Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.96 | 76.01 | 73.68 | 74.06 | 106,578 | -1.72(-2.27%) |
Jun 28, 2018 | 74.01 | 76.35 | 73.88 | 75.78 | 99,708 | +1.52(+2.05%) |
Jun 27, 2018 | 74.20 | 74.76 | 73.85 | 74.26 | 194,971 | -0.07(-0.10%) |
Jun 26, 2018 | 74.52 | 74.60 | 73.82 | 74.33 | 83,116 | -0.05(-0.06%) |
Jun 25, 2018 | 73.85 | 74.66 | 73.54 | 74.38 | 101,794 | +0.58(+0.79%) |
Jun 22, 2018 | 73.62 | 74.28 | 72.23 | 73.80 | 62,617 | +0.81(+1.11%) |
Jun 21, 2018 | 72.90 | 73.69 | 72.24 | 72.99 | 99,518 | +0.06(+0.09%) |
Jun 20, 2018 | 72.06 | 73.50 | 71.22 | 72.92 | 146,076 | +1.55(+2.18%) |
Jun 19, 2018 | 70.83 | 71.78 | 70.40 | 71.37 | 142,552 | -0.02(-0.02%) |
Jun 18, 2018 | 70.36 | 71.39 | 69.77 | 71.38 | 101,917 | +0.33(+0.47%) |
Jun 15, 2018 | 71.05 | 69.55 | 71.05 | 194,149 | +1.50(+2.15%) | |
Jun 14, 2018 | 69.35 | 69.88 | 69.35 | 69.55 | 73,902 | +0.45(+0.66%) |
Jun 13, 2018 | 69.18 | 70.26 | 68.67 | 69.10 | 102,188 | +0.84(+1.23%) |
Jun 12, 2018 | 68.20 | 69.54 | 68.20 | 68.26 | 74,032 | +0.12(+0.18%) |
Jun 11, 2018 | 68.13 | 68.78 | 67.54 | 68.14 | 103,319 | -0.31(-0.45%) |
Jun 08, 2018 | 67.60 | 68.59 | 65.99 | 68.45 | 86,649 | +1.67(+2.51%) |
Jun 07, 2018 | 67.10 | 67.10 | 65.99 | 66.78 | 58,721 | -0.27(-0.40%) |
Jun 06, 2018 | 67.05 | 108,017 | +1.30(+1.98%) | |||
Jun 05, 2018 | 67.49 | 67.70 | 65.60 | 65.75 | 112,334 | -1.62(-2.40%) |
Jun 04, 2018 | 67.33 | 67.89 | 67.04 | 67.37 | 136,572 | -0.03(-0.05%) |
Jun 01, 2018 | 67.96 | 69.15 | 67.11 | 67.40 | 110,695 | -0.48(-0.70%) |
May 31, 2018 | 67.22 | 67.95 | 65.88 | 67.88 | 190,632 | +0.51(+0.76%) |
May 30, 2018 | 66.22 | 67.97 | 66.22 | 67.37 | 97,333 | +1.46(+2.21%) |
May 29, 2018 | 67.49 | 67.58 | 65.52 | 65.91 | 102,003 | -1.58(-2.34%) |
May 25, 2018 | 67.49 | 67.49 | 67.49 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 68.45 | 68.66 | 66.97 | 67.59 | 95,095 | -0.94(-1.37%) |
May 23, 2018 | 67.04 | 69.02 | 66.44 | 68.53 | 131,856 | +1.47(+2.19%) |
May 22, 2018 | 68.25 | 69.08 | 66.66 | 67.06 | 172,740 | -1.30(-1.90%) |
May 21, 2018 | 68.70 | 69.18 | 68.08 | 68.36 | 133,624 | -0.02(-0.02%) |
May 18, 2018 | 70.87 | 70.87 | 68.14 | 68.38 | 189,065 | -2.18(-3.10%) |
May 17, 2018 | 71.74 | 71.74 | 70.36 | 70.56 | 199,806 | -1.41(-1.96%) |
