Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 870.00 | 880.68 | 860.80 | 861.40 | 832 | +5.42(+0.63%) |
Apr 27, 2018 | 844.54 | 856.40 | 844.00 | 855.98 | 1,868 | +30.98(+3.75%) |
Apr 26, 2018 | 835.38 | 836.60 | 817.20 | 825.00 | 2,509 | -10.20(-1.22%) |
Apr 25, 2018 | 842.20 | 848.40 | 835.20 | 835.20 | 2,133 | +0.20(+0.02%) |
Apr 24, 2018 | 844.20 | 844.20 | 834.00 | 835.00 | 1,290 | -22.00(-2.57%) |
Apr 23, 2018 | 866.20 | 866.20 | 851.50 | 857.00 | 839 | -2.00(-0.23%) |
Apr 20, 2018 | 887.00 | 887.00 | 858.00 | 859.00 | 1,207 | -34.80(-3.89%) |
Apr 19, 2018 | 886.00 | 902.00 | 863.00 | 893.80 | 3,327 | +38.20(+4.46%) |
Apr 18, 2018 | 842.00 | 862.00 | 832.00 | 855.60 | 1,097 | -2.90(-0.34%) |
Apr 17, 2018 | 854.00 | 858.50 | 847.60 | 858.50 | 268 | +6.10(+0.72%) |
Apr 16, 2018 | 848.00 | 852.40 | 841.00 | 852.40 | 795 | -11.20(-1.30%) |
Apr 13, 2018 | 862.96 | 865.96 | 850.00 | 863.60 | 1,036 | -30.40(-3.40%) |
Apr 12, 2018 | 891.80 | 900.00 | 885.80 | 894.00 | 462 | -5.20(-0.58%) |
Apr 11, 2018 | 894.00 | 899.60 | 888.40 | 899.20 | 741 | -4.50(-0.50%) |
Apr 10, 2018 | 902.60 | 911.00 | 900.40 | 903.70 | 1,116 | +23.90(+2.72%) |
Apr 09, 2018 | 881.90 | 912.00 | 878.40 | 879.80 | 1,159 | +3.60(+0.41%) |
Apr 06, 2018 | 874.72 | 880.00 | 870.40 | 876.20 | 876 | -15.22(-1.71%) |
Apr 05, 2018 | 877.80 | 903.38 | 877.80 | 891.42 | 1,137 | +17.42(+1.99%) |
Apr 04, 2018 | 858.70 | 875.40 | 851.00 | 874.00 | 2,036 | -5.60(-0.64%) |
Apr 03, 2018 | 883.58 | 885.60 | 875.00 | 879.60 | 774 | -12.20(-1.37%) |
Apr 02, 2018 | 897.00 | 907.40 | 887.80 | 891.80 | 2,062 | +35.20(+4.11%) |
Mar 29, 2018 | 856.60 | 856.60 | 856.60 | 0 | -20.20(-2.30%) | |
Mar 28, 2018 | 879.00 | 884.60 | 874.80 | 876.80 | 1,261 | +6.00(+0.69%) |
Mar 27, 2018 | 889.00 | 900.00 | 866.20 | 870.80 | 2,319 | -28.00(-3.12%) |
Mar 26, 2018 | 913.20 | 914.80 | 898.00 | 898.80 | 1,789 | -28.80(-3.10%) |
Mar 23, 2018 | 931.60 | 931.60 | 911.80 | 927.60 | 507 | +14.70(+1.61%) |
Mar 22, 2018 | 898.80 | 913.20 | 882.40 | 912.90 | 536 | +15.10(+1.68%) |
Mar 21, 2018 | 866.80 | 904.00 | 866.80 | 897.80 | 1,770 | +18.60(+2.12%) |
Mar 20, 2018 | 883.80 | 892.30 | 868.20 | 879.20 | 756 | -12.80(-1.43%) |
Mar 19, 2018 | 898.00 | 899.40 | 890.10 | 892.00 | 1,022 | +26.40(+3.05%) |
Mar 16, 2018 | 880.00 | 880.00 | 864.00 | 865.60 | 541 | -7.00(-0.80%) |
