Small multiples of area charts for technology stock prices. Uses google finance data.
Based on mbostock's block: Area Chart
license: gpl-3.0 |
Small multiples of area charts for technology stock prices. Uses google finance data.
Based on mbostock's block: Area Chart
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 150.48 | 151.42 | 149.95 | 151.02 | 20922969 | |
18-Jul-17 | 149.20 | 150.13 | 148.67 | 150.08 | 17868792 | |
17-Jul-17 | 148.82 | 150.90 | 148.57 | 149.56 | 23793456 | |
14-Jul-17 | 147.97 | 149.33 | 147.33 | 149.04 | 20132061 | |
13-Jul-17 | 145.50 | 148.49 | 145.44 | 147.77 | 25199373 | |
12-Jul-17 | 145.87 | 146.18 | 144.82 | 145.74 | 24884478 | |
11-Jul-17 | 144.73 | 145.85 | 144.38 | 145.53 | 19781836 | |
10-Jul-17 | 144.11 | 145.95 | 143.37 | 145.06 | 21090636 | |
7-Jul-17 | 142.90 | 144.75 | 142.90 | 144.18 | 19201712 | |
6-Jul-17 | 143.02 | 143.50 | 142.41 | 142.73 | 24128782 | |
5-Jul-17 | 143.69 | 144.79 | 142.72 | 144.09 | 21569557 | |
3-Jul-17 | 144.88 | 145.30 | 143.10 | 143.50 | 14277848 | |
30-Jun-17 | 144.45 | 144.96 | 143.78 | 144.02 | 23024107 | |
29-Jun-17 | 144.71 | 145.13 | 142.28 | 143.68 | 31499368 | |
28-Jun-17 | 144.49 | 146.11 | 143.16 | 145.83 | 22082432 | |
27-Jun-17 | 145.01 | 146.16 | 143.62 | 143.73 | 24761891 | |
26-Jun-17 | 147.17 | 148.28 | 145.38 | 145.82 | 25692361 | |
23-Jun-17 | 145.13 | 147.16 | 145.11 | 146.28 | 35439389 | |
22-Jun-17 | 145.77 | 146.70 | 145.12 | 145.63 | 19106294 | |
21-Jun-17 | 145.52 | 146.07 | 144.61 | 145.87 | 21265751 | |
20-Jun-17 | 146.87 | 146.87 | 144.94 | 145.01 | 24900073 | |
19-Jun-17 | 143.66 | 146.74 | 143.66 | 146.34 | 32541404 | |
16-Jun-17 | 143.78 | 144.50 | 142.20 | 142.27 | 50361093 | |
15-Jun-17 | 143.32 | 144.48 | 142.21 | 144.29 | 32165373 | |
14-Jun-17 | 147.50 | 147.50 | 143.84 | 145.16 | 31531232 | |
13-Jun-17 | 147.16 | 147.45 | 145.15 | 146.59 | 34165445 | |
12-Jun-17 | 145.74 | 146.09 | 142.51 | 145.42 | 72307330 | |
9-Jun-17 | 155.19 | 155.19 | 146.02 | 148.98 | 64882657 | |
8-Jun-17 | 155.25 | 155.54 | 154.40 | 154.99 | 21250798 | |
7-Jun-17 | 155.02 | 155.98 | 154.48 | 155.37 | 21069647 | |
6-Jun-17 | 153.90 | 155.81 | 153.78 | 154.45 | 26624926 | |
5-Jun-17 | 154.34 | 154.45 | 153.46 | 153.93 | 25331662 | |
2-Jun-17 | 153.58 | 155.45 | 152.89 | 155.45 | 27770715 | |
1-Jun-17 | 153.17 | 153.33 | 152.22 | 153.18 | 16404088 | |
31-May-17 | 153.97 | 154.17 | 152.38 | 152.76 | 24451164 | |
30-May-17 | 153.42 | 154.43 | 153.33 | 153.67 | 20126851 | |
26-May-17 | 154.00 | 154.24 | 153.31 | 153.61 | 21927637 | |
25-May-17 | 153.73 | 154.35 | 153.03 | 153.87 | 19235598 | |
24-May-17 | 153.84 | 154.17 | 152.67 | 153.34 | 19219154 | |
23-May-17 | 154.90 | 154.90 | 153.31 | 153.80 | 19918871 | |
22-May-17 | 154.00 | 154.58 | 152.91 | 153.99 | 22966437 | |
19-May-17 | 153.38 | 153.98 | 152.63 | 153.06 | 26960788 | |
18-May-17 | 151.27 | 153.34 | 151.13 | 152.54 | 33568215 | |
17-May-17 | 153.60 | 154.57 | 149.71 | 150.25 | 50767678 | |
16-May-17 | 155.94 | 156.06 | 154.72 | 155.47 | 20048478 | |
15-May-17 | 156.01 | 156.65 | 155.05 | 155.70 | 26009719 | |
12-May-17 | 154.70 | 156.42 | 154.67 | 156.10 | 32527017 | |
11-May-17 | 152.45 | 154.07 | 152.31 | 153.95 | 27255058 | |
10-May-17 | 153.63 | 153.94 | 152.11 | 153.26 | 25805692 | |
9-May-17 | 153.87 | 154.88 | 153.45 | 153.99 | 39130363 | |
8-May-17 | 149.03 | 153.70 | 149.03 | 153.01 | 48752413 | |
5-May-17 | 146.76 | 148.98 | 146.76 | 148.96 | 27327725 | |
4-May-17 | 146.52 | 147.14 | 145.81 | 146.53 | 23371872 | |
3-May-17 | 145.59 | 147.49 | 144.27 | 147.06 | 45697034 | |
2-May-17 | 147.54 | 148.09 | 146.84 | 147.51 | 45352194 | |
1-May-17 | 145.10 | 147.20 | 144.96 | 146.58 | 33602943 | |
28-Apr-17 | 144.09 | 144.30 | 143.27 | 143.65 | 20860358 | |
27-Apr-17 | 143.92 | 144.16 | 143.31 | 143.79 | 14246347 | |
26-Apr-17 | 144.47 | 144.60 | 143.38 | 143.68 | 20041241 | |
25-Apr-17 | 143.91 | 144.90 | 143.87 | 144.53 | 18871501 | |
24-Apr-17 | 143.50 | 143.95 | 143.18 | 143.64 | 17134333 | |
21-Apr-17 | 142.44 | 142.68 | 141.85 | 142.27 | 17320928 | |
20-Apr-17 | 141.22 | 142.92 | 141.16 | 142.44 | 23319562 | |
19-Apr-17 | 141.88 | 142.00 | 140.45 | 140.68 | 17328375 | |
18-Apr-17 | 141.41 | 142.04 | 141.11 | 141.20 | 14697544 | |
17-Apr-17 | 141.48 | 141.88 | 140.87 | 141.83 | 16582094 | |
13-Apr-17 | 141.91 | 142.38 | 141.05 | 141.05 | 17822880 | |
12-Apr-17 | 141.60 | 142.15 | 141.01 | 141.80 | 20350000 | |
11-Apr-17 | 142.94 | 143.35 | 140.06 | 141.63 | 30379376 | |
10-Apr-17 | 143.60 | 143.88 | 142.90 | 143.17 | 18933397 | |
7-Apr-17 | 143.73 | 144.18 | 143.27 | 143.34 | 16672198 | |
6-Apr-17 | 144.29 | 144.52 | 143.45 | 143.66 | 21149034 | |
5-Apr-17 | 144.22 | 145.46 | 143.81 | 144.02 | 27717854 | |
4-Apr-17 | 143.25 | 144.89 | 143.17 | 144.77 | 19891354 | |
3-Apr-17 | 143.71 | 144.12 | 143.05 | 143.70 | 19985714 | |
31-Mar-17 | 143.72 | 144.27 | 143.01 | 143.66 | 19661651 | |
30-Mar-17 | 144.19 | 144.50 | 143.50 | 143.93 | 21207252 | |
29-Mar-17 | 143.68 | 144.49 | 143.19 | 144.12 | 29189955 | |
28-Mar-17 | 140.91 | 144.04 | 140.62 | 143.80 | 33374805 | |
27-Mar-17 | 139.39 | 141.22 | 138.62 | 140.88 | 23575094 | |
24-Mar-17 | 141.50 | 141.74 | 140.35 | 140.64 | 22395563 | |
23-Mar-17 | 141.26 | 141.58 | 140.61 | 140.92 | 20346301 | |
22-Mar-17 | 139.84 | 141.60 | 139.76 | 141.42 | 25860165 | |
21-Mar-17 | 142.11 | 142.80 | 139.73 | 139.84 | 39529912 | |
20-Mar-17 | 140.40 | 141.50 | 140.23 | 141.46 | 21542038 | |
17-Mar-17 | 141.00 | 141.00 | 139.89 | 139.99 | 43884952 | |
16-Mar-17 | 140.72 | 141.02 | 140.26 | 140.69 | 19231998 | |
15-Mar-17 | 139.41 | 140.75 | 139.02 | 140.46 | 25691774 | |
14-Mar-17 | 139.30 | 139.65 | 138.84 | 138.99 | 15309065 | |
13-Mar-17 | 138.85 | 139.43 | 138.82 | 139.20 | 17421717 | |
10-Mar-17 | 139.25 | 139.36 | 138.64 | 139.14 | 19612801 | |
9-Mar-17 | 138.74 | 138.79 | 137.05 | 138.68 | 22155904 | |
8-Mar-17 | 138.95 | 139.80 | 138.82 | 139.00 | 18707236 | |
7-Mar-17 | 139.06 | 139.98 | 138.79 | 139.52 | 17446297 | |
6-Mar-17 | 139.36 | 139.77 | 138.60 | 139.34 | 21750044 | |
3-Mar-17 | 138.78 | 139.83 | 138.59 | 139.78 | 21571121 | |
2-Mar-17 | 140.00 | 140.28 | 138.76 | 138.96 | 26210984 | |
1-Mar-17 | 137.89 | 140.15 | 137.60 | 139.79 | 36414585 | |
28-Feb-17 | 137.08 | 137.44 | 136.70 | 136.99 | 23482860 | |
27-Feb-17 | 137.14 | 137.44 | 136.28 | 136.93 | 20257426 | |
24-Feb-17 | 135.91 | 136.66 | 135.28 | 136.66 | 21776585 | |
23-Feb-17 | 137.38 | 137.48 | 136.30 | 136.53 | 20788186 | |
22-Feb-17 | 136.43 | 137.12 | 136.11 | 137.11 | 20836932 | |
21-Feb-17 | 136.23 | 136.75 | 135.98 | 136.70 | 24507156 | |
17-Feb-17 | 135.10 | 135.83 | 135.10 | 135.72 | 22198197 | |
16-Feb-17 | 135.67 | 135.90 | 134.84 | 135.34 | 22584555 | |
15-Feb-17 | 135.52 | 136.27 | 134.62 | 135.51 | 35623100 | |
14-Feb-17 | 133.47 | 135.09 | 133.25 | 135.02 | 33226223 | |
13-Feb-17 | 133.08 | 133.82 | 132.75 | 133.29 | 23035421 | |
10-Feb-17 | 132.46 | 132.94 | 132.05 | 132.12 | 20065458 | |
9-Feb-17 | 131.65 | 132.44 | 131.12 | 132.42 | 28349859 | |
8-Feb-17 | 131.35 | 132.22 | 131.22 | 132.04 | 23004072 | |
7-Feb-17 | 130.54 | 132.09 | 130.45 | 131.53 | 38183841 | |
6-Feb-17 | 129.13 | 130.50 | 128.90 | 130.29 | 26845924 | |
3-Feb-17 | 128.31 | 129.19 | 128.16 | 129.08 | 24507301 | |
2-Feb-17 | 127.98 | 129.39 | 127.78 | 128.53 | 33710411 | |
1-Feb-17 | 127.03 | 130.49 | 127.01 | 128.75 | 111985040 | |
31-Jan-17 | 121.15 | 121.39 | 120.62 | 121.35 | 49200993 | |
30-Jan-17 | 120.93 | 121.63 | 120.66 | 121.63 | 30377503 | |
27-Jan-17 | 122.14 | 122.35 | 121.60 | 121.95 | 20562944 | |
26-Jan-17 | 121.67 | 122.44 | 121.60 | 121.94 | 26337576 | |
25-Jan-17 | 120.42 | 122.10 | 120.28 | 121.88 | 32586673 | |
24-Jan-17 | 119.55 | 120.10 | 119.50 | 119.97 | 23211038 | |
23-Jan-17 | 120.00 | 120.81 | 119.77 | 120.08 | 22050218 | |
20-Jan-17 | 120.45 | 120.45 | 119.73 | 120.00 | 32597892 | |
19-Jan-17 | 119.40 | 120.09 | 119.37 | 119.78 | 25597291 | |
18-Jan-17 | 120.00 | 120.50 | 119.71 | 119.99 | 23712961 | |
17-Jan-17 | 118.34 | 120.24 | 118.22 | 120.00 | 34439843 | |
13-Jan-17 | 119.11 | 119.62 | 118.81 | 119.04 | 26111948 | |
12-Jan-17 | 118.90 | 119.30 | 118.21 | 119.25 | 27086220 | |
11-Jan-17 | 118.74 | 119.93 | 118.60 | 119.75 | 27588593 | |
10-Jan-17 | 118.77 | 119.38 | 118.30 | 119.11 | 24462051 | |
9-Jan-17 | 117.95 | 119.43 | 117.94 | 118.99 | 33561948 | |
6-Jan-17 | 116.78 | 118.16 | 116.47 | 117.91 | 31751900 | |
5-Jan-17 | 115.92 | 116.86 | 115.81 | 116.61 | 22193587 | |
4-Jan-17 | 115.85 | 116.51 | 115.75 | 116.02 | 21118116 | |
3-Jan-17 | 115.80 | 116.33 | 114.76 | 116.15 | 28781865 | |
30-Dec-16 | 116.65 | 117.20 | 115.43 | 115.82 | 30586265 | |
29-Dec-16 | 116.45 | 117.11 | 116.40 | 116.73 | 15039519 | |
28-Dec-16 | 117.52 | 118.02 | 116.20 | 116.76 | 20905892 | |
27-Dec-16 | 116.52 | 117.80 | 116.49 | 117.26 | 18296855 | |
23-Dec-16 | 115.59 | 116.52 | 115.59 | 116.52 | 14249484 | |
22-Dec-16 | 116.35 | 116.51 | 115.64 | 116.29 | 26085854 | |
21-Dec-16 | 116.80 | 117.40 | 116.78 | 117.06 | 23783165 | |
20-Dec-16 | 116.74 | 117.50 | 116.68 | 116.95 | 21424965 | |
19-Dec-16 | 115.80 | 117.38 | 115.75 | 116.64 | 27779423 | |
16-Dec-16 | 116.47 | 116.50 | 115.64 | 115.97 | 44351134 | |
15-Dec-16 | 115.38 | 116.73 | 115.23 | 115.82 | 46524544 | |
14-Dec-16 | 115.04 | 116.20 | 114.98 | 115.19 | 34031834 | |
13-Dec-16 | 113.84 | 115.92 | 113.75 | 115.19 | 43733811 | |
12-Dec-16 | 113.29 | 115.00 | 112.49 | 113.30 | 26374377 | |
9-Dec-16 | 112.31 | 114.70 | 112.31 | 113.95 | 34402627 | |
8-Dec-16 | 110.86 | 112.43 | 110.60 | 112.12 | 27068316 | |
7-Dec-16 | 109.26 | 111.19 | 109.16 | 111.03 | 29998719 | |
6-Dec-16 | 109.50 | 110.36 | 109.19 | 109.95 | 26195462 | |
5-Dec-16 | 110.00 | 110.03 | 108.25 | 109.11 | 34324540 | |
2-Dec-16 | 109.17 | 110.09 | 108.85 | 109.90 | 26527997 | |
1-Dec-16 | 110.36 | 110.94 | 109.03 | 109.49 | 37086862 | |
30-Nov-16 | 111.60 | 112.20 | 110.27 | 110.52 | 36162258 | |
29-Nov-16 | 110.78 | 112.03 | 110.07 | 111.46 | 28528750 | |
28-Nov-16 | 111.43 | 112.46 | 111.39 | 111.57 | 27193983 | |
25-Nov-16 | 111.47 | 111.87 | 110.95 | 111.79 | 11475922 | |
23-Nov-16 | 111.36 | 111.51 | 110.33 | 111.23 | 27426394 | |
22-Nov-16 | 111.95 | 112.42 | 111.40 | 111.80 | 25965534 | |
21-Nov-16 | 110.12 | 111.99 | 110.01 | 111.73 | 29264571 | |
18-Nov-16 | 109.72 | 110.54 | 109.66 | 110.06 | 28428917 | |
17-Nov-16 | 109.81 | 110.35 | 108.83 | 109.95 | 26964598 | |
16-Nov-16 | 106.70 | 110.23 | 106.60 | 109.99 | 58840522 | |
15-Nov-16 | 106.57 | 107.68 | 106.16 | 107.11 | 32264510 | |
14-Nov-16 | 107.71 | 107.81 | 104.08 | 105.71 | 51175504 | |
11-Nov-16 | 107.12 | 108.87 | 106.55 | 108.43 | 34143898 | |
10-Nov-16 | 111.09 | 111.09 | 105.83 | 107.79 | 57134541 | |
9-Nov-16 | 109.88 | 111.32 | 108.05 | 110.88 | 59176361 | |
8-Nov-16 | 110.31 | 111.72 | 109.70 | 111.06 | 24254179 | |
7-Nov-16 | 110.08 | 110.51 | 109.46 | 110.41 | 32560000 | |
4-Nov-16 | 108.53 | 110.25 | 108.11 | 108.84 | 30836997 | |
3-Nov-16 | 110.98 | 111.46 | 109.55 | 109.83 | 26932602 | |
2-Nov-16 | 111.40 | 112.35 | 111.23 | 111.59 | 28331709 | |
1-Nov-16 | 113.46 | 113.77 | 110.53 | 111.49 | 43825812 | |
31-Oct-16 | 113.65 | 114.23 | 113.20 | 113.54 | 26419398 | |
28-Oct-16 | 113.87 | 115.21 | 113.45 | 113.72 | 37861662 | |
27-Oct-16 | 115.39 | 115.86 | 114.10 | 114.48 | 34562045 | |
26-Oct-16 | 114.31 | 115.70 | 113.31 | 115.59 | 66134219 | |
25-Oct-16 | 117.95 | 118.36 | 117.31 | 118.25 | 48128970 | |
24-Oct-16 | 117.10 | 117.74 | 117.00 | 117.65 | 23538673 | |
21-Oct-16 | 116.81 | 116.91 | 116.28 | 116.60 | 23192665 | |
20-Oct-16 | 116.86 | 117.38 | 116.33 | 117.06 | 24125801 | |
19-Oct-16 | 117.25 | 117.76 | 113.80 | 117.12 | 20034594 | |
18-Oct-16 | 118.18 | 118.21 | 117.45 | 117.47 | 24553478 | |
17-Oct-16 | 117.33 | 117.84 | 116.78 | 117.55 | 23624896 | |
14-Oct-16 | 117.88 | 118.17 | 117.13 | 117.63 | 35652191 | |
13-Oct-16 | 116.79 | 117.44 | 115.72 | 116.98 | 35192406 | |
12-Oct-16 | 117.35 | 117.98 | 116.75 | 117.34 | 37586787 | |
11-Oct-16 | 117.70 | 118.69 | 116.20 | 116.30 | 64041043 | |
10-Oct-16 | 115.02 | 116.75 | 114.72 | 116.05 | 36235956 | |
7-Oct-16 | 114.31 | 114.56 | 113.51 | 114.06 | 24358443 | |
6-Oct-16 | 113.70 | 114.34 | 113.13 | 113.89 | 28779313 | |
5-Oct-16 | 113.40 | 113.66 | 112.69 | 113.05 | 21453089 | |
4-Oct-16 | 113.06 | 114.31 | 112.63 | 113.00 | 29736835 | |
3-Oct-16 | 112.71 | 113.05 | 112.28 | 112.52 | 21701760 | |
30-Sep-16 | 112.46 | 113.37 | 111.80 | 113.05 | 36379106 | |
29-Sep-16 | 113.16 | 113.80 | 111.80 | 112.18 | 35886990 | |
28-Sep-16 | 113.69 | 114.64 | 113.43 | 113.95 | 29641085 | |
27-Sep-16 | 113.00 | 113.18 | 112.34 | 113.09 | 24607412 | |
26-Sep-16 | 111.64 | 113.39 | 111.55 | 112.88 | 29869442 | |
23-Sep-16 | 114.42 | 114.79 | 111.55 | 112.71 | 52481151 | |
22-Sep-16 | 114.35 | 114.94 | 114.00 | 114.62 | 31073984 | |
21-Sep-16 | 113.85 | 113.99 | 112.44 | 113.55 | 36003185 | |
20-Sep-16 | 113.05 | 114.12 | 112.51 | 113.57 | 34514269 | |
19-Sep-16 | 115.19 | 116.18 | 113.25 | 113.58 | 47023046 | |
16-Sep-16 | 115.12 | 116.13 | 114.04 | 114.92 | 79886911 | |
15-Sep-16 | 113.86 | 115.73 | 113.49 | 115.57 | 90613177 | |
14-Sep-16 | 108.73 | 113.03 | 108.60 | 111.77 | 112340318 | |
13-Sep-16 | 107.51 | 108.79 | 107.24 | 107.95 | 62176190 | |
12-Sep-16 | 102.65 | 105.72 | 102.53 | 105.44 | 45292770 | |
9-Sep-16 | 104.64 | 105.72 | 103.13 | 103.13 | 46556984 | |
8-Sep-16 | 107.25 | 107.27 | 105.24 | 105.52 | 53002026 | |
7-Sep-16 | 107.83 | 108.76 | 107.07 | 108.36 | 42364328 | |
6-Sep-16 | 107.90 | 108.30 | 107.51 | 107.70 | 26880391 | |
2-Sep-16 | 107.70 | 108.00 | 106.82 | 107.73 | 26334858 | |
1-Sep-16 | 106.14 | 106.80 | 105.62 | 106.73 | 26701523 | |
31-Aug-16 | 105.66 | 106.57 | 105.64 | 106.10 | 29662406 | |
30-Aug-16 | 105.80 | 106.50 | 105.50 | 106.00 | 24863945 | |
29-Aug-16 | 106.62 | 107.44 | 106.29 | 106.82 | 24970300 | |
26-Aug-16 | 107.41 | 107.95 | 106.31 | 106.94 | 27766291 | |
25-Aug-16 | 107.39 | 107.88 | 106.68 | 107.57 | 25086248 | |
24-Aug-16 | 108.56 | 108.75 | 107.68 | 108.03 | 23675081 | |
23-Aug-16 | 108.59 | 109.32 | 108.53 | 108.85 | 21257669 | |
22-Aug-16 | 108.86 | 109.10 | 107.85 | 108.51 | 25820230 | |
19-Aug-16 | 108.77 | 109.69 | 108.36 | 109.36 | 25368072 | |
18-Aug-16 | 109.23 | 109.60 | 109.02 | 109.08 | 21984703 | |
17-Aug-16 | 109.10 | 109.37 | 108.34 | 109.22 | 25355976 | |
16-Aug-16 | 109.63 | 110.23 | 109.21 | 109.38 | 33794448 | |
15-Aug-16 | 108.14 | 109.54 | 108.08 | 109.48 | 25868209 | |
12-Aug-16 | 107.78 | 108.44 | 107.78 | 108.18 | 18660434 | |
11-Aug-16 | 108.52 | 108.93 | 107.85 | 107.93 | 27484506 | |
10-Aug-16 | 108.71 | 108.90 | 107.76 | 108.00 | 24008505 | |
9-Aug-16 | 108.23 | 108.94 | 108.01 | 108.81 | 26315204 | |
8-Aug-16 | 107.52 | 108.37 | 107.16 | 108.37 | 28037220 | |
5-Aug-16 | 106.27 | 107.65 | 106.18 | 107.48 | 40553402 | |
4-Aug-16 | 105.58 | 106.00 | 105.28 | 105.87 | 27408650 | |
3-Aug-16 | 104.81 | 105.84 | 104.77 | 105.79 | 30202641 | |
2-Aug-16 | 106.05 | 106.07 | 104.00 | 104.48 | 33816556 | |
1-Aug-16 | 104.41 | 106.15 | 104.41 | 106.05 | 38167871 | |
29-Jul-16 | 104.19 | 104.55 | 103.68 | 104.21 | 27733688 | |
28-Jul-16 | 102.83 | 104.45 | 102.82 | 104.34 | 39869839 | |
27-Jul-16 | 104.26 | 104.35 | 102.75 | 102.95 | 92344820 | |
26-Jul-16 | 96.82 | 97.97 | 96.42 | 96.67 | 56239822 | |
25-Jul-16 | 98.25 | 98.84 | 96.92 | 97.34 | 40382921 | |
22-Jul-16 | 99.26 | 99.30 | 98.31 | 98.66 | 28313669 | |
21-Jul-16 | 99.83 | 101.00 | 99.13 | 99.43 | 32702028 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 147.89 | 149.32 | 147.50 | 148.92 | 1880053 | |
18-Jul-17 | 146.47 | 147.96 | 145.37 | 147.89 | 1821001 | |
17-Jul-17 | 146.16 | 146.73 | 145.39 | 146.40 | 1310498 | |
14-Jul-17 | 145.59 | 146.48 | 145.22 | 146.16 | 2283792 | |
13-Jul-17 | 145.91 | 146.48 | 144.94 | 145.05 | 1308293 | |
12-Jul-17 | 144.00 | 146.19 | 143.80 | 145.91 | 1812071 | |
11-Jul-17 | 142.99 | 143.98 | 142.12 | 142.93 | 1623715 | |
10-Jul-17 | 142.21 | 143.88 | 141.57 | 143.34 | 1615161 | |
7-Jul-17 | 141.07 | 143.36 | 140.97 | 142.22 | 1533905 | |
6-Jul-17 | 139.73 | 141.18 | 138.88 | 140.75 | 1803234 | |
5-Jul-17 | 138.65 | 141.97 | 138.55 | 141.21 | 2229878 | |
3-Jul-17 | 141.73 | 142.15 | 138.31 | 138.41 | 1785994 | |
30-Jun-17 | 141.87 | 142.81 | 140.74 | 141.44 | 2331025 | |
29-Jun-17 | 143.06 | 143.20 | 139.65 | 141.24 | 2653886 | |
28-Jun-17 | 143.01 | 144.08 | 141.15 | 143.81 | 2507882 | |
27-Jun-17 | 144.33 | 144.81 | 142.54 | 142.54 | 3018939 | |
26-Jun-17 | 146.06 | 146.89 | 144.36 | 144.96 | 2775521 | |
23-Jun-17 | 143.75 | 145.59 | 143.06 | 145.41 | 3418994 | |
22-Jun-17 | 145.15 | 145.77 | 143.66 | 143.69 | 3688418 | |
21-Jun-17 | 145.08 | 147.45 | 142.75 | 144.24 | 8251897 | |
20-Jun-17 | 141.21 | 142.30 | 140.19 | 140.91 | 5454713 | |
19-Jun-17 | 138.79 | 141.47 | 138.64 | 140.35 | 4356865 | |
16-Jun-17 | 137.35 | 138.35 | 136.29 | 137.84 | 4205798 | |
15-Jun-17 | 136.63 | 137.90 | 134.45 | 137.52 | 2804410 | |
14-Jun-17 | 139.29 | 140.85 | 136.41 | 138.25 | 2831058 | |
13-Jun-17 | 138.79 | 139.86 | 138.09 | 139.09 | 2871379 | |