May 16, 2018 | 73.78 | 74.01 | 71.60 | 71.97 | 116,191 | -1.69(-2.29%) |
May 15, 2018 | 72.34 | 73.77 | 71.34 | 73.66 | 117,565 | +1.07(+1.47%) |
May 14, 2018 | 73.91 | 74.07 | 72.38 | 72.59 | 48,236 | -1.17(-1.59%) |
May 11, 2018 | 75.33 | 75.34 | 73.37 | 73.77 | 43,327 | -2.12(-2.79%) |
May 10, 2018 | 73.68 | 75.92 | 73.66 | 75.89 | 54,215 | +2.19(+2.97%) |
May 09, 2018 | 74.73 | 75.92 | 73.54 | 73.69 | 52,777 | -0.73(-0.97%) |
May 08, 2018 | 75.66 | 75.66 | 73.54 | 74.42 | 98,397 | +0.41(+0.56%) |
May 07, 2018 | 77.31 | 77.52 | 73.73 | 74.01 | 286,911 | -2.91(-3.78%) |
May 04, 2018 | 78.72 | 79.11 | 76.70 | 76.92 | 118,105 | -2.61(-3.28%) |
May 03, 2018 | 80.88 | 80.88 | 79.16 | 79.52 | 71,620 | -1.50(-1.85%) |
May 02, 2018 | 81.59 | 82.41 | 80.78 | 81.02 | 92,832 | -0.29(-0.36%) |
May 01, 2018 | 82.81 | 83.06 | 80.84 | 81.32 | 61,339 | -1.72(-2.07%) |
Apr 30, 2018 | 83.80 | 83.80 | 82.57 | 83.04 | 65,918 | -0.69(-0.83%) |
Apr 27, 2018 | 83.58 | 84.64 | 83.03 | 83.73 | 46,066 | +0.03(+0.04%) |
Apr 26, 2018 | 83.51 | 84.09 | 82.54 | 83.70 | 42,575 | +0.86(+1.04%) |
Apr 25, 2018 | 83.60 | 83.61 | 81.87 | 82.84 | 85,591 | -0.77(-0.92%) |
Apr 24, 2018 | 83.97 | 84.33 | 83.15 | 83.60 | 51,859 | -0.20(-0.24%) |
Apr 23, 2018 | 84.31 | 84.71 | 83.38 | 83.80 | 82,783 | -0.26(-0.30%) |
Apr 20, 2018 | 84.96 | 84.96 | 82.62 | 84.06 | 105,603 | -1.32(-1.55%) |
Apr 19, 2018 | 88.34 | 88.34 | 84.99 | 85.38 | 76,510 | -2.69(-3.05%) |
Apr 18, 2018 | 87.87 | 88.96 | 87.53 | 88.07 | 72,970 | +0.70(+0.80%) |
Apr 17, 2018 | 87.56 | 88.43 | 86.65 | 87.37 | 78,821 | +0.60(+0.69%) |
Apr 16, 2018 | 86.70 | 86.86 | 85.93 | 86.77 | 52,569 | +0.79(+0.92%) |
Apr 13, 2018 | 84.86 | 86.34 | 84.81 | 85.98 | 65,188 | +1.60(+1.90%) |
Apr 12, 2018 | 85.16 | 85.33 | 84.18 | 84.38 | 89,367 | -0.69(-0.82%) |
Apr 11, 2018 | 83.91 | 85.46 | 83.90 | 85.07 | 64,212 | +1.16(+1.38%) |
Apr 10, 2018 | 83.02 | 83.99 | 82.74 | 83.91 | 82,124 | +1.36(+1.65%) |
Apr 09, 2018 | 82.93 | 83.64 | 82.50 | 82.55 | 91,342 | -0.37(-0.45%) |
Apr 06, 2018 | 81.97 | 83.66 | 81.97 | 82.93 | 53,025 | +0.14(+0.16%) |
Apr 05, 2018 | 82.10 | 83.59 | 81.87 | 82.79 | 68,746 | +0.85(+1.04%) |
Apr 04, 2018 | 79.00 | 82.10 | 79.00 | 81.94 | 161,862 | +1.79(+2.23%) |