Mar 15, 2018 | 839.00 | 881.60 | 838.62 | 872.60 | 1,124 | +31.20(+3.71%) |
Mar 14, 2018 | 848.00 | 857.20 | 841.40 | 841.40 | 2,186 | +26.40(+3.24%) |
Mar 13, 2018 | 814.00 | 822.20 | 813.60 | 815.00 | 435 | -1.60(-0.20%) |
Mar 12, 2018 | 822.00 | 824.60 | 808.00 | 816.60 | 1,137 | -31.82(-3.75%) |
Mar 09, 2018 | 844.47 | 848.80 | 839.80 | 848.42 | 571 | +13.22(+1.58%) |
Mar 08, 2018 | 822.60 | 836.80 | 822.00 | 835.20 | 927 | +18.80(+2.30%) |
Mar 07, 2018 | 824.60 | 816.40 | 503 | -16.80(-2.02%) | ||
Mar 06, 2018 | 840.00 | 843.20 | 833.20 | 833.20 | 707 | -28.00(-3.25%) |
Mar 05, 2018 | 860.78 | 869.20 | 855.40 | 861.20 | 465 | +2.80(+0.33%) |
Mar 02, 2018 | 861.80 | 867.20 | 856.80 | 858.40 | 1,102 | -12.60(-1.45%) |
Mar 01, 2018 | 875.00 | 885.40 | 851.80 | 871.00 | 1,541 | -15.64(-1.76%) |
Feb 28, 2018 | 872.00 | 891.00 | 864.20 | 886.64 | 928 | +10.64(+1.21%) |
Feb 27, 2018 | 886.80 | 891.80 | 868.00 | 876.00 | 1,890 | -3.00(-0.34%) |
Feb 26, 2018 | 872.00 | 897.40 | 870.00 | 879.00 | 1,344 | -11.60(-1.30%) |
Feb 23, 2018 | 899.80 | 909.80 | 886.60 | 890.60 | 1,752 | -4.60(-0.51%) |
Feb 22, 2018 | 886.60 | 898.40 | 878.60 | 895.20 | 1,160 | +10.20(+1.15%) |
Feb 21, 2018 | 879.40 | 893.20 | 871.60 | 885.00 | 2,462 | -11.00(-1.23%) |
Feb 20, 2018 | 890.00 | 904.13 | 888.00 | 896.00 | 2,033 | -32.20(-3.47%) |
Feb 16, 2018 | 928.20 | 928.20 | 928.20 | 0 | +7.94(+0.86%) | |
Feb 15, 2018 | 930.00 | 936.78 | 913.80 | 920.26 | 912 | +10.26(+1.13%) |
Feb 14, 2018 | 936.00 | 936.00 | 906.20 | 910.00 | 1,720 | -3.60(-0.39%) |
Feb 13, 2018 | 913.60 | 839 | -27.40(-2.91%) | |||
Feb 12, 2018 | 947.80 | 950.80 | 934.82 | 941.00 | 1,252 | +23.20(+2.53%) |
Feb 09, 2018 | 906.00 | 938.20 | 906.00 | 917.80 | 2,261 | +45.20(+5.18%) |
Feb 08, 2018 | 853.80 | 878.00 | 845.00 | 872.60 | 2,538 | +2.20(+0.25%) |
Feb 07, 2018 | 864.00 | 875.40 | 853.00 | 870.40 | 1,746 | +38.20(+4.59%) |
Feb 06, 2018 | 865.00 | 865.00 | 828.80 | 832.20 | 2,335 | -9.00(-1.07%) |
Feb 05, 2018 | 815.40 | 846.40 | 812.00 | 841.20 | 6,650 | +66.00(+8.51%) |
Feb 02, 2018 | 780.20 | 788.80 | 770.20 | 775.20 | 3,443 | +8.40(+1.10%) |
Feb 01, 2018 | 754.00 | 789.60 | 748.20 | 766.80 | 11,296 | +39.00(+5.36%) |
Jan 31, 2018 | 690.00 | 730.00 | 688.86 | 727.80 | 13,799 | +83.00(+12.87%) |
Jan 30, 2018 | 630.00 | 647.80 | 614.00 | 644.80 | 10,596 | +2.60(+0.40%) |
