INCOME STATEMENT OF CANARA BANK

Particulars Mar-17 Mar-18 Mar-19

INCOME
Interest / Discount on Advances / Bills 29,585.67 29,096.44 34,319.28
Income from Investments 10,711.29 10,412.10 10,937.51
Interest on Balance with RBI and Other Inter-
Bank funds 768.2 646.99 828.01
Others 322.49 1,096.56 725.54
Total Interest Earned 41,387.64 41,252.09 46,810.34
Other Income 7,554.40 6,942.85 6,574.96
Total Income 48,942.04 48,194.94 53,385.30
EXPENDITURE
Interest Expended 31,515.87 29,088.76 32,332.22
Payments to and Provisions for Employees 4,915.09 5,444.11 5,675.11
Depreciation 327.54 445.05 416.84
Operating Expenses (excludes Employee Cost
& Depreciation) 3,269.65 3,668.78 4,370.26

Total Operating Expenses 8,512.28 9,557.94 10,462.21

Provision Towards Income Tax 520 2,338.62 -2,674.42

Other Provisions and Contingencies 7,271.97 0 12,918.28
Total Provisions and Contingencies 7,791.97 13,770.48 10,243.86
Total Expenditure 47,820.12 52,417.18 53,038.28
Net Profit / Loss for The Year 1,121.92 -4,222.24 347.02
Net Profit / Loss After EI & Prior Year Items 1,121.92 -4,222.24 347.02
Profit / Loss Brought Forward 0 -2,748.90 0

Total Profit / Loss available for

1,121.92 -6,971.14 347.02
Appropriations
APPROPRIATIONS
Transfer To / From Statutory Reserve 281 0 86.76
Transfer To / From Capital Reserve 777 0 233
Transfer To / From Investment Reserve 0 0 27.26
Dividend and Dividend Tax for The Previous 0 63.92 0
Year
Balance Carried Over To Balance Sheet 63.92 -7,035.06 0
Total Appropriations 1,121.92 -6,971.14 347.02
OTHER INFORMATION
EARNINGS PER SHARE
Basic EPS (Rs.) 20.63 -70.47 4.71
Diluted EPS (Rs.) 20.63 -70.47 4.71
DIVIDEND PERCENTAGE
Equity Dividend Rate (%) 10 0 0

INCOME STATEMENT OF CANARA BANK

Particulars Mar-17 Mar-18 Mar-19
Income on advances 29,585.67 29,096.44 34,319.28
Income on Investments 10,711.29 10,412.10 10,937.51
TOTAL 40,296.96 39,508.54 45,256.79
Interest Expended
Interest on deposits 29,560.08 27,136.16 30,098.46
Interest on borrowings 584.96 720.48 1,051.98
TOTAL 30,145.04 27,856.64 31,150.44
NET INTEREST INCOME 10,151.92 11,651.90 14,106.35
Other Incomes 7,554.40 6,942.85 6,574.96
TOTAL INCOME 17,706.32 18,594.75 20,681.31
Operating Expenses 8,512.28 9,557.94 10,462.21
Provisions and Contingencies 7,791.97 13,770.48 10,243.86
PROFIT BEFORE TAX 1,402.07 -4,733.67 -24.76
Tax
PROFIT AFTER TAX
Dividend
Balance Resevers

Share Capital 597.29 733.24 753.24

Resevers 33,088.25 34,871.59 35,423.99
Book Value 33,685.54 35,604.83 36,177.23
Bool value per share
Intrinstic value
Target Price

Sensitivity Analysis
22.48 6.00% 7.53%
1.00%
2.53%
Operating Expenses
3.00%
4.00%
 BANK VALUATION
Mar-20

36,075.88
11,335.88
1,400.27
122.96
48,934.99
7,813.15
56,748.14

35,811.08
7,134.18
0
4,443.06

11,577.24

480.15
11,115.39
11,595.54
58,983.86
-2,235.72
-2,235.72
0

0
0
0
0
0
0

-26.5
-26.5
 0

BANK
Mar-20 Mar-21 Mar-22
36,075.88 37,627.00 40,449.02 yield- 8%
11,335.88 13,994.76 15,910.64 yield- 7%
47,411.76 51,621.75 56,359.66

33,520.94 43,378.33 43,408.40 cost- 5.38%

1,169.87 5,648.14 10,311.59 cost- 2.16%
34,690.81 49,026.47 53,719.99
12,720.95 2,595.29 2,639.67
7,813.15 8,992.94 10,350.87 growth- 15%
20,534.10 11,588.22 12,990.54
11,577.24 11,754.09 12,635.64 2.53% on advances
11,595.54 16,771.64 18,029.51 3.61% on advances
-2,638.68 -16,937.50 -17,674.61
-4,263.17 -4,448.70 25.17%
-12,674.33 -13,225.91
0 0
-12,674.33 -13,225.91

1,030.23 1,030.23 1,030.23

38,262.73 25,588.40 12,362.48
39,292.96 26,618.63 13,392.71
25.84 13.00
22.48 11.31
20.23 10.18