12-Jun-17 | 133.72 | 138.64 | 131.20 | 137.25 | 6772355 | |
9-Jun-17 | 143.14 | 143.58 | 135.76 | 138.05 | 4146190 | |
8-Jun-17 | 143.96 | 143.97 | 141.74 | 142.63 | 2811524 | |
7-Jun-17 | 143.33 | 143.77 | 142.45 | 143.62 | 1633783 | |
6-Jun-17 | 143.35 | 144.17 | 142.73 | 143.03 | 2162703 | |
5-Jun-17 | 144.14 | 144.34 | 143.51 | 143.59 | 1847635 | |
2-Jun-17 | 142.12 | 143.57 | 141.86 | 143.48 | 2885683 | |
1-Jun-17 | 141.64 | 142.49 | 140.93 | 141.38 | 2407737 | |
31-May-17 | 143.04 | 143.19 | 141.41 | 141.86 | 2944380 | |
30-May-17 | 141.80 | 142.56 | 141.50 | 142.41 | 1541204 | |
26-May-17 | 142.93 | 143.10 | 141.67 | 141.89 | 1604223 | |
25-May-17 | 142.16 | 143.48 | 141.80 | 142.85 | 1731076 | |
24-May-17 | 140.18 | 141.25 | 139.81 | 141.12 | 1700445 | |
23-May-17 | 139.16 | 139.95 | 138.70 | 139.52 | 2123751 | |
22-May-17 | 137.38 | 139.19 | 136.58 | 138.86 | 2515974 | |
19-May-17 | 135.18 | 136.61 | 134.34 | 136.43 | 3721729 | |
18-May-17 | 132.77 | 134.85 | 130.82 | 134.54 | 4158708 | |
17-May-17 | 137.20 | 137.32 | 134.24 | 134.33 | 3558545 | |
16-May-17 | 138.06 | 138.39 | 137.60 | 138.03 | 2271821 | |
15-May-17 | 137.13 | 137.71 | 136.83 | 137.60 | 3210300 | |
12-May-17 | 136.45 | 137.38 | 135.88 | 136.84 | 1626639 | |
11-May-17 | 135.98 | 136.31 | 135.40 | 136.29 | 1344005 | |
10-May-17 | 135.86 | 136.74 | 135.51 | 136.15 | 1755377 | |
9-May-17 | 135.33 | 135.62 | 134.90 | 135.60 | 1692745 | |
8-May-17 | 135.36 | 135.38 | 134.22 | 135.12 | 1583085 | |
5-May-17 | 135.19 | 135.19 | 134.19 | 134.84 | 1845506 | |
4-May-17 | 135.13 | 135.35 | 134.40 | 134.61 | 1810507 | |
3-May-17 | 134.99 | 135.21 | 134.38 | 134.85 | 1974174 | |
2-May-17 | 135.54 | 135.70 | 134.75 | 135.00 | 2692920 | |
1-May-17 | 134.30 | 135.34 | 133.71 | 135.11 | 1811962 | |
28-Apr-17 | 133.40 | 133.92 | 132.67 | 133.74 | 1749243 | |
27-Apr-17 | 133.13 | 134.25 | 132.76 | 133.38 | 1658147 | |
26-Apr-17 | 133.50 | 133.80 | 132.42 | 132.79 | 1635874 | |
25-Apr-17 | 133.44 | 133.72 | 132.88 | 133.49 | 2504120 | |
24-Apr-17 | 132.94 | 133.18 | 132.17 | 132.89 | 1845569 | |
21-Apr-17 | 131.84 | 131.97 | 131.03 | 131.52 | 2137086 | |
20-Apr-17 | 130.70 | 131.99 | 130.28 | 131.42 | 2004260 | |
19-Apr-17 | 129.90 | 130.98 | 129.82 | 130.22 | 2007572 | |
18-Apr-17 | 129.74 | 130.23 | 129.48 | 129.81 | 1499916 | |
17-Apr-17 | 129.69 | 130.36 | 129.11 | 129.99 | 1395416 | |
13-Apr-17 | 129.63 | 130.42 | 129.05 | 129.05 | 1815148 | |
12-Apr-17 | 129.96 | 129.96 | 128.72 | 129.38 | 2106257 | |
11-Apr-17 | 129.91 | 130.16 | 128.21 | 129.95 | 2331569 | |
10-Apr-17 | 130.32 | 130.38 | 129.47 | 130.16 | 2234853 | |
7-Apr-17 | 130.15 | 130.67 | 129.52 | 130.22 | 2287929 | |
6-Apr-17 | 129.86 | 130.22 | 129.16 | 130.15 | 1890783 | |
5-Apr-17 | 130.58 | 131.33 | 129.38 | 129.89 | 2811597 | |
4-Apr-17 | 129.47 | 130.37 | 129.02 | 130.04 | 2026519 | |
3-Apr-17 | 129.58 | 130.75 | 128.88 | 129.59 | 2337174 | |
31-Mar-17 | 129.57 | 130.69 | 129.40 | 130.13 | 2086431 | |
30-Mar-17 | 129.55 | 130.28 | 129.30 | 129.61 | 2205186 | |
29-Mar-17 | 128.40 | 129.63 | 128.20 | 129.58 | 2272464 | |
28-Mar-17 | 127.81 | 129.28 | 127.81 | 128.69 | 2213163 | |
27-Mar-17 | 127.48 | 128.84 | 126.36 | 128.25 | 2424236 | |
24-Mar-17 | 127.86 | 129.00 | 127.05 | 127.70 | 3044007 | |
23-Mar-17 | 126.20 | 127.25 | 126.01 | 126.87 | 2197390 | |
22-Mar-17 | 124.60 | 126.94 | 124.51 | 126.21 | 3477250 | |
21-Mar-17 | 126.64 | 127.36 | 124.96 | 125.07 | 3105349 | |
20-Mar-17 | 126.99 | 128.09 | 125.79 | 126.31 | 3320867 | |
17-Mar-17 | 128.45 | 130.30 | 126.94 | 127.01 | 8749926 | |
16-Mar-17 | 123.25 | 123.60 | 121.52 | 122.35 | 4044627 | |
15-Mar-17 | 122.00 | 122.42 | 120.90 | 122.11 | 2396325 | |
14-Mar-17 | 121.65 | 121.99 | 120.62 | 121.44 | 1507722 | |
13-Mar-17 | 121.11 | 121.96 | 120.89 | 121.80 | 1805225 | |
10-Mar-17 | 120.57 | 121.37 | 120.24 | 121.09 | 2211585 | |
9-Mar-17 | 119.82 | 120.26 | 119.11 | 119.91 | 1984225 | |
8-Mar-17 | 120.21 | 120.66 | 119.35 | 119.60 | 2963124 | |
7-Mar-17 | 120.06 | 120.69 | 119.69 | 119.98 | 1872509 | |
6-Mar-17 | 119.73 | 120.48 | 119.37 | 120.15 | 1979700 | |
3-Mar-17 | 119.83 | 120.13 | 119.48 | 120.04 | 1361060 | |
2-Mar-17 | 120.09 | 120.12 | 119.28 | 119.90 | 1819664 | |
1-Mar-17 | 119.24 | 120.57 | 118.38 | 120.35 | 2356481 | |
28-Feb-17 | 118.83 | 118.84 | 118.02 | 118.34 | 2008016 | |
27-Feb-17 | 119.02 | 119.20 | 118.07 | 118.78 | 1550480 | |
24-Feb-17 | 118.30 | 119.32 | 117.83 | 119.31 | 1942492 | |
23-Feb-17 | 120.10 | 120.15 | 118.03 | 118.83 | 2382433 | |
22-Feb-17 | 119.67 | 119.89 | 118.85 | 119.47 | 1982071 | |
21-Feb-17 | 119.73 | 120.17 | 119.31 | 119.63 | 2032259 | |
17-Feb-17 | 118.79 | 119.72 | 118.24 | 119.67 | 2143337 | |
16-Feb-17 | 118.84 | 119.47 | 118.47 | 118.93 | 1649517 | |
15-Feb-17 | 117.33 | 119.09 | 117.07 | 118.73 | 1699561 | |
14-Feb-17 | 117.65 | 117.79 | 116.67 | 117.58 | 1556662 | |
13-Feb-17 | 117.03 | 117.94 | 116.20 | 117.65 | 1910382 | |
10-Feb-17 | 116.51 | 116.94 | 115.03 | 116.85 | 2612905 | |
9-Feb-17 | 116.26 | 116.90 | 116.02 | 116.44 | 1688862 | |
8-Feb-17 | 115.00 | 116.38 | 114.45 | 116.13 | 2591686 | |
7-Feb-17 | 114.83 | 115.19 | 114.54 | 114.96 | 1643454 | |
6-Feb-17 | 114.68 | 114.82 | 113.29 | 114.46 | 3067477 | |
3-Feb-17 | 113.55 | 115.45 | 113.42 | 115.17 | 2507874 | |
2-Feb-17 | 112.82 | 113.58 | 112.27 | 113.16 | 1695789 | |
1-Feb-17 | 113.31 | 113.64 | 112.68 | 113.36 | 1859067 | |
31-Jan-17 | 113.22 | 113.75 | 112.70 | 113.38 | 1716649 | |
30-Jan-17 | 113.22 | 113.87 | 112.26 | 113.82 | 2176539 | |
27-Jan-17 | 113.07 | 114.01 | 112.75 | 113.99 | 1696857 | |
26-Jan-17 | 113.79 | 114.44 | 112.73 | 112.88 | 2745739 | |
25-Jan-17 | 113.77 | 114.57 | 113.29 | 114.25 | 4116861 | |
24-Jan-17 | 111.46 | 114.17 | 111.34 | 113.72 | 3654774 | |
23-Jan-17 | 110.71 | 111.92 | 110.30 | 110.97 | 2574228 | |
20-Jan-17 | 110.02 | 110.81 | 109.57 | 110.71 | 3179186 | |
19-Jan-17 | 108.63 | 109.98 | 108.04 | 109.79 | 3090902 | |
18-Jan-17 | 108.50 | 109.17 | 107.53 | 108.79 | 2537255 | |
17-Jan-17 | 107.79 | 108.05 | 107.06 | 108.00 | 1697769 | |
13-Jan-17 | 108.84 | 108.90 | 107.98 | 108.53 | 1594154 | |
12-Jan-17 | 107.99 | 108.74 | 107.16 | 108.59 | 1617882 | |
11-Jan-17 | 108.23 | 109.05 | 108.00 | 108.99 | 1783953 | |
10-Jan-17 | 108.57 | 108.79 | 107.61 | 108.26 | 3080998 | |
9-Jan-17 | 107.96 | 108.79 | 107.56 | 108.57 | 2925379 | |
6-Jan-17 | 105.98 | 108.43 | 105.25 | 108.30 | 2626352 | |
5-Jan-17 | 104.13 | 106.02 | 103.77 | 105.91 | 2504772 | |
4-Jan-17 | 103.74 | 104.37 | 103.50 | 104.14 | 1712583 | |
3-Jan-17 | 103.43 | 104.03 | 102.81 | 103.48 | 2277933 | |
30-Dec-16 | 104.07 | 104.22 | 102.47 | 102.95 | 2095844 | |
29-Dec-16 | 103.63 | 104.39 | 103.41 | 103.68 | 1094982 | |
28-Dec-16 | 104.83 | 105.16 | 103.50 | 103.77 | 1742924 | |
27-Dec-16 | 105.00 | 105.90 | 104.86 | 104.98 | 1047901 | |
23-Dec-16 | 104.61 | 105.42 | 104.61 | 105.02 | 1047659 | |
22-Dec-16 | 105.12 | 105.15 | 103.95 | 104.72 | 1717345 | |
21-Dec-16 | 105.74 | 106.06 | 104.48 | 105.51 | 2524647 | |
20-Dec-16 | 105.50 | 105.88 | 104.76 | 105.77 | 2194542 | |
19-Dec-16 | 103.57 | 106.08 | 103.41 | 105.29 | 3567060 | |
16-Dec-16 | 107.80 | 107.80 | 101.91 | 103.55 | 8949417 | |
15-Dec-16 | 106.33 | 106.48 | 104.60 | 105.10 | 5678867 | |
14-Dec-16 | 106.30 | 106.79 | 105.44 | 105.81 | 3213662 | |
13-Dec-16 | 105.74 | 107.60 | 105.62 | 106.15 | 3396638 | |
12-Dec-16 | 104.62 | 105.24 | 103.52 | 105.16 | 2711975 | |
9-Dec-16 | 104.00 | 104.50 | 103.42 | 104.31 | 2620553 | |
8-Dec-16 | 103.36 | 104.07 | 102.54 | 103.50 | 1852118 | |
7-Dec-16 | 100.89 | 103.51 | 100.89 | 103.36 | 2728942 | |
6-Dec-16 | 101.99 | 101.99 | 100.71 | 101.55 | 2679915 | |
5-Dec-16 | 100.46 | 102.52 | 100.16 | 101.95 | 2319383 | |
2-Dec-16 | 99.52 | 100.14 | 98.00 | 99.73 | 3514407 | |
1-Dec-16 | 102.82 | 102.92 | 98.87 | 99.51 | 5121202 | |
30-Nov-16 | 104.99 | 105.46 | 102.80 | 102.81 | 3399919 | |
29-Nov-16 | 104.27 | 105.98 | 104.26 | 104.95 | 2353061 | |
28-Nov-16 | 104.81 | 105.15 | 104.09 | 104.50 | 1552584 | |
25-Nov-16 | 104.17 | 105.03 | 103.90 | 105.02 | 938191 | |
23-Nov-16 | 105.41 | 105.56 | 103.98 | 104.21 | 2144636 | |
22-Nov-16 | 105.85 | 106.36 | 105.04 | 105.21 | 1703124 | |
21-Nov-16 | 105.56 | 106.14 | 105.14 | 105.65 | 1805956 | |
18-Nov-16 | 106.19 | 106.80 | 104.72 | 105.02 | 2358168 | |
17-Nov-16 | 103.77 | 105.93 | 103.48 | 105.81 | 2600419 | |
16-Nov-16 | 103.61 | 104.40 | 102.96 | 104.08 | 2459564 | |
15-Nov-16 | 103.14 | 104.76 | 102.55 | 103.66 | 2561046 | |
14-Nov-16 | 104.12 | 104.49 | 101.77 | 102.42 | 3040483 | |
11-Nov-16 | 103.62 | 104.47 | 102.62 | 103.68 | 3833663 | |
10-Nov-16 | 108.08 | 108.26 | 101.66 | 104.08 | 7301854 | |
9-Nov-16 | 105.55 | 108.05 | 104.52 | 107.86 | 3650448 | |
8-Nov-16 | 108.68 | 109.16 | 107.93 | 108.39 | 2453769 | |
7-Nov-16 | 107.66 | 108.97 | 107.37 | 108.66 | 2729881 | |
4-Nov-16 | 105.85 | 107.09 | 105.60 | 106.20 | 2587537 | |
3-Nov-16 | 106.54 | 108.16 | 106.48 | 107.17 | 3666957 | |
2-Nov-16 | 106.85 | 106.95 | 105.57 | 105.89 | 2140271 | |
1-Nov-16 | 107.79 | 107.97 | 106.04 | 106.87 | 1951512 | |
31-Oct-16 | 108.02 | 108.29 | 107.04 | 107.51 | 1678352 | |
28-Oct-16 | 107.08 | 108.32 | 107.05 | 107.60 | 1931143 | |
27-Oct-16 | 108.47 | 108.66 | 106.69 | 107.07 | 2393908 | |
26-Oct-16 | 108.74 | 108.82 | 107.59 | 107.97 | 1623670 | |
25-Oct-16 | 110.76 | 110.77 | 108.95 | 109.03 | 1713152 | |
24-Oct-16 | 109.63 | 111.09 | 109.35 | 110.81 | 2014943 | |
21-Oct-16 | 108.51 | 109.17 | 107.63 | 109.03 | 1838305 | |
20-Oct-16 | 108.41 | 109.38 | 107.55 | 109.03 | 1820833 | |
19-Oct-16 | 108.81 | 108.89 | 108.15 | 108.39 | 1282176 | |
18-Oct-16 | 108.44 | 108.82 | 108.01 | 108.42 | 1318965 | |
17-Oct-16 | 108.00 | 108.28 | 107.39 | 107.49 | 1136503 | |
14-Oct-16 | 108.19 | 109.10 | 107.82 | 107.84 | 1968363 | |
13-Oct-16 | 107.13 | 108.13 | 106.53 | 108.01 | 1588510 | |
12-Oct-16 | 108.42 | 108.42 | 106.82 | 108.05 | 1464448 | |
11-Oct-16 | 109.00 | 109.20 | 107.04 | 107.37 | 1970947 | |
10-Oct-16 | 109.15 | 110.13 | 109.15 | 109.24 | 1581880 | |
7-Oct-16 | 109.07 | 109.07 | 107.60 | 108.64 | 1412707 | |
6-Oct-16 | 108.72 | 109.27 | 108.14 | 108.56 | 1590828 | |
5-Oct-16 | 108.57 | 109.33 | 108.32 | 108.80 | 1854957 | |
4-Oct-16 | 108.52 | 108.94 | 107.85 | 108.39 | 1394021 | |
3-Oct-16 | 108.41 | 108.96 | 108.16 | 108.45 | 1553774 | |
30-Sep-16 | 108.15 | 108.84 | 107.44 | 108.54 | 3717559 | |
29-Sep-16 | 109.50 | 109.57 | 107.55 | 107.80 | 2436886 | |
28-Sep-16 | 109.48 | 109.68 | 108.82 | 109.49 | 2740322 | |
27-Sep-16 | 106.99 | 109.76 | 106.74 | 109.70 | 3531392 | |
26-Sep-16 | 106.91 | 107.57 | 106.53 | 107.26 | 2342661 | |
23-Sep-16 | 107.21 | 108.00 | 106.79 | 107.47 | 3087239 | |
22-Sep-16 | 107.46 | 108.50 | 107.01 | 107.92 | 3960346 | |
21-Sep-16 | 106.54 | 108.22 | 105.80 | 107.78 | 8764529 | |
20-Sep-16 | 100.16 | 100.90 | 99.72 | 100.62 | 4104871 | |
19-Sep-16 | 99.21 | 100.21 | 99.02 | 99.68 | 3307490 | |
16-Sep-16 | 99.26 | 99.67 | 98.32 | 98.93 | 3700615 | |
15-Sep-16 | 98.84 | 100.04 | 98.49 | 99.62 | 3094979 | |
14-Sep-16 | 98.95 | 99.55 | 98.49 | 98.79 | 2028975 | |
13-Sep-16 | 99.92 | 99.92 | 97.87 | 98.77 | 3797564 | |
12-Sep-16 | 99.18 | 100.50 | 99.00 | 100.32 | 2882638 | |
9-Sep-16 | 100.97 | 101.28 | 99.38 | 99.38 | 3379338 | |
8-Sep-16 | 102.77 | 102.97 | 101.62 | 101.88 | 2110629 | |
7-Sep-16 | 103.47 | 103.51 | 102.58 | 103.00 | 1386851 | |
6-Sep-16 | 103.33 | 103.74 | 103.09 | 103.50 | 1585082 | |
2-Sep-16 | 103.49 | 104.16 | 102.94 | 103.57 | 1715379 | |
1-Sep-16 | 102.23 | 102.97 | 101.81 | 102.90 | 2006579 | |
31-Aug-16 | 101.66 | 102.60 | 101.51 | 102.31 | 1773004 | |
30-Aug-16 | 102.09 | 102.39 | 101.51 | 102.00 | 1325120 | |
29-Aug-16 | 101.85 | 102.68 | 101.40 | 102.30 | 1161560 | |
26-Aug-16 | 101.68 | 102.75 | 101.08 | 102.06 | 1834580 | |
25-Aug-16 | 101.15 | 101.79 | 100.91 | 101.69 | 1174109 | |
24-Aug-16 | 101.00 | 101.52 | 100.69 | 101.14 | 1425470 | |
23-Aug-16 | 100.46 | 101.28 | 100.24 | 101.14 | 1008572 | |
22-Aug-16 | 100.32 | 100.68 | 99.92 | 100.24 | 1000917 | |
19-Aug-16 | 100.31 | 100.60 | 99.72 | 100.32 | 1587902 | |
18-Aug-16 | 99.60 | 100.93 | 99.60 | 100.67 | 2027030 | |
17-Aug-16 | 100.65 | 100.81 | 99.45 | 99.70 | 2123885 | |
16-Aug-16 | 100.52 | 100.97 | 99.91 | 100.60 | 1649250 | |
15-Aug-16 | 101.38 | 101.63 | 100.88 | 100.93 | 1697642 | |
12-Aug-16 | 100.98 | 101.20 | 100.06 | 101.04 | 1713285 | |
11-Aug-16 | 100.85 | 101.93 | 100.59 | 101.67 | 2259559 | |
10-Aug-16 | 99.13 | 100.99 | 99.09 | 100.62 | 2670193 | |
9-Aug-16 | 98.71 | 99.22 | 98.47 | 98.87 | 1001894 | |
8-Aug-16 | 98.86 | 98.95 | 98.30 | 98.49 | 1107226 | |
5-Aug-16 | 97.36 | 99.08 | 97.15 | 99.04 | 1932246 | |
4-Aug-16 | 96.50 | 97.28 | 96.19 | 97.09 | 1282611 | |
3-Aug-16 | 96.06 | 96.68 | 95.65 | 96.67 | 2071189 | |
2-Aug-16 | 97.38 | 97.63 | 95.42 | 96.05 | 2352675 | |
1-Aug-16 | 97.75 | 98.16 | 97.22 | 97.72 | 1474723 | |
29-Jul-16 | 98.40 | 98.55 | 97.23 | 97.86 | 1786571 | |
28-Jul-16 | 97.92 | 98.61 | 97.57 | 98.44 | 1665971 | |
27-Jul-16 | 97.59 | 98.41 | 97.39 | 97.93 | 2312850 | |
26-Jul-16 | 97.81 | 98.42 | 97.00 | 97.91 | 2196454 | |
25-Jul-16 | 97.75 | 97.75 | 96.88 | 97.32 | 1815063 | |
22-Jul-16 | 96.71 | 98.24 | 96.09 | 98.06 | 2101787 | |
21-Jul-16 | 98.12 | 98.42 | 96.08 | 96.34 | 2579487 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 1025.00 | 1031.59 | 1022.50 | 1026.87 | 2963964 | |
18-Jul-17 | 1006.00 | 1026.03 | 1004.00 | 1024.45 | 4007624 | |
17-Jul-17 | 1004.69 | 1014.75 | 1003.81 | 1010.04 | 3712587 | |
14-Jul-17 | 1002.40 | 1004.45 | 996.89 | 1001.81 | 2102469 | |
13-Jul-17 | 1004.62 | 1006.88 | 995.90 | 1000.63 | 2880769 | |
12-Jul-17 | 1000.65 | 1008.55 | 998.10 | 1006.51 | 3608574 | |
11-Jul-17 | 993.00 | 995.99 | 983.72 | 994.13 | 2982726 | |
10-Jul-17 | 985.00 | 999.44 | 983.50 | 996.47 | 3546268 | |
7-Jul-17 | 969.55 | 980.11 | 969.14 | 978.76 | 2643387 | |
6-Jul-17 | 964.66 | 974.40 | 959.02 | 965.14 | 3259613 | |
5-Jul-17 | 961.53 | 975.00 | 955.25 | 971.40 | 3652955 | |
3-Jul-17 | 972.79 | 974.49 | 951.00 | 953.66 | 2909108 | |
30-Jun-17 | 980.12 | 983.47 | 967.61 | 968.00 | 3390345 | |
29-Jun-17 | 979.00 | 987.56 | 965.25 | 975.93 | 4302968 | |
28-Jun-17 | 978.55 | 990.68 | 969.21 | 990.33 | 3737567 | |
27-Jun-17 | 990.69 | 998.80 | 976.00 | 976.78 | 3782389 | |
26-Jun-17 | 1008.50 | 1009.80 | 992.00 | 993.98 | 3386157 | |
23-Jun-17 | 1002.54 | 1004.62 | 998.02 | 1003.74 | 2879145 | |
22-Jun-17 | 1002.23 | 1006.96 | 997.20 | 1001.30 | 2253433 | |
21-Jun-17 | 998.70 | 1002.72 | 992.65 | 1002.23 | 2922473 | |
20-Jun-17 | 998.00 | 1004.88 | 992.02 | 992.59 | 4076828 | |
19-Jun-17 | 1017.00 | 1017.00 | 989.90 | 995.17 | 5043408 | |
16-Jun-17 | 996.00 | 999.75 | 982.00 | 987.71 | 11472662 | |
15-Jun-17 | 958.70 | 965.73 | 950.86 | 964.17 | 5373865 | |
14-Jun-17 | 988.59 | 990.34 | 966.71 | 976.47 | 3974900 | |
13-Jun-17 | 977.99 | 984.50 | 966.10 | 980.79 | 4580011 | |
12-Jun-17 | 967.00 | 975.95 | 945.00 | 964.91 | 9447233 | |
9-Jun-17 | 1012.50 | 1012.99 | 927.00 | 978.31 | 7647692 | |
8-Jun-17 | 1012.06 | 1013.61 | 1006.11 | 1010.27 | 2767857 | |
7-Jun-17 | 1005.95 | 1010.25 | 1002.00 | 1010.07 | 2823041 | |
6-Jun-17 | 1012.00 | 1016.50 | 1001.25 | 1003.00 | 3346432 | |
5-Jun-17 | 1007.23 | 1013.21 | 1003.51 | 1011.34 | 2719859 | |
2-Jun-17 | 998.99 | 1008.48 | 995.67 | 1006.73 | 3752328 | |
1-Jun-17 | 998.59 | 998.99 | 991.37 | 995.95 | 2454841 | |
31-May-17 | 1000.00 | 1000.12 | 982.16 | 994.62 | 3913115 | |
30-May-17 | 996.51 | 1001.20 | 995.52 | 996.70 | 3263069 | |
26-May-17 | 995.00 | 998.65 | 989.25 | 995.78 | 3469154 | |
25-May-17 | 984.85 | 999.00 | 982.11 | 993.38 | 4822032 | |
24-May-17 | 976.00 | 981.00 | 970.23 | 980.35 | 2463052 | |
23-May-17 | 975.02 | 975.20 | 966.85 | 971.54 | 2415594 | |
22-May-17 | 964.00 | 971.38 | 962.90 | 970.67 | 2642217 | |
19-May-17 | 962.84 | 968.92 | 959.72 | 959.84 | 3972089 | |
18-May-17 | 944.80 | 962.75 | 944.76 | 958.49 | 3939347 | |
17-May-17 | 954.70 | 960.40 | 944.12 | 944.76 | 5145578 | |
16-May-17 | 961.00 | 970.06 | 960.91 | 966.07 | 3126051 | |
15-May-17 | 958.73 | 963.15 | 956.06 | 957.97 | 4270625 | |
12-May-17 | 954.50 | 962.79 | 951.53 | 961.35 | 3625857 | |
11-May-17 | 945.11 | 950.29 | 940.78 | 947.62 | 2194070 | |
10-May-17 | 953.50 | 953.75 | 945.00 | 948.95 | 2096512 | |
9-May-17 | 952.80 | 957.89 | 950.20 | 952.82 | 3262113 | |
8-May-17 | 940.95 | 949.05 | 939.21 | 949.04 | 3415731 | |
5-May-17 | 940.52 | 940.79 | 930.30 | 934.15 | 2866397 | |
4-May-17 | 944.75 | 945.00 | 934.22 | 937.53 | 2418381 | |
3-May-17 | 946.00 | 946.00 | 935.90 | 941.03 | 3582686 | |
2-May-17 | 946.64 | 950.10 | 941.41 | 946.94 | 3848835 | |
1-May-17 | 927.80 | 954.40 | 927.80 | 948.23 | 5466544 | |
28-Apr-17 | 948.83 | 949.59 | 924.33 | 924.99 | 7364681 | |
27-Apr-17 | 914.39 | 921.86 | 912.11 | 918.38 | 5305543 | |
26-Apr-17 | 910.30 | 915.75 | 907.56 | 909.29 | 2608948 | |
25-Apr-17 | 907.04 | 909.48 | 903.00 | 907.62 | 3380639 | |
24-Apr-17 | 908.68 | 909.99 | 903.82 | 907.41 | 3122893 | |
21-Apr-17 | 902.67 | 903.65 | 896.77 | 898.53 | 2420494 | |
20-Apr-17 | 899.70 | 905.32 | 896.29 | 902.06 | 2814441 | |