Jan 29, 2018 | 680.00 | 680.00 | 639.60 | 642.20 | 8,840 | -3.00(-0.46%) |
Jan 26, 2018 | 648.00 | 649.60 | 634.20 | 645.20 | 8,512 | -30.60(-4.53%) |
Jan 25, 2018 | 670.40 | 684.00 | 646.40 | 675.80 | 9,165 | -24.30(-3.47%) |
Jan 24, 2018 | 680.40 | 709.40 | 662.40 | 700.10 | 8,674 | +9.90(+1.43%) |
Jan 23, 2018 | 707.60 | 715.60 | 670.00 | 690.20 | 12,372 | -64.20(-8.51%) |
Jan 22, 2018 | 768.00 | 770.18 | 753.40 | 754.40 | 2,429 | +0.80(+0.11%) |
Jan 19, 2018 | 744.00 | 760.20 | 727.40 | 753.60 | 4,090 | +22.80(+3.12%) |
Jan 18, 2018 | 724.80 | 770.07 | 724.00 | 730.80 | 5,153 | +14.80(+2.07%) |
Jan 17, 2018 | 728.00 | 735.80 | 708.40 | 716.00 | 3,650 | -40.00(-5.29%) |
Jan 16, 2018 | 764.40 | 767.80 | 740.61 | 756.00 | 2,059 | +16.80(+2.27%) |
Jan 12, 2018 | 739.20 | 739.20 | 739.20 | 0 | -34.00(-4.40%) | |
Jan 11, 2018 | 781.80 | 812.80 | 765.00 | 773.20 | 4,664 | -55.40(-6.69%) |
Jan 10, 2018 | 794.00 | 844.00 | 789.80 | 828.60 | 1,795 | +30.20(+3.78%) |
Jan 09, 2018 | 850.00 | 865.80 | 792.00 | 798.40 | 2,123 | -71.80(-8.25%) |
Jan 08, 2018 | 858.80 | 886.20 | 850.00 | 870.20 | 2,064 | -9.80(-1.11%) |
Jan 05, 2018 | 883.40 | 893.20 | 870.40 | 880.00 | 3,721 | +41.00(+4.89%) |
Jan 04, 2018 | 780.20 | 854.20 | 762.40 | 839.00 | 2,956 | +57.00(+7.29%) |
Jan 03, 2018 | 774.80 | 795.00 | 770.00 | 782.00 | 3,361 | +21.00(+2.76%) |
Jan 02, 2018 | 742.00 | 781.20 | 738.00 | 761.00 | 4,529 | -32.00(-4.04%) |
Dec 29, 2017 | 793.00 | 793.00 | 793.00 | 0 | -12.00(-1.49%) | |
Dec 28, 2017 | 837.80 | 842.80 | 789.20 | 805.00 | 3,238 | -120.20(-12.99%) |
Dec 27, 2017 | 917.60 | 939.00 | 916.60 | 925.20 | 3,424 | -63.40(-6.41%) |
Dec 26, 2017 | 982.80 | 994.80 | 962.60 | 988.60 | 1,327 | +7.20(+0.73%) |
Dec 22, 2017 | 1003 | 1005 | 980.00 | 981.40 | 1,165 | -45.80(-4.46%) |
Dec 21, 2017 | 1019 | 1042 | 989.20 | 1027 | 4,816 | +31.20(+3.13%) |
Dec 20, 2017 | 964.60 | 1016 | 964.60 | 996.00 | 2,152 | +50.00(+5.29%) |
Dec 19, 2017 | 924.00 | 960.00 | 909.00 | 946.00 | 3,196 | +22.00(+2.38%) |
Dec 18, 2017 | 923.20 | 928.80 | 899.80 | 924.00 | 3,444 | -74.40(-7.45%) |
Dec 15, 2017 | 964.60 | 1026 | 956.20 | 998.40 | 3,328 | +43.60(+4.57%) |
Dec 14, 2017 | 951.40 | 987.60 | 943.62 | 954.80 | 3,123 | +5.40(+0.57%) |
Dec 13, 2017 | 950.00 | 979.23 | 918.20 | 949.40 | 3,162 | -7.00(-0.73%) |
Dec 12, 2017 | 874.00 | 965.20 | 874.00 | 956.40 | 4,527 | +66.00(+7.41%) |
