65.00 | 7,688 | +0.00(+0.00%) |
Nov 16, 2016 | 67.00 | 69.00 | 63.00 | 65.00 | 33,611 | -2.00(-2.99%) |
Nov 15, 2016 | 64.00 | 67.00 | 61.00 | 67.00 | 9,214 | +4.00(+6.35%) |
Nov 14, 2016 | 66.00 | 68.00 | 63.00 | 63.00 | 8,701 | -3.00(-4.55%) |
Nov 11, 2016 | 60.00 | 69.90 | 59.40 | 66.00 | 21,388 | +7.00(+11.86%) |
Nov 10, 2016 | 60.00 | 60.00 | 57.00 | 59.00 | 6,691 | +4.00(+7.27%) |
Nov 09, 2016 | 50.00 | 56.00 | 50.00 | 55.00 | 8,398 | +5.00(+10.00%) |
Nov 08, 2016 | 51.00 | 51.17 | 50.00 | 50.00 | 2,109 | -2.00(-3.85%) |
Nov 07, 2016 | 52.00 | 52.00 | 51.00 | 52.00 | 1,888 | +1.00(+1.96%) |
Nov 04, 2016 | 52.00 | 52.00 | 51.00 | 51.00 | 1,777 | +1.00(+2.00%) |
Nov 03, 2016 | 51.00 | 51.00 | 50.00 | 50.00 | 5,558 | +0.00(+0.00%) |
Nov 02, 2016 | 52.00 | 54.00 | 50.00 | 50.00 | 3,592 | -2.00(-3.85%) |
Nov 01, 2016 | 55.00 | 55.00 | 51.00 | 52.00 | 3,906 | -3.00(-5.45%) |
Oct 31, 2016 | 57.00 | 57.00 | 53.00 | 55.00 | 4,613 | -2.00(-3.51%) |
Oct 28, 2016 | 51.00 | 57.00 | 48.50 | 57.00 | 11,376 | +6.00(+11.76%) |
Oct 27, 2016 | 46.00 | 51.00 | 44.00 | 51.00 | 22,050 | +5.00(+10.87%) |
Oct 26, 2016 | 48.00 | 48.00 | 45.00 | 46.00 | 12,574 | -2.00(-4.17%) |
Oct 25, 2016 | 50.00 | 51.00 | 45.00 | 48.00 | 46,221 | -11.00(-18.64%) |
Oct 24, 2016 | 60.00 | 62.00 | 59.00 | 59.00 | 4,445 | -1.00(-1.67%) |
Oct 21, 2016 | 60.00 | 60.00 | 59.00 | 60.00 | 8,117 | +0.00(+0.00%) |
Oct 20, 2016 | 59.00 | 61.00 | 59.00 | 60.00 | 9,242 | +0.00(+0.00%) |
Oct 19, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 3,472 | +0.00(+0.00%) |
Oct 18, 2016 | 60.00 | 61.00 | 59.00 | 60.00 | 4,207 | +0.00(+0.00%) |
Oct 17, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 4,288 | +0.80(+1.35%) |
Oct 14, 2016 | 60.00 | 60.90 | 59.00 | 59.20 | 12,023 | -0.20(-0.34%) |
Oct 13, 2016 | 59.20 | 60.80 | 58.00 | 59.40 | 8,818 | +0.20(+0.34%) |
Oct 12, 2016 | 62.39 | 63.00 | 59.00 | 59.20 | 17,857 | -2.40(-3.90%) |
Oct 11, 2016 | 64.20 | 64.20 | 60.60 | 61.60 | 10,216 | -2.40(-3.75%) |
Oct 10, 2016 | 63.40 | 64.80 | 63.20 | 64.00 | 7,855 | +1.40(+2.24%) |
Oct 07, 2016 | 66.00 | 66.03 | 61.30 | 62.60 | 14,839 | -2.60(-3.99%) |
Oct 06, 2016 | 67.59 | 67.59 | 61.20 | 65.20 | 33,476 | -2.60(-3.83%) |
Oct 05, 2016 | 68.40 | 69.38 | 67.00 | 67.80 | 7,641 | +0.20(+0.30%) |
Oct 04, 2016 | 70.00 | 73.20 | 66.60 | 67.60 | 21,442 | -1.80(-2.59%) |
Oct 03, 2016 | 66.20 | 71.60 | 66.00 | 69.40 | 35,798 | +4.40(+6.77%) |
Sep 30, 2016 | 61.20 | 65.80 | 60.80 | 65.00 | 13,090 | +3.80(+6.21%) |