19-Apr-17 | 907.84 | 910.50 | 897.37 | 899.20 | 2870242 | |
18-Apr-17 | 900.99 | 909.61 | 900.78 | 903.78 | 2999238 | |
17-Apr-17 | 887.50 | 902.38 | 887.50 | 901.99 | 2854673 | |
13-Apr-17 | 891.45 | 894.97 | 884.49 | 884.67 | 3174583 | |
12-Apr-17 | 903.09 | 904.09 | 895.25 | 896.23 | 2456140 | |
11-Apr-17 | 907.04 | 911.24 | 897.50 | 902.36 | 3012743 | |
10-Apr-17 | 899.63 | 908.51 | 899.00 | 907.04 | 3184301 | |
7-Apr-17 | 899.65 | 900.09 | 889.31 | 894.88 | 3710922 | |
6-Apr-17 | 913.80 | 917.19 | 894.49 | 898.28 | 6344065 | |
5-Apr-17 | 910.82 | 923.72 | 905.62 | 909.28 | 7508370 | |
4-Apr-17 | 891.50 | 908.54 | 890.28 | 906.83 | 4984656 | |
3-Apr-17 | 888.00 | 893.49 | 885.42 | 891.51 | 3422328 | |
31-Mar-17 | 877.00 | 890.35 | 876.65 | 886.54 | 3957612 | |
30-Mar-17 | 874.95 | 877.06 | 871.66 | 876.34 | 2762730 | |
29-Mar-17 | 859.05 | 876.44 | 859.02 | 874.32 | 4485770 | |
28-Mar-17 | 851.75 | 858.46 | 850.10 | 856.00 | 3041633 | |
27-Mar-17 | 838.07 | 850.30 | 833.50 | 846.82 | 2755775 | |
24-Mar-17 | 851.68 | 851.80 | 843.53 | 845.61 | 2138269 | |
23-Mar-17 | 848.20 | 850.89 | 844.80 | 847.38 | 1952964 | |
22-Mar-17 | 840.43 | 849.37 | 839.05 | 848.06 | 2658669 | |
21-Mar-17 | 858.84 | 862.80 | 841.31 | 843.20 | 4382852 | |
20-Mar-17 | 851.51 | 857.80 | 851.01 | 856.97 | 2282727 | |
17-Mar-17 | 853.49 | 853.83 | 850.64 | 852.31 | 3384403 | |
16-Mar-17 | 855.30 | 855.50 | 850.51 | 853.42 | 1842296 | |
15-Mar-17 | 854.33 | 854.45 | 847.11 | 852.97 | 2562176 | |
14-Mar-17 | 853.55 | 853.75 | 847.55 | 852.53 | 2130586 | |
13-Mar-17 | 851.77 | 855.69 | 851.71 | 854.59 | 1909672 | |
10-Mar-17 | 857.00 | 857.35 | 851.72 | 852.46 | 2436434 | |
9-Mar-17 | 851.00 | 856.40 | 850.31 | 853.00 | 2048187 | |
8-Mar-17 | 848.00 | 853.07 | 846.79 | 850.50 | 2288317 | |
7-Mar-17 | 845.48 | 848.46 | 843.75 | 846.02 | 2247554 | |
6-Mar-17 | 845.23 | 848.49 | 841.12 | 846.61 | 2610370 | |
3-Mar-17 | 847.20 | 851.98 | 846.27 | 849.88 | 1951575 | |
2-Mar-17 | 853.08 | 854.82 | 847.28 | 848.91 | 2132098 | |
1-Mar-17 | 853.05 | 854.83 | 849.01 | 853.08 | 2760083 | |
28-Feb-17 | 851.45 | 854.09 | 842.05 | 845.04 | 2793709 | |
27-Feb-17 | 842.38 | 852.50 | 839.67 | 848.64 | 2713627 | |
24-Feb-17 | 844.69 | 845.81 | 837.75 | 845.24 | 3687963 | |
23-Feb-17 | 857.57 | 860.86 | 848.00 | 852.19 | 3461984 | |
22-Feb-17 | 856.95 | 858.43 | 852.18 | 855.61 | 2616971 | |
21-Feb-17 | 848.84 | 857.98 | 847.25 | 856.44 | 3507742 | |
17-Feb-17 | 842.00 | 847.27 | 840.73 | 845.07 | 3112275 | |
16-Feb-17 | 841.84 | 845.00 | 839.38 | 844.14 | 2714667 | |
15-Feb-17 | 834.00 | 842.81 | 832.82 | 842.70 | 2968853 | |
14-Feb-17 | 837.00 | 838.31 | 831.45 | 836.39 | 2792442 | |
13-Feb-17 | 831.62 | 843.00 | 828.55 | 836.53 | 4172618 | |
10-Feb-17 | 823.82 | 828.00 | 822.85 | 827.46 | 2429609 | |
9-Feb-17 | 821.60 | 825.00 | 819.71 | 821.36 | 2484948 | |
8-Feb-17 | 812.69 | 821.48 | 812.50 | 819.71 | 2857985 | |
7-Feb-17 | 809.31 | 816.16 | 807.50 | 812.50 | 3466091 | |
6-Feb-17 | 809.80 | 810.72 | 803.00 | 807.64 | 3897301 | |
3-Feb-17 | 806.72 | 818.30 | 804.00 | 810.20 | 10868773 | |
2-Feb-17 | 836.59 | 842.49 | 828.26 | 839.95 | 7350492 | |
1-Feb-17 | 829.21 | 833.78 | 824.94 | 832.35 | 3850181 | |
31-Jan-17 | 823.75 | 826.99 | 819.56 | 823.48 | 3137196 | |
30-Jan-17 | 833.00 | 833.50 | 816.38 | 830.38 | 3747336 | |
27-Jan-17 | 839.00 | 839.70 | 829.44 | 835.77 | 2998700 | |
26-Jan-17 | 835.53 | 843.84 | 833.00 | 839.15 | 3586323 | |
25-Jan-17 | 825.79 | 837.42 | 825.29 | 836.52 | 4023078 | |
24-Jan-17 | 822.00 | 823.99 | 814.50 | 822.44 | 2971740 | |
23-Jan-17 | 806.80 | 818.50 | 805.08 | 817.88 | 2797474 | |
20-Jan-17 | 815.28 | 816.02 | 806.26 | 808.33 | 3376196 | |
19-Jan-17 | 810.00 | 813.51 | 807.32 | 809.04 | 2540784 | |
18-Jan-17 | 809.50 | 811.73 | 804.27 | 807.48 | 2354201 | |
17-Jan-17 | 815.70 | 816.00 | 803.44 | 809.72 | 3670529 | |
13-Jan-17 | 814.32 | 821.65 | 811.40 | 817.14 | 3791945 | |
12-Jan-17 | 800.31 | 814.13 | 799.50 | 813.64 | 4873922 | |
11-Jan-17 | 793.66 | 799.50 | 789.51 | 799.02 | 2992791 | |
10-Jan-17 | 796.60 | 798.00 | 789.54 | 795.90 | 2558369 | |
9-Jan-17 | 798.00 | 801.77 | 791.77 | 796.92 | 3446109 | |
6-Jan-17 | 782.36 | 799.44 | 778.48 | 795.99 | 5986234 | |
5-Jan-17 | 761.55 | 782.40 | 760.26 | 780.45 | 5830068 | |
4-Jan-17 | 758.39 | 759.68 | 754.20 | 757.18 | 2510526 | |
3-Jan-17 | 757.92 | 758.76 | 747.70 | 753.67 | 3521066 | |
30-Dec-16 | 766.47 | 767.40 | 748.28 | 749.87 | 4139449 | |
29-Dec-16 | 772.40 | 773.40 | 760.85 | 765.15 | 3158299 | |
28-Dec-16 | 776.25 | 780.00 | 770.50 | 772.13 | 3301025 | |
27-Dec-16 | 763.40 | 774.65 | 761.20 | 771.40 | 2638725 | |
23-Dec-16 | 764.55 | 766.50 | 757.99 | 760.59 | 1981616 | |
22-Dec-16 | 768.12 | 771.21 | 763.02 | 766.34 | 2543551 | |
21-Dec-16 | 770.00 | 771.22 | 765.70 | 770.60 | 2044629 | |
20-Dec-16 | 768.65 | 774.39 | 767.71 | 771.22 | 2703629 | |
19-Dec-16 | 758.89 | 770.50 | 756.16 | 766.00 | 3113240 | |
16-Dec-16 | 765.00 | 765.13 | 754.00 | 757.77 | 4848219 | |
15-Dec-16 | 766.28 | 769.10 | 760.31 | 761.00 | 3801927 | |
14-Dec-16 | 778.25 | 780.86 | 762.81 | 768.82 | 5454836 | |
13-Dec-16 | 764.96 | 782.46 | 762.00 | 774.34 | 5285288 | |
12-Dec-16 | 766.40 | 766.89 | 757.20 | 760.12 | 2963945 | |
9-Dec-16 | 770.00 | 770.25 | 765.34 | 768.66 | 2470923 | |
8-Dec-16 | 771.87 | 773.79 | 765.19 | 767.33 | 3189608 | |
7-Dec-16 | 764.55 | 770.42 | 755.82 | 770.42 | 3684906 | |
6-Dec-16 | 763.99 | 768.24 | 757.25 | 764.72 | 3794746 | |
5-Dec-16 | 745.00 | 761.49 | 742.00 | 759.36 | 4314723 | |
2-Dec-16 | 743.40 | 748.49 | 736.70 | 740.34 | 3561307 | |
1-Dec-16 | 752.41 | 753.37 | 738.03 | 743.65 | 4665993 | |
30-Nov-16 | 762.00 | 768.09 | 750.25 | 750.57 | 4625946 | |
29-Nov-16 | 768.00 | 769.89 | 761.32 | 762.52 | 3272344 | |
28-Nov-16 | 776.99 | 777.00 | 764.24 | 766.77 | 4438828 | |
25-Nov-16 | 786.50 | 786.75 | 777.90 | 780.37 | 1837068 | |
23-Nov-16 | 781.73 | 781.75 | 773.12 | 780.12 | 3540263 | |
22-Nov-16 | 788.17 | 792.40 | 781.00 | 785.33 | 5311320 | |
21-Nov-16 | 766.00 | 780.35 | 765.11 | 780.00 | 4614574 | |
18-Nov-16 | 761.00 | 767.74 | 757.64 | 760.16 | 4373408 | |
17-Nov-16 | 749.32 | 757.50 | 748.00 | 756.40 | 3651345 | |
16-Nov-16 | 739.88 | 749.87 | 735.61 | 746.49 | 3648791 | |
15-Nov-16 | 730.00 | 746.78 | 725.99 | 743.24 | 6755785 | |
14-Nov-16 | 745.51 | 746.00 | 710.10 | 719.07 | 7321344 | |
11-Nov-16 | 735.73 | 743.26 | 728.90 | 739.01 | 6622784 | |
10-Nov-16 | 778.81 | 778.83 | 717.70 | 742.38 | 12746994 | |
9-Nov-16 | 764.00 | 777.50 | 760.09 | 771.88 | 8562892 | |
8-Nov-16 | 784.97 | 791.74 | 779.10 | 787.75 | 3412629 | |
7-Nov-16 | 771.64 | 787.73 | 770.94 | 784.93 | 5984354 | |
4-Nov-16 | 762.79 | 766.00 | 753.23 | 755.05 | 5122103 | |
3-Nov-16 | 765.05 | 777.00 | 764.00 | 767.03 | 3872496 | |
2-Nov-16 | 783.93 | 784.75 | 763.55 | 765.56 | 5026504 | |
1-Nov-16 | 799.00 | 800.84 | 776.71 | 785.41 | 5305428 | |
31-Oct-16 | 781.03 | 793.70 | 780.11 | 789.82 | 5413326 | |
28-Oct-16 | 782.00 | 789.49 | 774.61 | 776.32 | 10841073 | |
27-Oct-16 | 831.24 | 831.72 | 815.43 | 818.36 | 7406385 | |
26-Oct-16 | 832.76 | 833.44 | 820.00 | 822.59 | 3998102 | |
25-Oct-16 | 839.30 | 843.09 | 833.22 | 835.18 | 3248358 | |
24-Oct-16 | 824.95 | 838.30 | 822.21 | 838.09 | 4060899 | |
21-Oct-16 | 809.36 | 819.42 | 809.00 | 818.99 | 2793015 | |
20-Oct-16 | 813.99 | 815.71 | 803.10 | 810.32 | 3151954 | |
19-Oct-16 | 820.40 | 820.67 | 815.17 | 817.69 | 2090706 | |
18-Oct-16 | 822.11 | 823.26 | 815.02 | 817.65 | 2512504 | |
17-Oct-16 | 821.50 | 822.00 | 811.68 | 812.95 | 3361492 | |
14-Oct-16 | 835.08 | 835.74 | 822.96 | 822.96 | 2999814 | |
13-Oct-16 | 829.00 | 831.80 | 821.21 | 829.28 | 3091387 | |
12-Oct-16 | 834.00 | 837.67 | 830.10 | 834.09 | 2380416 | |
11-Oct-16 | 841.02 | 841.29 | 828.35 | 831.00 | 3588180 | |
10-Oct-16 | 843.25 | 845.20 | 840.27 | 841.71 | 1827143 | |
7-Oct-16 | 845.79 | 845.95 | 837.45 | 839.43 | 2426228 | |
6-Oct-16 | 843.70 | 847.21 | 840.60 | 841.66 | 2684013 | |
5-Oct-16 | 838.00 | 845.67 | 836.12 | 844.36 | 3469055 | |
4-Oct-16 | 840.91 | 842.36 | 830.26 | 834.03 | 2950314 | |
3-Oct-16 | 836.00 | 839.86 | 831.25 | 836.74 | 2769448 | |
30-Sep-16 | 832.61 | 839.95 | 832.40 | 837.31 | 4430566 | |
29-Sep-16 | 828.26 | 837.50 | 824.63 | 829.05 | 4922248 | |
28-Sep-16 | 818.00 | 830.14 | 817.03 | 828.72 | 4422078 | |
27-Sep-16 | 801.85 | 816.64 | 801.11 | 816.11 | 3819600 | |
26-Sep-16 | 801.80 | 805.93 | 797.14 | 799.16 | 2651397 | |
23-Sep-16 | 803.13 | 807.75 | 802.12 | 805.75 | 2353511 | |
22-Sep-16 | 794.27 | 805.89 | 794.27 | 804.70 | 4078910 | |
21-Sep-16 | 783.25 | 790.69 | 779.01 | 789.74 | 2718644 | |
20-Sep-16 | 776.00 | 781.37 | 776.00 | 780.22 | 1937164 | |
19-Sep-16 | 779.97 | 781.94 | 771.00 | 775.10 | 2297221 | |
16-Sep-16 | 773.28 | 780.46 | 771.66 | 778.52 | 5499182 | |
15-Sep-16 | 762.00 | 770.87 | 757.58 | 769.69 | 3043534 | |
14-Sep-16 | 762.20 | 767.50 | 758.85 | 761.09 | 2531822 | |
13-Sep-16 | 768.77 | 769.89 | 759.05 | 761.01 | 3117224 | |
12-Sep-16 | 757.35 | 772.66 | 756.00 | 771.49 | 3124704 | |
9-Sep-16 | 779.36 | 781.00 | 760.11 | 760.14 | 4257344 | |
8-Sep-16 | 783.89 | 786.50 | 781.44 | 784.06 | 2030511 | |
7-Sep-16 | 789.53 | 790.79 | 784.33 | 784.48 | 2424622 | |
6-Sep-16 | 774.04 | 789.48 | 770.22 | 788.87 | 3719788 | |
2-Sep-16 | 774.11 | 776.00 | 771.70 | 772.44 | 2157422 | |
1-Sep-16 | 770.90 | 772.04 | 766.75 | 770.62 | 1792271 | |
31-Aug-16 | 766.60 | 769.64 | 764.00 | 769.16 | 1633789 | |
30-Aug-16 | 771.05 | 771.84 | 765.56 | 767.58 | 1709158 | |
29-Aug-16 | 768.72 | 774.98 | 768.60 | 771.29 | 2198560 | |
26-Aug-16 | 760.05 | 770.00 | 759.80 | 769.00 | 2776830 | |
25-Aug-16 | 756.00 | 760.56 | 754.74 | 759.22 | 1622992 | |
24-Aug-16 | 763.00 | 763.41 | 755.36 | 757.25 | 1744107 | |
23-Aug-16 | 763.31 | 764.70 | 761.00 | 762.45 | 1524131 | |
22-Aug-16 | 757.50 | 759.85 | 752.10 | 759.48 | 1679251 | |
19-Aug-16 | 761.90 | 762.49 | 756.89 | 757.31 | 2343237 | |
18-Aug-16 | 764.00 | 765.17 | 760.60 | 764.46 | 1458834 | |
17-Aug-16 | 764.41 | 765.22 | 759.20 | 764.63 | 1891116 | |
16-Aug-16 | 768.62 | 768.73 | 763.82 | 764.04 | 1604561 | |
15-Aug-16 | 771.90 | 772.04 | 767.71 | 768.49 | 2118521 | |
12-Aug-16 | 768.46 | 773.15 | 768.42 | 772.56 | 1563318 | |
11-Aug-16 | 769.94 | 773.75 | 769.12 | 771.24 | 2019740 | |
10-Aug-16 | 769.80 | 772.10 | 766.19 | 768.56 | 1604280 | |
9-Aug-16 | 767.39 | 772.60 | 766.90 | 768.31 | 1876091 | |
8-Aug-16 | 766.81 | 767.00 | 761.02 | 766.56 | 1986272 | |
5-Aug-16 | 764.81 | 768.47 | 763.09 | 765.98 | 2704391 | |
4-Aug-16 | 753.70 | 765.00 | 750.35 | 760.77 | 3178208 | |
3-Aug-16 | 757.06 | 758.89 | 752.25 | 754.64 | 3581525 | |
2-Aug-16 | 763.81 | 765.01 | 757.02 | 760.58 | 3603280 | |
1-Aug-16 | 759.87 | 770.50 | 757.06 | 767.74 | 3578205 | |
29-Jul-16 | 765.00 | 766.00 | 755.00 | 758.81 | 6777050 | |
28-Jul-16 | 745.98 | 753.36 | 739.70 | 752.61 | 7617580 | |
27-Jul-16 | 737.97 | 740.94 | 733.86 | 736.67 | 2913134 | |
26-Jul-16 | 742.71 | 743.13 | 732.75 | 735.59 | 2529692 | |
25-Jul-16 | 746.55 | 748.50 | 735.35 | 739.61 | 2679290 | |
22-Jul-16 | 747.79 | 751.28 | 743.53 | 744.86 | 2277711 | |
21-Jul-16 | 747.50 | 749.36 | 742.79 | 744.43 | 2317072 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 163.59 | 165.70 | 163.17 | 164.14 | 26273642 | |
18-Jul-17 | 159.66 | 163.73 | 159.42 | 162.86 | 23722910 | |
17-Jul-17 | 160.25 | 160.78 | 158.81 | 159.73 | 12858836 | |
14-Jul-17 | 160.13 | 160.32 | 159.33 | 159.97 | 16371207 | |
13-Jul-17 | 158.74 | 159.78 | 158.42 | 159.26 | 13929236 | |
12-Jul-17 | 156.49 | 159.16 | 156.20 | 158.90 | 22739388 | |
11-Jul-17 | 153.37 | 155.42 | 152.91 | 155.27 | 13667744 | |
10-Jul-17 | 151.69 | 153.98 | 151.51 | 153.50 | 13378672 | |
7-Jul-17 | 149.25 | 151.99 | 149.19 | 151.44 | 13615931 | |
6-Jul-17 | 149.03 | 150.04 | 148.00 | 148.82 | 14951802 | |
5-Jul-17 | 149.00 | 150.85 | 148.13 | 150.34 | 14334290 | |
3-Jul-17 | 151.72 | 152.15 | 147.80 | 148.43 | 13862735 | |
30-Jun-17 | 151.90 | 151.92 | 150.06 | 150.98 | 17666022 | |
29-Jun-17 | 152.28 | 152.50 | 148.92 | 151.04 | 23973482 | |
28-Jun-17 | 150.92 | 153.47 | 149.86 | 153.24 | 16719104 | |
27-Jun-17 | 152.84 | 153.31 | 150.39 | 150.58 | 19360766 | |
26-Jun-17 | 156.25 | 156.50 | 153.20 | 153.59 | 18049651 | |
23-Jun-17 | 152.72 | 155.20 | 152.65 | 155.07 | 18026977 | |
22-Jun-17 | 153.01 | 154.55 | 152.91 | 153.40 | 13005535 | |
21-Jun-17 | 152.36 | 154.08 | 151.88 | 153.91 | 15039834 | |
20-Jun-17 | 152.88 | 153.84 | 152.21 | 152.25 | 14743853 | |
19-Jun-17 | 151.71 | 153.57 | 151.71 | 152.87 | 19026462 | |
16-Jun-17 | 149.59 | 150.83 | 148.60 | 150.64 | 22882417 | |
15-Jun-17 | 147.67 | 150.04 | 146.37 | 149.80 | 18994152 | |
14-Jun-17 | 151.26 | 152.40 | 149.05 | 150.25 | 20808759 | |
13-Jun-17 | 150.15 | 151.18 | 148.90 | 150.68 | 20483350 | |
12-Jun-17 | 148.17 | 149.20 | 144.56 | 148.44 | 33170180 | |
9-Jun-17 | 154.77 | 155.59 | 146.61 | 149.60 | 35577676 | |
8-Jun-17 | 154.08 | 154.73 | 153.10 | 154.71 | 17799449 | |
7-Jun-17 | 153.27 | 153.75 | 152.34 | 153.12 | 12066657 | |
6-Jun-17 | 153.41 | 154.52 | 152.48 | 152.81 | 13457119 | |
5-Jun-17 | 153.64 | 154.71 | 153.41 | 153.63 | 12520387 | |
2-Jun-17 | 151.85 | 153.63 | 151.30 | 153.61 | 16854365 | |
1-Jun-17 | 151.75 | 152.29 | 150.30 | 151.53 | 14530600 | |
31-May-17 | 152.70 | 153.35 | 151.09 | 151.46 | 18023917 | |
30-May-17 | 151.97 | 152.90 | 151.64 | 152.38 | 13226007 | |
26-May-17 | 152.23 | 152.25 | 151.15 | 152.13 | 14996185 | |
25-May-17 | 150.30 | 152.59 | 149.95 | 151.96 | 19891352 | |
24-May-17 | 148.51 | 150.23 | 148.42 | 150.04 | 17940668 | |
23-May-17 | 148.52 | 148.81 | 147.25 | 148.07 | 12817837 | |
22-May-17 | 148.08 | 148.59 | 147.69 | 148.24 | 12586712 | |
19-May-17 | 148.44 | 149.39 | 147.96 | 148.06 | 16187892 | |
18-May-17 | 144.72 | 148.15 | 144.51 | 147.66 | 23031566 | |
17-May-17 | 148.00 | 148.67 | 144.42 | 144.85 | 28300050 | |
16-May-17 | 150.11 | 150.21 | 149.03 | 149.78 | 14550830 | |
15-May-17 | 150.17 | 151.48 | 149.77 | 150.19 | 15064664 | |
12-May-17 | 150.40 | 150.46 | 149.63 | 150.33 | 9598229 | |
11-May-17 | 150.31 | 150.65 | 149.41 | 150.04 | 11841864 | |
10-May-17 | 150.23 | 150.52 | 148.86 | 150.29 | 12080650 | |
9-May-17 | 151.49 | 152.59 | 150.21 | 150.48 | 17453859 | |
8-May-17 | 150.71 | 151.08 | 149.74 | 151.06 | 15827488 | |
5-May-17 | 151.45 | 151.63 | 149.79 | 150.24 | 17148543 | |
4-May-17 | 150.17 | 151.52 | 148.72 | 150.85 | 36225452 | |
3-May-17 | 153.60 | 153.60 | 151.34 | 151.80 | 29782492 | |
2-May-17 | 153.34 | 153.44 | 151.66 | 152.78 | 21870380 | |
1-May-17 | 151.74 | 152.57 | 151.42 | 152.46 | 25218300 | |
28-Apr-17 | 149.50 | 151.53 | 149.07 | 150.25 | 30652248 | |
27-Apr-17 | 146.67 | 147.75 | 146.14 | 147.70 | 11275112 | |
26-Apr-17 | 147.09 | 147.59 | 146.09 | 146.56 | 12394959 | |
25-Apr-17 | 145.79 | 147.15 | 145.79 | 146.49 | 17767523 | |
24-Apr-17 | 144.96 | 145.67 | 144.34 | 145.47 | 14407175 | |
21-Apr-17 | 143.90 | 144.17 | 142.27 | 143.68 | 12382002 | |
20-Apr-17 | 142.95 | 144.25 | 142.69 | 143.80 | 15968164 | |
19-Apr-17 | 141.35 | 143.04 | 141.27 | 142.27 | 15563945 | |
18-Apr-17 | 141.27 | 141.90 | 140.61 | 140.96 | 14807472 | |
17-Apr-17 | 139.76 | 141.55 | 139.75 | 141.42 | 11519663 | |
13-Apr-17 | 139.62 | 140.58 | 139.33 | 139.39 | 10965614 | |
12-Apr-17 | 139.72 | 140.40 | 139.44 | 139.58 | 11612456 | |
11-Apr-17 | 140.80 | 141.03 | 138.81 | 139.92 | 16638087 | |
10-Apr-17 | 141.00 | 141.43 | 140.63 | 141.04 | 9039366 | |
7-Apr-17 | 141.20 | 141.55 | 140.24 | 140.78 | 11818341 | |
6-Apr-17 | 142.11 | 142.22 | 140.91 | 141.17 | 15103426 | |
5-Apr-17 | 142.26 | 143.44 | 141.29 | 141.85 | 17158059 | |
4-Apr-17 | 141.86 | 142.09 | 141.27 | 141.73 | 12948599 | |
3-Apr-17 | 141.93 | 142.47 | 140.82 | 142.28 | 13563960 | |
31-Mar-17 | 142.31 | 142.63 | 141.89 | 142.05 | 11478265 | |
30-Mar-17 | 142.40 | 142.95 | 141.85 | 142.41 | 12403997 | |
29-Mar-17 | 141.99 | 142.86 | 141.43 | 142.65 | 16527574 | |
28-Mar-17 | 140.36 | 141.95 | 140.01 | 141.76 | 14679436 | |
27-Mar-17 | 139.05 | 140.65 | 138.77 | 140.32 | 12800544 | |
24-Mar-17 | 140.08 | 141.02 | 139.76 | 140.34 | 16664683 | |
23-Mar-17 | 139.48 | 140.39 | 139.09 | 139.53 | 13022801 | |
22-Mar-17 | 137.93 | 139.79 | 137.60 | 139.59 | 17055449 | |
21-Mar-17 | 141.15 | 142.31 | 138.40 | 138.51 | 29894784 | |
20-Mar-17 | 139.71 | 140.19 | 139.25 | 139.94 | 12099471 | |
17-Mar-17 | 140.34 | 140.34 | 139.70 | 139.84 | 20592818 | |
16-Mar-17 | 140.20 | 140.25 | 139.73 | 139.99 | 13612942 | |
15-Mar-17 | 139.29 | 140.10 | 138.49 | 139.72 | 19344826 | |
14-Mar-17 | 139.46 | 139.46 | 138.52 | 139.32 | 12944018 | |
13-Mar-17 | 138.71 | 139.68 | 138.67 | 139.60 | 10955450 | |
10-Mar-17 | 138.91 | 139.49 | 138.22 | 138.79 | 16314113 | |
9-Mar-17 | 137.72 | 138.57 | 137.40 | 138.24 | 15535259 | |
8-Mar-17 | 137.15 | 137.99 | 137.05 | 137.72 | 10184514 | |
7-Mar-17 | 137.03 | 138.37 | 136.99 | 137.30 | 13527132 | |
6-Mar-17 | 136.88 | 137.83 | 136.51 | 137.42 | 12748179 | |
3-Mar-17 | 136.63 | 137.33 | 136.08 | 137.17 | 11160563 | |
2-Mar-17 | 137.09 | 137.82 | 136.31 | 136.76 | 12294804 | |