Dec 11, 2017 | 880.00 | 890.40 | 867.20 | 890.40 | 1,427 | -15.40(-1.70%) |
Dec 08, 2017 | 897.80 | 916.00 | 893.00 | 905.80 | 3,470 | -5.00(-0.55%) |
Dec 07, 2017 | 876.20 | 921.60 | 876.20 | 910.80 | 8,218 | +78.80(+9.47%) |
Dec 06, 2017 | 813.20 | 844.80 | 813.20 | 832.00 | 1,802 | +2.40(+0.29%) |
Dec 05, 2017 | 835.80 | 847.11 | 821.60 | 829.60 | 8,308 | +36.00(+4.54%) |
Dec 04, 2017 | 762.40 | 809.18 | 762.40 | 793.60 | 5,392 | +40.80(+5.42%) |
Dec 01, 2017 | 743.80 | 757.80 | 731.80 | 752.80 | 3,055 | -11.60(-1.52%) |
Nov 30, 2017 | 745.80 | 779.00 | 742.60 | 764.40 | 8,593 | +57.60(+8.15%) |
Nov 29, 2017 | 693.60 | 713.60 | 692.10 | 706.80 | 4,203 | -21.60(-2.97%) |
Nov 28, 2017 | 748.00 | 748.00 | 715.40 | 728.40 | 5,888 | -50.80(-6.52%) |
Nov 27, 2017 | 800.80 | 803.80 | 776.60 | 779.20 | 3,681 | -58.80(-7.02%) |
Nov 24, 2017 | 802.80 | 849.40 | 802.80 | 838.00 | 4,963 | +66.40(+8.61%) |
Nov 22, 2017 | 770.00 | 775.40 | 758.80 | 771.60 | 7,043 | +24.00(+3.21%) |
Nov 21, 2017 | 734.80 | 749.40 | 727.60 | 747.60 | 2,222 | +11.20(+1.52%) |
Nov 20, 2017 | 735.40 | 740.80 | 725.40 | 736.40 | 1,605 | +34.20(+4.87%) |
Nov 17, 2017 | 715.80 | 720.40 | 700.00 | 702.20 | 1,920 | -20.40(-2.82%) |
Nov 16, 2017 | 709.80 | 731.20 | 707.60 | 722.60 | 2,041 | +7.20(+1.01%) |
Nov 15, 2017 | 699.60 | 728.00 | 690.20 | 715.40 | 2,706 | -0.60(-0.08%) |
Nov 14, 2017 | 719.80 | 723.40 | 706.60 | 716.00 | 1,897 | +24.60(+3.56%) |
Nov 13, 2017 | 683.00 | 697.00 | 659.40 | 691.40 | 3,549 | +28.20(+4.25%) |
Nov 10, 2017 | 669.97 | 677.20 | 662.80 | 663.20 | 1,004 | -2.00(-0.30%) |
Nov 09, 2017 | 667.40 | 682.78 | 663.20 | 665.20 | 3,847 | -20.20(-2.95%) |
Nov 08, 2017 | 679.80 | 686.00 | 675.00 | 685.40 | 1,809 | -3.80(-0.55%) |
Nov 07, 2017 | 704.80 | 709.60 | 679.20 | 689.20 | 3,664 | -16.60(-2.35%) |
Nov 06, 2017 | 723.00 | 724.13 | 692.60 | 705.80 | 5,693 | -56.80(-7.45%) |
Nov 03, 2017 | 764.20 | 769.20 | 756.80 | 762.60 | 3,456 | -20.80(-2.66%) |
Nov 02, 2017 | 792.20 | 797.18 | 773.40 | 783.40 | 4,586 | -15.40(-1.93%) |
Nov 01, 2017 | 814.80 | 815.60 | 798.40 | 798.80 | 4,948 | +4.60(+0.58%) |
Oct 31, 2017 | 774.40 | 803.60 | 774.40 | 794.20 | 3,954 | +37.60(+4.97%) |
Oct 30, 2017 | 764.00 | 744.40 | 756.60 | 2,191 | -2.80(-0.37%) | |
Oct 27, 2017 | 758.00 | 769.80 | 756.20 | 759.40 | 3,852 | +32.20(+4.43%) |