Sep 29, 2016 | 62.00 | 63.00 | 60.60 | 61.20 | 4,043 | -1.60(-2.55%) |
Sep 28, 2016 | 63.00 | 63.20 | 62.20 | 62.80 | 4,834 | +0.20(+0.32%) |
Sep 27, 2016 | 63.60 | 64.00 | 61.00 | 62.60 | 4,470 | -0.40(-0.63%) |
Sep 26, 2016 | 60.20 | 63.60 | 60.20 | 63.00 | 6,387 | +3.00(+5.00%) |
Sep 23, 2016 | 64.00 | 64.00 | 59.60 | 60.00 | 7,863 | -3.60(-5.66%) |
Sep 22, 2016 | 63.80 | 64.00 | 62.20 | 63.60 | 4,768 | +0.00(+0.00%) |
Sep 21, 2016 | 63.60 | 64.00 | 60.40 | 63.60 | 7,111 | +0.20(+0.32%) |
Sep 20, 2016 | 62.60 | 64.40 | 60.80 | 63.40 | 10,074 | +2.00(+3.26%) |
Sep 19, 2016 | 60.60 | 63.20 | 59.44 | 61.40 | 12,116 | +1.40(+2.33%) |
Sep 16, 2016 | 59.20 | 61.00 | 59.00 | 60.00 | 7,021 | +0.40(+0.67%) |
Sep 15, 2016 | 60.20 | 60.40 | 58.80 | 59.60 | 4,357 | -0.80(-1.32%) |
Sep 14, 2016 | 60.20 | 64.60 | 58.82 | 60.40 | 5,469 | +0.20(+0.33%) |
Sep 13, 2016 | 61.60 | 61.80 | 60.00 | 60.20 | 8,089 | -1.80(-2.90%) |
Sep 12, 2016 | 61.40 | 63.80 | 60.80 | 62.00 | 11,337 | +0.60(+0.98%) |
Sep 09, 2016 | 63.00 | 64.40 | 61.00 | 61.40 | 2,261 | -3.00(-4.66%) |
Sep 08, 2016 | 63.20 | 64.80 | 62.80 | 64.40 | 3,671 | +1.20(+1.90%) |
Sep 07, 2016 | 60.00 | 64.00 | 60.00 | 63.20 | 5,581 | +2.80(+4.64%) |
Sep 06, 2016 | 61.20 | 62.60 | 60.20 | 60.40 | 8,220 | -1.20(-1.95%) |
Sep 02, 2016 | 61.40 | 61.60 | 61.60 | 61.60 | 1,760 | +0.00(+0.00%) |
Sep 01, 2016 | 62.00 | 63.00 | 60.40 | 61.60 | 1,945 | -0.40(-0.65%) |
Aug 31, 2016 | 64.40 | 64.40 | 61.00 | 62.00 | 9,578 | -2.00(-3.12%) |
Aug 30, 2016 | 63.60 | 65.00 | 63.00 | 64.00 | 1,550 | +0.40(+0.63%) |
Aug 29, 2016 | 62.80 | 63.80 | 61.80 | 63.60 | 1,408 | +0.80(+1.27%) |
Aug 26, 2016 | 63.80 | 64.60 | 61.80 | 62.80 | 2,506 | -0.40(-0.63%) |
Aug 25, 2016 | 63.00 | 65.20 | 62.20 | 63.20 | 3,430 | +0.40(+0.64%) |
Aug 24, 2016 | 65.00 | 67.80 | 62.40 | 62.80 | 7,122 | -2.40(-3.68%) |
Aug 23, 2016 | 67.80 | 68.00 | 62.80 | 65.20 | 7,560 | -1.80(-2.69%) |
Aug 22, 2016 | 66.80 | 68.80 | 66.00 | 67.00 | 5,905 | +0.80(+1.21%) |
Aug 19, 2016 | 65.80 | 67.00 | 65.00 | 66.20 | 6,502 | +0.00(+0.00%) |
Aug 18, 2016 | 65.60 | 67.00 | 64.46 | 66.20 | 12,010 | +0.80(+1.22%) |
Aug 17, 2016 | 62.40 | 65.60 | 60.42 | 65.40 | 5,255 | +2.60(+4.14%) |
Aug 16, 2016 | 65.40 | 66.00 | 62.00 | 62.80 | 5,501 | -2.80(-4.27%) |
Aug 15, 2016 | 63.40 | 67.00 | 62.62 | 65.60 | 8,284 | +2.60(+4.13%) |
Aug 12, 2016 | 61.80 | 63.40 | 61.60 | 63.00 | 4,910 | +1.40(+2.27%) |
Aug 11, 2016 | 61.20 | 63.40 | 60.00 | 61.60 | 4,186 | +0.60(+0.98%) |