1-Mar-17 | 136.47 | 137.48 | 136.30 | 137.42 | 16257010 | |
28-Feb-17 | 136.79 | 136.80 | 134.75 | 135.54 | 16112092 | |
27-Feb-17 | 135.26 | 137.18 | 135.02 | 136.41 | 14306668 | |
24-Feb-17 | 134.16 | 135.62 | 134.16 | 135.44 | 12625742 | |
23-Feb-17 | 135.89 | 136.12 | 134.33 | 135.36 | 18422549 | |
22-Feb-17 | 133.60 | 136.79 | 133.46 | 136.12 | 27360092 | |
21-Feb-17 | 133.50 | 133.91 | 132.90 | 133.72 | 14759109 | |
17-Feb-17 | 133.50 | 134.09 | 133.17 | 133.53 | 12276490 | |
16-Feb-17 | 133.07 | 133.87 | 133.02 | 133.84 | 12831092 | |
15-Feb-17 | 133.45 | 133.70 | 132.66 | 133.44 | 13226534 | |
14-Feb-17 | 134.10 | 134.23 | 132.55 | 133.85 | 14364877 | |
13-Feb-17 | 134.70 | 134.70 | 133.70 | 134.05 | 13526221 | |
10-Feb-17 | 134.10 | 134.94 | 133.68 | 134.19 | 15061939 | |
9-Feb-17 | 134.49 | 134.50 | 133.31 | 134.14 | 16470609 | |
8-Feb-17 | 132.60 | 134.44 | 132.44 | 134.20 | 22390556 | |
7-Feb-17 | 132.24 | 133.00 | 131.66 | 131.84 | 14596449 | |
6-Feb-17 | 130.98 | 132.06 | 130.30 | 132.06 | 17058494 | |
3-Feb-17 | 131.24 | 132.85 | 130.76 | 130.98 | 24804890 | |
2-Feb-17 | 133.22 | 135.49 | 130.40 | 130.84 | 54366447 | |
1-Feb-17 | 132.25 | 133.49 | 130.68 | 133.23 | 50139775 | |
31-Jan-17 | 130.17 | 130.66 | 129.52 | 130.32 | 19790484 | |
30-Jan-17 | 131.58 | 131.58 | 129.60 | 130.98 | 18956095 | |
27-Jan-17 | 132.68 | 132.95 | 131.08 | 132.18 | 19539514 | |
26-Jan-17 | 131.63 | 133.14 | 131.44 | 132.78 | 20020141 | |
25-Jan-17 | 130.00 | 131.74 | 129.77 | 131.48 | 18777314 | |
24-Jan-17 | 129.38 | 129.90 | 128.38 | 129.37 | 15162724 | |
23-Jan-17 | 127.31 | 129.25 | 126.95 | 128.93 | 16593563 | |
20-Jan-17 | 128.10 | 128.48 | 126.78 | 127.04 | 19097223 | |
19-Jan-17 | 128.23 | 128.35 | 127.45 | 127.55 | 12195465 | |
18-Jan-17 | 128.41 | 128.43 | 126.84 | 127.92 | 13145852 | |
17-Jan-17 | 128.04 | 128.34 | 127.40 | 127.87 | 15294460 | |
13-Jan-17 | 127.49 | 129.27 | 127.37 | 128.34 | 24884325 | |
12-Jan-17 | 125.61 | 126.73 | 124.80 | 126.62 | 18653914 | |
11-Jan-17 | 124.35 | 126.12 | 124.06 | 126.09 | 18356523 | |
10-Jan-17 | 124.82 | 125.50 | 124.28 | 124.35 | 17324590 | |
9-Jan-17 | 123.55 | 125.43 | 123.04 | 124.90 | 22880360 | |
6-Jan-17 | 120.98 | 123.88 | 120.03 | 123.41 | 28545263 | |
5-Jan-17 | 118.86 | 120.95 | 118.32 | 120.67 | 19492150 | |
4-Jan-17 | 117.55 | 119.66 | 117.29 | 118.69 | 19630932 | |
3-Jan-17 | 116.03 | 117.84 | 115.51 | 116.86 | 20663912 | |
30-Dec-16 | 116.60 | 116.83 | 114.77 | 115.05 | 18684106 | |
29-Dec-16 | 117.00 | 117.53 | 116.06 | 116.35 | 9934873 | |
28-Dec-16 | 118.19 | 118.25 | 116.65 | 116.92 | 12087377 | |
27-Dec-16 | 116.96 | 118.68 | 116.86 | 118.01 | 12051481 | |
23-Dec-16 | 117.00 | 117.56 | 116.30 | 117.27 | 10889985 | |
22-Dec-16 | 118.86 | 118.99 | 116.93 | 117.40 | 16258587 | |
21-Dec-16 | 118.92 | 119.20 | 118.48 | 119.04 | 10767646 | |
20-Dec-16 | 119.50 | 119.77 | 118.80 | 119.09 | 13684402 | |
19-Dec-16 | 119.85 | 120.36 | 118.51 | 119.24 | 15918146 | |
16-Dec-16 | 120.90 | 121.50 | 119.27 | 119.87 | 25324299 | |
15-Dec-16 | 120.08 | 122.50 | 119.63 | 120.57 | 20139568 | |
14-Dec-16 | 120.00 | 121.69 | 118.85 | 120.21 | 25913095 | |
13-Dec-16 | 117.86 | 121.52 | 117.61 | 120.31 | 29768028 | |
12-Dec-16 | 119.22 | 119.24 | 117.65 | 117.77 | 17805527 | |
9-Dec-16 | 119.22 | 119.94 | 118.95 | 119.68 | 17464736 | |
8-Dec-16 | 117.98 | 119.50 | 117.64 | 118.91 | 22442756 | |
7-Dec-16 | 117.00 | 117.95 | 116.57 | 117.95 | 21913658 | |
6-Dec-16 | 117.69 | 117.80 | 116.33 | 117.31 | 19131202 | |
5-Dec-16 | 115.95 | 117.57 | 115.07 | 117.43 | 20201528 | |
2-Dec-16 | 115.11 | 116.48 | 114.30 | 115.40 | 25070364 | |
1-Dec-16 | 118.38 | 118.45 | 114.00 | 115.10 | 43276994 | |
30-Nov-16 | 120.32 | 121.79 | 117.95 | 118.42 | 30188922 | |
29-Nov-16 | 120.57 | 122.10 | 120.40 | 120.87 | 18890956 | |
28-Nov-16 | 120.12 | 121.69 | 119.82 | 120.41 | 18101314 | |
25-Nov-16 | 121.01 | 121.14 | 120.07 | 120.38 | 8658605 | |
23-Nov-16 | 121.23 | 121.31 | 119.94 | 120.84 | 15672136 | |
22-Nov-16 | 122.40 | 122.98 | 120.90 | 121.47 | 26089163 | |
21-Nov-16 | 118.20 | 121.95 | 117.80 | 121.77 | 35415366 | |
18-Nov-16 | 118.39 | 119.13 | 116.84 | 117.02 | 22879303 | |
17-Nov-16 | 116.81 | 117.79 | 116.01 | 117.79 | 18556202 | |
16-Nov-16 | 114.48 | 117.88 | 114.21 | 116.34 | 32397947 | |
15-Nov-16 | 116.73 | 118.49 | 115.83 | 117.20 | 34681369 | |
14-Nov-16 | 119.13 | 119.13 | 113.55 | 115.08 | 51377040 | |
11-Nov-16 | 119.53 | 120.70 | 118.15 | 119.02 | 32840137 | |
10-Nov-16 | 123.93 | 124.18 | 115.27 | 120.80 | 67846704 | |
9-Nov-16 | 121.50 | 123.81 | 120.51 | 123.18 | 31916020 | |
8-Nov-16 | 122.03 | 124.61 | 121.54 | 124.22 | 19460768 | |
7-Nov-16 | 122.83 | 123.21 | 121.35 | 122.15 | 23008880 | |
4-Nov-16 | 119.59 | 121.93 | 119.25 | 120.75 | 30545466 | |
3-Nov-16 | 122.00 | 123.28 | 119.50 | 120.00 | 63766259 | |
2-Nov-16 | 130.23 | 130.23 | 126.28 | 127.17 | 50190225 | |
1-Nov-16 | 131.41 | 131.94 | 128.65 | 129.50 | 22077779 | |
31-Oct-16 | 132.01 | 132.12 | 130.88 | 130.99 | 15668982 | |
28-Oct-16 | 130.50 | 132.97 | 129.93 | 131.29 | 24545547 | |
27-Oct-16 | 131.74 | 131.80 | 129.27 | 129.69 | 16741393 | |
26-Oct-16 | 131.64 | 132.26 | 130.94 | 131.04 | 13084731 | |
25-Oct-16 | 133.50 | 133.50 | 132.22 | 132.29 | 13336787 | |
24-Oct-16 | 132.72 | 133.40 | 132.15 | 133.28 | 17470227 | |
21-Oct-16 | 129.78 | 132.13 | 129.70 | 132.07 | 19088794 | |
20-Oct-16 | 130.07 | 130.66 | 129.50 | 130.00 | 13167503 | |
19-Oct-16 | 128.74 | 130.47 | 128.60 | 130.11 | 16752321 | |
18-Oct-16 | 128.68 | 129.39 | 128.01 | 128.57 | 13503967 | |
17-Oct-16 | 128.20 | 128.47 | 127.32 | 127.54 | 11351681 | |
14-Oct-16 | 128.49 | 128.95 | 127.58 | 127.88 | 13345292 | |
13-Oct-16 | 128.21 | 128.25 | 126.75 | 127.82 | 17139306 | |
12-Oct-16 | 129.01 | 129.66 | 128.46 | 129.05 | 11072991 | |
11-Oct-16 | 130.23 | 130.64 | 128.23 | 128.88 | 17537928 | |
10-Oct-16 | 129.68 | 130.70 | 129.20 | 130.24 | 15138720 | |
7-Oct-16 | 129.04 | 129.25 | 128.33 | 128.99 | 12804420 | |
6-Oct-16 | 128.43 | 129.06 | 128.08 | 128.74 | 11682729 | |
5-Oct-16 | 128.25 | 128.80 | 127.83 | 128.47 | 12386753 | |
4-Oct-16 | 129.17 | 129.28 | 127.55 | 128.19 | 14307548 | |
3-Oct-16 | 128.38 | 129.09 | 127.80 | 128.77 | 13156943 | |
30-Sep-16 | 128.03 | 128.59 | 127.45 | 128.27 | 18402945 | |
29-Sep-16 | 129.18 | 129.29 | 127.55 | 128.09 | 14532241 | |
28-Sep-16 | 129.21 | 129.47 | 128.40 | 129.23 | 12047636 | |
27-Sep-16 | 127.61 | 129.01 | 127.43 | 128.69 | 15637111 | |
26-Sep-16 | 127.37 | 128.16 | 126.80 | 127.31 | 15064940 | |
23-Sep-16 | 127.56 | 128.60 | 127.30 | 127.96 | 28326266 | |
22-Sep-16 | 130.50 | 130.73 | 129.56 | 130.08 | 15538307 | |
21-Sep-16 | 129.13 | 130.00 | 128.39 | 129.94 | 14068336 | |
20-Sep-16 | 128.65 | 129.17 | 128.03 | 128.64 | 11083808 | |
19-Sep-16 | 129.91 | 129.94 | 128.26 | 128.65 | 14958794 | |
16-Sep-16 | 128.20 | 129.18 | 128.20 | 129.07 | 24119174 | |
15-Sep-16 | 127.98 | 129.10 | 127.67 | 128.35 | 15111838 | |
14-Sep-16 | 126.89 | 128.80 | 126.89 | 127.77 | 15720388 | |
13-Sep-16 | 128.03 | 128.35 | 126.66 | 127.21 | 18016152 | |
12-Sep-16 | 125.96 | 128.76 | 125.75 | 128.69 | 21252752 | |
9-Sep-16 | 129.71 | 129.95 | 127.10 | 127.10 | 27100679 | |
8-Sep-16 | 130.92 | 131.08 | 129.81 | 130.27 | 15676595 | |
7-Sep-16 | 130.04 | 131.98 | 129.95 | 131.05 | 27990796 | |
6-Sep-16 | 126.67 | 129.94 | 126.47 | 129.73 | 26278407 | |
2-Sep-16 | 126.85 | 126.86 | 126.00 | 126.51 | 12118773 | |
1-Sep-16 | 126.38 | 126.63 | 125.60 | 126.17 | 13536125 | |
31-Aug-16 | 125.60 | 126.22 | 125.10 | 126.12 | 14200636 | |
30-Aug-16 | 126.60 | 126.60 | 125.15 | 125.84 | 17804286 | |
29-Aug-16 | 124.35 | 126.73 | 124.35 | 126.54 | 15925900 | |
26-Aug-16 | 124.05 | 125.19 | 123.91 | 124.96 | 17504825 | |
25-Aug-16 | 123.12 | 124.37 | 123.10 | 123.89 | 10730811 | |
24-Aug-16 | 124.47 | 124.69 | 123.09 | 123.48 | 12243719 | |
23-Aug-16 | 124.51 | 125.09 | 124.25 | 124.37 | 13309452 | |
22-Aug-16 | 123.33 | 124.83 | 123.11 | 124.15 | 14386361 | |
19-Aug-16 | 123.60 | 124.16 | 123.28 | 123.56 | 11688265 | |
18-Aug-16 | 124.01 | 124.26 | 123.64 | 123.91 | 12400816 | |
17-Aug-16 | 123.66 | 124.38 | 122.85 | 124.37 | 13794179 | |
16-Aug-16 | 123.50 | 123.92 | 122.78 | 123.30 | 14222410 | |
15-Aug-16 | 124.91 | 124.92 | 123.70 | 123.90 | 19295130 | |
12-Aug-16 | 124.70 | 125.00 | 124.18 | 124.88 | 12158955 | |
11-Aug-16 | 125.20 | 125.38 | 124.75 | 124.90 | 11729519 | |
10-Aug-16 | 125.07 | 125.48 | 124.54 | 124.88 | 10670148 | |
9-Aug-16 | 125.34 | 126.09 | 124.53 | 125.06 | 19620967 | |
8-Aug-16 | 125.25 | 125.45 | 124.55 | 125.26 | 15233929 | |
5-Aug-16 | 124.98 | 125.84 | 124.62 | 125.15 | 20184035 | |
4-Aug-16 | 122.94 | 124.79 | 122.51 | 124.36 | 21065974 | |
3-Aug-16 | 123.09 | 123.92 | 122.31 | 122.51 | 18525332 | |
2-Aug-16 | 124.06 | 124.80 | 122.07 | 123.09 | 23968414 | |
1-Aug-16 | 123.85 | 124.58 | 122.86 | 124.31 | 25006850 | |
29-Jul-16 | 124.65 | 125.84 | 123.71 | 123.94 | 35058803 | |
28-Jul-16 | 127.52 | 128.33 | 123.63 | 125.00 | 78955758 | |
27-Jul-16 | 122.42 | 125.00 | 121.51 | 123.34 | 52654239 | |
26-Jul-16 | 122.00 | 122.07 | 120.75 | 121.22 | 17611964 | |
25-Jul-16 | 121.39 | 121.85 | 117.78 | 121.63 | 18487449 | |
22-Jul-16 | 119.90 | 121.01 | 119.31 | 121.00 | 18422410 | |
21-Jul-16 | 121.92 | 122.10 | 120.25 | 120.61 | 17801663 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 990.01 | 995.60 | 987.01 | 992.77 | 1412148 | |
18-Jul-17 | 973.36 | 990.85 | 972.04 | 986.95 | 1413335 | |
17-Jul-17 | 976.32 | 983.35 | 970.80 | 975.96 | 1660464 | |
14-Jul-17 | 974.00 | 977.54 | 970.15 | 976.91 | 1079608 | |
13-Jul-17 | 970.80 | 978.70 | 964.80 | 968.85 | 1524571 | |
12-Jul-17 | 960.86 | 969.63 | 957.04 | 967.66 | 1602115 | |
11-Jul-17 | 950.52 | 954.89 | 945.12 | 953.53 | 1461247 | |
10-Jul-17 | 941.95 | 953.13 | 941.95 | 951.00 | 1451460 | |
7-Jul-17 | 930.98 | 944.66 | 929.79 | 940.81 | 1663302 | |
6-Jul-17 | 925.00 | 936.14 | 919.85 | 927.69 | 2014855 | |
5-Jul-17 | 924.20 | 936.29 | 918.63 | 932.26 | 2094055 | |
3-Jul-17 | 933.22 | 934.24 | 915.31 | 919.46 | 1694811 | |
30-Jun-17 | 943.99 | 945.00 | 929.61 | 929.68 | 2287662 | |
29-Jun-17 | 951.35 | 951.66 | 929.60 | 937.82 | 3206674 | |
28-Jun-17 | 950.66 | 963.24 | 936.16 | 961.01 | 2745568 | |
27-Jun-17 | 961.60 | 967.22 | 947.09 | 948.09 | 2443602 | |
26-Jun-17 | 990.00 | 993.99 | 970.33 | 972.09 | 1517912 | |
23-Jun-17 | 975.50 | 986.62 | 974.46 | 986.09 | 1563985 | |
22-Jun-17 | 976.87 | 980.50 | 973.31 | 976.62 | 1009476 | |
21-Jun-17 | 970.79 | 979.67 | 969.16 | 978.59 | 1161607 | |
20-Jun-17 | 975.31 | 980.79 | 968.20 | 968.99 | 1297287 | |
19-Jun-17 | 969.65 | 979.30 | 968.20 | 975.22 | 1468837 | |
16-Jun-17 | 957.91 | 959.95 | 948.70 | 958.62 | 2559207 | |
15-Jun-17 | 948.02 | 960.68 | 940.37 | 960.18 | 2427639 | |
14-Jun-17 | 975.50 | 979.70 | 959.51 | 967.93 | 1505486 | |
13-Jun-17 | 972.04 | 977.91 | 962.01 | 970.50 | 2005356 | |
12-Jun-17 | 958.72 | 968.00 | 936.80 | 961.81 | 4202109 | |
9-Jun-17 | 1005.49 | 1005.50 | 953.37 | 970.12 | 3647857 | |
8-Jun-17 | 1004.23 | 1005.60 | 996.62 | 1004.28 | 1687925 | |
7-Jun-17 | 998.82 | 1003.91 | 995.81 | 1001.59 | 1374097 | |
6-Jun-17 | 1003.31 | 1008.61 | 994.80 | 996.68 | 1552114 | |
5-Jun-17 | 997.89 | 1007.40 | 995.45 | 1003.88 | 1378916 | |
2-Jun-17 | 988.59 | 996.48 | 987.07 | 996.12 | 1735469 | |
1-Jun-17 | 990.96 | 993.14 | 981.29 | 988.29 | 1306384 | |
31-May-17 | 996.21 | 999.60 | 981.68 | 987.09 | 1724095 | |
30-May-17 | 992.50 | 997.62 | 991.36 | 996.17 | 1516685 | |
26-May-17 | 992.00 | 996.39 | 987.36 | 993.27 | 1636416 | |
25-May-17 | 979.00 | 995.78 | 977.82 | 991.86 | 1954149 | |
24-May-17 | 975.26 | 978.12 | 971.63 | 977.61 | 1142488 | |
23-May-17 | 969.96 | 974.51 | 964.50 | 970.55 | 1545421 | |
22-May-17 | 957.00 | 964.82 | 956.56 | 964.07 | 1387392 | |
19-May-17 | 952.82 | 959.56 | 952.00 | 954.65 | 1360299 | |
18-May-17 | 943.20 | 954.18 | 941.27 | 950.50 | 1800465 | |
17-May-17 | 959.70 | 960.99 | 940.06 | 942.17 | 2449058 | |
16-May-17 | 963.55 | 965.90 | 960.35 | 964.61 | 1101544 | |
15-May-17 | 955.29 | 962.70 | 952.82 | 959.22 | 1337697 | |
12-May-17 | 957.85 | 957.98 | 952.06 | 955.14 | 1214851 | |
11-May-17 | 951.29 | 957.99 | 948.61 | 955.89 | 1031093 | |
10-May-17 | 956.22 | 956.71 | 949.84 | 954.84 | 1145969 | |
9-May-17 | 961.33 | 962.20 | 954.40 | 956.71 | 1687942 | |
8-May-17 | 947.45 | 960.99 | 947.40 | 958.69 | 1876690 | |
5-May-17 | 956.72 | 958.44 | 948.10 | 950.28 | 1615548 | |
4-May-17 | 950.29 | 959.14 | 947.37 | 954.72 | 1938260 | |
3-May-17 | 936.05 | 950.20 | 935.21 | 948.45 | 1824759 | |
2-May-17 | 933.27 | 942.98 | 931.00 | 937.09 | 1751292 | |
1-May-17 | 924.15 | 935.82 | 920.80 | 932.82 | 2327782 | |
28-Apr-17 | 929.00 | 935.90 | 923.22 | 924.52 | 3845857 | |
27-Apr-17 | 890.00 | 893.38 | 887.18 | 891.44 | 2342303 | |
26-Apr-17 | 891.39 | 892.99 | 885.15 | 889.14 | 1323297 | |
25-Apr-17 | 882.26 | 892.25 | 879.28 | 888.84 | 2038032 | |
24-Apr-17 | 868.44 | 879.96 | 866.11 | 878.93 | 1696483 | |
21-Apr-17 | 860.62 | 862.44 | 857.73 | 858.95 | 1172870 | |
20-Apr-17 | 859.74 | 863.93 | 857.50 | 860.08 | 1188843 | |
19-Apr-17 | 857.38 | 860.20 | 853.53 | 856.51 | 1080336 | |
18-Apr-17 | 852.54 | 857.39 | 851.25 | 853.99 | 936201 | |
17-Apr-17 | 841.38 | 855.64 | 841.03 | 855.13 | 1049125 | |
13-Apr-17 | 841.04 | 843.73 | 837.85 | 840.18 | 1073650 | |
12-Apr-17 | 838.46 | 843.72 | 837.59 | 841.46 | 1135775 | |
11-Apr-17 | 841.70 | 844.63 | 834.60 | 839.88 | 974343 | |
10-Apr-17 | 841.54 | 846.74 | 840.79 | 841.70 | 1046215 | |
7-Apr-17 | 845.00 | 845.88 | 837.30 | 842.10 | 1111610 | |
6-Apr-17 | 849.50 | 853.59 | 844.00 | 845.10 | 1533564 | |
5-Apr-17 | 854.71 | 860.59 | 847.52 | 848.91 | 1855153 | |
4-Apr-17 | 848.00 | 853.00 | 847.50 | 852.57 | 1348494 | |
3-Apr-17 | 848.75 | 859.00 | 847.53 | 856.75 | 1969402 | |
31-Mar-17 | 846.83 | 849.56 | 845.24 | 847.80 | 1440982 | |
30-Mar-17 | 851.98 | 852.00 | 846.77 | 849.48 | 949398 | |
29-Mar-17 | 842.75 | 851.58 | 841.38 | 849.87 | 1457347 | |
28-Mar-17 | 839.69 | 845.40 | 832.26 | 840.63 | 1519202 | |
27-Mar-17 | 828.09 | 841.38 | 824.30 | 838.51 | 1935211 | |
24-Mar-17 | 842.00 | 844.00 | 829.10 | 835.14 | 2105682 | |
23-Mar-17 | 841.39 | 841.69 | 833.00 | 839.65 | 3287669 | |
22-Mar-17 | 849.48 | 855.35 | 847.00 | 849.80 | 1366749 | |
21-Mar-17 | 870.06 | 873.47 | 847.69 | 850.14 | 2537978 | |
20-Mar-17 | 869.48 | 870.34 | 864.66 | 867.91 | 1542199 | |
17-Mar-17 | 873.68 | 874.42 | 868.37 | 872.37 | 1868252 | |
16-Mar-17 | 870.53 | 872.71 | 867.52 | 870.00 | 1104452 | |
15-Mar-17 | 867.94 | 869.88 | 861.30 | 868.39 | 1332885 | |
14-Mar-17 | 863.75 | 867.58 | 860.13 | 865.91 | 1061692 | |
13-Mar-17 | 860.83 | 867.13 | 860.82 | 864.58 | 1166605 | |
10-Mar-17 | 862.70 | 864.23 | 857.61 | 861.40 | 1336585 | |
9-Mar-17 | 853.69 | 860.71 | 852.67 | 857.84 | 1347697 | |
8-Mar-17 | 853.12 | 856.93 | 851.25 | 853.64 | 1029834 | |
7-Mar-17 | 847.26 | 853.33 | 845.52 | 851.15 | 1038696 | |
6-Mar-17 | 846.86 | 848.94 | 841.17 | 847.27 | 1047872 | |
3-Mar-17 | 848.94 | 850.82 | 844.70 | 849.08 | 1006612 | |
2-Mar-17 | 856.31 | 856.49 | 848.72 | 849.85 | 1250938 | |
1-Mar-17 | 851.38 | 858.00 | 849.02 | 856.75 | 1818671 | |
28-Feb-17 | 847.35 | 848.83 | 841.44 | 844.93 | 1383119 | |
27-Feb-17 | 844.95 | 850.67 | 843.01 | 849.67 | 1010333 | |
24-Feb-17 | 847.65 | 848.36 | 842.96 | 847.81 | 1346189 | |
23-Feb-17 | 851.08 | 852.62 | 842.50 | 851.00 | 1386681 | |
22-Feb-17 | 848.00 | 853.79 | 846.71 | 851.36 | 1224889 | |
21-Feb-17 | 847.99 | 852.20 | 846.55 | 849.27 | 1261062 | |
17-Feb-17 | 841.31 | 846.94 | 839.78 | 846.55 | 1461210 | |
16-Feb-17 | 838.50 | 842.69 | 837.26 | 842.17 | 1005084 | |
15-Feb-17 | 838.81 | 841.77 | 836.22 | 837.32 | 1357185 | |
14-Feb-17 | 839.77 | 842.00 | 835.83 | 840.03 | 1363345 | |
13-Feb-17 | 837.70 | 841.74 | 836.25 | 838.96 | 1295708 | |
10-Feb-17 | 832.95 | 837.15 | 830.51 | 834.85 | 1415128 | |
9-Feb-17 | 831.73 | 831.98 | 826.50 | 830.06 | 1194238 | |
8-Feb-17 | 830.53 | 834.25 | 825.11 | 829.88 | 1302225 | |
7-Feb-17 | 825.50 | 831.92 | 823.29 | 829.23 | 1666605 | |
6-Feb-17 | 820.92 | 822.39 | 814.29 | 821.62 | 1350875 | |
3-Feb-17 | 823.13 | 826.13 | 819.35 | 820.13 | 1528095 | |
2-Feb-17 | 815.00 | 824.56 | 812.05 | 818.26 | 1689179 | |
1-Feb-17 | 824.00 | 824.00 | 812.25 | 815.24 | 2251047 | |
31-Jan-17 | 819.50 | 823.07 | 813.40 | 820.19 | 2020180 | |
30-Jan-17 | 837.06 | 837.23 | 821.03 | 823.83 | 3516933 | |
27-Jan-17 | 859.00 | 867.00 | 841.90 | 845.03 | 3752497 | |
26-Jan-17 | 859.05 | 861.00 | 850.52 | 856.98 | 3493251 | |
25-Jan-17 | 853.55 | 858.79 | 849.74 | 858.45 | 1662148 | |
24-Jan-17 | 846.98 | 851.52 | 842.28 | 849.53 | 1688375 | |
23-Jan-17 | 831.61 | 845.54 | 828.70 | 844.43 | 2457377 | |
20-Jan-17 | 829.09 | 829.24 | 824.60 | 828.17 | 1306183 | |
19-Jan-17 | 829.00 | 833.00 | 823.96 | 824.37 | 1070454 | |
18-Jan-17 | 829.80 | 829.81 | 824.08 | 829.02 | 1027698 | |
17-Jan-17 | 830.00 | 830.18 | 823.20 | 827.46 | 1440905 | |
13-Jan-17 | 831.00 | 834.65 | 829.52 | 830.94 | 1290182 | |
12-Jan-17 | 828.38 | 830.38 | 821.01 | 829.53 | 1350308 | |