Oct 26, 2017 | 728.80 | 731.40 | 719.20 | 727.20 | 2,135 | +16.00(+2.25%) |
Oct 25, 2017 | 708.00 | 716.60 | 700.46 | 711.20 | 4,014 | +21.40(+3.10%) |
Oct 24, 2017 | 692.20 | 698.00 | 688.40 | 689.80 | 1,395 | -1.40(-0.20%) |
Oct 23, 2017 | 680.80 | 691.20 | 677.07 | 691.20 | 4,835 | -13.40(-1.90%) |
Oct 20, 2017 | 712.00 | 714.60 | 697.60 | 704.60 | 1,755 | -3.00(-0.42%) |
Oct 19, 2017 | 717.60 | 740.40 | 702.00 | 707.60 | 3,607 | -6.00(-0.84%) |
Oct 18, 2017 | 716.00 | 722.40 | 713.60 | 713.60 | 2,010 | +2.40(+0.34%) |
Oct 17, 2017 | 687.20 | 711.20 | 682.00 | 711.20 | 700 | +12.20(+1.75%) |
Oct 16, 2017 | 716.20 | 720.79 | 699.00 | 699.00 | 1,343 | +8.80(+1.27%) |
Oct 13, 2017 | 685.10 | 693.20 | 681.00 | 690.20 | 2,267 | -7.00(-1.00%) |
Oct 12, 2017 | 712.40 | 714.00 | 686.60 | 697.20 | 3,228 | -31.00(-4.26%) |
Oct 11, 2017 | 702.20 | 734.01 | 702.20 | 728.20 | 1,957 | -5.80(-0.79%) |
Oct 10, 2017 | 739.80 | 740.40 | 729.22 | 734.00 | 2,135 | -24.00(-3.17%) |
Oct 09, 2017 | 738.40 | 760.80 | 738.40 | 758.00 | 1,340 | +18.20(+2.46%) |
Oct 06, 2017 | 724.80 | 746.60 | 724.80 | 739.80 | 3,879 | +14.60(+2.01%) |
Oct 05, 2017 | 698.00 | 727.20 | 683.60 | 725.20 | 5,067 | +17.20(+2.43%) |
Oct 04, 2017 | 700.20 | 710.80 | 695.20 | 708.00 | 4,661 | -17.20(-2.37%) |
Oct 03, 2017 | 727.60 | 730.20 | 715.60 | 725.20 | 2,948 | +12.80(+1.80%) |
Oct 02, 2017 | 708.20 | 729.98 | 708.20 | 712.40 | 4,516 | +39.60(+5.89%) |
Sep 29, 2017 | 681.00 | 681.00 | 668.20 | 672.80 | 1,510 | +4.40(+0.66%) |
Sep 28, 2017 | 664.60 | 677.00 | 645.60 | 668.40 | 3,072 | +14.00(+2.14%) |
Sep 27, 2017 | 650.60 | 658.00 | 648.20 | 654.40 | 5,507 | -29.20(-4.27%) |
Sep 26, 2017 | 675.40 | 692.80 | 675.40 | 683.60 | 1,349 | -2.40(-0.35%) |
Sep 25, 2017 | 678.80 | 690.60 | 674.00 | 686.00 | 1,875 | +11.60(+1.72%) |
Sep 22, 2017 | 672.20 | 675.30 | 665.60 | 674.40 | 1,597 | +2.00(+0.30%) |
Sep 21, 2017 | 644.00 | 678.80 | 644.00 | 672.40 | 7,028 | +46.20(+7.38%) |
Sep 20, 2017 | 609.60 | 626.80 | 607.40 | 626.20 | 3,546 | +11.40(+1.85%) |
Sep 19, 2017 | 604.60 | 615.08 | 602.60 | 614.80 | 3,137 | +10.00(+1.65%) |
Sep 18, 2017 | 613.40 | 618.00 | 601.20 | 604.80 | 7,253 | -44.40(-6.84%) |
Sep 15, 2017 | 651.80 | 658.80 | 647.20 | 649.20 | 2,459 | +13.00(+2.04%) |
Sep 14, 2017 | 645.60 | 647.60 | 623.20 | 636.20 | 5,543 | -6.40(-1.00%) |