Apr 03, 2018 | 79.35 | 81.27 | 79.29 | 80.15 | 100,477 | +1.29(+1.64%) |
Apr 02, 2018 | 79.73 | 80.17 | 78.45 | 78.86 | 70,340 | -0.57(-0.71%) |
Mar 29, 2018 | 79.43 | 79.43 | 79.43 | 0 | +1.26(+1.61%) | |
Mar 28, 2018 | 79.30 | 79.30 | 77.98 | 78.17 | 73,470 | -0.65(-0.83%) |
Mar 27, 2018 | 80.17 | 80.17 | 78.01 | 78.82 | 77,924 | -0.92(-1.15%) |
Mar 26, 2018 | 78.00 | 80.35 | 77.55 | 79.74 | 90,154 | +2.55(+3.30%) |
Mar 23, 2018 | 81.30 | 81.47 | 77.04 | 77.19 | 114,145 | -3.95(-4.87%) |
Mar 22, 2018 | 80.30 | 81.95 | 77.86 | 81.14 | 88,700 | +0.41(+0.50%) |
Mar 21, 2018 | 77.41 | 80.91 | 76.89 | 80.73 | 117,071 | +3.40(+4.40%) |
Mar 20, 2018 | 78.92 | 79.31 | 76.84 | 77.33 | 85,436 | -1.19(-1.51%) |
Mar 19, 2018 | 78.84 | 78.85 | 77.58 | 78.52 | 59,849 | -0.33(-0.41%) |
Mar 16, 2018 | 78.62 | 79.49 | 77.89 | 78.84 | 231,580 | +0.69(+0.89%) |
Mar 15, 2018 | 79.72 | 80.18 | 78.01 | 78.15 | 99,523 | -1.27(-1.60%) |
Mar 14, 2018 | 80.56 | 81.35 | 79.15 | 79.42 | 149,255 | -0.69(-0.86%) |
Mar 13, 2018 | 80.11 | 80.45 | 79.46 | 80.10 | 93,816 | +0.13(+0.16%) |
Mar 12, 2018 | 79.71 | 80.33 | 79.05 | 79.98 | 90,964 | +0.52(+0.65%) |
Mar 09, 2018 | 79.76 | 80.49 | 78.97 | 79.46 | 103,221 | -0.10(-0.12%) |
Mar 08, 2018 | 78.58 | 79.59 | 78.13 | 79.55 | 114,850 | +1.04(+1.32%) |
Mar 07, 2018 | 78.52 | 61,304 | -0.17(-0.21%) | |||
Mar 06, 2018 | 78.56 | 79.16 | 78.09 | 78.68 | 61,360 | +1.11(+1.43%) |
Mar 05, 2018 | 75.88 | 77.84 | 75.73 | 77.58 | 85,897 | +1.07(+1.40%) |
Mar 02, 2018 | 77.36 | 77.36 | 75.46 | 76.51 | 116,227 | -1.54(-1.97%) |
Mar 01, 2018 | 76.96 | 78.58 | 75.74 | 78.05 | 134,716 | +1.08(+1.41%) |
Feb 28, 2018 | 75.87 | 77.48 | 75.24 | 76.96 | 141,496 | +1.74(+2.31%) |
Feb 27, 2018 | 78.46 | 78.46 | 74.97 | 75.23 | 189,169 | -3.25(-4.14%) |
Feb 26, 2018 | 80.23 | 80.49 | 77.79 | 78.48 | 172,951 | -1.25(-1.57%) |
Feb 23, 2018 | 82.70 | 82.70 | 79.09 | 79.73 | 103,263 | -2.30(-2.80%) |
Feb 22, 2018 | 82.20 | 82.02 | 72,792 | +1.60(+1.99%) | ||
Feb 21, 2018 | 81.45 | 83.15 | 80.21 | 80.42 | 129,012 | -0.18(-0.23%) |
Feb 20, 2018 | 80.77 | 80.77 | 79.06 | 80.61 | 60,234 | +1.30(+1.64%) |
Feb 16, 2018 | 79.31 | 79.31 | 79.31 | 0 | -1.56(-1.93%) | |
Feb 15, 2018 | 79.94 | 81.43 | 79.39 | 80.87 | 80,301 | +1.77(+2.24%) |