Aug 10, 2016 | 63.00 | 65.80 | 60.00 | 61.00 | 12,970 | -4.20(-6.44%) |
Aug 09, 2016 | 66.60 | 68.38 | 64.20 | 65.20 | 8,913 | -1.60(-2.40%) |
Aug 08, 2016 | 68.80 | 71.00 | 66.60 | 66.80 | 20,667 | -1.80(-2.62%) |
Aug 05, 2016 | 63.60 | 69.00 | 62.80 | 68.60 | 36,992 | +5.80(+9.24%) |
Aug 04, 2016 | 63.20 | 64.60 | 62.42 | 62.80 | 6,207 | +0.00(+0.00%) |
Aug 03, 2016 | 60.00 | 64.60 | 59.80 | 62.80 | 14,503 | +2.80(+4.67%) |
Aug 02, 2016 | 62.80 | 63.40 | 57.40 | 60.00 | 19,706 | -3.00(-4.76%) |
Aug 01, 2016 | 64.20 | 65.00 | 61.60 | 63.00 | 8,881 | -0.40(-0.63%) |
Jul 29, 2016 | 63.40 | 64.00 | 60.40 | 63.40 | 8,304 | -0.60(-0.94%) |
Jul 28, 2016 | 65.20 | 65.85 | 63.20 | 64.00 | 8,804 | -1.80(-2.74%) |
Jul 27, 2016 | 66.00 | 67.20 | 64.00 | 65.80 | 8,535 | +1.20(+1.86%) |
Jul 26, 2016 | 63.60 | 65.40 | 62.00 | 64.60 | 8,151 | +1.20(+1.89%) |
Jul 25, 2016 | 65.60 | 67.60 | 63.00 | 63.40 | 9,527 | +0.40(+0.63%) |
Jul 22, 2016 | 62.80 | 64.40 | 61.00 | 63.00 | 10,759 | +1.60(+2.61%) |
Jul 21, 2016 | 62.80 | 65.40 | 60.20 | 61.40 | 24,595 | -0.20(-0.32%) |
Jul 20, 2016 | 59.80 | 63.40 | 57.40 | 61.60 | 23,509 | +1.80(+3.01%) |
Jul 19, 2016 | 70.40 | 71.00 | 57.80 | 59.80 | 69,224 | -10.00(-14.33%) |
Jul 18, 2016 | 69.20 | 72.20 | 67.00 | 69.80 | 135,373 | +1.20(+1.75%) |
Jul 15, 2016 | 69.60 | 72.00 | 67.00 | 68.60 | 47,765 | -0.20(-0.29%) |
Jul 14, 2016 | 68.80 | 69.40 | 64.80 | 68.80 | 20,593 | +0.60(+0.88%) |
Jul 13, 2016 | 68.20 | 70.60 | 66.20 | 68.20 | 12,987 | +0.60(+0.89%) |
Jul 12, 2016 | 70.20 | 71.00 | 66.60 | 67.60 | 21,505 | -1.40(-2.03%) |
Jul 11, 2016 | 73.80 | 74.00 | 68.60 | 69.00 | 19,137 | -3.60(-4.96%) |
Jul 08, 2016 | 73.00 | 75.00 | 72.20 | 72.60 | 11,245 | +0.40(+0.55%) |
Jul 07, 2016 | 75.40 | 76.20 | 71.60 | 72.20 | 19,355 | -4.40(-5.74%) |
Jul 05, 2016 | 76.20 | 76.60 | 71.00 | 76.60 | 6,578 | +0.40(+0.52%) |
Jul 01, 2016 | 74.80 | 76.20 | 76.20 | 76.20 | 7,620 | +2.00(+2.70%) |
Jun 30, 2016 | 76.80 | 77.60 | 72.40 | 74.20 | 5,584 | -1.80(-2.37%) |
Jun 29, 2016 | 81.60 | 81.60 | 75.00 | 76.00 | 6,553 | -3.40(-4.28%) |
Jun 28, 2016 | 75.60 | 82.20 | 75.60 | 79.40 | 10,023 | +5.60(+7.59%) |
Jun 27, 2016 | 79.00 | 80.00 | 72.00 | 73.80 | 11,015 | -5.40(-6.82%) |
Jun 24, 2016 | 80.00 | 83.00 | 78.20 | 79.20 | 69,508 | -5.00(-5.94%) |
Jun 23, 2016 | 84.80 | 85.60 | 82.40 | 84.20 | 7,848 | +1.00(+1.20%) |
Jun 22, 2016 | 83.20 | 86.00 | 82.60 | 83.20 | 10,416 | -1.60(-1.89%) |
Jun 21, 2016 | 86.00 | 89.00 | 83.20 | 84.80 | 7,118 | -0.40(-0.47%) |