Sep 13, 2017 | 639.00 | 643.20 | 631.40 | 642.60 | 2,052 | -18.20(-2.75%) |
Sep 12, 2017 | 653.80 | 663.20 | 642.60 | 660.80 | 4,874 | -23.60(-3.45%) |
Sep 11, 2017 | 690.40 | 694.00 | 682.60 | 684.40 | 2,702 | -18.00(-2.56%) |
Sep 08, 2017 | 693.00 | 711.00 | 692.00 | 702.40 | 3,390 | +33.40(+4.99%) |
Sep 07, 2017 | 657.56 | 674.60 | 657.56 | 669.00 | 2,661 | +8.80(+1.33%) |
Sep 06, 2017 | 658.60 | 668.00 | 654.00 | 660.20 | 1,422 | -11.00(-1.64%) |
Sep 05, 2017 | 672.20 | 674.20 | 669.32 | 671.20 | 1,520 | +30.60(+4.78%) |
Sep 01, 2017 | 659.50 | 663.38 | 631.20 | 640.60 | 2,942 | -18.60(-2.82%) |
Aug 31, 2017 | 702.60 | 702.60 | 648.80 | 659.20 | 7,926 | -30.20(-4.38%) |
Aug 30, 2017 | 691.60 | 694.20 | 687.80 | 689.40 | 1,542 | +13.00(+1.92%) |
Aug 29, 2017 | 678.60 | 690.60 | 672.50 | 676.40 | 2,254 | -8.20(-1.20%) |
Aug 28, 2017 | 710.00 | 713.40 | 670.80 | 684.60 | 3,709 | -12.80(-1.84%) |
Aug 25, 2017 | 690.40 | 704.60 | 690.40 | 697.40 | 2,893 | +22.20(+3.29%) |
Aug 24, 2017 | 676.00 | 682.80 | 663.60 | 675.20 | 5,671 | -8.20(-1.20%) |
Aug 23, 2017 | 691.20 | 695.60 | 681.80 | 683.40 | 934 | +2.60(+0.38%) |
Aug 22, 2017 | 664.80 | 687.00 | 664.40 | 680.80 | 3,526 | +7.60(+1.13%) |
Aug 21, 2017 | 703.00 | 704.00 | 661.20 | 673.20 | 3,681 | -21.20(-3.05%) |
Aug 18, 2017 | 691.00 | 696.20 | 687.49 | 694.40 | 2,059 | +8.40(+1.22%) |
Aug 17, 2017 | 703.80 | 711.40 | 678.22 | 686.00 | 3,578 | -10.80(-1.55%) |
Aug 16, 2017 | 700.00 | 702.00 | 684.40 | 696.80 | 2,019 | +12.00(+1.75%) |
Aug 15, 2017 | 681.00 | 686.00 | 674.80 | 684.80 | 2,301 | +10.00(+1.48%) |
Aug 14, 2017 | 670.80 | 690.80 | 670.20 | 674.80 | 2,341 | +4.20(+0.63%) |
Aug 11, 2017 | 667.00 | 672.80 | 666.60 | 670.60 | 1,907 | +0.40(+0.06%) |
Aug 10, 2017 | 706.00 | 708.00 | 661.00 | 670.20 | 4,809 | -45.40(-6.34%) |
Aug 09, 2017 | 719.80 | 722.00 | 704.20 | 715.60 | 2,623 | -30.20(-4.05%) |
Aug 08, 2017 | 754.00 | 760.40 | 740.00 | 745.80 | 593 | -4.60(-0.61%) |
Aug 07, 2017 | 758.80 | 759.60 | 748.80 | 750.40 | 537 | -11.20(-1.47%) |
Aug 04, 2017 | 758.60 | 770.20 | 755.80 | 761.60 | 2,482 | +5.60(+0.74%) |
Aug 03, 2017 | 733.80 | 756.20 | 728.80 | 756.00 | 2,637 | +9.20(+1.23%) |
Aug 02, 2017 | 748.40 | 749.00 | 737.60 | 746.80 | 1,756 | +3.40(+0.46%) |
Aug 01, 2017 | 767.60 | 773.60 | 740.20 | 743.40 | 2,821 | +1.60(+0.22%) |