8.00% 9.00% Adavances

 BANK VALUATION
BALANCE SHEET OF CANARA BANK
Particulars Mar-17 Mar-18 Mar-19 Mar 20
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 597.29 733.24 753.24 1,030.23
Total Share Capital 597.29 733.24 753.24 1,030.23
Revaluation Reserve 5,373.15 6,524.73 6,448.17 0
Reserves and Surplus 27,715.10 28,346.86 28,975.81 38,262.73
Total Reserves and Surplus 33,088.25 34,871.59 35,423.99 38,262.73
Total ShareHolders Funds 33,685.54 35,604.84 36,177.23 39,292.96
Deposits 495,275.24 524,771.86 599,033.27 625,351.18
Borrowings 39,503.56 38,808.51 40,992.29 42,761.77
Other Liabilities and Provisions 15,055.10 17,700.90 18,563.89 16,468.84
Total Capital and Liabilities 583,519.44 616,886.10 694,766.69 723,874.75
ASSETS

Cash and Balances with Reserve 19,922.50 22,100.04 29,919.02 22,570.14

Bank of India
Balances with Banks Money at 38,902.96 27,812.29 36,233.67 45,701.33
Call and Short Notice
Investments 150,265.89 144,053.67 152,985.30 176,244.94
Advances 342,008.76 381,702.99 427,727.27 432,175.20
Fixed Assets 7,168.32 8,318.64 8,410.23 8,276.29
Other Assets 25,251.02 32,898.47 39,491.20 38,906.85
Total Assets 583,519.44 616,886.10 694,766.69 723,874.75
OTHER ADDITIONAL
INFORMATION

Number of Branches 6,083.00 5,849.00 6,310.00 0

Number of Employees 55,717.00 58,855.00 58,350.00 0
Capital Adequacy Ratios (%) 13 13 12 14
KEY PERFORMANCE
INDICATORS
Tier 1 (%) 10 10 9 0
Tier 2 (%) 3 3 3 0
ASSETS QUALITY
Gross NPA 34,202.04 47,468.47 39,224.12 37,041.15
Gross NPA (%) 10 12 9 8
Net NPA 21,648.98 28,542.40 22,955.11 18,250.95
Net NPA (%) 6 7 5 4.22
Net NPA To Advances (%) 6 7 5 0
CONTINGENT LIABILITIES,
COMMITMENTS
Bills for Collection 27,176.31 26,782.08 28,847.92 0
Contingent Liabilities 432,470.42 293,728.89 359,059.22 0

BALANCE SHEET OF CANARA BANK

Particulars Mar-17 Mar-18 Mar-19 Mar-20
Advances 342,008.76 381,702.99 427,727.27 432,175.20
Investments 150,265.89 144,053.67 152,985.30 176,244.94

Deposits 495,275.24 524,771.86 599,033.27 625,351.18

CRR 14,858.26 15,743.16 17,971.00 18,760.54
SLR 89,149.54 94,458.93 107,825.99 112,563.21
391,267.44 414,569.77 473,236.28 494,027.43

Borrowings 39,503.56 38,808.51 40,992.29 42,761.77

NIIM
multiple 0.87
Margin of Safety 10%
 Yield Calculation
Mar-17 Mar-18 Mar-19
Advances 8.65 7.62 8.02
Investments 7.13 7.23 7.15

Growth Rate Calculation

Mar-17 Mar-18 Mar-19
Advances 5.32 11.6 12.05
Investments 5.59 -4.13 6.19
Deposits 3.22716 5.9556 14.15117
Other Income 54.95 -8.09 -5.29

CANARA BANK

Mar-17 Mar-18 Mar-19

Interest on deposits 29560.076 27136.161 30098.4624

Interest on borrowings 584.96 720.48 1051.98

Cost Calculation
Mar-17 Mar-18 Mar-19
Deposits 5.97 5.17 5.02

Borrowings 1.48 1.86 2.57

Mar-17 Mar-18 Mar-19

Operating expenses 2.49 2.50 2.45

Provisions and Contingencies 2.28 3.61 2.39

BOOK VALUE PER SHARE

Mar-17 Mar-18 Mar-19 Mar-20
415 315 348 281

avergage price of 2020 218.12 0.78

avergage price of 2019 256.43 0.74
0.87
avgerage price of 2018 342.02 1.09
 average price of 2017 259.1 0.62

BANK
Mar-21 Mar-22
464,588.34 499,432.47 growth- 7.50%
200,372.87 227,803.92 growth- 13.69%

625,784.66 626,218.45 growth -6.93%

31,761.58 53,772.36 CRR-3%
190,569.51 322,634.19 SLR-18%
403,453.57 249,811.90

261,507.64 477,424.49

0.39 0.36
 Mar-20
8.35 8%
6.43 7%

on
Mar-20
1.03 7.50%
15.2 13.69% Expected
4.39339 6.93%
18.83 15%

Mar-20

33520.938
1169.87

Mar-20
5.36 5.38%

2.74 2.16%

Mar-20

2.68 2.53%
2.68 3.61%

339.75
 INCOME STATEMENT OF SBI
Particulars Mar-17 Mar-18 Mar-19
INCOME
Interest / Discount on Advances / Bills 156,790.48 144,958.59 166,124.58
Income from Investments 64,201.37 75,036.62 80,243.51
Interest on Balance with RBI and Other 2,591.57 2,410.75 1,324.76
Inter-Bank funds
Others 6,864.07 6,564.32 5,629.29
TOTAL INTEREST EARNED 230,447.49 228,970.28 253,322.14
Other Income 68,192.96 77,557.24 76,898.74

Total Income 298,640.45 306,527.52 330,220.88

EXPENDITURE
Interest Expended 149,114.67 146,602.98 155,867.46
Payments to and Provisions for 35,691.21 35,410.62 43,795.01
Employees
Depreciation 2,911.03 3,094.39 0