Feb 14, 2018 | 78.21 | 79.65 | 77.76 | 79.10 | 86,135 | +1.09(+1.40%) |
Feb 13, 2018 | 78.98 | 78.98 | 77.69 | 78.01 | 57,064 | -0.47(-0.60%) |
Feb 12, 2018 | 78.68 | 79.16 | 76.53 | 78.48 | 62,598 | +1.39(+1.81%) |
Feb 09, 2018 | 78.14 | 78.52 | 74.78 | 77.08 | 123,200 | -0.42(-0.55%) |
Feb 08, 2018 | 83.24 | 76.84 | 77.51 | 117,002 | -2.90(-3.61%) | |
Feb 07, 2018 | 80.26 | 82.00 | 80.18 | 80.41 | 116,467 | +0.16(+0.20%) |
Feb 06, 2018 | 80.51 | 76.35 | 80.25 | 137,307 | +0.55(+0.69%) | |
Feb 05, 2018 | 81.79 | 82.15 | 78.76 | 79.70 | 41,507 | -2.35(-2.87%) |
Feb 02, 2018 | 84.61 | 85.43 | 81.78 | 82.05 | 100,704 | -2.79(-3.29%) |
Feb 01, 2018 | 83.44 | 84.85 | 83.44 | 84.84 | 82,061 | +1.26(+1.51%) |
Jan 31, 2018 | 84.11 | 84.11 | 82.38 | 83.58 | 84,929 | +0.22(+0.26%) |
Jan 30, 2018 | 84.90 | 84.90 | 82.97 | 83.36 | 47,456 | -1.71(-2.01%) |
Jan 29, 2018 | 85.69 | 85.84 | 84.50 | 85.08 | 38,328 | -0.57(-0.67%) |
Jan 26, 2018 | 86.50 | 86.97 | 84.74 | 85.65 | 73,129 | -0.48(-0.56%) |
Jan 25, 2018 | 86.54 | 88.27 | 85.95 | 86.13 | 100,234 | -0.67(-0.77%) |
Jan 24, 2018 | 86.23 | 87.27 | 85.57 | 86.80 | 94,942 | +0.88(+1.03%) |
Jan 23, 2018 | 84.92 | 86.25 | 84.21 | 85.91 | 86,142 | +1.11(+1.31%) |
Jan 22, 2018 | 86.67 | 86.67 | 83.43 | 84.81 | 101,177 | -1.60(-1.85%) |
Jan 19, 2018 | 86.39 | 87.10 | 86.12 | 86.41 | 68,557 | +0.35(+0.41%) |
Jan 18, 2018 | 85.44 | 86.37 | 85.38 | 86.06 | 54,834 | +0.55(+0.64%) |
Jan 17, 2018 | 83.58 | 86.01 | 83.52 | 85.51 | 91,116 | +2.46(+2.97%) |
Jan 16, 2018 | 82.46 | 83.32 | 81.89 | 83.05 | 83,390 | +1.64(+2.02%) |
Jan 12, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.36(+0.44%) | |
Jan 11, 2018 | 82.27 | 82.27 | 80.32 | 81.04 | 72,247 | -0.77(-0.95%) |
Jan 10, 2018 | 84.29 | 81.79 | 81.82 | 99,784 | -2.72(-3.22%) | |
Jan 09, 2018 | 85.81 | 85.81 | 84.15 | 84.54 | 78,699 | -1.00(-1.17%) |
Jan 08, 2018 | 86.14 | 86.14 | 85.01 | 85.54 | 70,156 | -0.26(-0.31%) |
Jan 05, 2018 | 85.34 | 85.80 | 84.57 | 85.80 | 88,696 | +1.03(+1.21%) |
Jan 04, 2018 | 84.81 | 85.62 | 84.04 | 84.77 | 88,952 | +0.32(+0.38%) |
Jan 03, 2018 | 83.40 | 84.54 | 83.15 | 84.46 | 92,469 | +1.10(+1.32%) |
Jan 02, 2018 | 82.25 | 83.64 | 82.08 | 83.36 | 152,656 | +1.44(+1.76%) |