Jul 31, 2017 | 726.20 | 763.00 | 726.20 | 741.80 | 4,553 | +55.20(+8.04%) |
Jul 28, 2017 | 672.40 | 689.20 | 671.20 | 686.60 | 1,435 | +9.40(+1.39%) |
Jul 27, 2017 | 696.40 | 700.40 | 666.20 | 677.20 | 6,720 | -20.60(-2.95%) |
Jul 26, 2017 | 699.80 | 715.20 | 697.60 | 697.80 | 6,768 | +3.00(+0.43%) |
Jul 25, 2017 | 697.00 | 703.00 | 692.60 | 694.80 | 2,041 | -21.38(-2.99%) |
Jul 24, 2017 | 696.20 | 724.00 | 691.20 | 716.18 | 3,580 | +29.58(+4.31%) |
Jul 21, 2017 | 656.60 | 695.78 | 655.80 | 686.60 | 6,981 | +30.62(+4.67%) |
Jul 20, 2017 | 633.20 | 660.60 | 626.80 | 655.98 | 3,955 | +16.18(+2.53%) |
Jul 19, 2017 | 634.00 | 642.60 | 631.00 | 639.80 | 2,050 | +1.00(+0.16%) |
Jul 18, 2017 | 635.20 | 646.42 | 632.40 | 638.80 | 5,447 | -22.40(-3.39%) |
Jul 17, 2017 | 662.20 | 669.80 | 651.20 | 661.20 | 6,241 | -18.80(-2.76%) |
Jul 14, 2017 | 692.60 | 693.20 | 673.60 | 680.00 | 5,480 | -6.00(-0.87%) |
Jul 13, 2017 | 693.20 | 693.60 | 667.20 | 686.00 | 7,595 | +13.60(+2.02%) |
Jul 12, 2017 | 674.00 | 684.40 | 666.00 | 672.40 | 6,436 | +13.60(+2.06%) |
Jul 11, 2017 | 680.60 | 680.60 | 649.60 | 658.80 | 9,009 | -51.60(-7.26%) |
Jul 10, 2017 | 707.00 | 716.20 | 702.00 | 710.40 | 3,126 | -31.80(-4.28%) |
Jul 07, 2017 | 702.80 | 746.00 | 702.80 | 742.20 | 5,523 | +14.60(+2.01%) |
Jul 06, 2017 | 737.80 | 738.60 | 726.80 | 727.60 | 2,951 | -16.40(-2.20%) |
Jul 05, 2017 | 720.60 | 754.40 | 718.40 | 744.00 | 4,668 | +58.60(+8.55%) |
Jul 03, 2017 | 659.20 | 691.80 | 656.00 | 685.40 | 3,945 | +18.80(+2.82%) |
Jun 30, 2017 | 672.00 | 687.40 | 661.84 | 666.60 | 1,900 | +8.20(+1.25%) |
Jun 29, 2017 | 642.80 | 661.00 | 631.20 | 658.40 | 3,142 | +13.20(+2.05%) |
Jun 28, 2017 | 638.60 | 645.20 | 635.00 | 645.20 | 2,590 | -9.80(-1.50%) |
Jun 27, 2017 | 660.20 | 661.80 | 645.40 | 655.00 | 2,898 | +1.37(+0.21%) |
Jun 26, 2017 | 663.60 | 670.20 | 650.00 | 653.63 | 1,469 | -51.37(-7.29%) |
Jun 23, 2017 | 709.80 | 709.80 | 699.60 | 705.00 | 1,358 | -13.80(-1.92%) |
Jun 22, 2017 | 715.80 | 727.40 | 691.00 | 718.80 | 3,364 | -0.40(-0.06%) |
Jun 21, 2017 | 700.00 | 728.20 | 699.00 | 719.20 | 879 | +1.40(+0.20%) |
Jun 20, 2017 | 723.80 | 725.80 | 711.80 | 717.80 | 2,827 | -4.20(-0.58%) |
Jun 19, 2017 | 720.40 | 725.00 | 713.20 | 722.00 | 3,267 | +54.00(+8.08%) |
Jun 16, 2017 | 664.00 | 669.86 | 655.00 | 668.00 | 1,330 | +11.40(+1.74%) |
Jun 15, 2017 | 720.40 | 721.98 | 654.00 | 656.60 | 5,017 | -61.80(-8.60%) |