11-Jan-17 | 826.62 | 829.90 | 821.47 | 829.86 | 1325394 | |
10-Jan-17 | 827.07 | 829.41 | 823.14 | 826.01 | 1197442 | |
9-Jan-17 | 826.37 | 830.43 | 821.62 | 827.18 | 1408924 | |
6-Jan-17 | 814.99 | 828.96 | 811.50 | 825.21 | 2017097 | |
5-Jan-17 | 807.50 | 813.74 | 805.92 | 813.02 | 1340535 | |
4-Jan-17 | 809.89 | 813.43 | 804.11 | 807.77 | 1515339 | |
3-Jan-17 | 800.62 | 811.44 | 796.89 | 808.01 | 1959033 | |
30-Dec-16 | 803.21 | 803.28 | 789.62 | 792.45 | 1735879 | |
29-Dec-16 | 802.33 | 805.75 | 798.14 | 802.88 | 1057392 | |
28-Dec-16 | 813.33 | 813.33 | 802.44 | 804.57 | 1214756 | |
27-Dec-16 | 808.68 | 816.00 | 805.80 | 809.93 | 975962 | |
23-Dec-16 | 808.01 | 810.97 | 805.11 | 807.80 | 765537 | |
22-Dec-16 | 809.10 | 811.07 | 806.03 | 809.68 | 1132119 | |
21-Dec-16 | 815.72 | 815.72 | 805.10 | 812.20 | 1459628 | |
20-Dec-16 | 813.37 | 816.49 | 811.00 | 815.20 | 1271883 | |
19-Dec-16 | 809.28 | 816.22 | 804.50 | 812.50 | 1263581 | |
16-Dec-16 | 818.31 | 819.20 | 808.12 | 809.84 | 2598866 | |
15-Dec-16 | 817.36 | 823.00 | 812.00 | 815.65 | 1769719 | |
14-Dec-16 | 815.92 | 824.26 | 812.78 | 817.89 | 1799654 | |
13-Dec-16 | 812.39 | 824.30 | 811.94 | 815.34 | 2128210 | |
12-Dec-16 | 804.82 | 811.35 | 804.53 | 807.90 | 1628602 | |
9-Dec-16 | 799.30 | 809.95 | 798.05 | 809.45 | 1904463 | |
8-Dec-16 | 792.95 | 799.00 | 787.90 | 795.17 | 1612531 | |
7-Dec-16 | 779.95 | 792.00 | 773.53 | 791.47 | 2029415 | |
6-Dec-16 | 780.19 | 785.28 | 773.32 | 776.18 | 1734099 | |
5-Dec-16 | 770.00 | 780.00 | 766.97 | 778.22 | 1688473 | |
2-Dec-16 | 761.90 | 770.50 | 759.00 | 764.46 | 1718846 | |
1-Dec-16 | 778.55 | 778.60 | 753.36 | 764.33 | 2867074 | |
30-Nov-16 | 789.10 | 791.51 | 773.14 | 775.88 | 2279054 | |
29-Nov-16 | 788.38 | 796.44 | 785.34 | 789.44 | 1561981 | |
28-Nov-16 | 778.35 | 799.74 | 778.10 | 785.79 | 2575432 | |
25-Nov-16 | 782.61 | 782.90 | 778.19 | 780.23 | 613549 | |
23-Nov-16 | 789.52 | 789.52 | 772.65 | 779.00 | 1312981 | |
22-Nov-16 | 788.99 | 793.77 | 783.74 | 785.00 | 1394174 | |
21-Nov-16 | 778.10 | 786.55 | 776.30 | 784.80 | 1630835 | |
18-Nov-16 | 787.17 | 791.29 | 775.35 | 775.97 | 1806264 | |
17-Nov-16 | 782.50 | 788.90 | 779.85 | 786.16 | 1533679 | |
16-Nov-16 | 770.42 | 783.50 | 766.33 | 779.98 | 1798360 | |
15-Nov-16 | 765.47 | 780.24 | 765.22 | 775.16 | 2943889 | |
14-Nov-16 | 771.76 | 771.78 | 743.59 | 753.22 | 3688274 | |
11-Nov-16 | 776.81 | 777.29 | 765.54 | 771.75 | 3592641 | |
10-Nov-16 | 810.00 | 810.06 | 768.23 | 780.29 | 5909609 | |
9-Nov-16 | 801.83 | 811.71 | 792.04 | 805.59 | 3098510 | |
8-Nov-16 | 802.03 | 816.04 | 799.62 | 811.98 | 1769069 | |
7-Nov-16 | 794.95 | 805.00 | 792.90 | 802.03 | 1992570 | |
4-Nov-16 | 771.30 | 788.48 | 771.00 | 781.10 | 1970603 | |
3-Nov-16 | 784.50 | 790.00 | 778.63 | 782.19 | 2175216 | |
2-Nov-16 | 806.76 | 806.76 | 785.00 | 788.42 | 2350736 | |
1-Nov-16 | 810.87 | 813.96 | 798.26 | 805.48 | 2355890 | |
31-Oct-16 | 822.43 | 822.63 | 808.00 | 809.90 | 2242679 | |
28-Oct-16 | 829.94 | 839.00 | 817.00 | 819.56 | 4354884 | |
27-Oct-16 | 823.01 | 826.58 | 814.61 | 817.35 | 2973486 | |
26-Oct-16 | 827.12 | 827.71 | 816.35 | 822.10 | 1794868 | |
25-Oct-16 | 838.50 | 838.50 | 825.30 | 828.55 | 1890712 | |
24-Oct-16 | 830.09 | 837.94 | 829.04 | 835.74 | 1447616 | |
21-Oct-16 | 820.00 | 824.29 | 818.31 | 824.06 | 1615814 | |
20-Oct-16 | 827.56 | 828.46 | 820.55 | 821.63 | 1393870 | |
19-Oct-16 | 824.52 | 829.81 | 823.20 | 827.09 | 1500142 | |
18-Oct-16 | 814.21 | 828.81 | 813.33 | 821.49 | 2289265 | |
17-Oct-16 | 805.99 | 813.49 | 803.83 | 806.84 | 1056367 | |
14-Oct-16 | 807.45 | 810.09 | 802.32 | 804.60 | 1111934 | |
13-Oct-16 | 806.07 | 806.56 | 798.62 | 804.08 | 1368981 | |
12-Oct-16 | 811.96 | 814.50 | 808.55 | 811.77 | 907876 | |
11-Oct-16 | 814.17 | 819.86 | 807.37 | 809.57 | 1721575 | |
10-Oct-16 | 803.93 | 817.38 | 802.24 | 814.17 | 1496115 | |
7-Oct-16 | 805.93 | 805.94 | 796.82 | 800.71 | 1163899 | |
6-Oct-16 | 804.08 | 806.94 | 800.51 | 803.08 | 1099909 | |
5-Oct-16 | 806.00 | 808.50 | 800.71 | 801.23 | 1213820 | |
4-Oct-16 | 805.00 | 806.50 | 799.67 | 802.79 | 1258706 | |
3-Oct-16 | 802.55 | 803.54 | 796.23 | 800.38 | 1489212 | |
30-Sep-16 | 803.60 | 808.09 | 801.50 | 804.06 | 1660201 | |
29-Sep-16 | 807.23 | 813.91 | 800.86 | 802.64 | 1349974 | |
28-Sep-16 | 804.08 | 810.25 | 802.78 | 810.06 | 1470280 | |
27-Sep-16 | 801.83 | 813.49 | 801.83 | 810.73 | 1367271 | |
26-Sep-16 | 809.82 | 810.08 | 800.45 | 802.65 | 1472732 | |
23-Sep-16 | 815.14 | 817.00 | 812.73 | 814.96 | 1411673 | |
22-Sep-16 | 810.00 | 819.06 | 807.71 | 815.95 | 1759290 | |
21-Sep-16 | 801.26 | 805.91 | 796.03 | 805.03 | 1348476 | |
20-Sep-16 | 800.00 | 802.75 | 798.26 | 799.78 | 1050041 | |
19-Sep-16 | 801.11 | 803.99 | 793.56 | 795.39 | 1149522 | |
16-Sep-16 | 799.02 | 799.02 | 793.62 | 797.97 | 2130571 | |
15-Sep-16 | 790.01 | 803.64 | 788.66 | 801.23 | 1566360 | |
14-Sep-16 | 787.53 | 796.33 | 787.53 | 790.46 | 1313912 | |
13-Sep-16 | 794.01 | 795.79 | 784.33 | 788.72 | 1809044 | |
12-Sep-16 | 784.52 | 800.17 | 783.50 | 798.82 | 1863737 | |
9-Sep-16 | 798.77 | 801.75 | 788.05 | 788.48 | 1887633 | |
8-Sep-16 | 805.22 | 808.42 | 801.01 | 802.84 | 1177660 | |
7-Sep-16 | 807.93 | 810.60 | 803.72 | 807.99 | 1145724 | |
6-Sep-16 | 798.39 | 810.89 | 795.43 | 808.02 | 1989537 | |
2-Sep-16 | 795.27 | 797.10 | 793.26 | 796.87 | 1347368 | |
1-Sep-16 | 791.98 | 792.89 | 786.33 | 791.40 | 1303460 | |
31-Aug-16 | 789.60 | 791.57 | 787.20 | 789.85 | 1071420 | |
30-Aug-16 | 792.88 | 798.00 | 789.47 | 791.92 | 1167413 | |
29-Aug-16 | 793.05 | 798.52 | 790.32 | 795.82 | 773698 | |
26-Aug-16 | 792.49 | 799.40 | 789.41 | 793.22 | 1248881 | |
25-Aug-16 | 792.00 | 794.72 | 787.23 | 791.30 | 1202680 | |
24-Aug-16 | 796.86 | 798.46 | 790.76 | 793.60 | 1284437 | |
23-Aug-16 | 800.48 | 801.00 | 795.99 | 796.59 | 917513 | |
22-Aug-16 | 798.51 | 799.30 | 794.33 | 796.95 | 853365 | |
19-Aug-16 | 799.79 | 801.23 | 796.88 | 799.65 | 1120763 | |
18-Aug-16 | 805.36 | 808.00 | 801.63 | 802.75 | 865160 | |
17-Aug-16 | 800.00 | 805.63 | 796.30 | 805.42 | 1066070 | |
16-Aug-16 | 803.50 | 804.26 | 797.00 | 801.19 | 1057897 | |
15-Aug-16 | 807.21 | 811.36 | 804.03 | 805.96 | 930074 | |
12-Aug-16 | 805.09 | 807.19 | 803.64 | 807.05 | 897283 | |
11-Aug-16 | 810.47 | 813.88 | 806.00 | 808.20 | 1282274 | |
10-Aug-16 | 807.05 | 810.88 | 806.49 | 808.49 | 918514 | |
9-Aug-16 | 804.49 | 813.33 | 804.06 | 807.48 | 1607685 | |
8-Aug-16 | 806.00 | 807.60 | 801.69 | 805.23 | 1221609 | |
5-Aug-16 | 800.11 | 807.22 | 797.81 | 806.93 | 1807271 | |
4-Aug-16 | 798.24 | 800.20 | 793.92 | 797.25 | 1076031 | |
3-Aug-16 | 796.47 | 799.54 | 793.02 | 798.92 | 1461025 | |
2-Aug-16 | 797.33 | 802.32 | 794.53 | 800.12 | 1996354 | |
1-Aug-16 | 786.67 | 807.49 | 785.04 | 800.94 | 3029658 | |
29-Jul-16 | 797.71 | 803.94 | 790.00 | 791.34 | 5090527 | |
28-Jul-16 | 768.84 | 768.97 | 759.09 | 765.84 | 3673221 | |
27-Jul-16 | 758.97 | 764.45 | 755.93 | 761.97 | 1608589 | |
26-Jul-16 | 757.52 | 759.26 | 752.75 | 757.65 | 1189573 | |
25-Jul-16 | 757.68 | 759.82 | 754.07 | 757.52 | 1073310 | |
22-Jul-16 | 757.32 | 759.45 | 752.66 | 759.28 | 1046024 | |
21-Jul-16 | 757.00 | 758.15 | 751.52 | 754.41 | 953053 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 150.02 | 150.25 | 146.71 | 147.53 | 14293610 | |
18-Jul-17 | 152.36 | 154.29 | 152.00 | 154.00 | 7566818 | |
17-Jul-17 | 153.59 | 153.88 | 152.24 | 153.01 | 4762592 | |
14-Jul-17 | 154.01 | 154.62 | 153.40 | 154.24 | 3256372 | |
13-Jul-17 | 153.70 | 154.19 | 153.19 | 153.63 | 2476112 | |
12-Jul-17 | 153.48 | 154.24 | 153.05 | 153.70 | 3097850 | |
11-Jul-17 | 153.26 | 153.65 | 152.05 | 153.19 | 3447509 | |
10-Jul-17 | 152.91 | 153.89 | 152.63 | 153.42 | 3206209 | |
7-Jul-17 | 152.62 | 153.49 | 152.14 | 152.94 | 2460060 | |
6-Jul-17 | 153.36 | 153.83 | 152.23 | 152.36 | 2757522 | |
5-Jul-17 | 155.77 | 155.89 | 153.63 | 153.67 | 3564354 | |
3-Jul-17 | 153.58 | 156.02 | 153.52 | 155.58 | 2822651 | |
30-Jun-17 | 154.28 | 154.50 | 153.14 | 153.83 | 3571536 | |
29-Jun-17 | 155.35 | 155.74 | 153.62 | 154.13 | 3262159 | |
28-Jun-17 | 155.15 | 155.55 | 154.78 | 155.32 | 2220954 | |
27-Jun-17 | 155.00 | 155.34 | 154.50 | 154.75 | 2386491 | |
26-Jun-17 | 154.71 | 155.75 | 154.63 | 155.23 | 2153494 | |
23-Jun-17 | 154.34 | 154.68 | 153.80 | 154.11 | 3282205 | |
22-Jun-17 | 154.55 | 154.99 | 153.69 | 154.40 | 2376819 | |
21-Jun-17 | 155.79 | 155.79 | 153.39 | 153.79 | 3959668 | |
20-Jun-17 | 154.48 | 155.39 | 154.25 | 154.95 | 4481843 | |
19-Jun-17 | 155.51 | 155.86 | 154.54 | 154.84 | 4629592 | |
16-Jun-17 | 154.23 | 155.42 | 152.97 | 155.38 | 6741963 | |
15-Jun-17 | 153.29 | 154.69 | 153.29 | 154.22 | 4654297 | |
14-Jun-17 | 153.97 | 154.94 | 152.94 | 153.81 | 3049726 | |
13-Jun-17 | 155.44 | 155.48 | 154.15 | 154.25 | 3523529 | |
12-Jun-17 | 154.19 | 157.20 | 154.02 | 155.18 | 6471479 | |
9-Jun-17 | 152.00 | 154.26 | 151.88 | 154.10 | 4361460 | |
8-Jun-17 | 151.00 | 152.82 | 150.92 | 152.10 | 3708962 | |
7-Jun-17 | 153.05 | 154.20 | 150.80 | 150.98 | 4865712 | |
6-Jun-17 | 152.00 | 152.89 | 152.00 | 152.37 | 3797173 | |
5-Jun-17 | 151.82 | 152.93 | 151.68 | 152.41 | 3975268 | |
2-Jun-17 | 153.07 | 153.20 | 151.80 | 152.05 | 3585701 | |
1-Jun-17 | 152.80 | 152.87 | 151.63 | 152.67 | 2918126 | |
31-May-17 | 152.03 | 152.80 | 151.65 | 152.63 | 3543404 | |
30-May-17 | 151.95 | 152.67 | 151.59 | 151.73 | 3666032 | |
26-May-17 | 152.85 | 153.00 | 152.06 | 152.49 | 2443507 | |
25-May-17 | 153.25 | 153.73 | 152.95 | 153.20 | 2582815 | |
24-May-17 | 152.21 | 152.76 | 151.23 | 152.51 | 3732399 | |
23-May-17 | 152.57 | 153.68 | 151.92 | 152.03 | 2564503 | |
22-May-17 | 152.10 | 152.84 | 151.60 | 152.64 | 3302539 | |
19-May-17 | 151.01 | 152.46 | 150.89 | 151.98 | 5643264 | |
18-May-17 | 150.86 | 151.33 | 150.11 | 150.78 | 3274371 | |
17-May-17 | 153.30 | 154.14 | 150.89 | 150.93 | 5191494 | |
16-May-17 | 151.66 | 153.99 | 151.66 | 153.68 | 5513690 | |
15-May-17 | 150.62 | 151.83 | 150.45 | 151.51 | 4245471 | |
12-May-17 | 150.30 | 151.26 | 150.00 | 150.37 | 3715702 | |
11-May-17 | 151.05 | 151.15 | 149.79 | 150.65 | 5627964 | |
10-May-17 | 151.65 | 152.37 | 151.13 | 151.25 | 4999861 | |
9-May-17 | 152.60 | 153.10 | 151.56 | 152.11 | 6853043 | |
8-May-17 | 152.80 | 153.47 | 152.20 | 153.03 | 7491966 | |
5-May-17 | 153.52 | 155.78 | 153.00 | 155.05 | 12521335 | |
4-May-17 | 158.89 | 159.14 | 158.36 | 159.05 | 4280613 | |
3-May-17 | 158.74 | 159.45 | 158.52 | 158.63 | 3993396 | |
2-May-17 | 159.44 | 159.49 | 158.64 | 159.10 | 3208239 | |
1-May-17 | 160.05 | 160.42 | 158.70 | 158.84 | 4935312 | |
28-Apr-17 | 160.50 | 160.59 | 159.70 | 160.29 | 4154147 | |
27-Apr-17 | 160.29 | 160.48 | 159.63 | 160.32 | 4122943 | |
26-Apr-17 | 160.53 | 161.10 | 159.89 | 160.06 | 4328001 | |
25-Apr-17 | 161.78 | 162.04 | 160.38 | 160.39 | 4860407 | |
24-Apr-17 | 161.29 | 161.57 | 160.42 | 160.75 | 5320608 | |
21-Apr-17 | 162.05 | 162.11 | 160.38 | 160.38 | 5607756 | |
20-Apr-17 | 161.32 | 162.40 | 160.50 | 162.30 | 6487379 | |
19-Apr-17 | 161.76 | 162.64 | 159.60 | 161.69 | 19284284 | |
18-Apr-17 | 170.79 | 171.69 | 169.83 | 170.05 | 6345465 | |
17-Apr-17 | 169.75 | 171.30 | 169.62 | 171.10 | 3720218 | |
13-Apr-17 | 169.92 | 171.36 | 169.53 | 169.53 | 3205462 | |
12-Apr-17 | 171.04 | 171.20 | 170.02 | 170.66 | 3276931 | |
11-Apr-17 | 170.65 | 171.23 | 168.98 | 170.58 | 4891911 | |
10-Apr-17 | 172.53 | 172.56 | 171.00 | 171.20 | 3789936 | |
7-Apr-17 | 172.08 | 172.93 | 171.28 | 172.14 | 3588302 | |
6-Apr-17 | 173.47 | 173.47 | 172.25 | 172.45 | 3435403 | |
5-Apr-17 | 174.70 | 176.33 | 172.81 | 172.88 | 6238894 | |
4-Apr-17 | 173.52 | 174.96 | 173.26 | 174.52 | 3108885 | |
3-Apr-17 | 173.82 | 174.87 | 173.38 | 174.50 | 4286498 | |
31-Mar-17 | 173.98 | 174.95 | 173.69 | 174.14 | 2913684 | |
30-Mar-17 | 173.86 | 174.59 | 173.69 | 173.86 | 3168254 | |
29-Mar-17 | 174.30 | 174.49 | 173.46 | 173.94 | 3085606 | |
28-Mar-17 | 173.94 | 175.00 | 173.00 | 174.51 | 3523870 | |
27-Mar-17 | 172.69 | 174.16 | 172.09 | 173.77 | 3259049 | |
24-Mar-17 | 175.12 | 175.50 | 173.39 | 173.83 | 3221675 | |
23-Mar-17 | 174.43 | 175.67 | 173.56 | 174.82 | 3739976 | |
22-Mar-17 | 174.04 | 175.06 | 172.80 | 174.78 | 3450512 | |
21-Mar-17 | 176.01 | 176.23 | 173.84 | 173.88 | 3927741 | |
20-Mar-17 | 175.65 | 176.18 | 175.14 | 175.70 | 2476125 | |
17-Mar-17 | 176.29 | 176.79 | 175.65 | 175.65 | 5920967 | |
16-Mar-17 | 178.46 | 179.00 | 176.82 | 177.24 | 4311848 | |
15-Mar-17 | 175.71 | 176.28 | 174.75 | 175.81 | 3815537 | |
14-Mar-17 | 176.18 | 176.82 | 175.21 | 175.72 | 3147497 | |
13-Mar-17 | 177.85 | 178.06 | 176.42 | 176.46 | 3482189 | |
10-Mar-17 | 178.21 | 179.49 | 177.42 | 177.83 | 3100326 | |
9-Mar-17 | 179.15 | 179.25 | 175.88 | 177.18 | 5444076 | |
8-Mar-17 | 180.75 | 180.95 | 179.30 | 179.45 | 3557396 | |
7-Mar-17 | 180.71 | 181.29 | 180.20 | 180.38 | 2980516 | |
6-Mar-17 | 179.72 | 180.99 | 179.57 | 180.47 | 3204434 | |
3-Mar-17 | 180.04 | 181.32 | 179.76 | 180.05 | 1825048 | |
2-Mar-17 | 181.88 | 181.88 | 180.43 | 180.53 | 2918183 | |
1-Mar-17 | 180.48 | 182.55 | 180.03 | 181.95 | 3005564 | |
28-Feb-17 | 179.38 | 180.63 | 179.35 | 179.82 | 3273420 | |
27-Feb-17 | 181.19 | 181.25 | 179.28 | 179.40 | 3691327 | |
24-Feb-17 | 180.21 | 181.49 | 179.89 | 181.35 | 3300093 | |
23-Feb-17 | 182.00 | 182.50 | 180.92 | 181.65 | 2282526 | |
22-Feb-17 | 180.09 | 181.34 | 180.09 | 181.15 | 3020540 | |
21-Feb-17 | 180.60 | 180.79 | 179.12 | 180.26 | 4480299 | |
17-Feb-17 | 181.25 | 181.57 | 180.00 | 180.67 | 3552495 | |
16-Feb-17 | 181.45 | 182.79 | 180.87 | 181.43 | 3251547 | |
15-Feb-17 | 180.20 | 181.92 | 179.81 | 181.68 | 2914292 | |
14-Feb-17 | 178.57 | 180.13 | 178.35 | 180.13 | 2776528 | |
13-Feb-17 | 179.24 | 179.90 | 178.84 | 179.36 | 3093372 | |
10-Feb-17 | 177.37 | 178.87 | 176.76 | 178.68 | 2930710 | |
9-Feb-17 | 176.17 | 177.80 | 175.91 | 177.21 | 3090710 | |
8-Feb-17 | 177.50 | 177.50 | 175.88 | 176.17 | 2913126 | |
7-Feb-17 | 176.00 | 178.62 | 175.90 | 178.46 | 3873455 | |
6-Feb-17 | 175.31 | 175.98 | 174.38 | 175.86 | 2650785 | |
3-Feb-17 | 175.00 | 176.34 | 174.89 | 175.82 | 3309288 | |
2-Feb-17 | 174.23 | 174.97 | 173.55 | 174.58 | 2620526 | |
1-Feb-17 | 175.00 | 175.70 | 172.89 | 174.29 | 2795745 | |
31-Jan-17 | 175.05 | 175.58 | 173.61 | 174.52 | 4138962 | |
30-Jan-17 | 176.98 | 177.07 | 174.58 | 175.80 | 4094755 | |
27-Jan-17 | 178.47 | 179.20 | 177.30 | 177.30 | 3482311 | |
26-Jan-17 | 178.06 | 178.88 | 177.51 | 178.66 | 3063924 | |
25-Jan-17 | 176.26 | 179.25 | 176.13 | 178.29 | 5922462 | |
24-Jan-17 | 171.36 | 176.00 | 171.16 | 175.90 | 6952369 | |
23-Jan-17 | 170.08 | 171.25 | 170.01 | 171.03 | 5478224 | |
20-Jan-17 | 167.81 | 170.64 | 166.00 | 170.55 | 12690029 | |
19-Jan-17 | 166.96 | 167.45 | 165.80 | 166.81 | 6963386 | |
18-Jan-17 | 167.45 | 168.59 | 166.69 | 166.80 | 4007779 | |
17-Jan-17 | 166.69 | 168.18 | 166.12 | 167.89 | 3315655 | |
13-Jan-17 | 167.97 | 168.48 | 166.88 | 167.34 | 2875433 | |
12-Jan-17 | 167.77 | 168.01 | 165.56 | 167.95 | 2927973 | |
11-Jan-17 | 166.05 | 167.76 | 165.60 | 167.75 | 3599464 | |
10-Jan-17 | 167.98 | 168.09 | 165.34 | 165.52 | 4118694 | |
9-Jan-17 | 169.47 | 169.80 | 167.62 | 167.65 | 3189891 | |
6-Jan-17 | 168.69 | 169.92 | 167.52 | 169.53 | 2945536 | |
5-Jan-17 | 169.25 | 169.39 | 167.26 | 168.70 | 2682301 | |
4-Jan-17 | 167.77 | 169.87 | 167.36 | 169.26 | 3381432 | |
3-Jan-17 | 167.00 | 167.87 | 166.01 | 167.19 | 2934299 | |
30-Dec-16 | 166.44 | 166.70 | 165.50 | 165.99 | 2952825 | |
29-Dec-16 | 166.02 | 166.99 | 166.00 | 166.60 | 1663542 | |
28-Dec-16 | 167.29 | 167.74 | 166.00 | 166.19 | 1757500 | |
27-Dec-16 | 166.98 | 167.98 | 166.85 | 167.14 | 1397455 | |
23-Dec-16 | 167.00 | 167.49 | 166.45 | 166.71 | 1701228 | |
22-Dec-16 | 167.36 | 168.23 | 166.58 | 167.06 | 2802631 | |
21-Dec-16 | 166.25 | 167.94 | 165.25 | 167.33 | 3575721 | |
20-Dec-16 | 167.49 | 168.25 | 166.45 | 167.60 | 2174569 | |
19-Dec-16 | 166.83 | 167.26 | 166.00 | 166.68 | 2955906 | |
16-Dec-16 | 168.97 | 169.11 | 166.06 | 166.73 | 7120572 | |
15-Dec-16 | 168.01 | 169.85 | 167.78 | 168.02 | 3388570 | |
14-Dec-16 | 168.37 | 169.89 | 167.45 | 168.51 | 4124161 | |
13-Dec-16 | 165.68 | 169.95 | 165.68 | 168.29 | 5932271 | |
12-Dec-16 | 166.72 | 166.79 | 165.07 | 165.50 | 3392331 | |
9-Dec-16 | 165.18 | 166.72 | 164.60 | 166.52 | 3146930 | |
8-Dec-16 | 164.87 | 166.00 | 164.22 | 165.36 | 3266436 | |
7-Dec-16 | 160.60 | 165.18 | 160.39 | 164.79 | 4435050 | |
6-Dec-16 | 160.13 | 160.79 | 158.93 | 160.35 | 2858962 | |
5-Dec-16 | 160.85 | 161.15 | 159.59 | 159.84 | 3447052 | |
2-Dec-16 | 159.00 | 160.29 | 158.41 | 160.02 | 2740867 | |
1-Dec-16 | 161.95 | 162.20 | 158.30 | 159.82 | 4635665 | |
30-Nov-16 | 163.35 | 163.80 | 162.21 | 162.22 | 4397817 | |
29-Nov-16 | 164.00 | 164.41 | 163.03 | 163.53 | 3148196 | |
28-Nov-16 | 163.20 | 164.66 | 162.70 | 164.52 | 4449355 | |
25-Nov-16 | 161.83 | 163.19 | 161.83 | 163.14 | 1605344 | |
23-Nov-16 | 161.94 | 162.38 | 161.36 | 161.98 | 2256165 | |
22-Nov-16 | 163.00 | 163.00 | 161.95 | 162.67 | 2770789 | |
21-Nov-16 | 160.69 | 163.00 | 160.37 | 162.77 | 4637097 | |