Dec 29, 2017 | 81.91 | 81.91 | 81.91 | 0 | +0.88(+1.09%) | |
Dec 28, 2017 | 81.39 | 81.39 | 80.42 | 81.03 | 90,696 | +0.15(+0.19%) |
Dec 27, 2017 | 80.96 | 81.08 | 80.26 | 80.88 | 59,369 | +0.01(+0.01%) |
Dec 26, 2017 | 80.96 | 81.81 | 80.33 | 80.87 | 61,646 | -0.01(-0.01%) |
Dec 22, 2017 | 81.40 | 81.54 | 80.36 | 80.88 | 64,113 | -0.57(-0.69%) |
Dec 21, 2017 | 83.65 | 84.22 | 80.79 | 81.44 | 97,508 | -2.06(-2.46%) |
Dec 20, 2017 | 83.54 | 84.05 | 83.11 | 83.50 | 110,649 | +0.10(+0.12%) |
Dec 19, 2017 | 84.62 | 84.66 | 83.10 | 83.40 | 70,662 | -1.10(-1.30%) |
Dec 18, 2017 | 85.44 | 86.53 | 83.95 | 84.50 | 148,882 | -0.13(-0.15%) |
Dec 15, 2017 | 84.53 | 85.20 | 83.55 | 84.62 | 202,984 | +0.18(+0.22%) |
Dec 14, 2017 | 84.64 | 85.14 | 83.71 | 84.44 | 123,285 | +0.02(+0.02%) |
Dec 13, 2017 | 83.25 | 84.93 | 82.78 | 84.42 | 139,978 | +1.20(+1.44%) |
Dec 12, 2017 | 83.29 | 83.75 | 82.18 | 83.23 | 86,019 | +0.13(+0.15%) |
Dec 11, 2017 | 82.57 | 83.70 | 82.07 | 83.10 | 111,282 | +0.79(+0.96%) |
Dec 08, 2017 | 82.94 | 82.94 | 81.71 | 82.31 | 75,450 | -0.30(-0.36%) |
Dec 07, 2017 | 82.85 | 83.34 | 82.32 | 82.61 | 100,288 | +0.06(+0.08%) |
Dec 06, 2017 | 82.26 | 82.82 | 81.54 | 82.54 | 90,685 | -0.37(-0.44%) |
Dec 05, 2017 | 83.36 | 83.36 | 82.10 | 82.91 | 95,447 | -0.34(-0.41%) |
Dec 04, 2017 | 83.36 | 82.35 | 83.25 | 327,597 | -0.11(-0.13%) | |
Dec 01, 2017 | 79.83 | 83.48 | 79.24 | 83.36 | 171,031 | +4.01(+5.05%) |
Nov 30, 2017 | 78.71 | 79.80 | 78.02 | 79.35 | 222,051 | +1.00(+1.28%) |
Nov 29, 2017 | 77.25 | 78.50 | 76.52 | 78.35 | 131,115 | +1.11(+1.43%) |
Nov 28, 2017 | 77.34 | 77.69 | 75.23 | 77.24 | 138,601 | +0.60(+0.78%) |
Nov 27, 2017 | 77.58 | 77.58 | 76.13 | 76.64 | 182,618 | -0.59(-0.76%) |
Nov 24, 2017 | 77.31 | 77.32 | 75.24 | 77.23 | 80,259 | +0.59(+0.77%) |
Nov 22, 2017 | 75.04 | 77.16 | 75.04 | 76.64 | 177,270 | +1.73(+2.31%) |
Nov 21, 2017 | 73.72 | 75.58 | 73.72 | 74.91 | 130,985 | +1.83(+2.50%) |
Nov 20, 2017 | 73.45 | 73.60 | 72.24 | 73.09 | 53,538 | +0.05(+0.07%) |
Nov 17, 2017 | 72.59 | 73.20 | 71.92 | 73.04 | 56,840 | +0.34(+0.47%) |
Nov 16, 2017 | 72.05 | 72.87 | 71.80 | 72.70 | 56,130 | +1.23(+1.72%) |
Nov 15, 2017 | 70.80 | 71.65 | 69.88 | 71.47 | 81,247 | +0.38(+0.54%) |