Depreciation on Leased Assets 3.65 10.68 0

Operating Expenses (excludes 48,684.18 57,638.68 71,005.30

Employee Cost & Depreciation)
TOTAL OPERATING EXPENSES 87,290.07 96,154.37 114,800.31

Provision Towards Income Tax 4,842.56 1,747.29 2,151.41

Provision Towards Deferred Tax -3,507.06 -9,804.79 0

Other Provisions and Contingencies 61,290.88 76,015.08 54,799.11
TOTAL PROVISIONS AND 62,626.38 67,957.58 56,950.52
CONTINGENCIES
TOTAL EXPENDITURE 299,031.13 310,714.93 327,618.29
NET PROFIT / LOSS FOR THE YEAR -390.67 -4,187.41 2,602.59
NET PROFIT / LOSS AFTER EI & PRIOR -390.67 -4,187.41 3,069.07
YEAR ITEMS
Minority Interest 338.62 -807.04 -1,050.91
Share Of Profit/Loss Of Associates 293.28 438.16 281.48
CONSOLIDATED PROFIT/LOSS AFTER 241.23 -4,556.29 2,299.64
MI AND ASSOCIATES
Profit / Loss Brought Forward 3,279.83 -4,340.04 0
TOTAL PROFIT / LOSS AVAILABLE FOR 3,521.07 -8,896.33 0
APPROPRIATIONS
APPROPRIATIONS
Transfer To / From Statutory Reserve 3,254.36 59.95 0
Transfer To / From Revenue And Other 2,110.22 921.21 0
Reserves
Dividend and Dividend Tax for The 0 0 0
Previous Year
Equity Share Dividend 2,108.56 0 0
Tax On Dividend 387.97 63.71 0
Balance Carried Over To Balance Sheet -4,340.04 -9,941.20 0

TOTAL APPROPRIATIONS 3,521.07 -8,896.33 0

OTHER ADDITIONAL INFORMATION
EARNINGS PER SHARE
Basic EPS (Rs.) 0 -5 3
Diluted EPS (Rs.) 0 -5 3

INCOME STATEMENT OF SBI

Pariculars Mar-17 Mar-18 Mar-19
Income on advances 156,790.48 144,958.59 166,124.58
Income on Investments 64,201.37 75,036.62 80,243.51
TOTAL 220,991.85 219,995.21 246,368.09
Interest Expended
Interest on deposits 105,598.75 135,725.70 140,272.36
Interest on borrowings 3,837.46 5,312.42 9,838.95
TOTAL 109,436.21 141,038.12 150,111.31
NET INTEREST INCOME 111,555.64 78,957.09 96,256.78
Other Incomes 68,192.96 77,557.24 76,898.74
TOTAL INCOME 179,748.60 156,514.33 173,155.52
Operating Expenses 87,290.07 96,154.37 114,800.31
Provisions and Contingencies 62,626.38 67,957.58 56,950.52
PROFIT BEFORE TAX 29,832.15 -7,597.62 1,404.69
Tax 7,508.75 -1,912.32 353.56
PROFIT AFTER TAX 22,323.40 -5,685.30 1,051.13
Dividend
Balance Resevers

Share Capital 797.35 892.46 892.46

Resevers 216,394.80 229,429.49 233,603.20
Book Value 217,192.15 230,321.95 234,495.66
Bool value per share
Intrinstic value
Target Price

Sensitivity Analysis
461.59 6.00% 6.24%
4.00%
Operating Expenses
 5.05%
Operating Expenses
5.50%
6.00%
 SBI BANK VA
BALANCES SHEET OF SBI
Mar-20 Particulars Mar-17 Mar-18
EQUITIES AND LIABILITIES
185,494.19 SHAREHOLDER'S FUNDS
74,812.87 Equity Share Capital 797.35 892.46
3,066.25 TOTAL SHARE CAPITAL 797.35 892.46

6,478.34 Revaluation Reserve 35,593.88 24,847.99

269,851.66 Reserves and Surplus 797.35 892.46
98,158.99 TOTAL RESERVES AND 216,394.80 229,429.49
SURPLUS
368,010.65 TOTAL SHAREHOLDERS 180,800.92 204,581.50
FUNDS
Minority Interest 6,480.65 4,615.25
161,123.80 Deposits 2,599,810.66 2,722,178.28
48,850.95 Borrowings 336,365.66 369,079.34

3,661.56 Other Liabilities and 285,272.44 290,238.19

Provisions
0 TOTAL CAPITAL AND 3,445,121.56 3,616,433.00
LIABILITIES
79,269.06 ASSETS

131,781.56 Cash and Balances with 161,018.61 150,769.46

Reserve Bank of India
4,372.77 Balances with Banks Money 112,178.54 44,519.65
at Call and Short Notice

7,502.08 Investments 1,027,280.87 1,183,794.24

45,053.61 Advances 1,896,886.82 1,960,118.54
56,928.46 Fixed Assets 50,940.74 41,225.79

349,833.82 Other Assets 196,815.98 236,005.33

18,176.83 TOTAL ASSETS 3,445,121.56 3,616,433.00
18,176.83 CONTINGENT LIABILITIES,
COMMITMENTS
-1,372.17 Bills for Collection 77,727.06 195,961.17
2,963.14 Contingent Liabilities 1,184,907.82 1,044,433.85
19,767.80

-8,328.40 BOOK VALUE PER SHARE

11,439.40
Mar-17 Mar-18 Mar-19
190.97 199 200.07
4,538.18
 8,254.91
avergage price of 2020 309.31 1.41
0
avergage price of 2019 276.79 1.38
0 avgerage price of 2018 289.52 1.45
8.06 average price of 2017 240.39 1.26
-1,361.74