18-Nov-16 | 159.80 | 160.72 | 159.21 | 160.39 | 2981633 | |
17-Nov-16 | 159.22 | 159.93 | 158.85 | 159.80 | 2258716 | |
16-Nov-16 | 158.46 | 159.55 | 158.03 | 159.29 | 2252806 | |
15-Nov-16 | 158.42 | 159.15 | 157.55 | 158.67 | 3476996 | |
14-Nov-16 | 161.25 | 161.86 | 157.58 | 158.21 | 5196498 | |
11-Nov-16 | 159.97 | 161.34 | 159.33 | 161.27 | 4446630 | |
10-Nov-16 | 157.66 | 161.16 | 157.59 | 160.22 | 7715807 | |
9-Nov-16 | 152.96 | 155.56 | 151.00 | 154.81 | 5403688 | |
8-Nov-16 | 154.56 | 155.93 | 153.06 | 155.17 | 3921944 | |
7-Nov-16 | 153.99 | 156.11 | 153.84 | 155.72 | 3804943 | |
4-Nov-16 | 152.40 | 153.64 | 151.87 | 152.43 | 2470368 | |
3-Nov-16 | 152.51 | 153.74 | 151.80 | 152.37 | 2878803 | |
2-Nov-16 | 152.48 | 153.34 | 151.67 | 151.95 | 3074438 | |
1-Nov-16 | 153.50 | 153.91 | 151.74 | 152.79 | 3191924 | |
31-Oct-16 | 152.76 | 154.33 | 152.76 | 153.69 | 3553172 | |
28-Oct-16 | 154.05 | 154.44 | 152.18 | 152.61 | 3654496 | |
27-Oct-16 | 152.82 | 154.06 | 152.02 | 153.35 | 4229336 | |
26-Oct-16 | 150.71 | 152.94 | 150.26 | 151.81 | 2811728 | |
25-Oct-16 | 150.69 | 151.16 | 149.83 | 150.88 | 2647487 | |
24-Oct-16 | 150.40 | 151.52 | 150.40 | 150.57 | 2666740 | |
21-Oct-16 | 150.58 | 151.15 | 149.56 | 149.63 | 4414206 | |
20-Oct-16 | 151.28 | 152.90 | 151.02 | 151.52 | 4023103 | |
19-Oct-16 | 151.27 | 152.45 | 150.83 | 151.26 | 4632854 | |
18-Oct-16 | 150.02 | 151.00 | 147.79 | 150.72 | 12770570 | |
17-Oct-16 | 154.45 | 155.89 | 154.34 | 154.77 | 5890421 | |
14-Oct-16 | 154.47 | 155.53 | 154.09 | 154.45 | 4358197 | |
13-Oct-16 | 153.70 | 154.22 | 152.27 | 153.72 | 2909948 | |
12-Oct-16 | 154.97 | 154.97 | 153.08 | 154.29 | 2963968 | |
11-Oct-16 | 156.73 | 156.95 | 153.89 | 154.79 | 2901326 | |
10-Oct-16 | 156.71 | 158.49 | 156.66 | 157.02 | 2481288 | |
7-Oct-16 | 157.14 | 157.70 | 154.86 | 155.67 | 2671852 | |
6-Oct-16 | 156.84 | 157.43 | 155.89 | 156.88 | 1950106 | |
5-Oct-16 | 157.07 | 157.83 | 156.72 | 157.08 | 1684458 | |
4-Oct-16 | 157.67 | 158.53 | 155.82 | 156.46 | 2884146 | |
3-Oct-16 | 158.06 | 158.37 | 157.02 | 157.61 | 2227800 | |
30-Sep-16 | 158.90 | 159.84 | 158.06 | 158.85 | 3596878 | |
29-Sep-16 | 158.63 | 165.00 | 157.46 | 158.11 | 3374838 | |
28-Sep-16 | 156.99 | 158.62 | 156.23 | 158.29 | 3310008 | |
27-Sep-16 | 154.32 | 156.77 | 153.81 | 156.77 | 2987195 | |
26-Sep-16 | 154.46 | 154.46 | 153.46 | 153.98 | 2533325 | |
23-Sep-16 | 155.62 | 156.04 | 154.71 | 154.98 | 2702153 | |
22-Sep-16 | 156.15 | 157.22 | 155.69 | 156.11 | 2691115 | |
21-Sep-16 | 154.91 | 155.68 | 153.87 | 155.53 | 2473895 | |
20-Sep-16 | 155.87 | 156.57 | 154.45 | 154.45 | 2159092 | |
19-Sep-16 | 154.87 | 156.19 | 154.55 | 154.87 | 2450117 | |
16-Sep-16 | 155.04 | 155.40 | 153.47 | 153.84 | 6463644 | |
15-Sep-16 | 154.30 | 156.33 | 153.21 | 155.66 | 3662573 | |
14-Sep-16 | 155.70 | 155.87 | 153.39 | 154.05 | 3860553 | |
13-Sep-16 | 157.63 | 157.93 | 155.50 | 155.81 | 3636719 | |
12-Sep-16 | 155.26 | 158.53 | 154.84 | 158.29 | 4367529 | |
9-Sep-16 | 158.03 | 158.40 | 155.65 | 155.69 | 5185972 | |
8-Sep-16 | 160.55 | 161.21 | 158.76 | 159.00 | 3963164 | |
7-Sep-16 | 160.19 | 161.76 | 160.00 | 161.64 | 2867257 | |
6-Sep-16 | 159.88 | 160.86 | 159.11 | 160.35 | 2994056 | |
2-Sep-16 | 159.88 | 160.57 | 159.15 | 159.55 | 2315366 | |
1-Sep-16 | 158.32 | 159.62 | 158.10 | 159.54 | 2358385 | |
31-Aug-16 | 159.66 | 159.66 | 158.26 | 158.88 | 2323649 | |
30-Aug-16 | 159.76 | 160.15 | 158.81 | 159.40 | 1813343 | |
29-Aug-16 | 158.83 | 160.21 | 158.50 | 159.72 | 2475879 | |
26-Aug-16 | 158.88 | 160.44 | 157.85 | 158.32 | 2498909 | |
25-Aug-16 | 159.00 | 159.54 | 158.42 | 158.63 | 2575023 | |
24-Aug-16 | 159.89 | 160.18 | 158.32 | 159.05 | 3645837 | |
23-Aug-16 | 160.33 | 161.34 | 160.23 | 160.26 | 2838137 | |
22-Aug-16 | 160.00 | 160.57 | 159.13 | 160.00 | 2039331 | |
19-Aug-16 | 160.84 | 160.91 | 159.52 | 160.04 | 2815184 | |
18-Aug-16 | 160.89 | 162.00 | 160.44 | 161.36 | 3652013 | |
17-Aug-16 | 160.97 | 161.16 | 159.84 | 160.44 | 3225919 | |
16-Aug-16 | 161.11 | 161.93 | 160.69 | 160.70 | 2210229 | |
15-Aug-16 | 162.40 | 162.97 | 161.78 | 161.88 | 2970415 | |
12-Aug-16 | 163.19 | 163.46 | 161.52 | 161.95 | 2543079 | |
11-Aug-16 | 162.25 | 164.95 | 162.18 | 163.53 | 8768585 | |
10-Aug-16 | 162.19 | 162.66 | 161.96 | 162.08 | 2466675 | |
9-Aug-16 | 162.22 | 162.77 | 161.64 | 161.77 | 2737530 | |
8-Aug-16 | 162.73 | 163.27 | 161.58 | 162.04 | 3039306 | |
5-Aug-16 | 162.00 | 163.51 | 161.57 | 163.50 | 3812370 | |
4-Aug-16 | 160.86 | 161.70 | 160.12 | 161.55 | 2489068 | |
3-Aug-16 | 160.13 | 160.86 | 159.80 | 160.67 | 2861659 | |
2-Aug-16 | 161.27 | 161.45 | 160.36 | 160.58 | 3080899 | |
1-Aug-16 | 160.65 | 161.65 | 159.84 | 161.45 | 2823588 | |
29-Jul-16 | 161.36 | 161.67 | 160.03 | 160.62 | 3547546 | |
28-Jul-16 | 161.38 | 161.81 | 160.71 | 161.37 | 2340369 | |
27-Jul-16 | 162.12 | 162.57 | 161.18 | 161.83 | 2162680 | |
26-Jul-16 | 162.65 | 163.60 | 161.37 | 162.12 | 2894559 | |
25-Jul-16 | 162.00 | 162.88 | 161.75 | 162.65 | 2804578 | |
22-Jul-16 | 160.78 | 162.17 | 160.48 | 162.07 | 2520077 | |
21-Jul-16 | 160.75 | 161.85 | 159.89 | 160.45 | 4048975 |
<!DOCTYPE html> | |
<script src="https://d3js.org/d3.v4.min.js"></script> | |
<script> | |
var smallMultipleSize = [220, 150]; | |
var margin = {top: 30, right: 10, bottom: 30, left: 40}, | |
width = +smallMultipleSize[0] - margin.left - margin.right, | |
height = +smallMultipleSize[1] - margin.top - margin.bottom; | |
// parse day, abbreviated month name, year without century | |
var parseTime = d3.timeParse("%d-%b-%y"); | |
var x = d3.scaleTime() | |
.rangeRound([0, width]); | |
var y = d3.scaleLinear() | |
.rangeRound([height, 0]); | |
// areas are defined by two bounding lines - here the x value is the same for both | |
// the y values, y0 and y1 differ | |
// see https://github.com/d3/d3-shape#areas for API reference | |
var area = d3.area() | |
.x(function(d) { return x(d.Date); }) | |
.y1(function(d) { return y(d.Close); }) | |
// the bottom coordinate of the area will always be zero | |
.y0(y(0)); | |
// Add a line to give only the top of the area a stroke | |
var line = d3.line() | |
.x(function(d) { return x(d.Date); }) | |
.y(function(d) { return y(d.Close); }); | |
var stocks = [ | |
{name: "amzn", file: "amzn.csv", colour: "#ff9900"}, | |
{name: "aapl", file: "aapl.csv", colour: "#999999"}, | |
{name: "adbe", file: "adbe.csv", colour: "#ff0000"}, | |
{name: "fb", file: "fb.csv", colour: "#3b5998"}, | |
{name: "googl", file: "googl.csv", colour: "#008744"}, | |
{name: "ibm", file: "ibm.csv", colour: "#006699"}, | |
{name: "msft", file: "msft.csv", colour: "#00a1f1"}, | |
{name: "orcl", file: "orcl.csv", colour: "#f80000"}, | |
{name: "twtr", file: "twtr.csv", colour: "#4099ff"} | |
]; | |
// set up queue for all stocks | |
var queue = d3.queue(); | |
for (var s in stocks) { | |
queue.defer(d3.csv, stocks[s].file) | |
} | |
queue.awaitAll(ready); | |
function ready(error, results) { | |
for (var s in stocks) { | |
drawChart(stocks[s].name, results[s]) | |
} | |
} | |
function drawChart(name, results) { | |
var data = results.map(function(d) { | |
d.Date = parseTime(d.Date); | |
d.Close = +d.Close; | |
return d; | |
}); | |
x.domain(d3.extent(data, function(d) { return d.Date; })); | |
y.domain([0, d3.max(data, function(d) { return d.Close; })]); | |
var svg = d3.select("body").append("svg") | |
.attr("width", smallMultipleSize[0]) | |
.attr("height", smallMultipleSize[1]) | |
.append("g").attr("transform", "translate(" + margin.left + "," + margin.top + ")"); | |
svg.append("path") | |
.datum(data) | |
.attr("fill", function() { | |
for (var i in stocks) { | |
if (stocks[i].name === name) { | |
return stocks[i].colour; | |
} | |
} | |
}) | |
.attr("d", area); | |
// add line to top of area | |
svg.append("path") | |
.datum(data) | |
.attr("fill", "none") | |
.attr("stroke", "black") | |
.attr("d", line) | |
// add line to the right of the area | |
svg.append("line") | |
.attr("x1", x.range()[1]) | |
.attr("y1", 0) | |
.attr("x2", x.range()[1]) | |
.attr("y2", y.range()[0]) | |
.attr("fill", "none") | |
.attr("stroke", "black") | |
svg.append("g") | |
.attr("transform", "translate(0," + height + ")") | |
.call(d3.axisBottom(x).ticks(3)) | |
svg.append("g") | |
.call(d3.axisLeft(y).tickSizeOuter(0).ticks(2)) | |
.append("text") | |
.attr("fill", "#000") | |
.attr("y", 6) | |
.attr("x", 0) | |
.attr("dx", "0.71em") | |
.attr("text-anchor", "start") | |
.text("Price ($)"); | |
// Add a small label for the symbol name. | |
svg.append("text") | |
.attr("x", width -6) | |
.attr("y", height -6) | |
.style("text-anchor", "end") | |
.style("font-family", "sans-serif") | |
.style("font-size", "12") | |
.text(name.toUpperCase()); | |
} | |
</script> |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 73.50 | 74.04 | 73.45 | 73.86 | 22416222 | |
18-Jul-17 | 73.09 | 73.39 | 72.66 | 73.30 | 26435296 | |
17-Jul-17 | 72.80 | 73.45 | 72.72 | 73.35 | 21803907 | |
14-Jul-17 | 72.24 | 73.27 | 71.96 | 72.78 | 25868086 | |
13-Jul-17 | 71.50 | 72.04 | 71.31 | 71.77 | 20269816 | |
12-Jul-17 | 70.69 | 71.28 | 70.55 | 71.15 | 17750925 | |
11-Jul-17 | 70.11 | 70.68 | 69.75 | 69.99 | 17460022 | |
10-Jul-17 | 69.46 | 70.25 | 69.20 | 69.98 | 15014503 | |
7-Jul-17 | 68.70 | 69.84 | 68.70 | 69.46 | 16878317 | |
6-Jul-17 | 68.27 | 68.78 | 68.12 | 68.57 | 21117572 | |
5-Jul-17 | 68.26 | 69.44 | 68.22 | 69.08 | 21176272 | |
3-Jul-17 | 69.33 | 69.60 | 68.02 | 68.17 | 16165538 | |
30-Jun-17 | 68.78 | 69.38 | 68.74 | 68.93 | 24161068 | |
29-Jun-17 | 69.38 | 69.49 | 68.09 | 68.49 | 28918715 | |
28-Jun-17 | 69.21 | 69.84 | 68.79 | 69.80 | 25806200 | |
27-Jun-17 | 70.11 | 70.18 | 69.18 | 69.21 | 25215128 | |
26-Jun-17 | 71.40 | 71.71 | 70.44 | 70.53 | 19606974 | |
23-Jun-17 | 70.09 | 71.25 | 69.92 | 71.21 | 27617291 | |
22-Jun-17 | 70.54 | 70.59 | 69.71 | 70.26 | 22965738 | |
21-Jun-17 | 70.21 | 70.62 | 69.94 | 70.27 | 19891051 | |
20-Jun-17 | 70.82 | 70.87 | 69.87 | 69.91 | 21512231 | |
19-Jun-17 | 70.50 | 70.94 | 70.35 | 70.87 | 23798268 | |
16-Jun-17 | 69.73 | 70.03 | 69.22 | 70.00 | 48345085 | |
15-Jun-17 | 69.27 | 70.21 | 68.80 | 69.90 | 26068709 | |
14-Jun-17 | 70.91 | 71.10 | 69.43 | 70.27 | 25510685 | |
13-Jun-17 | 70.02 | 70.82 | 69.96 | 70.65 | 25258614 | |
12-Jun-17 | 69.25 | 69.94 | 68.13 | 69.78 | 47761743 | |
9-Jun-17 | 72.04 | 72.08 | 68.59 | 70.32 | 49187396 | |
8-Jun-17 | 72.51 | 72.52 | 71.50 | 71.95 | 24588270 | |
7-Jun-17 | 72.64 | 72.77 | 71.95 | 72.39 | 22301765 | |
6-Jun-17 | 72.30 | 72.62 | 72.27 | 72.52 | 31511065 | |
5-Jun-17 | 71.97 | 72.89 | 71.81 | 72.28 | 33316760 | |
2-Jun-17 | 70.44 | 71.86 | 70.24 | 71.76 | 34770261 | |
1-Jun-17 | 70.24 | 70.61 | 69.45 | 70.10 | 21603601 | |
31-May-17 | 70.53 | 70.74 | 69.81 | 69.84 | 30436364 | |
30-May-17 | 69.79 | 70.41 | 69.77 | 70.41 | 17072838 | |
26-May-17 | 69.80 | 70.22 | 69.52 | 69.96 | 19827923 | |
25-May-17 | 68.97 | 69.88 | 68.91 | 69.62 | 21854095 | |
24-May-17 | 68.87 | 68.88 | 68.45 | 68.77 | 14666865 | |
23-May-17 | 68.72 | 68.75 | 68.38 | 68.68 | 15425824 | |
22-May-17 | 67.89 | 68.50 | 67.50 | 68.45 | 16237550 | |
19-May-17 | 67.50 | 68.10 | 67.43 | 67.69 | 26961119 | |
18-May-17 | 67.40 | 68.13 | 67.14 | 67.71 | 25201274 | |
17-May-17 | 68.89 | 69.10 | 67.43 | 67.48 | 30548781 | |
16-May-17 | 68.23 | 69.44 | 68.16 | 69.41 | 34956038 | |
15-May-17 | 68.14 | 68.48 | 67.57 | 68.43 | 31530301 | |
12-May-17 | 68.61 | 68.61 | 68.04 | 68.38 | 18714123 | |
11-May-17 | 68.36 | 68.73 | 68.12 | 68.46 | 28789413 | |
10-May-17 | 68.99 | 69.56 | 68.92 | 69.31 | 17977830 | |
9-May-17 | 68.86 | 69.28 | 68.68 | 69.04 | 22858414 | |
8-May-17 | 68.97 | 69.05 | 68.42 | 68.94 | 18566087 | |
5-May-17 | 68.90 | 69.03 | 68.48 | 69.00 | 19128782 | |
4-May-17 | 69.03 | 69.08 | 68.64 | 68.81 | 21749409 | |
3-May-17 | 69.38 | 69.38 | 68.71 | 69.08 | 28927973 | |
2-May-17 | 69.71 | 69.71 | 69.13 | 69.30 | 23906119 | |
1-May-17 | 68.68 | 69.55 | 68.50 | 69.41 | 31954362 | |
28-Apr-17 | 68.91 | 69.14 | 67.69 | 68.46 | 39548818 | |
27-Apr-17 | 68.15 | 68.38 | 67.58 | 68.27 | 34970953 | |
26-Apr-17 | 68.08 | 68.31 | 67.62 | 67.83 | 26190770 | |
25-Apr-17 | 67.90 | 68.04 | 67.60 | 67.92 | 30242730 | |
24-Apr-17 | 67.48 | 67.66 | 67.10 | 67.53 | 29769976 | |
21-Apr-17 | 65.67 | 66.70 | 65.45 | 66.40 | 32522645 | |
20-Apr-17 | 65.46 | 65.75 | 65.14 | 65.50 | 22299477 | |
19-Apr-17 | 65.65 | 65.75 | 64.89 | 65.04 | 26992771 | |
18-Apr-17 | 65.33 | 65.71 | 65.16 | 65.39 | 15155611 | |
17-Apr-17 | 65.04 | 65.49 | 65.01 | 65.48 | 16689265 | |
13-Apr-17 | 65.29 | 65.86 | 64.95 | 64.95 | 17896483 | |
12-Apr-17 | 65.42 | 65.51 | 65.11 | 65.23 | 17108513 | |
11-Apr-17 | 65.60 | 65.61 | 64.85 | 65.48 | 18791533 | |
10-Apr-17 | 65.61 | 65.82 | 65.36 | 65.53 | 17952742 | |
7-Apr-17 | 65.85 | 65.96 | 65.44 | 65.68 | 14108533 | |
6-Apr-17 | 65.60 | 66.06 | 65.48 | 65.73 | 18103453 | |
5-Apr-17 | 66.30 | 66.35 | 65.44 | 65.56 | 21448594 | |
4-Apr-17 | 65.39 | 65.81 | 65.28 | 65.73 | 12997449 | |
3-Apr-17 | 65.81 | 65.94 | 65.19 | 65.55 | 20400871 | |
31-Mar-17 | 65.65 | 66.19 | 65.45 | 65.86 | 21040331 | |
30-Mar-17 | 65.42 | 65.98 | 65.36 | 65.71 | 15122823 | |
29-Mar-17 | 65.12 | 65.50 | 64.95 | 65.47 | 13618424 | |
28-Mar-17 | 64.96 | 65.47 | 64.65 | 65.29 | 20080358 | |
27-Mar-17 | 64.63 | 65.22 | 64.35 | 65.10 | 18614662 | |
24-Mar-17 | 65.36 | 65.45 | 64.76 | 64.98 | 22617105 | |
23-Mar-17 | 64.94 | 65.24 | 64.76 | 64.87 | 19269203 | |
22-Mar-17 | 64.12 | 65.14 | 64.12 | 65.03 | 20680015 | |
21-Mar-17 | 65.19 | 65.50 | 64.13 | 64.21 | 26640480 | |
20-Mar-17 | 64.91 | 65.18 | 64.72 | 64.93 | 14598083 | |
17-Mar-17 | 64.91 | 65.24 | 64.68 | 64.87 | 49219686 | |
16-Mar-17 | 64.75 | 64.76 | 64.30 | 64.64 | 20674296 | |
15-Mar-17 | 64.55 | 64.92 | 64.25 | 64.75 | 24833810 | |
14-Mar-17 | 64.53 | 64.55 | 64.15 | 64.41 | 14280202 | |
13-Mar-17 | 65.01 | 65.20 | 64.57 | 64.71 | 20100035 | |
10-Mar-17 | 65.11 | 65.26 | 64.75 | 64.93 | 19538245 | |
9-Mar-17 | 65.19 | 65.20 | 64.48 | 64.73 | 19846832 | |
8-Mar-17 | 64.26 | 65.08 | 64.25 | 64.99 | 21510907 | |
7-Mar-17 | 64.19 | 64.78 | 64.19 | 64.40 | 18520987 | |
6-Mar-17 | 63.97 | 64.56 | 63.81 | 64.27 | 18750255 | |
3-Mar-17 | 63.99 | 64.28 | 63.62 | 64.25 | 18139405 | |
2-Mar-17 | 64.69 | 64.75 | 63.88 | 64.01 | 24539597 | |
1-Mar-17 | 64.13 | 64.99 | 64.02 | 64.94 | 26937459 | |
28-Feb-17 | 64.08 | 64.20 | 63.76 | 63.98 | 23239825 | |
27-Feb-17 | 64.54 | 64.54 | 64.04 | 64.23 | 15871507 | |
24-Feb-17 | 64.53 | 64.80 | 64.14 | 64.62 | 21796800 | |
23-Feb-17 | 64.42 | 64.73 | 64.20 | 64.62 | 20273128 | |
22-Feb-17 | 64.33 | 64.39 | 64.05 | 64.36 | 19292651 | |
21-Feb-17 | 64.61 | 64.95 | 64.45 | 64.49 | 20655869 | |
17-Feb-17 | 64.47 | 64.69 | 64.30 | 64.62 | 21248818 | |
16-Feb-17 | 64.74 | 65.24 | 64.44 | 64.52 | 20546345 | |
15-Feb-17 | 64.50 | 64.57 | 64.16 | 64.53 | 17005157 | |
14-Feb-17 | 64.41 | 64.72 | 64.02 | 64.57 | 23108426 | |
13-Feb-17 | 64.24 | 64.86 | 64.13 | 64.72 | 22920101 | |
10-Feb-17 | 64.25 | 64.30 | 63.98 | 64.00 | 18170729 | |
9-Feb-17 | 63.52 | 64.44 | 63.32 | 64.06 | 22644443 | |
8-Feb-17 | 63.57 | 63.81 | 63.22 | 63.34 | 18096358 | |
7-Feb-17 | 63.74 | 63.78 | 63.23 | 63.43 | 20277226 | |
6-Feb-17 | 63.50 | 63.65 | 63.14 | 63.64 | 19796360 | |
3-Feb-17 | 63.50 | 63.70 | 63.07 | 63.68 | 30301759 | |
2-Feb-17 | 63.25 | 63.41 | 62.75 | 63.17 | 45827013 | |
1-Feb-17 | 64.36 | 64.62 | 63.47 | 63.58 | 39671528 | |
31-Jan-17 | 64.86 | 65.15 | 64.26 | 64.65 | 25270549 | |
30-Jan-17 | 65.69 | 65.79 | 64.80 | 65.13 | 31651445 | |
27-Jan-17 | 65.39 | 65.91 | 64.89 | 65.78 | 44817972 | |
26-Jan-17 | 64.12 | 64.54 | 63.55 | 64.27 | 43554645 | |
25-Jan-17 | 63.95 | 64.10 | 63.45 | 63.68 | 24654933 | |
24-Jan-17 | 63.20 | 63.74 | 62.94 | 63.52 | 24672940 | |
23-Jan-17 | 62.70 | 63.12 | 62.57 | 62.96 | 23097581 | |
20-Jan-17 | 62.67 | 62.82 | 62.37 | 62.74 | 30213462 | |
19-Jan-17 | 62.24 | 62.98 | 62.20 | 62.30 | 18451655 | |
18-Jan-17 | 62.67 | 62.70 | 62.12 | 62.50 | 19670102 | |
17-Jan-17 | 62.68 | 62.70 | 62.03 | 62.53 | 20663983 | |
13-Jan-17 | 62.62 | 62.86 | 62.35 | 62.70 | 19422310 | |
12-Jan-17 | 63.06 | 63.40 | 61.95 | 62.61 | 20968223 | |
11-Jan-17 | 62.61 | 63.23 | 62.43 | 63.19 | 21517335 | |
10-Jan-17 | 62.73 | 63.07 | 62.28 | 62.62 | 18593004 | |
9-Jan-17 | 62.76 | 63.08 | 62.54 | 62.64 | 20382730 | |
6-Jan-17 | 62.30 | 63.15 | 62.04 | 62.84 | 19922919 | |
5-Jan-17 | 62.19 | 62.66 | 62.03 | 62.30 | 24875968 | |
4-Jan-17 | 62.48 | 62.75 | 62.12 | 62.30 | 21339969 | |
3-Jan-17 | 62.79 | 62.84 | 62.12 | 62.58 | 20694101 | |
30-Dec-16 | 62.96 | 62.99 | 62.03 | 62.14 | 25579908 | |
29-Dec-16 | 62.86 | 63.20 | 62.73 | 62.90 | 10250582 | |
28-Dec-16 | 63.40 | 63.40 | 62.83 | 62.99 | 14653348 | |
27-Dec-16 | 63.21 | 64.07 | 63.21 | 63.28 | 11763173 | |
23-Dec-16 | 63.45 | 63.54 | 62.80 | 63.24 | 12403819 | |
22-Dec-16 | 63.84 | 64.10 | 63.40 | 63.55 | 22176585 | |
21-Dec-16 | 63.43 | 63.70 | 63.12 | 63.54 | 17096304 | |
20-Dec-16 | 63.69 | 63.80 | 63.02 | 63.54 | 26028379 | |
19-Dec-16 | 62.56 | 63.77 | 62.42 | 63.62 | 34338219 | |
16-Dec-16 | 62.95 | 62.95 | 62.12 | 62.30 | 42453083 | |
15-Dec-16 | 62.70 | 63.15 | 62.30 | 62.58 | 27669868 | |