Nov 14, 2017 | 71.45 | 71.98 | 70.48 | 71.09 | 126,056 | -0.15(-0.21%) |
Nov 13, 2017 | 73.03 | 73.03 | 70.59 | 71.24 | 157,980 | -2.20(-3.00%) |
Nov 10, 2017 | 75.31 | 75.31 | 73.34 | 73.44 | 68,845 | -1.74(-2.31%) |
Nov 09, 2017 | 76.48 | 76.48 | 74.51 | 75.18 | 96,168 | -1.36(-1.77%) |
Nov 08, 2017 | 75.78 | 77.57 | 75.50 | 76.53 | 107,953 | +0.97(+1.29%) |
Nov 07, 2017 | 76.46 | 76.53 | 74.89 | 75.56 | 83,824 | -0.56(-0.73%) |
Nov 06, 2017 | 75.93 | 76.81 | 75.42 | 76.12 | 49,107 | +0.22(+0.29%) |
Nov 03, 2017 | 75.40 | 76.13 | 72.22 | 75.89 | 97,262 | +1.06(+1.41%) |
Nov 02, 2017 | 74.56 | 75.64 | 74.51 | 74.84 | 118,200 | +0.42(+0.57%) |
Nov 01, 2017 | 75.16 | 75.30 | 74.41 | 74.42 | 94,436 | -0.06(-0.08%) |
Oct 31, 2017 | 75.02 | 75.53 | 74.40 | 74.48 | 101,703 | -0.38(-0.50%) |
Oct 30, 2017 | 74.80 | 75.48 | 74.27 | 74.86 | 125,464 | -0.04(-0.05%) |
Oct 27, 2017 | 73.45 | 75.98 | 73.45 | 74.89 | 120,394 | +1.69(+2.30%) |
Oct 26, 2017 | 74.78 | 75.61 | 73.04 | 73.21 | 110,986 | -1.51(-2.03%) |
Oct 25, 2017 | 74.23 | 75.51 | 73.38 | 74.72 | 116,243 | +0.56(+0.76%) |
Oct 24, 2017 | 73.76 | 74.68 | 73.41 | 74.16 | 103,283 | +0.68(+0.93%) |
Oct 23, 2017 | 74.92 | 75.56 | 73.38 | 73.47 | 109,793 | -1.85(-2.46%) |
Oct 20, 2017 | 76.99 | 76.99 | 75.01 | 75.33 | 62,488 | -1.60(-2.08%) |
Oct 19, 2017 | 76.58 | 77.33 | 75.77 | 76.93 | 78,457 | +0.09(+0.11%) |
Oct 18, 2017 | 77.88 | 77.88 | 76.50 | 76.84 | 158,597 | -0.41(-0.53%) |
Oct 17, 2017 | 75.26 | 77.48 | 74.82 | 77.25 | 111,014 | +1.87(+2.48%) |
Oct 16, 2017 | 76.34 | 76.78 | 75.22 | 75.38 | 83,497 | -0.83(-1.09%) |
Oct 13, 2017 | 76.55 | 77.10 | 75.66 | 76.21 | 93,673 | -0.20(-0.26%) |
Oct 12, 2017 | 77.44 | 78.09 | 76.09 | 76.41 | 120,110 | -1.14(-1.47%) |
Oct 11, 2017 | 76.51 | 77.63 | 74.95 | 77.55 | 69,497 | +1.58(+2.08%) |
Oct 10, 2017 | 77.68 | 78.01 | 75.66 | 75.97 | 85,211 | -1.46(-1.88%) |
Oct 09, 2017 | 78.28 | 78.76 | 76.90 | 77.43 | 55,692 | -0.71(-0.90%) |
Oct 06, 2017 | 79.64 | 79.78 | 78.07 | 78.13 | 105,682 | -0.74(-0.94%) |
Oct 05, 2017 | 81.44 | 81.44 | 78.57 | 78.87 | 111,037 | -2.16(-2.66%) |
Oct 04, 2017 | 81.43 | 81.59 | 80.12 | 81.03 | 63,135 | -0.05(-0.06%) |
Oct 03, 2017 | 79.97 | 81.18 | 79.19 | 81.08 | 62,620 | +1.15(+1.43%) |
Oct 02, 2017 | 80.15 | 80.45 | 79.76 | 79.93 | 67,324 | -0.52(-0.64%) |