11,439.40

22
22

EMENT OF SBI
Mar-20 Mar-21 Mar-22 Particulars
185,494.19 195,077.64 207,255.37 yield- 7.73% Advances
74,812.87 92,309.31 107,353.42 yield- 6.46% Investments
260,307.06 287,386.96 314,608.79
Deposits
147,398.96 130,133.73 142,951.90 cost- 4.58% CRR
6,891.11 19,496.84 21,436.61 cost - 1.76% SLR
154,290.07 149,630.57 164,388.51
106,016.99 137,756.38 150,220.28
98,158.99 115,827.61 136,676.58 growth- 18.55%Borrowings
204,175.98 253,583.99 286,896.85
131,781.56 127,468.80 135,426.04 NIIM
56,928.46 73,933.23 78,548.52 multiple
15,465.96 52,181.96 72,922.30 Margin of Safety
3,892.78 13,134.20 18,354.54 25.17%
11,573.18 39,047.76 54,567.76
0 0
39,047.76 54,567.76

892.46 892.46 892.46

250,167.66 289,215.42 343,783.18
251,060.12 290,107.88 344,675.64
325.07 386.21
461.59 548.42
415.31 493.15

Analysis
7.00% 8.00% Adavances
 SBI BANK VALUATION
OF SBI
Mar-19 Mar-20 Yield Calculation of Advances an
Mar-17
Advances 8.27
892.46 892.46 Investments 6.25
892.46 892.46

24,653.94 23,762.67 Growth rate Calculati

892.46 892.46 Mar-17
233,603.20 250,167.66
Advances 1.42
208,949.26 226,405.00
Investments 45.67
6,036.99 7,943.82 Deposits 15.34
2,940,541.06 3,274,160.63 Other income 33.66
413,747.66 332,900.67

293,645.69 331,427.10
STATE BANK OF INDIA
3,888,467.06 4,197,492.34
Mar-17

Int. on deposits 105598.75

177,362.74 166,968.46
Int. on borrowings 3837.46
48,149.52 87,346.80

1,119,247.77 1,228,284.28 Cost Calculation

2,226,853.67 2,374,311.18 Mar-17
40,703.05 40,078.17
deposits 4.06
276,150.31 300,503.45 borrowings 1.14
3,888,467.06 4,197,492.34

Mar-17
0 55,790.70 Operating Expenses 4.60
1,121,246.28 1,221,083.11 Provisions and Contingencies 3.30

SHARE

Mar-20

219.66 202.425
 1.42

BALANCE SHEET OF SBI

Mar-17 Mar-18 Mar-19 Mar-20 Mar-21
1,896,886.82 1,960,118.54 2,226,853.67 2,374,311.18 2,522,527.56
1,027,280.87 1,183,794.24 1,119,247.77 1,228,284.28 1,428,463.91

2,599,810.66 2,722,178.28 2,940,541.06 3,274,160.63 3,596,665.45

77,994.32 81,665.35 88,216.23 98,224.82 107,899.96
467,965.92 489,992.09 529,297.39 589,348.91 647,399.78
2,053,850.42 2,150,520.84 2,323,027.44 2,586,586.90 2,841,365.71

336,365.66 369,079.34 413,747.66 332,900.67 1,109,625.76

3.49
1.42
10%
culation of Advances and Investment
Mar-18 Mar-19 Mar-20
7.40 7.46 7.81 7.73%
6.34 7.17 6.09 6.46%

Growth rate Calculation

Mar-18 Mar-19 Mar-20

3.33 13.60 6.62 6.24%

15.23 -5.45 9.74 16.30%

4.7 8.02 11.34 9.85%
13.73 -0.84 27.64 18.55%

ATE BANK OF INDIA

Mar-18 Mar-19 Mar-20

135725.7 140272.36 147398.96

5312.42 9838.95 6891.11

Cost Calculation
Mar-18 Mar-19 Mar-20

4.99 4.77 4.50 4.58%

1.44 2.38 2.07 1.76%

Mar-18 Mar-19 Mar-20

4.91 5.16 5.55 5.05%
3.47 2.56 2.40 2.93%
 Mar-22
2,679,996.34 growth - 6.24%
1,661,267.82 growth - 16.30%