14-Dec-16 | 63.00 | 63.45 | 62.53 | 62.68 | 30352654 | |
13-Dec-16 | 62.50 | 63.42 | 62.24 | 62.98 | 35718868 | |
12-Dec-16 | 61.82 | 62.30 | 61.72 | 62.17 | 20198081 | |
9-Dec-16 | 61.18 | 61.99 | 61.12 | 61.97 | 27349356 | |
8-Dec-16 | 61.30 | 61.58 | 60.84 | 61.01 | 21220753 | |
7-Dec-16 | 60.01 | 61.38 | 59.80 | 61.37 | 30808969 | |
6-Dec-16 | 60.43 | 60.46 | 59.80 | 59.95 | 19907035 | |
5-Dec-16 | 59.70 | 60.58 | 59.56 | 60.22 | 23552658 | |
2-Dec-16 | 59.08 | 59.47 | 58.80 | 59.25 | 25515665 | |
1-Dec-16 | 60.11 | 60.15 | 58.94 | 59.20 | 34542121 | |
30-Nov-16 | 60.86 | 61.18 | 60.22 | 60.26 | 34655435 | |
29-Nov-16 | 60.65 | 61.41 | 60.52 | 61.09 | 22366721 | |
28-Nov-16 | 60.34 | 61.02 | 60.21 | 60.61 | 20732619 | |
25-Nov-16 | 60.30 | 60.53 | 60.13 | 60.53 | 8409616 | |
23-Nov-16 | 61.01 | 61.10 | 60.25 | 60.40 | 21848913 | |
22-Nov-16 | 60.98 | 61.26 | 60.80 | 61.12 | 23206700 | |
21-Nov-16 | 60.50 | 60.97 | 60.42 | 60.86 | 19652595 | |
18-Nov-16 | 60.78 | 61.14 | 60.30 | 60.35 | 27686311 | |
17-Nov-16 | 60.41 | 60.95 | 59.96 | 60.64 | 31463728 | |
16-Nov-16 | 58.94 | 59.66 | 58.81 | 59.65 | 27332475 | |
15-Nov-16 | 58.33 | 59.49 | 58.32 | 58.87 | 35904126 | |
14-Nov-16 | 59.02 | 59.08 | 57.28 | 58.12 | 41328422 | |
11-Nov-16 | 58.23 | 59.12 | 58.01 | 59.02 | 38767843 | |
10-Nov-16 | 60.48 | 60.49 | 57.63 | 58.70 | 57822394 | |
9-Nov-16 | 60.00 | 60.59 | 59.20 | 60.17 | 49632479 | |
8-Nov-16 | 60.55 | 60.78 | 60.15 | 60.47 | 22935355 | |
7-Nov-16 | 59.78 | 60.52 | 59.78 | 60.42 | 31664798 | |
4-Nov-16 | 58.65 | 59.28 | 58.52 | 58.71 | 28697016 | |
3-Nov-16 | 59.53 | 59.64 | 59.11 | 59.21 | 21600427 | |
2-Nov-16 | 59.82 | 59.93 | 59.30 | 59.43 | 22147005 | |
1-Nov-16 | 59.97 | 60.02 | 59.25 | 59.80 | 24532986 | |
31-Oct-16 | 60.16 | 60.42 | 59.92 | 59.92 | 26434697 | |
28-Oct-16 | 60.01 | 60.52 | 59.58 | 59.87 | 33574684 | |
27-Oct-16 | 60.61 | 60.83 | 60.09 | 60.10 | 28479856 | |
26-Oct-16 | 60.81 | 61.20 | 60.47 | 60.63 | 29911608 | |
25-Oct-16 | 60.85 | 61.37 | 60.80 | 60.99 | 35137164 | |
24-Oct-16 | 59.94 | 61.00 | 59.93 | 61.00 | 54066978 | |
21-Oct-16 | 60.28 | 60.45 | 59.48 | 59.66 | 80032206 | |
20-Oct-16 | 57.50 | 57.52 | 56.66 | 57.25 | 49455612 | |
19-Oct-16 | 57.47 | 57.84 | 57.40 | 57.53 | 22878397 | |
18-Oct-16 | 57.53 | 57.94 | 57.41 | 57.66 | 19149538 | |
17-Oct-16 | 57.36 | 57.46 | 56.87 | 57.22 | 23830014 | |
14-Oct-16 | 57.12 | 57.74 | 57.12 | 57.42 | 27402451 | |
13-Oct-16 | 56.70 | 57.30 | 56.32 | 56.92 | 25313748 | |
12-Oct-16 | 57.11 | 57.27 | 56.40 | 57.11 | 22177464 | |
11-Oct-16 | 57.89 | 58.02 | 56.89 | 57.19 | 26497418 | |
10-Oct-16 | 57.91 | 58.39 | 57.87 | 58.04 | 18196509 | |
7-Oct-16 | 57.85 | 57.98 | 57.42 | 57.80 | 20089020 | |
6-Oct-16 | 57.74 | 57.86 | 57.28 | 57.74 | 16212611 | |
5-Oct-16 | 57.29 | 57.96 | 57.26 | 57.64 | 16726411 | |
4-Oct-16 | 57.27 | 57.60 | 56.97 | 57.24 | 20085874 | |
3-Oct-16 | 57.40 | 57.55 | 57.06 | 57.42 | 19189515 | |
30-Sep-16 | 57.57 | 57.77 | 57.34 | 57.60 | 29910788 | |
29-Sep-16 | 57.81 | 58.17 | 57.21 | 57.40 | 25463536 | |
28-Sep-16 | 57.88 | 58.06 | 57.67 | 58.03 | 20536400 | |
27-Sep-16 | 56.93 | 58.06 | 56.68 | 57.95 | 28065071 | |
26-Sep-16 | 57.08 | 57.14 | 56.83 | 56.90 | 21688720 | |
23-Sep-16 | 57.87 | 57.91 | 57.38 | 57.43 | 19955336 | |
22-Sep-16 | 57.92 | 58.00 | 57.63 | 57.82 | 19822203 | |
21-Sep-16 | 57.51 | 57.85 | 57.08 | 57.76 | 33707272 | |
20-Sep-16 | 57.35 | 57.35 | 56.75 | 56.81 | 17383982 | |
19-Sep-16 | 57.27 | 57.75 | 56.85 | 56.93 | 20937104 | |
16-Sep-16 | 57.63 | 57.63 | 56.75 | 57.25 | 44606965 | |
15-Sep-16 | 56.15 | 57.35 | 55.98 | 57.19 | 27062614 | |
14-Sep-16 | 56.39 | 56.63 | 56.03 | 56.26 | 24274273 | |
13-Sep-16 | 56.50 | 56.65 | 56.05 | 56.53 | 30130213 | |
12-Sep-16 | 56.00 | 57.20 | 55.61 | 57.05 | 29302962 | |
9-Sep-16 | 56.79 | 57.52 | 56.21 | 56.21 | 35113934 | |
8-Sep-16 | 57.63 | 57.79 | 57.18 | 57.43 | 20146083 | |
7-Sep-16 | 57.47 | 57.84 | 57.40 | 57.66 | 17493359 | |
6-Sep-16 | 57.78 | 57.80 | 57.21 | 57.61 | 16278416 | |
2-Sep-16 | 57.67 | 58.19 | 57.42 | 57.67 | 18900489 | |
1-Sep-16 | 57.01 | 57.82 | 57.01 | 57.59 | 26075363 | |
31-Aug-16 | 57.65 | 57.80 | 57.30 | 57.46 | 20860269 | |
30-Aug-16 | 57.98 | 58.19 | 57.61 | 57.89 | 16930185 | |
29-Aug-16 | 58.18 | 58.60 | 58.10 | 58.10 | 16417207 | |
26-Aug-16 | 58.28 | 58.70 | 57.69 | 58.03 | 20971202 | |
25-Aug-16 | 57.88 | 58.29 | 57.78 | 58.17 | 18552579 | |
24-Aug-16 | 57.80 | 58.04 | 57.72 | 57.95 | 18151506 | |
23-Aug-16 | 57.90 | 58.18 | 57.85 | 57.89 | 18732373 | |
22-Aug-16 | 57.60 | 57.75 | 57.26 | 57.67 | 15221922 | |
19-Aug-16 | 57.43 | 57.73 | 57.20 | 57.62 | 17271044 | |
18-Aug-16 | 57.42 | 57.70 | 57.27 | 57.60 | 14214341 | |
17-Aug-16 | 57.54 | 57.68 | 57.23 | 57.56 | 18856423 | |
16-Aug-16 | 57.61 | 57.62 | 57.27 | 57.44 | 20523493 | |
15-Aug-16 | 58.01 | 58.50 | 57.96 | 58.12 | 19283902 | |
12-Aug-16 | 58.03 | 58.19 | 57.62 | 57.94 | 21655161 | |
11-Aug-16 | 58.03 | 58.45 | 58.03 | 58.30 | 18162301 | |
10-Aug-16 | 58.16 | 58.32 | 57.82 | 58.02 | 15756913 | |
9-Aug-16 | 58.17 | 58.50 | 58.02 | 58.20 | 16920721 | |
8-Aug-16 | 58.06 | 58.08 | 57.78 | 58.06 | 19473499 | |
5-Aug-16 | 57.65 | 58.21 | 57.45 | 57.96 | 29335221 | |
4-Aug-16 | 56.80 | 57.52 | 56.67 | 57.39 | 26587749 | |
3-Aug-16 | 56.68 | 57.11 | 56.49 | 56.97 | 22075616 | |
2-Aug-16 | 56.85 | 56.90 | 56.31 | 56.58 | 35121958 | |
1-Aug-16 | 56.60 | 56.75 | 56.14 | 56.58 | 26003419 | |
29-Jul-16 | 56.26 | 56.76 | 56.05 | 56.68 | 30558718 | |
28-Jul-16 | 56.00 | 56.37 | 55.72 | 56.21 | 37550411 | |
27-Jul-16 | 56.61 | 56.80 | 56.11 | 56.19 | 32327477 | |
26-Jul-16 | 56.52 | 57.29 | 56.51 | 56.76 | 28078995 | |
25-Jul-16 | 56.47 | 56.74 | 56.26 | 56.73 | 25610587 | |
22-Jul-16 | 56.08 | 56.63 | 55.78 | 56.57 | 32157167 | |
21-Jul-16 | 55.98 | 56.23 | 55.76 | 55.80 | 32776653 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 50.46 | 51.10 | 50.36 | 51.00 | 13312763 | |
18-Jul-17 | 50.34 | 50.70 | 50.16 | 50.45 | 14105601 | |
17-Jul-17 | 50.31 | 50.58 | 50.24 | 50.44 | 8094195 | |
14-Jul-17 | 50.27 | 50.65 | 50.27 | 50.56 | 9875932 | |
13-Jul-17 | 50.55 | 50.68 | 50.25 | 50.35 | 11959949 | |
12-Jul-17 | 50.02 | 50.48 | 49.96 | 50.45 | 14461391 | |
11-Jul-17 | 49.53 | 49.89 | 49.41 | 49.88 | 9751082 | |
10-Jul-17 | 49.27 | 49.83 | 49.22 | 49.62 | 10098514 | |
7-Jul-17 | 48.83 | 49.44 | 48.83 | 49.35 | 10889360 | |
6-Jul-17 | 49.25 | 49.42 | 48.77 | 48.85 | 14411942 | |
5-Jul-17 | 49.80 | 50.03 | 49.41 | 49.46 | 15775251 | |
3-Jul-17 | 50.05 | 50.13 | 49.32 | 49.36 | 10883219 | |
30-Jun-17 | 50.18 | 50.52 | 50.08 | 50.14 | 13146430 | |
29-Jun-17 | 50.76 | 50.88 | 49.98 | 50.20 | 13929067 | |
28-Jun-17 | 51.07 | 51.09 | 50.81 | 50.87 | 15981578 | |
27-Jun-17 | 50.75 | 51.45 | 50.52 | 50.75 | 17876401 | |
26-Jun-17 | 50.99 | 51.70 | 50.77 | 50.86 | 29453393 | |
23-Jun-17 | 50.24 | 51.84 | 50.07 | 50.95 | 42812545 | |
22-Jun-17 | 51.61 | 51.85 | 50.16 | 50.30 | 63193897 | |
21-Jun-17 | 46.15 | 46.54 | 46.08 | 46.33 | 30757278 | |
20-Jun-17 | 45.76 | 46.32 | 45.60 | 45.84 | 15299580 | |
19-Jun-17 | 45.27 | 45.75 | 45.21 | 45.73 | 12787720 | |
16-Jun-17 | 44.75 | 45.10 | 44.53 | 45.09 | 15930868 | |
15-Jun-17 | 44.55 | 44.82 | 44.37 | 44.68 | 10394642 | |
14-Jun-17 | 45.16 | 45.28 | 44.48 | 44.81 | 12024581 | |
13-Jun-17 | 45.07 | 45.24 | 44.62 | 44.98 | 10705755 | |
12-Jun-17 | 44.65 | 44.85 | 43.74 | 44.85 | 16189867 | |
9-Jun-17 | 45.40 | 45.67 | 44.68 | 45.03 | 12188360 | |
8-Jun-17 | 45.73 | 45.86 | 45.31 | 45.42 | 12889520 | |
7-Jun-17 | 45.62 | 45.65 | 45.14 | 45.40 | 7688665 | |
6-Jun-17 | 45.73 | 45.84 | 45.60 | 45.61 | 7449507 | |
5-Jun-17 | 45.69 | 46.00 | 45.67 | 45.92 | 8617321 | |
2-Jun-17 | 45.88 | 46.07 | 45.48 | 45.66 | 11794562 | |
1-Jun-17 | 45.52 | 45.80 | 45.36 | 45.79 | 8138901 | |
31-May-17 | 45.42 | 45.55 | 45.26 | 45.39 | 14757634 | |
30-May-17 | 45.11 | 45.46 | 45.11 | 45.42 | 10769777 | |
26-May-17 | 45.21 | 45.44 | 45.06 | 45.26 | 6899725 | |
25-May-17 | 44.99 | 45.30 | 44.83 | 45.20 | 7597616 | |
24-May-17 | 44.65 | 44.88 | 44.50 | 44.83 | 7712277 | |
23-May-17 | 44.68 | 44.84 | 44.52 | 44.56 | 6873723 | |
22-May-17 | 44.33 | 44.65 | 44.28 | 44.63 | 9805760 | |
19-May-17 | 44.21 | 44.52 | 44.17 | 44.31 | 11519180 | |
18-May-17 | 44.06 | 44.41 | 43.60 | 44.17 | 12777557 | |
17-May-17 | 44.99 | 45.09 | 44.20 | 44.23 | 18489195 | |
16-May-17 | 45.36 | 45.37 | 45.15 | 45.29 | 7944498 | |
15-May-17 | 45.24 | 45.36 | 45.09 | 45.32 | 9694029 | |
12-May-17 | 45.01 | 45.15 | 44.92 | 45.08 | 7965112 | |
11-May-17 | 45.41 | 45.41 | 44.97 | 45.16 | 8996359 | |
10-May-17 | 45.52 | 45.56 | 45.29 | 45.53 | 6906121 | |
9-May-17 | 45.50 | 45.68 | 45.38 | 45.48 | 6530558 | |
8-May-17 | 45.48 | 45.70 | 45.42 | 45.56 | 7559917 | |
5-May-17 | 45.71 | 45.78 | 45.36 | 45.58 | 8443421 | |
4-May-17 | 44.96 | 45.78 | 44.95 | 45.47 | 15505168 | |
3-May-17 | 45.05 | 45.16 | 44.77 | 44.89 | 10695874 | |
2-May-17 | 45.00 | 45.35 | 44.97 | 45.13 | 11649568 | |
1-May-17 | 45.01 | 45.18 | 44.87 | 45.05 | 9118316 | |
28-Apr-17 | 44.74 | 44.96 | 44.52 | 44.96 | 12962658 | |
27-Apr-17 | 44.88 | 44.94 | 44.65 | 44.77 | 8221029 | |
26-Apr-17 | 44.75 | 45.04 | 44.64 | 44.69 | 10122447 | |
25-Apr-17 | 44.98 | 44.98 | 44.60 | 44.72 | 12436821 | |
24-Apr-17 | 44.97 | 44.99 | 44.62 | 44.84 | 10848901 | |
21-Apr-17 | 44.59 | 44.74 | 44.40 | 44.43 | 11556016 | |
20-Apr-17 | 44.26 | 44.63 | 44.17 | 44.53 | 10880924 | |
19-Apr-17 | 44.44 | 44.54 | 44.08 | 44.19 | 10711956 | |
18-Apr-17 | 44.21 | 44.58 | 44.14 | 44.52 | 10446944 | |
17-Apr-17 | 44.12 | 44.36 | 44.00 | 44.29 | 10999992 | |
13-Apr-17 | 44.19 | 44.45 | 43.98 | 44.00 | 11838300 | |
12-Apr-17 | 44.33 | 44.41 | 44.03 | 44.18 | 8457041 | |
11-Apr-17 | 43.89 | 44.45 | 43.76 | 44.17 | 15422353 | |
10-Apr-17 | 44.21 | 44.44 | 43.96 | 44.00 | 11668629 | |
7-Apr-17 | 44.09 | 44.38 | 43.99 | 44.29 | 13446605 | |
6-Apr-17 | 44.53 | 44.53 | 44.14 | 44.18 | 11557755 | |
5-Apr-17 | 44.74 | 44.97 | 44.41 | 44.49 | 9445119 | |
4-Apr-17 | 44.61 | 44.74 | 44.38 | 44.59 | 9161341 | |
3-Apr-17 | 44.68 | 45.05 | 44.40 | 44.61 | 16044276 | |
31-Mar-17 | 44.50 | 44.85 | 44.46 | 44.61 | 10652754 | |
30-Mar-17 | 44.45 | 44.74 | 44.37 | 44.68 | 7792510 | |
29-Mar-17 | 44.52 | 44.73 | 44.47 | 44.52 | 10636243 | |
28-Mar-17 | 44.83 | 45.03 | 44.66 | 44.69 | 14008754 | |
27-Mar-17 | 44.51 | 44.93 | 44.36 | 44.84 | 8933400 | |
24-Mar-17 | 44.92 | 45.09 | 44.58 | 44.65 | 13110178 | |
23-Mar-17 | 44.68 | 45.06 | 44.67 | 44.95 | 16190536 | |
22-Mar-17 | 45.13 | 45.45 | 44.63 | 44.79 | 14339677 | |
21-Mar-17 | 45.31 | 45.40 | 44.71 | 44.84 | 21974454 | |
20-Mar-17 | 45.67 | 45.95 | 45.16 | 45.23 | 21452575 | |
17-Mar-17 | 45.25 | 45.98 | 45.11 | 45.66 | 31688720 | |
16-Mar-17 | 46.39 | 46.99 | 45.65 | 45.73 | 67535437 | |
15-Mar-17 | 42.90 | 43.20 | 42.64 | 43.05 | 18393223 | |
14-Mar-17 | 42.58 | 42.84 | 42.40 | 42.79 | 10290999 | |
13-Mar-17 | 42.75 | 42.78 | 42.52 | 42.58 | 12440837 | |
10-Mar-17 | 42.62 | 42.69 | 42.35 | 42.68 | 12244538 | |
9-Mar-17 | 42.63 | 42.63 | 42.25 | 42.44 | 10308443 | |
8-Mar-17 | 42.68 | 42.79 | 42.51 | 42.61 | 9217090 | |
7-Mar-17 | 42.58 | 42.75 | 42.52 | 42.60 | 9492905 | |
6-Mar-17 | 42.46 | 42.74 | 42.30 | 42.57 | 9196010 | |
3-Mar-17 | 42.77 | 42.88 | 42.59 | 42.69 | 8928505 | |
2-Mar-17 | 42.83 | 42.93 | 42.63 | 42.89 | 9431593 | |
1-Mar-17 | 42.75 | 43.00 | 42.69 | 42.92 | 11402152 | |
28-Feb-17 | 42.62 | 42.74 | 42.42 | 42.59 | 14450263 | |
27-Feb-17 | 43.26 | 43.26 | 42.52 | 42.70 | 13876507 | |
24-Feb-17 | 42.74 | 43.19 | 42.68 | 43.17 | 11426697 | |
23-Feb-17 | 42.56 | 42.99 | 42.50 | 42.96 | 15483953 | |
22-Feb-17 | 42.26 | 42.52 | 42.13 | 42.51 | 11602769 | |
21-Feb-17 | 41.99 | 42.38 | 41.93 | 42.27 | 12394709 | |
17-Feb-17 | 41.54 | 42.06 | 41.50 | 42.06 | 18545336 | |
16-Feb-17 | 41.46 | 41.74 | 41.36 | 41.59 | 10132672 | |
15-Feb-17 | 40.96 | 41.48 | 40.89 | 41.41 | 9243647 | |
14-Feb-17 | 40.92 | 41.17 | 40.75 | 41.10 | 9622961 | |
13-Feb-17 | 40.89 | 41.19 | 40.80 | 41.09 | 12779834 | |
10-Feb-17 | 40.33 | 40.92 | 40.21 | 40.79 | 13168666 | |
9-Feb-17 | 40.09 | 40.45 | 40.05 | 40.23 | 10977185 | |
8-Feb-17 | 40.06 | 40.35 | 40.01 | 40.02 | 8883343 | |
7-Feb-17 | 40.16 | 40.30 | 40.04 | 40.07 | 8848671 | |
6-Feb-17 | 40.44 | 40.44 | 40.08 | 40.10 | 7871322 | |
3-Feb-17 | 40.07 | 40.43 | 39.95 | 40.43 | 12941164 | |
2-Feb-17 | 39.77 | 40.00 | 39.68 | 39.98 | 10120343 | |
1-Feb-17 | 40.22 | 40.22 | 39.71 | 39.84 | 11836961 | |
31-Jan-17 | 40.21 | 40.25 | 39.68 | 40.11 | 10766745 | |
30-Jan-17 | 40.11 | 40.25 | 39.81 | 40.23 | 10589562 | |
27-Jan-17 | 40.20 | 40.39 | 40.13 | 40.23 | 9232665 | |
26-Jan-17 | 40.21 | 40.25 | 39.95 | 40.13 | 10556466 | |
25-Jan-17 | 40.32 | 40.38 | 39.95 | 40.15 | 13164793 | |
24-Jan-17 | 39.85 | 40.20 | 39.75 | 40.10 | 12216458 | |
23-Jan-17 | 39.76 | 40.09 | 39.43 | 39.68 | 13251221 | |
20-Jan-17 | 39.46 | 40.04 | 39.45 | 39.87 | 25439091 | |
19-Jan-17 | 39.12 | 39.38 | 39.10 | 39.21 | 12232380 | |
18-Jan-17 | 39.28 | 39.34 | 39.03 | 39.19 | 10394029 | |
17-Jan-17 | 39.07 | 39.28 | 38.88 | 39.10 | 11081367 | |
13-Jan-17 | 39.16 | 39.33 | 39.03 | 39.26 | 9455308 | |
12-Jan-17 | 39.03 | 39.32 | 38.59 | 39.20 | 11527296 | |
11-Jan-17 | 38.64 | 39.13 | 38.64 | 39.11 | 10403082 | |
10-Jan-17 | 39.00 | 39.07 | 38.66 | 38.66 | 11316576 | |
9-Jan-17 | 38.53 | 39.45 | 38.47 | 39.03 | 15587888 | |
6-Jan-17 | 38.75 | 38.75 | 38.38 | 38.45 | 14829725 | |
5-Jan-17 | 38.67 | 38.95 | 38.40 | 38.64 | 12064718 | |
4-Jan-17 | 38.55 | 38.92 | 38.55 | 38.74 | 9545541 | |
3-Jan-17 | 38.45 | 38.69 | 38.30 | 38.55 | 11051341 | |
30-Dec-16 | 38.75 | 38.86 | 38.34 | 38.45 | 10820188 | |
29-Dec-16 | 38.61 | 38.84 | 38.61 | 38.69 | 5712159 | |
28-Dec-16 | 38.87 | 38.92 | 38.63 | 38.68 | 8264081 | |
27-Dec-16 | 38.77 | 39.04 | 38.76 | 38.82 | 5073778 | |
23-Dec-16 | 38.79 | 39.02 | 38.63 | 38.78 | 8143554 | |
22-Dec-16 | 38.93 | 39.24 | 38.60 | 38.96 | 11226345 | |
21-Dec-16 | 39.06 | 39.06 | 38.61 | 38.83 | 11966373 | |
20-Dec-16 | 38.96 | 39.11 | 38.80 | 39.00 | 14006387 | |
19-Dec-16 | 39.03 | 39.19 | 38.59 | 38.90 | 15135143 | |
16-Dec-16 | 40.22 | 40.22 | 38.76 | 39.10 | 46224181 | |
15-Dec-16 | 40.95 | 41.14 | 40.74 | 40.86 | 17783475 | |
14-Dec-16 | 40.87 | 41.09 | 40.62 | 40.88 | 25102420 | |
13-Dec-16 | 40.47 | 41.00 | 40.47 | 40.76 | 12493139 | |
12-Dec-16 | 40.35 | 40.70 | 40.35 | 40.51 | 10891491 | |
9-Dec-16 | 40.41 | 40.77 | 40.28 | 40.52 | 11219098 | |
8-Dec-16 | 40.32 | 40.50 | 40.08 | 40.35 | 10109674 | |
7-Dec-16 | 39.50 | 40.37 | 39.49 | 40.32 | 15170645 | |
6-Dec-16 | 39.01 | 39.48 | 38.88 | 39.47 | 13524707 | |
5-Dec-16 | 38.60 | 39.11 | 38.54 | 38.97 | 13681522 | |
2-Dec-16 | 38.46 | 38.83 | 37.64 | 38.50 | 19120264 | |
1-Dec-16 | 40.11 | 40.18 | 38.46 | 38.70 | 22740168 | |
30-Nov-16 | 40.66 | 40.70 | 40.19 | 40.19 | 14374592 | |
29-Nov-16 | 40.34 | 40.74 | 40.13 | 40.55 | 10157369 | |
28-Nov-16 | 40.13 | 40.53 | 40.05 | 40.30 | 12118281 | |
25-Nov-16 | 40.04 | 40.35 | 40.04 | 40.27 | 4013115 | |
23-Nov-16 | 40.05 | 40.10 | 39.84 | 40.10 | 11101774 | |
22-Nov-16 | 40.09 | 40.12 | 39.81 | 40.09 | 10993083 | |
21-Nov-16 | 39.97 | 40.03 | 39.67 | 39.89 | 8073077 | |
18-Nov-16 | 40.28 | 40.49 | 39.67 | 39.86 | 12890599 | |
17-Nov-16 | 39.80 | 40.29 | 39.67 | 40.25 | 13260272 | |
16-Nov-16 | 39.10 | 39.80 | 38.92 | 39.70 | 12596969 | |
15-Nov-16 | 38.89 | 39.22 | 38.68 | 39.17 | 13594292 | |
14-Nov-16 | 39.39 | 39.67 | 39.11 | 39.30 | 15417089 | |
11-Nov-16 | 39.54 | 39.80 | 39.18 | 39.45 | 12217654 | |
10-Nov-16 | 39.65 | 40.06 | 39.30 | 39.58 | 26707219 | |
9-Nov-16 | 38.56 | 39.74 | 38.39 | 39.55 | 19497316 | |
8-Nov-16 | 39.16 | 39.35 | 38.98 | 39.13 | 7574742 | |
7-Nov-16 | 38.73 | 39.15 | 38.72 | 39.09 | 9506917 | |
4-Nov-16 | 38.31 | 38.58 | 38.17 | 38.28 | 14288949 | |
3-Nov-16 | 37.99 | 38.38 | 37.99 | 38.31 | 12393143 | |
2-Nov-16 | 38.46 | 38.49 | 37.98 | 38.03 | 9488381 | |
1-Nov-16 | 38.58 | 38.58 | 38.22 | 38.46 | 12018182 | |
31-Oct-16 | 38.31 | 38.51 | 38.20 | 38.42 | 10485259 | |
28-Oct-16 | 38.30 | 38.45 | 38.02 | 38.17 | 7803348 | |
27-Oct-16 | 38.41 | 38.56 | 38.15 | 38.22 | 7588890 | |
26-Oct-16 | 38.15 | 38.64 | 38.15 | 38.31 | 9723068 | |
25-Oct-16 | 38.33 | 38.43 | 38.10 | 38.36 | 11627932 | |
24-Oct-16 | 38.12 | 38.42 | 38.12 | 38.27 | 13550458 | |
21-Oct-16 | 37.99 | 38.12 | 37.77 | 37.93 | 13413355 | |
20-Oct-16 | 38.12 | 38.35 | 38.01 | 38.09 | 11196995 | |
19-Oct-16 | 38.52 | 38.64 | 38.31 | 38.35 | 8310928 | |
18-Oct-16 | 38.60 | 38.69 | 38.36 | 38.42 | 7121851 | |
17-Oct-16 | 38.54 | 38.54 | 38.21 | 38.29 | 9418950 | |
14-Oct-16 | 38.26 | 38.58 | 38.19 | 38.41 | 11601173 | |
13-Oct-16 | 37.86 | 38.19 | 37.62 | 38.03 | 14118062 | |
12-Oct-16 | 37.93 | 38.15 | 37.64 | 38.05 | 8944920 | |
11-Oct-16 | 38.56 | 38.65 | 37.81 | 38.01 | 14964003 | |
10-Oct-16 | 38.86 | 39.00 | 38.59 | 38.62 | 9475433 | |
7-Oct-16 | 38.84 | 39.00 | 38.61 | 38.71 | 11442032 | |
6-Oct-16 | 39.11 | 39.24 | 38.63 | 38.87 | 9789055 | |
5-Oct-16 | 39.11 | 39.34 | 38.89 | 39.15 | 8269218 | |
4-Oct-16 | 39.04 | 39.20 | 38.76 | 38.87 | 9199333 | |
3-Oct-16 | 39.20 | 39.26 | 38.86 | 38.99 | 10403519 | |