Sep 29, 2017 | 80.50 | 80.94 | 79.87 | 80.45 | 180,047 | -0.05(-0.06%) |
Sep 28, 2017 | 80.43 | 80.92 | 79.12 | 80.50 | 74,348 | -0.02(-0.03%) |
Sep 27, 2017 | 82.14 | 82.14 | 80.16 | 80.52 | 121,392 | -1.74(-2.12%) |
Sep 26, 2017 | 84.44 | 84.44 | 82.18 | 82.26 | 121,103 | -1.98(-2.35%) |
Sep 25, 2017 | 85.37 | 85.37 | 83.45 | 84.24 | 107,404 | -0.86(-1.01%) |
Sep 22, 2017 | 83.96 | 85.44 | 83.70 | 85.10 | 73,688 | +1.39(+1.66%) |
Sep 21, 2017 | 83.93 | 84.19 | 82.51 | 83.71 | 55,007 | -0.33(-0.39%) |
Sep 20, 2017 | 83.39 | 84.84 | 82.72 | 84.04 | 71,809 | +0.71(+0.85%) |
Sep 19, 2017 | 84.22 | 84.47 | 83.24 | 83.34 | 38,483 | -0.90(-1.07%) |
Sep 18, 2017 | 84.91 | 85.02 | 84.05 | 84.24 | 33,992 | -0.66(-0.78%) |
Sep 15, 2017 | 83.78 | 85.02 | 83.78 | 84.90 | 57,557 | +1.07(+1.28%) |
Sep 14, 2017 | 83.55 | 84.14 | 83.31 | 83.82 | 63,051 | -0.04(-0.05%) |
Sep 13, 2017 | 84.31 | 82.82 | 83.86 | 55,028 | -0.45(-0.53%) | |
Sep 12, 2017 | 84.39 | 84.48 | 83.47 | 84.31 | 74,032 | +0.09(+0.11%) |
Sep 11, 2017 | 85.49 | 86.04 | 83.98 | 84.22 | 95,808 | -0.78(-0.92%) |
Sep 08, 2017 | 86.54 | 86.54 | 84.29 | 85.00 | 106,209 | -1.58(-1.82%) |
Sep 07, 2017 | 86.33 | 87.93 | 85.53 | 86.58 | 96,978 | +1.29(+1.52%) |
Sep 06, 2017 | 84.89 | 86.12 | 84.59 | 85.28 | 45,649 | +0.67(+0.80%) |
Sep 05, 2017 | 87.02 | 87.02 | 84.11 | 84.61 | 122,793 | -2.42(-2.78%) |
Sep 01, 2017 | 87.12 | 88.10 | 86.23 | 87.02 | 51,898 | +0.28(+0.33%) |
Aug 31, 2017 | 87.10 | 87.45 | 85.86 | 86.74 | 86,338 | -0.11(-0.13%) |
Aug 30, 2017 | 87.51 | 88.04 | 86.52 | 86.85 | 58,284 | -0.48(-0.55%) |
Aug 29, 2017 | 86.88 | 87.40 | 86.77 | 87.33 | 113,377 | +0.06(+0.07%) |
Aug 28, 2017 | 87.54 | 87.84 | 86.62 | 87.27 | 170,115 | -0.16(-0.19%) |
Aug 25, 2017 | 87.24 | 87.58 | 86.72 | 87.43 | 93,484 | +0.82(+0.95%) |
Aug 24, 2017 | 87.47 | 87.66 | 86.37 | 86.61 | 33,890 | -0.40(-0.46%) |
Aug 23, 2017 | 86.31 | 87.43 | 85.98 | 87.01 | 74,261 | +0.29(+0.33%) |
Aug 22, 2017 | 86.91 | 87.72 | 86.37 | 86.72 | 52,223 | +0.07(+0.08%) |
Aug 21, 2017 | 86.40 | 87.30 | 85.30 | 86.65 | 57,482 | +0.03(+0.04%) |
Aug 18, 2017 | 85.93 | 87.57 | 85.09 | 86.62 | 69,718 | +0.70(+0.81%) |
Aug 17, 2017 | 88.06 | 88.12 | 85.76 | 85.92 | 81,672 | -2.13(-2.42%) |