3,950,937.00 growth - 9.85%

118,528.11 CRR-3%
711,168.66 SLR-18%
3,121,240.23

1,220,023.93

3.46
 CANARA BANK HISTORICAL DATA
Date Price Open High Low Vol. Change %
Mar 31, 2020 90.5 90 92.15 86.8 6.56M 4.20%
Mar 30, 2020 86.85 89 89.55 84.7 5.78M -3.55%
Mar 27, 2020 90.05 90.45 95.5 87.7 12.35M 3.03%
Mar 26, 2020 87.4 84 91.45 82.9 9.93M 4.48%
Mar 25, 2020 83.65 77.5 86.7 77 7.83M 4.04%
Mar 24, 2020 80.4 79.25 83 73.65 11.49M 5.65%
Mar 23, 2020 76.1 91.5 91.5 75 6.55M -20.94%
Mar 20, 2020 96.25 99.8 102.95 95.45 20.40M -2.83%
Mar 19, 2020 99.05 90.65 104.95 89.7 16.99M 3.34%
Mar 18, 2020 95.85 101.5 101.8 92.5 12.25M -3.38%
Mar 17, 2020 99.2 100.6 104.9 98 12.13M -0.45%
Mar 16, 2020 99.65 99.7 102.8 97.5 11.98M -7.22%
Mar 13, 2020 107.4 89.2 109.4 82 18.45M 9.04%
Mar 12, 2020 98.5 108 109.7 97.05 15.18M -15.56%
Mar 11, 2020 116.65 121.65 123.8 115.3 10.04M -4.11%
Mar 09, 2020 121.65 125 127.85 120 9.43M -6.78%
Mar 06, 2020 130.5 130 132.7 127.4 8.27M -6.18%
Mar 05, 2020 139.1 139.75 143.35 133.95 14.18M 0.14%
Mar 04, 2020 138.9 142 142.2 135.2 10.60M -2.01%
Mar 03, 2020 141.75 139.75 143.5 137.8 12.87M 2.61%
Mar 02, 2020 138.15 146.3 147.9 136.2 10.11M -3.86%
Feb 28, 2020 143.7 150 150.7 140.15 9.48M -7.62%
Feb 27, 2020 155.55 159.4 160.45 154.25 8.50M -2.72%
Feb 26, 2020 159.9 161.5 163.1 159.1 6.95M -1.84%
Feb 25, 2020 162.9 166.55 166.65 162.35 7.34M -1.60%
Feb 24, 2020 165.55 171 171.7 164.45 5.91M -4.11%
Feb 20, 2020 172.65 173.4 177.4 171.15 7.29M -0.58%
Feb 19, 2020 173.65 174.4 176.35 171.5 6.71M 0.49%
Feb 18, 2020 172.8 175 175 167.55 9.14M -1.14%
Feb 17, 2020 174.8 180.8 181.3 174.2 6.86M -3.05%
Feb 14, 2020 180.3 183.3 185.5 179.55 8.61M -1.48%
Feb 13, 2020 183 185.5 187.55 182.6 8.34M -0.92%
Feb 12, 2020 184.7 188.95 189.75 182.85 7.93M -1.55%
Feb 11, 2020 187.6 188.9 191.45 186.65 6.49M 0.24%
Feb 10, 2020 187.15 189.95 191.8 185.95 6.62M -1.50%
Feb 07, 2020 190 189.95 193.15 186.9 11.22M 0.24%
Feb 06, 2020 189.55 185.15 194.4 184.1 16.77M 3.02%
Feb 05, 2020 184 186 188 182.9 10.15M -0.92%
Feb 04, 2020 185.7 190 192.65 184.8 10.70M -0.67%
Feb 03, 2020 186.95 192 193.95 186 10.16M -2.66%
Feb 01, 2020 192.05 202.35 205.55 189.3 7.51M -5.23%
Jan 31, 2020 202.65 204 205.35 200.4 7.01M 0.20%
Jan 30, 2020 202.25 203.5 204.7 200.15 7.10M -0.91%
Jan 29, 2020 204.1 205.85 207.9 203.55 5.80M 0.25%
Jan 28, 2020 203.6 211 211.95 202.65 10.80M -3.21%
Jan 27, 2020 210.35 215.9 217.15 208.95 6.49M -3.86%
Jan 24, 2020 218.8 221.9 224.2 217.5 7.29M -0.86%
Jan 23, 2020 220.7 219.05 226.75 217.1 13.91M 0.82%
Jan 22, 2020 218.9 220.35 221.5 216.6 4.52M -0.11%
Jan 21, 2020 219.15 217.3 221.3 216 6.07M 0.14%
Jan 20, 2020 218.85 222.25 223.65 216.65 5.64M -1.24%
Jan 17, 2020 221.6 216.1 223.7 215.8 8.37M 1.14%
Jan 16, 2020 219.1 218.7 222.8 215.5 8.31M 0.44%
Jan 15, 2020 218.15 213.05 219.4 209.05 11.67M 1.21%
Jan 14, 2020 215.55 216.2 218.05 214.1 5.88M -0.28%
Jan 13, 2020 216.15 215 216.8 213.6 5.89M 0.93%
Jan 10, 2020 214.15 214.1 218.6 212.2 9.32M 0.33%
Jan 09, 2020 213.45 213.6 215.75 210.75 8.67M 2.72%
Jan 08, 2020 207.8 202.5 209.4 200.45 15.14M -0.12%
Jan 07, 2020 208.05 213.4 214.3 204.7 14.22M 0.29%
Jan 06, 2020 207.45 220.55 220.75 205.6 13.65M -6.41%
Jan 03, 2020 221.65 227.8 228.5 220.65 6.65M -3.15%
Jan 02, 2020 228.85 222.4 229.8 220.95 7.03M 3.25%
Jan 01, 2020 221.65 222.1 223.35 219.8 4.22M 0.14%