30-Sep-16 | 39.25 | 39.44 | 39.09 | 39.28 | 12861882 | |
29-Sep-16 | 39.25 | 39.62 | 39.08 | 39.12 | 8795189 | |
28-Sep-16 | 39.23 | 39.50 | 39.16 | 39.44 | 8103466 | |
27-Sep-16 | 38.90 | 39.49 | 38.86 | 39.30 | 10644622 | |
26-Sep-16 | 39.00 | 39.10 | 38.76 | 39.03 | 9840941 | |
23-Sep-16 | 39.39 | 39.42 | 39.03 | 39.23 | 14017314 | |
22-Sep-16 | 39.68 | 39.80 | 39.48 | 39.51 | 9679298 | |
21-Sep-16 | 39.19 | 39.58 | 39.19 | 39.51 | 10993990 | |
20-Sep-16 | 39.55 | 39.60 | 39.06 | 39.07 | 12121312 | |
19-Sep-16 | 39.13 | 39.55 | 39.04 | 39.23 | 19801878 | |
16-Sep-16 | 39.61 | 39.95 | 38.71 | 38.92 | 50703487 | |
15-Sep-16 | 40.18 | 41.03 | 40.09 | 40.86 | 19092475 | |
14-Sep-16 | 40.02 | 40.56 | 40.02 | 40.25 | 11626855 | |
13-Sep-16 | 40.37 | 40.53 | 39.97 | 40.18 | 13395176 | |
12-Sep-16 | 39.96 | 40.75 | 39.68 | 40.68 | 14927201 | |
9-Sep-16 | 40.33 | 40.74 | 40.03 | 40.03 | 14477482 | |
8-Sep-16 | 40.93 | 41.00 | 40.60 | 40.72 | 16732092 | |
7-Sep-16 | 41.14 | 41.31 | 40.95 | 41.25 | 10415336 | |
6-Sep-16 | 41.37 | 41.37 | 41.07 | 41.25 | 8308325 | |
2-Sep-16 | 41.26 | 41.42 | 41.03 | 41.25 | 8988421 | |
1-Sep-16 | 40.98 | 41.26 | 40.78 | 41.16 | 10652531 | |
31-Aug-16 | 41.27 | 41.32 | 41.09 | 41.22 | 9694690 | |
30-Aug-16 | 41.39 | 41.40 | 41.14 | 41.31 | 6840673 | |
29-Aug-16 | 41.48 | 41.53 | 41.26 | 41.31 | 9168520 | |
26-Aug-16 | 41.11 | 41.58 | 41.06 | 41.26 | 9228217 | |
25-Aug-16 | 41.12 | 41.20 | 41.00 | 41.10 | 7567154 | |
24-Aug-16 | 41.35 | 41.47 | 40.98 | 41.07 | 9830250 | |
23-Aug-16 | 41.37 | 41.64 | 41.36 | 41.50 | 10631824 | |
22-Aug-16 | 41.11 | 41.39 | 41.11 | 41.22 | 9834700 | |
19-Aug-16 | 41.04 | 41.34 | 41.00 | 41.32 | 9109870 | |
18-Aug-16 | 40.95 | 41.33 | 40.95 | 41.14 | 8544577 | |
17-Aug-16 | 41.38 | 41.38 | 41.07 | 41.21 | 9876443 | |
16-Aug-16 | 41.30 | 41.44 | 41.24 | 41.32 | 8109143 | |
15-Aug-16 | 41.00 | 41.64 | 41.00 | 41.39 | 12774946 | |
12-Aug-16 | 41.13 | 41.20 | 41.00 | 41.09 | 6301676 | |
11-Aug-16 | 41.13 | 41.41 | 41.13 | 41.28 | 9473686 | |
10-Aug-16 | 41.13 | 41.25 | 40.86 | 41.09 | 11077378 | |
9-Aug-16 | 41.09 | 41.27 | 41.05 | 41.10 | 9534007 | |
8-Aug-16 | 41.18 | 41.40 | 41.12 | 41.16 | 11427817 | |
5-Aug-16 | 41.07 | 41.22 | 40.96 | 41.13 | 9615322 | |
4-Aug-16 | 40.61 | 40.95 | 40.61 | 40.90 | 9142133 | |
3-Aug-16 | 40.62 | 40.85 | 40.60 | 40.71 | 12350485 | |
2-Aug-16 | 41.12 | 41.12 | 40.58 | 40.71 | 10268186 | |
1-Aug-16 | 40.91 | 41.27 | 40.91 | 41.15 | 12435386 | |
29-Jul-16 | 41.32 | 41.38 | 40.92 | 41.04 | 13230848 | |
28-Jul-16 | 41.35 | 41.40 | 40.72 | 41.19 | 17048636 | |
27-Jul-16 | 41.03 | 41.10 | 40.75 | 40.93 | 9567033 | |
26-Jul-16 | 41.06 | 41.24 | 40.81 | 40.94 | 11031902 | |
25-Jul-16 | 40.91 | 41.16 | 40.89 | 41.16 | 8974388 | |
22-Jul-16 | 41.12 | 41.21 | 40.94 | 41.08 | 10426334 | |
21-Jul-16 | 41.34 | 41.51 | 40.94 | 41.07 | 11546306 |
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
19-Jul-17 | 20.03 | 20.21 | 19.83 | 20.12 | 13469807 | |
18-Jul-17 | 19.76 | 19.99 | 19.41 | 19.98 | 15554456 | |
17-Jul-17 | 19.80 | 20.24 | 19.73 | 19.94 | 24152845 | |
14-Jul-17 | 19.35 | 19.97 | 19.33 | 19.64 | 20835473 | |
13-Jul-17 | 19.54 | 19.67 | 19.08 | 19.32 | 17517365 | |
12-Jul-17 | 18.92 | 19.54 | 18.91 | 19.25 | 30008052 | |
11-Jul-17 | 18.14 | 18.66 | 18.10 | 18.64 | 18110911 | |
10-Jul-17 | 18.05 | 18.15 | 17.78 | 18.08 | 8606718 | |
7-Jul-17 | 18.00 | 18.34 | 17.97 | 18.02 | 13433882 | |
6-Jul-17 | 17.65 | 18.58 | 17.63 | 17.92 | 18661111 | |
5-Jul-17 | 17.68 | 17.96 | 17.42 | 17.82 | 8816038 | |
3-Jul-17 | 17.94 | 18.01 | 17.41 | 17.65 | 9040399 | |
30-Jun-17 | 17.66 | 18.08 | 17.47 | 17.87 | 13427025 | |
29-Jun-17 | 17.93 | 17.94 | 17.23 | 17.65 | 18796467 | |
28-Jun-17 | 18.22 | 18.24 | 17.75 | 17.95 | 17396147 | |
27-Jun-17 | 18.43 | 18.60 | 18.12 | 18.12 | 14748853 | |
26-Jun-17 | 18.55 | 19.01 | 18.11 | 18.29 | 17421403 | |
23-Jun-17 | 18.15 | 18.63 | 18.15 | 18.50 | 24821433 | |
22-Jun-17 | 17.85 | 18.38 | 17.66 | 18.15 | 20734456 | |
21-Jun-17 | 17.11 | 18.04 | 17.11 | 17.78 | 23734826 | |
20-Jun-17 | 17.15 | 17.15 | 16.84 | 16.91 | 8524617 | |
19-Jun-17 | 16.77 | 17.08 | 16.75 | 17.06 | 11318878 | |
16-Jun-17 | 16.75 | 16.81 | 16.55 | 16.67 | 9939429 | |
15-Jun-17 | 16.53 | 16.89 | 16.46 | 16.83 | 11890455 | |
14-Jun-17 | 17.05 | 17.13 | 16.57 | 16.76 | 12660518 | |
13-Jun-17 | 17.12 | 17.22 | 16.76 | 16.97 | 13224916 | |
12-Jun-17 | 16.73 | 17.19 | 16.27 | 17.04 | 20518301 | |
9-Jun-17 | 17.65 | 17.66 | 16.45 | 16.90 | 21306172 | |
8-Jun-17 | 17.44 | 17.61 | 17.27 | 17.59 | 10550528 | |
7-Jun-17 | 17.62 | 17.74 | 17.30 | 17.44 | 15866228 | |
6-Jun-17 | 18.10 | 18.15 | 17.47 | 17.57 | 22811819 | |
5-Jun-17 | 18.29 | 18.34 | 18.02 | 18.23 | 10576479 | |
2-Jun-17 | 18.53 | 18.58 | 18.22 | 18.31 | 9383147 | |
1-Jun-17 | 18.22 | 18.66 | 18.20 | 18.53 | 13178576 | |
31-May-17 | 18.48 | 18.60 | 18.08 | 18.32 | 17417178 | |
30-May-17 | 18.21 | 18.72 | 18.18 | 18.43 | 18190729 | |
26-May-17 | 17.99 | 18.30 | 17.95 | 18.23 | 10459358 | |
25-May-17 | 18.04 | 18.27 | 17.94 | 17.95 | 9577563 | |
24-May-17 | 18.10 | 18.34 | 17.83 | 17.98 | 15565326 | |
23-May-17 | 18.41 | 18.51 | 17.98 | 18.15 | 16838535 | |
22-May-17 | 18.35 | 18.52 | 18.27 | 18.43 | 11378262 | |
19-May-17 | 18.68 | 18.90 | 18.27 | 18.35 | 16157833 | |
18-May-17 | 18.17 | 18.61 | 17.97 | 18.51 | 19888987 | |
17-May-17 | 18.99 | 19.25 | 18.22 | 18.28 | 30110458 | |
16-May-17 | 19.38 | 19.78 | 19.09 | 19.49 | 35728080 | |
15-May-17 | 18.69 | 19.32 | 18.63 | 19.23 | 22617484 | |
12-May-17 | 18.45 | 19.05 | 18.34 | 18.61 | 22043972 | |
11-May-17 | 18.63 | 18.74 | 18.31 | 18.39 | 12475401 | |
10-May-17 | 18.37 | 18.56 | 18.25 | 18.54 | 9993885 | |
9-May-17 | 18.31 | 18.49 | 18.20 | 18.37 | 12509720 | |
8-May-17 | 18.68 | 18.68 | 18.16 | 18.31 | 18963259 | |
5-May-17 | 18.45 | 18.72 | 18.37 | 18.69 | 15064320 | |
4-May-17 | 18.60 | 18.89 | 18.36 | 18.48 | 24615089 | |
3-May-17 | 18.37 | 18.60 | 18.15 | 18.57 | 29810339 | |
2-May-17 | 17.57 | 18.53 | 17.35 | 18.24 | 64567849 | |
1-May-17 | 17.14 | 17.65 | 16.97 | 17.54 | 47458301 | |
28-Apr-17 | 16.50 | 16.79 | 16.43 | 16.48 | 26563886 | |
27-Apr-17 | 15.80 | 16.63 | 15.80 | 16.61 | 41158088 | |
26-Apr-17 | 15.90 | 16.48 | 15.76 | 15.82 | 79309104 | |
25-Apr-17 | 14.71 | 14.96 | 14.63 | 14.66 | 20508038 | |
24-Apr-17 | 14.70 | 14.82 | 14.56 | 14.71 | 12779234 | |
21-Apr-17 | 14.65 | 14.75 | 14.41 | 14.63 | 13788561 | |
20-Apr-17 | 14.58 | 14.75 | 14.51 | 14.65 | 9557311 | |
19-Apr-17 | 14.44 | 14.79 | 14.44 | 14.54 | 14268086 | |
18-Apr-17 | 14.37 | 14.56 | 14.27 | 14.44 | 9701933 | |
17-Apr-17 | 14.30 | 14.55 | 14.12 | 14.40 | 10402739 | |
13-Apr-17 | 14.49 | 14.50 | 14.22 | 14.30 | 10554106 | |
12-Apr-17 | 14.34 | 14.78 | 14.26 | 14.42 | 12916443 | |
11-Apr-17 | 14.30 | 14.40 | 14.20 | 14.31 | 7608797 | |
10-Apr-17 | 14.30 | 14.46 | 14.20 | 14.36 | 10005913 | |
7-Apr-17 | 14.36 | 14.43 | 14.25 | 14.29 | 8267410 | |
6-Apr-17 | 14.53 | 14.62 | 14.30 | 14.39 | 18106706 | |
5-Apr-17 | 14.61 | 14.82 | 14.41 | 14.53 | 13823697 | |
4-Apr-17 | 14.75 | 14.76 | 14.58 | 14.69 | 8936123 | |
3-Apr-17 | 14.97 | 14.98 | 14.65 | 14.84 | 11604887 | |
31-Mar-17 | 14.93 | 15.06 | 14.91 | 14.95 | 8402610 | |
30-Mar-17 | 15.05 | 15.08 | 14.90 | 14.92 | 8446411 | |
29-Mar-17 | 14.86 | 15.06 | 14.70 | 15.04 | 11080006 | |
28-Mar-17 | 15.00 | 15.17 | 14.80 | 14.94 | 14839686 | |
27-Mar-17 | 15.02 | 15.06 | 14.75 | 14.99 | 10461305 | |
24-Mar-17 | 15.06 | 15.37 | 15.03 | 15.14 | 15549218 | |
23-Mar-17 | 14.99 | 15.05 | 14.73 | 14.93 | 11631874 | |
22-Mar-17 | 14.50 | 14.99 | 14.32 | 14.98 | 21050310 | |
21-Mar-17 | 15.08 | 15.10 | 14.50 | 14.54 | 19099006 | |
20-Mar-17 | 15.11 | 15.11 | 14.82 | 15.09 | 12501894 | |
17-Mar-17 | 15.20 | 15.23 | 15.03 | 15.08 | 10989782 | |
16-Mar-17 | 15.08 | 15.28 | 15.04 | 15.19 | 11665929 | |
15-Mar-17 | 15.25 | 15.30 | 14.85 | 15.03 | 19381783 | |
14-Mar-17 | 15.20 | 15.58 | 15.15 | 15.32 | 15046532 | |
13-Mar-17 | 15.10 | 15.27 | 15.10 | 15.21 | 8727459 | |
10-Mar-17 | 15.23 | 15.27 | 14.94 | 15.12 | 13702981 | |
9-Mar-17 | 15.24 | 15.38 | 15.03 | 15.22 | 10963474 | |
8-Mar-17 | 15.19 | 15.36 | 15.08 | 15.24 | 12657128 | |
7-Mar-17 | 15.52 | 15.73 | 15.16 | 15.18 | 16718623 | |
6-Mar-17 | 15.75 | 15.78 | 15.50 | 15.56 | 11463950 | |
3-Mar-17 | 15.84 | 16.10 | 15.68 | 15.75 | 15194477 | |
2-Mar-17 | 15.77 | 16.00 | 15.72 | 15.79 | 12401132 | |
1-Mar-17 | 15.87 | 15.90 | 15.58 | 15.79 | 18165341 | |
28-Feb-17 | 16.00 | 16.04 | 15.74 | 15.77 | 10874175 | |
27-Feb-17 | 15.93 | 16.13 | 15.72 | 16.06 | 13645548 | |
24-Feb-17 | 15.95 | 15.98 | 15.85 | 15.98 | 9139840 | |
23-Feb-17 | 16.12 | 16.27 | 15.90 | 16.03 | 15304539 | |
22-Feb-17 | 16.40 | 16.51 | 16.01 | 16.08 | 13606184 | |
21-Feb-17 | 16.64 | 16.69 | 16.30 | 16.42 | 16026753 | |
17-Feb-17 | 16.36 | 16.62 | 16.36 | 16.62 | 14378181 | |
16-Feb-17 | 16.69 | 16.79 | 16.32 | 16.35 | 21636195 | |
15-Feb-17 | 16.85 | 16.89 | 16.30 | 16.74 | 35204804 | |
14-Feb-17 | 15.92 | 16.60 | 15.85 | 16.52 | 35090746 | |
13-Feb-17 | 15.63 | 15.99 | 15.51 | 15.81 | 29143701 | |
10-Feb-17 | 15.96 | 16.00 | 15.50 | 15.58 | 73061193 | |
9-Feb-17 | 17.05 | 17.12 | 16.26 | 16.41 | 109299298 | |
8-Feb-17 | 18.77 | 18.77 | 18.04 | 18.72 | 37419148 | |
7-Feb-17 | 18.00 | 18.67 | 17.99 | 18.26 | 26834754 | |
6-Feb-17 | 17.70 | 17.97 | 17.41 | 17.93 | 13226687 | |
3-Feb-17 | 17.72 | 17.85 | 17.44 | 17.61 | 14431299 | |
2-Feb-17 | 17.33 | 17.86 | 17.12 | 17.78 | 19415648 | |
1-Feb-17 | 17.84 | 17.92 | 17.10 | 17.24 | 21208131 | |
31-Jan-17 | 16.95 | 17.74 | 16.91 | 17.62 | 25869200 | |
30-Jan-17 | 16.57 | 17.10 | 16.41 | 16.94 | 18287898 | |
27-Jan-17 | 16.91 | 16.97 | 16.53 | 16.57 | 11860596 | |
26-Jan-17 | 16.86 | 17.07 | 16.79 | 16.81 | 10092909 | |
25-Jan-17 | 16.70 | 16.79 | 16.59 | 16.73 | 10969267 | |
24-Jan-17 | 16.61 | 16.66 | 16.33 | 16.52 | 12737164 | |
23-Jan-17 | 16.57 | 16.81 | 16.46 | 16.61 | 11791454 | |
20-Jan-17 | 16.82 | 16.90 | 16.46 | 16.58 | 14844724 | |
19-Jan-17 | 17.09 | 17.15 | 16.75 | 16.79 | 12735487 | |
18-Jan-17 | 17.01 | 17.14 | 16.83 | 17.11 | 12715349 | |
17-Jan-17 | 17.07 | 17.09 | 16.86 | 16.96 | 13151088 | |
13-Jan-17 | 17.38 | 17.66 | 17.23 | 17.25 | 11401444 | |
12-Jan-17 | 17.13 | 17.39 | 16.96 | 17.38 | 12375630 | |
11-Jan-17 | 17.46 | 17.60 | 17.17 | 17.30 | 10981465 | |
10-Jan-17 | 17.51 | 17.78 | 17.32 | 17.37 | 10472834 | |
9-Jan-17 | 17.22 | 17.56 | 17.19 | 17.50 | 11918061 | |
6-Jan-17 | 17.24 | 17.43 | 17.11 | 17.17 | 14665118 | |
5-Jan-17 | 16.91 | 17.27 | 16.80 | 17.09 | 17074353 | |
4-Jan-17 | 16.50 | 16.94 | 16.50 | 16.86 | 15861285 | |
3-Jan-17 | 16.31 | 16.45 | 16.21 | 16.44 | 11147866 | |
30-Dec-16 | 16.31 | 16.57 | 16.22 | 16.30 | 14014531 | |
29-Dec-16 | 16.39 | 16.65 | 16.30 | 16.39 | 14697888 | |
28-Dec-16 | 16.63 | 16.73 | 16.29 | 16.39 | 13509202 | |
27-Dec-16 | 16.52 | 16.87 | 16.42 | 16.61 | 13040453 | |
23-Dec-16 | 16.34 | 16.67 | 16.16 | 16.50 | 18049997 | |
22-Dec-16 | 16.82 | 16.89 | 16.27 | 16.41 | 27951823 | |
21-Dec-16 | 17.52 | 17.55 | 17.01 | 17.08 | 34613928 | |
20-Dec-16 | 18.23 | 18.32 | 17.87 | 17.92 | 16801686 | |
19-Dec-16 | 18.60 | 18.70 | 18.22 | 18.24 | 12251137 | |
16-Dec-16 | 18.76 | 18.89 | 18.53 | 18.63 | 14241736 | |
15-Dec-16 | 18.94 | 19.15 | 18.71 | 18.79 | 11957850 | |
14-Dec-16 | 19.40 | 19.62 | 18.89 | 18.93 | 13468878 | |
13-Dec-16 | 18.97 | 19.59 | 18.94 | 19.37 | 15132159 | |
12-Dec-16 | 19.48 | 19.70 | 18.90 | 18.93 | 15612368 | |
9-Dec-16 | 19.56 | 19.84 | 19.38 | 19.65 | 15956083 | |
8-Dec-16 | 19.50 | 19.71 | 19.08 | 19.64 | 19698311 | |
7-Dec-16 | 18.26 | 19.55 | 18.20 | 19.48 | 32188576 | |
6-Dec-16 | 18.31 | 18.50 | 18.13 | 18.23 | 14032971 | |
5-Dec-16 | 17.96 | 18.36 | 17.87 | 18.23 | 12121693 | |
2-Dec-16 | 18.00 | 18.16 | 17.86 | 17.93 | 12208682 | |
1-Dec-16 | 18.82 | 18.83 | 17.74 | 18.03 | 19612967 | |
30-Nov-16 | 18.20 | 18.80 | 18.18 | 18.49 | 20605390 | |
29-Nov-16 | 18.22 | 18.68 | 18.13 | 18.19 | 13549072 | |
28-Nov-16 | 18.00 | 18.30 | 17.85 | 18.30 | 19281803 | |
25-Nov-16 | 18.27 | 18.31 | 18.03 | 18.06 | 7862681 | |
23-Nov-16 | 18.45 | 18.59 | 18.08 | 18.22 | 16979819 | |
22-Nov-16 | 18.66 | 18.87 | 18.51 | 18.63 | 10693395 | |
21-Nov-16 | 18.72 | 18.91 | 18.59 | 18.60 | 13095559 | |
18-Nov-16 | 18.73 | 18.91 | 18.64 | 18.73 | 12503189 | |
17-Nov-16 | 18.70 | 18.96 | 18.53 | 18.55 | 16224315 | |
16-Nov-16 | 18.98 | 19.15 | 18.59 | 18.63 | 14993344 | |
15-Nov-16 | 19.15 | 19.51 | 18.91 | 18.98 | 19557951 | |
14-Nov-16 | 18.75 | 19.20 | 18.50 | 19.14 | 23121279 | |
11-Nov-16 | 18.35 | 18.73 | 18.07 | 18.55 | 15363776 | |
10-Nov-16 | 19.04 | 19.30 | 18.03 | 18.37 | 31099082 | |
9-Nov-16 | 17.96 | 19.24 | 17.91 | 19.13 | 34170184 | |
8-Nov-16 | 18.22 | 18.56 | 17.77 | 18.38 | 19987464 | |
7-Nov-16 | 18.11 | 18.69 | 18.11 | 18.41 | 26006168 | |
4-Nov-16 | 17.52 | 18.34 | 17.50 | 18.02 | 30988697 | |
3-Nov-16 | 17.55 | 17.86 | 17.26 | 17.58 | 17084589 | |
2-Nov-16 | 17.43 | 17.95 | 17.38 | 17.61 | 20963582 | |
1-Nov-16 | 17.84 | 18.00 | 17.26 | 17.49 | 22624832 | |
31-Oct-16 | 17.65 | 18.04 | 17.64 | 17.95 | 19530470 | |
28-Oct-16 | 17.70 | 18.00 | 17.50 | 17.66 | 29383320 | |
27-Oct-16 | 18.00 | 18.12 | 17.07 | 17.40 | 63791893 | |
26-Oct-16 | 17.58 | 17.66 | 17.17 | 17.29 | 35259271 | |
25-Oct-16 | 17.82 | 17.84 | 17.15 | 17.26 | 32456237 | |
24-Oct-16 | 17.60 | 18.37 | 17.49 | 18.03 | 41781102 | |
21-Oct-16 | 16.95 | 18.35 | 16.74 | 18.09 | 58503852 | |
20-Oct-16 | 17.04 | 17.07 | 16.82 | 16.90 | 15124038 | |
19-Oct-16 | 16.94 | 17.26 | 16.88 | 17.07 | 17392381 | |
18-Oct-16 | 16.86 | 17.13 | 16.79 | 16.83 | 18479753 | |
17-Oct-16 | 16.76 | 16.98 | 16.43 | 16.73 | 25800559 | |
14-Oct-16 | 17.88 | 18.05 | 16.28 | 16.88 | 73675252 | |
13-Oct-16 | 17.86 | 17.99 | 17.67 | 17.79 | 18688297 | |
12-Oct-16 | 18.19 | 18.19 | 17.81 | 18.05 | 23535123 | |
11-Oct-16 | 18.18 | 18.20 | 17.65 | 18.00 | 49156851 | |
10-Oct-16 | 17.49 | 18.24 | 16.93 | 17.56 | 105887343 | |
7-Oct-16 | 19.95 | 20.53 | 19.64 | 19.85 | 38675653 | |
6-Oct-16 | 20.46 | 21.00 | 19.60 | 19.87 | 109388242 | |
5-Oct-16 | 24.32 | 25.25 | 24.13 | 24.87 | 63716832 | |
4-Oct-16 | 23.75 | 23.79 | 23.34 | 23.52 | 22230724 | |
3-Oct-16 | 23.78 | 24.25 | 23.46 | 24.00 | 37555727 | |
30-Sep-16 | 23.02 | 23.25 | 22.82 | 23.05 | 17425201 | |
29-Sep-16 | 22.92 | 23.36 | 22.86 | 23.01 | 26459769 | |
28-Sep-16 | 23.42 | 23.63 | 22.44 | 22.96 | 44513688 | |
27-Sep-16 | 23.21 | 23.98 | 22.90 | 23.72 | 65489542 | |
26-Sep-16 | 21.79 | 23.57 | 21.65 | 23.37 | 95403450 | |
23-Sep-16 | 21.50 | 22.89 | 21.11 | 22.62 | 192415337 | |
22-Sep-16 | 18.52 | 18.92 | 18.44 | 18.63 | 16321143 | |
21-Sep-16 | 18.44 | 18.50 | 18.13 | 18.49 | 16211539 | |
20-Sep-16 | 18.30 | 18.64 | 18.23 | 18.39 | 15910296 | |
19-Sep-16 | 19.22 | 19.24 | 18.28 | 18.36 | 23409732 | |
16-Sep-16 | 18.90 | 19.25 | 18.74 | 19.11 | 40346697 | |
15-Sep-16 | 18.30 | 18.42 | 18.06 | 18.30 | 14542023 | |
14-Sep-16 | 17.93 | 18.39 | 17.90 | 18.08 | 16142107 | |
13-Sep-16 | 17.99 | 18.10 | 17.52 | 17.76 | 15890043 | |
12-Sep-16 | 17.96 | 18.24 | 17.68 | 18.15 | 18286500 | |
9-Sep-16 | 18.40 | 18.82 | 17.92 | 18.11 | 30859215 | |
8-Sep-16 | 18.81 | 19.31 | 18.59 | 18.70 | 45229547 | |
7-Sep-16 | 20.05 | 20.65 | 19.80 | 19.87 | 26593146 | |
6-Sep-16 | 19.74 | 20.14 | 19.48 | 19.93 | 24174808 | |
2-Sep-16 | 19.62 | 19.87 | 19.35 | 19.55 | 19891612 | |
1-Sep-16 | 19.37 | 20.14 | 19.27 | 19.50 | 39755902 | |
31-Aug-16 | 18.39 | 19.60 | 18.38 | 19.21 | 34222625 | |
30-Aug-16 | 18.59 | 18.69 | 18.32 | 18.38 | 8908431 | |
29-Aug-16 | 18.39 | 18.55 | 18.30 | 18.47 | 11417408 | |
26-Aug-16 | 18.40 | 18.53 | 18.10 | 18.30 | 11225899 | |
25-Aug-16 | 18.33 | 18.65 | 18.23 | 18.32 | 13276453 | |
24-Aug-16 | 18.80 | 18.97 | 18.20 | 18.25 | 16788827 | |
23-Aug-16 | 18.65 | 18.93 | 18.65 | 18.69 | 14089337 | |
22-Aug-16 | 18.95 | 18.96 | 18.52 | 18.55 | 17497567 | |
19-Aug-16 | 18.96 | 19.31 | 18.76 | 18.98 | 17026064 | |
18-Aug-16 | 19.56 | 19.60 | 18.92 | 19.00 | 47582533 | |
17-Aug-16 | 20.43 | 20.44 | 19.90 | 20.17 | 22762792 | |
16-Aug-16 | 20.78 | 20.79 | 20.29 | 20.40 | 23527718 | |
15-Aug-16 | 19.85 | 21.10 | 19.83 | 20.86 | 58856771 | |
12-Aug-16 | 19.71 | 19.71 | 19.01 | 19.54 | 28403177 | |
11-Aug-16 | 19.17 | 19.83 | 19.11 | 19.78 | 30959549 | |
10-Aug-16 | 18.67 | 19.57 | 18.56 | 19.04 | 28645020 | |
9-Aug-16 | 18.17 | 18.79 | 17.97 | 18.68 | 19311410 | |
8-Aug-16 | 18.25 | 18.48 | 17.94 | 18.20 | 15502751 | |
5-Aug-16 | 18.19 | 18.58 | 18.14 | 18.26 | 22811743 | |
4-Aug-16 | 17.57 | 18.31 | 17.36 | 18.13 | 33119092 | |
3-Aug-16 | 16.34 | 17.88 | 16.33 | 17.61 | 55611351 | |
2-Aug-16 | 16.61 | 16.70 | 16.20 | 16.42 | 16611322 | |
1-Aug-16 | 16.65 | 16.85 | 16.40 | 16.64 | 26053169 | |
29-Jul-16 | 16.39 | 16.74 | 16.24 | 16.64 | 26057239 | |
28-Jul-16 | 15.89 | 16.34 | 15.88 | 16.31 | 31442403 | |
27-Jul-16 | 16.34 | 16.59 | 15.69 | 15.77 | 83161918 | |
26-Jul-16 | 18.52 | 18.65 | 18.16 | 18.45 | 44132848 | |
25-Jul-16 | 18.43 | 18.70 | 18.17 | 18.65 | 21485283 | |
22-Jul-16 | 18.12 | 18.39 | 17.76 | 18.37 | 19639487 | |
21-Jul-16 | 18.57 | 18.80 | 18.35 | 18.39 | 13961365 |