Jun 20, 2016 | 91.40 | 93.60 | 85.00 | 85.20 | 6,013 | -0.60(-0.70%) |
Jun 17, 2016 | 94.60 | 94.60 | 85.80 | 85.80 | 8,222 | -8.40(-8.92%) |
Jun 16, 2016 | 95.00 | 95.00 | 92.60 | 94.20 | 3,623 | -1.60(-1.67%) |
Jun 15, 2016 | 96.20 | 98.40 | 95.00 | 95.80 | 1,938 | +0.60(+0.63%) |
Jun 14, 2016 | 94.60 | 97.80 | 94.00 | 95.20 | 2,087 | +0.00(+0.00%) |
Jun 13, 2016 | 95.20 | 100.60 | 94.60 | 95.20 | 2,585 | -0.80(-0.83%) |
Jun 10, 2016 | 100.00 | 100.00 | 95.40 | 96.00 | 4,399 | -5.00(-4.95%) |
Jun 09, 2016 | 107.80 | 108.00 | 100.20 | 101.00 | 3,331 | -8.00(-7.34%) |
Jun 08, 2016 | 114.07 | 114.07 | 108.40 | 109.00 | 1,777 | -5.20(-4.55%) |
Jun 07, 2016 | 117.20 | 118.40 | 112.00 | 114.20 | 3,013 | -3.40(-2.89%) |
Jun 06, 2016 | 109.80 | 120.00 | 108.80 | 117.60 | 5,686 | +9.20(+8.49%) |
Jun 03, 2016 | 108.00 | 109.20 | 102.00 | 108.40 | 3,318 | +0.40(+0.37%) |
Jun 02, 2016 | 105.42 | 108.00 | 104.80 | 108.00 | 2,046 | +2.00(+1.89%) |
Jun 01, 2016 | 104.80 | 108.60 | 102.60 | 106.00 | 2,731 | +1.20(+1.15%) |
May 31, 2016 | 100.00 | 108.00 | 100.00 | 104.80 | 4,792 | +4.80(+4.80%) |
May 27, 2016 | 100.40 | 100.00 | 100.00 | 100.00 | 3,235 | +0.00(+0.00%) |
May 26, 2016 | 101.90 | 102.31 | 99.00 | 100.00 | 2,111 | -1.40(-1.38%) |
May 25, 2016 | 96.00 | 102.40 | 95.40 | 101.40 | 5,009 | +7.00(+7.42%) |
May 24, 2016 | 92.40 | 96.00 | 90.80 | 94.40 | 2,761 | +2.60(+2.83%) |
May 23, 2016 | 87.80 | 93.80 | 87.80 | 91.80 | 3,066 | +4.00(+4.56%) |
May 20, 2016 | 86.40 | 89.80 | 86.40 | 87.80 | 2,181 | +2.80(+3.29%) |
May 19, 2016 | 86.20 | 87.00 | 82.40 | 85.00 | 3,022 | -2.00(-2.30%) |
May 18, 2016 | 84.40 | 88.20 | 84.20 | 87.00 | 4,589 | +1.60(+1.87%) |
May 17, 2016 | 88.60 | 93.80 | 85.00 | 85.40 | 4,242 | -3.00(-3.39%) |
May 16, 2016 | 84.60 | 90.20 | 84.60 | 88.40 | 3,676 | +3.20(+3.76%) |
May 13, 2016 | 84.20 | 88.00 | 81.40 | 85.20 | 3,672 | +1.00(+1.19%) |
May 12, 2016 | 90.00 | 90.00 | 82.00 | 84.20 | 6,151 | -5.20(-5.82%) |
May 11, 2016 | 90.60 | 94.80 | 88.40 | 89.40 | 5,703 | -3.80(-4.08%) |
May 10, 2016 | 96.60 | 99.00 | 91.20 | 93.20 | 2,655 | -2.00(-2.10%) |
May 09, 2016 | 91.00 | 100.70 | 89.60 | 95.20 | 5,181 | +4.20(+4.62%) |
May 06, 2016 | 89.20 | 92.20 | 88.60 | 91.00 | 2,392 | +1.00(+1.11%) |
May 05, 2016 | 94.20 | 94.20 | 90.00 | 90.00 | 4,018 | -4.00(-4.26%) |
May 04, 2016 | 100.40 | 103.40 | 91.20 | 94.00 | 7,485 | -6.60(-6.56%) |
May 03, 2016 | 105.40 | 106.40 | 100.20 | 100.60 | 3,267 | -6.00(-5.63%) |