Dec 31, 2019 221.35 221.65 223.5 220.7 5.16M -0.18%
Dec 30, 2019 221.75 224.7 225 220 6.06M -1.09%
Dec 27, 2019 224.2 222 228.25 222 17.18M 1.79%
Dec 26, 2019 220.25 225.7 225.85 219.55 6.67M -2.44%
Dec 24, 2019 225.75 226.8 227.95 224.8 4.83M -0.09%
Dec 23, 2019 225.95 229.2 232.85 224.3 7.84M -1.76%
Dec 20, 2019 230 224 231.65 223.95 8.95M 3.14%
Dec 19, 2019 223 222.9 225.25 221.7 4.76M -0.11%
Dec 18, 2019 223.25 229 229.4 221.05 7.29M -2.55%
Dec 17, 2019 229.1 228 231.95 227 5.94M 0.68%
Dec 16, 2019 227.55 230.5 230.5 225.65 6.65M -0.13%
Dec 13, 2019 227.85 219 228.65 219 10.18M 4.59%
Dec 12, 2019 217.85 214 218.9 213.2 5.92M 2.35%
Dec 11, 2019 212.85 211.1 214 208.4 5.24M 1.04%
Dec 10, 2019 210.65 213.1 215.8 209.6 7.65M -1.10%
Dec 09, 2019 213 208 216.5 206.35 12.16M 2.31%
Dec 06, 2019 208.2 218.65 219.75 206.1 8.24M -4.32%
Dec 05, 2019 217.6 224 225.35 216.7 6.77M -2.88%
Dec 04, 2019 224.05 217.5 224.9 216.25 7.21M 3.20%
Dec 03, 2019 217.1 226.8 227.35 216.2 6.58M -4.13%
Dec 02, 2019 226.45 226.3 227.85 222.75 4.81M -0.31%
Nov 29, 2019 227.15 231.75 234.25 226.15 7.78M -2.15%
Nov 28, 2019 232.15 228.55 232.9 227.4 11.26M 2.20%
Nov 27, 2019 227.15 223 228 222.7 5.96M 2.00%
Nov 26, 2019 222.7 227 229.55 218 8.94M -1.68%
Nov 25, 2019 226.5 220.8 227.45 220.8 7.95M 2.40%
Nov 22, 2019 221.2 221.8 226 220.3 8.42M -0.29%
Nov 21, 2019 221.85 225 226.55 220.85 8.72M -0.29%
Nov 20, 2019 222.5 224 228.15 220.2 16.37M 0.61%
Nov 19, 2019 221.15 210.9 223 209.4 16.90M 4.91%
Nov 18, 2019 210.8 206.8 211.45 205.3 9.06M 2.73%
Nov 15, 2019 205.2 203.5 214.4 202.55 21.44M 2.55%
Nov 14, 2019 200.1 197.9 201.45 193.7 6.63M 1.60%
Nov 13, 2019 196.95 203.4 204.65 196.05 5.47M -3.17%
Nov 11, 2019 203.4 200.85 204.1 199 6.45M 1.02%
Nov 08, 2019 201.35 208.5 209.25 200.4 7.69M -3.94%
Nov 07, 2019 209.6 213.95 215 208.35 8.21M -0.62%
Nov 06, 2019 210.9 206.8 214.5 202.25 18.83M 1.98%
Nov 05, 2019 206.8 208 213.65 205.25 10.32M -0.51%
Nov 04, 2019 207.85 208 211.6 206.65 6.35M 0.36%
Nov 01, 2019 207.1 203.7 209.9 202.6 8.37M 1.74%
Oct 31, 2019 203.55 201.1 209.1 200.5 11.15M 1.75%
Oct 30, 2019 200.05 196 202.1 194.15 7.63M 2.46%
Oct 29, 2019 195.25 192 198.4 191.5 5.77M 1.43%
Oct 27, 2019 192.5 192.5 192.5 192.5 - -0.10%
Oct 25, 2019 192.7 188.5 193.9 185.65 7.57M 2.72%
Oct 24, 2019 187.6 192.85 192.85 184.2 7.64M -2.06%
Oct 23, 2019 191.55 190 193.75 187.3 5.86M 0.98%
Oct 22, 2019 189.7 188.5 195.2 187.7 6.36M 0.45%
Oct 18, 2019 188.85 186 190 185 6.75M 1.26%
Oct 17, 2019 186.5 179.9 187.25 178.8 7.64M 3.55%
Oct 16, 2019 180.1 181.75 182.8 178.55 5.93M -0.28%
Oct 15, 2019 180.6 179.5 181.85 176.8 6.72M 0.78%
Oct 14, 2019 179.2 180 183.7 178.1 6.58M 0.08%
Oct 11, 2019 179.05 179 181.75 175.6 8.45M 0.53%
Oct 10, 2019 178.1 183 183.7 176.65 6.43M -3.34%
Oct 09, 2019 184.25 178.6 185.7 174.3 9.18M 2.70%
Oct 07, 2019 179.4 181.15 182.65 178 5.63M -0.33%
Oct 04, 2019 180 183 185.7 178.25 9.21M -0.77%
Oct 03, 2019 181.4 176.3 183.75 175.1 8.06M 1.85%
Oct 01, 2019 178.1 183.5 185.75 170.6 10.79M -2.36%
Sep 30, 2019 182.4 190 190.7 180 8.82M -3.80%
Sep 27, 2019 189.6 193 194.65 188.5 8.62M -1.61%
Sep 26, 2019 192.7 193.05 198.2 191.5 9.45M 0.50%
Sep 25, 2019 191.75 202 202 190.4 8.34M -5.66%
Sep 24, 2019 203.25 210.7 210.7 201.2 8.71M -3.10%
Sep 23, 2019 209.75 207 212.2 195.55 15.65M 4.04%