Aug 16, 2017 | 88.10 | 88.63 | 86.93 | 88.05 | 86,853 | +0.72(+0.83%) |
Aug 15, 2017 | 87.51 | 87.89 | 86.81 | 87.33 | 57,473 | -0.01(-0.01%) |
Aug 14, 2017 | 87.10 | 88.47 | 86.80 | 87.34 | 87,317 | +0.75(+0.86%) |
Aug 11, 2017 | 84.29 | 86.70 | 83.53 | 86.59 | 121,706 | -0.04(-0.05%) |
Aug 10, 2017 | 86.55 | 87.09 | 85.59 | 86.63 | 91,728 | +0.08(+0.10%) |
Aug 09, 2017 | 87.81 | 88.17 | 85.72 | 86.55 | 105,816 | -2.17(-2.44%) |
Aug 08, 2017 | 88.71 | 88.93 | 88.30 | 88.71 | 30,238 | +0.02(+0.02%) |
Aug 07, 2017 | 88.90 | 88.90 | 87.56 | 88.70 | 59,482 | -0.18(-0.20%) |
Aug 04, 2017 | 88.90 | 89.06 | 88.37 | 88.88 | 29,289 | -0.14(-0.16%) |
Aug 03, 2017 | 88.31 | 89.04 | 87.62 | 89.02 | 49,118 | +0.71(+0.81%) |
Aug 02, 2017 | 87.56 | 88.45 | 87.53 | 88.30 | 64,358 | +0.75(+0.86%) |
Aug 01, 2017 | 89.39 | 89.39 | 87.22 | 87.55 | 75,831 | -1.07(-1.21%) |
Jul 31, 2017 | 88.75 | 88.99 | 87.31 | 88.63 | 67,699 | +0.24(+0.27%) |
Jul 28, 2017 | 88.87 | 90.60 | 87.18 | 88.39 | 70,615 | -0.71(-0.80%) |
Jul 27, 2017 | 92.03 | 92.03 | 88.61 | 89.10 | 50,855 | -1.01(-1.12%) |
Jul 26, 2017 | 89.62 | 90.87 | 89.21 | 90.11 | 42,260 | +0.08(+0.09%) |
Jul 25, 2017 | 92.49 | 92.70 | 89.75 | 90.03 | 67,594 | -1.86(-2.02%) |
Jul 24, 2017 | 91.18 | 92.25 | 89.56 | 91.88 | 94,266 | +1.22(+1.35%) |
Jul 21, 2017 | 90.56 | 91.22 | 90.21 | 90.66 | 47,837 | +0.12(+0.14%) |
Jul 20, 2017 | 90.67 | 90.67 | 89.86 | 90.54 | 92,397 | +0.34(+0.38%) |
Jul 19, 2017 | 91.90 | 92.11 | 89.63 | 90.20 | 53,098 | -0.97(-1.06%) |
Jul 18, 2017 | 90.64 | 91.84 | 89.73 | 91.17 | 115,558 | +0.49(+0.54%) |
Jul 17, 2017 | 89.90 | 90.89 | 89.26 | 90.68 | 82,773 | +0.78(+0.87%) |
Jul 14, 2017 | 89.53 | 90.76 | 89.53 | 89.90 | 92,666 | +0.59(+0.66%) |
Jul 13, 2017 | 88.91 | 89.53 | 88.50 | 89.31 | 65,573 | +0.39(+0.44%) |
Jul 12, 2017 | 87.32 | 89.13 | 87.32 | 88.91 | 74,326 | +2.44(+2.83%) |
Jul 11, 2017 | 87.79 | 87.79 | 86.14 | 86.47 | 73,629 | -0.60(-0.69%) |
Jul 10, 2017 | 86.01 | 87.54 | 85.48 | 87.07 | 49,838 | +1.11(+1.30%) |
Jul 07, 2017 | 85.06 | 86.29 | 82.73 | 85.96 | 68,084 | +1.15(+1.36%) |
Jul 06, 2017 | 85.95 | 85.95 | 84.01 | 84.81 | 63,153 | -0.89(-1.04%) |
Jul 05, 2017 | 86.15 | 86.23 | 84.83 | 85.70 | 50,261 | -0.51(-0.59%) |