Jun 14, 2017 | 715.00 | 720.60 | 695.00 | 718.40 | 4,992 | +14.60(+2.07%) |
Jun 13, 2017 | 676.60 | 706.40 | 676.00 | 703.80 | 5,298 | +22.80(+3.35%) |
Jun 12, 2017 | 655.40 | 682.00 | 653.20 | 681.00 | 2,872 | +11.80(+1.76%) |
Jun 09, 2017 | 664.60 | 669.20 | 663.20 | 669.20 | 172 | +3.33(+0.50%) |
Jun 08, 2017 | 675.20 | 691.00 | 654.00 | 665.87 | 2,821 | -9.33(-1.38%) |
Jun 07, 2017 | 647.40 | 675.80 | 647.40 | 675.20 | 2,937 | +12.80(+1.93%) |
Jun 06, 2017 | 666.00 | 675.00 | 660.00 | 662.40 | 1,932 | -28.20(-4.08%) |
Jun 05, 2017 | 687.00 | 697.00 | 674.60 | 690.60 | 2,412 | +8.80(+1.29%) |
Jun 02, 2017 | 672.60 | 687.79 | 669.20 | 681.80 | 1,532 | +20.00(+3.02%) |
Jun 01, 2017 | 648.80 | 686.60 | 648.80 | 661.80 | 5,098 | +11.80(+1.82%) |
May 31, 2017 | 635.60 | 656.60 | 631.00 | 650.00 | 6,250 | +28.40(+4.57%) |
May 30, 2017 | 610.80 | 625.00 | 610.80 | 621.60 | 3,608 | +49.20(+8.60%) |
May 26, 2017 | 574.40 | 585.40 | 561.80 | 572.40 | 3,528 | -5.60(-0.97%) |
May 25, 2017 | 563.00 | 592.62 | 563.00 | 578.00 | 3,477 | +4.80(+0.84%) |
May 24, 2017 | 577.20 | 578.20 | 562.40 | 573.20 | 1,032 | +9.40(+1.67%) |
May 23, 2017 | 537.59 | 568.05 | 536.80 | 563.80 | 2,397 | +29.60(+5.54%) |
May 22, 2017 | 540.80 | 542.00 | 531.80 | 534.20 | 2,463 | -23.00(-4.13%) |
May 19, 2017 | 566.00 | 567.50 | 551.00 | 557.20 | 2,414 | -22.60(-3.90%) |
May 18, 2017 | 578.20 | 586.00 | 569.60 | 579.80 | 2,111 | +2.60(+0.45%) |
May 17, 2017 | 575.20 | 589.00 | 574.40 | 577.20 | 3,340 | +7.60(+1.33%) |
May 16, 2017 | 558.00 | 570.96 | 552.52 | 569.60 | 3,926 | +37.60(+7.07%) |
May 15, 2017 | 532.00 | 535.20 | 529.00 | 532.00 | 751 | +12.40(+2.39%) |
May 12, 2017 | 522.40 | 523.40 | 512.80 | 519.60 | 972 | -11.20(-2.11%) |
May 11, 2017 | 540.00 | 544.40 | 523.60 | 530.80 | 1,407 | -25.20(-4.53%) |
May 10, 2017 | 563.20 | 564.88 | 540.00 | 556.00 | 1,937 | -19.80(-3.44%) |
May 09, 2017 | 587.20 | 587.20 | 570.00 | 575.80 | 448 | -16.60(-2.80%) |
May 08, 2017 | 594.00 | 602.80 | 590.40 | 592.40 | 1,998 | +28.43(+5.04%) |
May 05, 2017 | 574.40 | 578.20 | 563.00 | 563.97 | 801 | -25.03(-4.25%) |
May 04, 2017 | 579.00 | 598.00 | 579.00 | 589.00 | 1,023 | +4.22(+0.72%) |
May 03, 2017 | 595.20 | 595.20 | 578.28 | 584.78 | 326 | -11.22(-1.88%) |
May 02, 2017 | 581.40 | 596.59 | 565.60 | 596.00 | 535 | +15.67(+2.70%) |