Sep 20, 2019 201.6 190.9 205.3 186.7 14.15M 6.19%
Sep 19, 2019 189.85 195 195.55 187.35 8.06M -3.11%
Sep 18, 2019 195.95 195.65 199.9 194.3 7.30M 0.98%
Sep 17, 2019 194.05 202.8 204.2 193.1 7.28M -4.50%
Sep 16, 2019 203.2 203 206.4 200.2 6.17M -0.10%
Sep 13, 2019 203.4 203.95 204.25 196.25 8.92M -0.05%
Sep 12, 2019 203.5 205 207.3 201.8 7.33M -0.49%
Sep 11, 2019 204.5 198.1 206 198.1 8.27M 3.31%
Sep 09, 2019 197.95 191.35 198.65 190.7 9.88M 3.26%
Sep 06, 2019 191.7 193 195.9 190.9 8.06M 0.08%
Sep 05, 2019 191.55 194.6 195 190.35 11.06M -0.57%
Sep 04, 2019 192.65 194 198.9 190.6 16.86M -2.21%
Sep 03, 2019 197 214 214 194.05 21.76M -10.70%
Aug 30, 2019 220.6 222.15 224.65 216.75 7.90M 0.00%
Aug 29, 2019 220.6 225 226.7 217.75 4.79M -2.78%
Aug 28, 2019 226.9 229.4 231.65 225.2 4.77M -1.15%
Aug 27, 2019 229.55 226 233.05 225.9 7.89M 2.57%
Aug 26, 2019 223.8 226.95 226.95 215.7 8.30M 3.28%
Aug 23, 2019 216.7 209.2 219.25 207.4 7.12M 3.29%
Aug 22, 2019 209.8 219.7 221.65 208.3 6.64M -4.55%
Aug 21, 2019 219.8 225 226.85 218.5 5.94M -2.42%
Aug 20, 2019 225.25 231.35 232 223.35 5.17M -2.53%
Aug 19, 2019 231.1 237.15 237.4 229.2 5.46M -2.08%
Aug 16, 2019 236 224.4 239 222 7.51M 4.75%
Aug 14, 2019 225.3 222 228 221.1 4.52M 1.85%
Aug 13, 2019 221.2 228.55 231.9 220 4.23M -3.22%
Aug 09, 2019 228.55 228.55 232.7 225.55 4.76M 0.31%
Aug 08, 2019 227.85 226.5 229.4 220.15 7.74M 1.15%
Aug 07, 2019 225.25 233.9 236.2 222.8 7.61M -2.99%
Aug 06, 2019 232.2 226.75 234.8 225.95 4.24M 1.42%
Aug 05, 2019 228.95 229 230.6 220 5.65M -1.61%
Aug 02, 2019 232.7 230 234.95 226 5.82M 0.43%
Aug 01, 2019 231.7 234 237.2 228.5 4.42M -1.99%
Jul 31, 2019 236.4 231.4 237.6 229.3 4.78M 1.79%
Jul 30, 2019 232.25 240.5 242.25 231.35 6.56M -3.15%
Jul 29, 2019 239.8 240.6 243.9 236.35 5.43M -0.23%
Jul 26, 2019 240.35 240 246.4 239.2 6.97M 0.46%
Jul 25, 2019 239.25 250 250 235.65 12.03M -3.57%
Jul 24, 2019 248.1 256 257.6 242.4 11.35M -3.16%
Jul 23, 2019 256.2 266 266.5 255 4.69M -3.08%
Jul 22, 2019 264.35 264.3 269 260.55 4.67M -0.38%
Jul 19, 2019 265.35 270 271.7 264 4.92M -1.17%
Jul 18, 2019 268.5 280.15 280.65 267.25 5.35M -4.18%
Jul 17, 2019 280.2 276.65 280.8 275.1 3.92M 1.28%
Jul 16, 2019 276.65 273 277.15 271.6 3.89M 1.00%
Jul 15, 2019 273.9 283.6 283.9 272 6.50M -3.69%
Jul 12, 2019 284.4 280.5 287.05 278.8 5.07M 1.43%
Jul 11, 2019 280.4 277.95 281.75 275.45 3.76M 1.85%
Jul 10, 2019 275.3 277 279.35 272.35 5.87M 0.02%
Jul 09, 2019 275.25 268.3 276.9 266.45 7.15M 1.96%
Jul 08, 2019 269.95 289.65 291 266.75 12.01M -7.28%
Jul 05, 2019 291.15 288.3 296.55 284.85 10.90M 1.39%
Jul 04, 2019 287.15 288 293.45 284.45 7.39M -0.21%
Jul 03, 2019 287.75 283.9 289.6 281.8 4.68M 1.62%
Jul 02, 2019 283.15 285 287.35 281.2 3.68M -0.77%
Jul 01, 2019 285.35 286.3 287.65 281.6 7.05M 0.33%
Jun 28, 2019 284.4 279 291.8 277.8 12.35M 2.12%
Jun 27, 2019 278.5 280.15 281.5 276.25 4.25M 0.00%
Jun 26, 2019 278.5 274.4 280 272 3.83M 1.44%
Jun 25, 2019 274.55 272.4 276.4 271 3.15M 0.53%
Jun 24, 2019 273.1 271 273.95 269.5 3.61M 0.89%
Jun 21, 2019 270.7 266.5 272.5 265.55 4.69M 0.88%
Jun 20, 2019 268.35 259.75 269.5 257.25 4.72M 4.19%
Jun 19, 2019 257.55 262 265.35 254.8 5.40M -0.98%
Jun 18, 2019 260.1 259.8 266.4 256.4 5.53M 0.60%
Jun 17, 2019 258.55 263.9 265.5 257.3 4.18M -1.80%
Jun 14, 2019 263.3 260.1 266.95 258.25 5.29M 0.40%
Jun 13, 2019 262.25 268.1 269 253.3 7.50M -2.33%
Jun 12, 2019 268.5 267.5 269.95 265 3.85M 0.13%
Jun 11, 2019 268.15 259.9 269.4 258 5.57M 3.81%
Jun 10, 2019 258.3 265.9 268.35 255.7 4.26M -1.77%
Jun 07, 2019 262.95 261.7 265.9 257.55 4.89M 0.46%
Jun 06, 2019 261.75 272.5 274.25 260.1 5.45M -4.71%
Jun 04, 2019 274.7 272 280.35 270.6 7.20M 0.94%
Jun 03, 2019 272.15 267 273.3 264.85 3.84M 1.62%
May 31, 2019 267.8 274.1 276.35 263.05 5.62M -1.58%
May 30, 2019 272.1 273 275 268.2 5.06M -0.13%
May 29, 2019 272.45 279.5 279.9 271.2 3.48M -2.96%
May 28, 2019 280.75 282.25 284.4 276.75 5.82M -0.07%
May 27, 2019 280.95 274.65 285.55 273.8 7.11M 1.78%
May 24, 2019 276.05 261.5 277.8 260.8 8.56M 6.54%
May 23, 2019 259.1 265 279.4 257.3 10.40M 0.68%
May 22, 2019 257.35 259.45 262.95 255.1 5.95M -1.02%
May 21, 2019 260 265.9 269.9 257.1 5.88M -2.16%
May 20, 2019 265.75 257.8 268.95 254.35 7.20M 8.23%
May 17, 2019 245.55 242.5 247.4 241 3.81M 1.15%
May 16, 2019 242.75 244.4 244.85 239.1 4.20M -0.33%
May 15, 2019 243.55 249 250.55 242.3 4.09M -2.01%
May 14, 2019 248.55 243.95 251 238.45 6.64M 2.12%
May 13, 2019 243.4 262.5 266.65 240.5 13.38M -8.32%
May 10, 2019 265.5 258.1 268.7 256.25 9.74M 3.33%
May 09, 2019 256.95 256 259.65 255.2 3.07M 0.08%
May 08, 2019 256.75 256.9 262.4 254.55 5.19M -0.29%
May 07, 2019 257.5 267.3 268.75 255.5 3.71M -3.03%
May 06, 2019 265.55 261.95 267.95 260.8 3.49M -0.56%
May 03, 2019 267.05 263.45 269.7 262.65 4.25M 1.85%
May 02, 2019 262.2 259.5 266.55 257.85 4.48M 0.67%
Apr 30, 2019 260.45 274 274.65 254.25 6.57M -4.74%
Apr 26, 2019 273.4 272.4 274.1 269 3.46M 0.68%
Apr 25, 2019 271.55 273 275.1 270.45 2.86M -0.71%
Apr 24, 2019 273.5 270.45 274.4 267.75 3.19M 1.13%
Apr 23, 2019 270.45 267.9 274.2 266.3 4.68M 1.10%
Apr 22, 2019 267.5 275 275.2 265.5 4.15M -3.52%
Apr 18, 2019 277.25 280.8 281.25 273.15 3.97M -1.00%
Apr 16, 2019 280.05 282.2 283.9 278.4 3.02M -0.25%
Apr 15, 2019 280.75 285.65 287.5 279.7 4.08M -1.44%
Apr 12, 2019 284.85 280 285.8 278.2 4.39M 1.51%
Apr 11, 2019 280.6 281.5 283.5 277.7 4.62M -0.34%
Apr 10, 2019 281.55 284.2 286.85 280.35 5.62M -1.86%
Apr 09, 2019 286.9 274.75 288.5 272.2 8.56M 4.82%
Apr 08, 2019 273.7 280.8 284.4 272.15 5.56M -2.23%
Apr 05, 2019 279.95 283.5 284.8 278.15 4.48M -0.66%
Apr 04, 2019 281.8 285.95 289.95 280.75 7.49M -1.17%
Apr 03, 2019 285.15 297 300.5 283.2 6.24M -3.62%
Apr 02, 2019 295.85 294.75 298.4 291 6.41M 0.73%
Apr 01, 2019 293.7 293 302.1 292 5.94M 0.82%
Mar 29, 2019 291.3 296.2 297.6 288.5 7.44M -1.74%
Mar 28, 2019 296.45 284 300 284 10.37M 3.65%
Mar 27, 2019 286 282 287.5 279.3 6.85M 1.71%
Mar 26, 2019 281.2 270.9 283.3 270.3 6.29M 4.07%
Mar 25, 2019 270.2 268 272.3 266.2 3.12M -0.57%
Mar 22, 2019 271.75 276.9 278.4 270.85 4.11M -1.61%
Mar 20, 2019 276.2 276 278.25 272.85 5.25M -0.05%
Mar 19, 2019 276.35 273.1 281.7 271.75 8.19M 1.52%
Mar 18, 2019 272.2 266.5 273.5 261.95 5.68M 2.87%
Mar 15, 2019 264.6 263.7 269.85 262.15 5.65M 0.99%
Mar 14, 2019 262 264.75 266 258.6 5.87M -0.38%
Mar 13, 2019 263 256.2 263.9 253.75 7.06M 2.57%
Mar 12, 2019 256.4 262.9 263.6 255.1 4.22M -1.14%
Mar 11, 2019 259.35 255.9 262.95 255.65 4.71M 2.11%
Mar 08, 2019 254 255.25 258.3 252.85 3.65M -1.30%
Mar 07, 2019 257.35 252.9 258.95 249 5.45M 1.80%
Mar 06, 2019 252.8 254.95 257.5 251 4.94M -0.22%
Mar 05, 2019 253.35 243.9 255 242.2 6.41M 4.52%
Mar 01, 2019 242.4 232.7 244.35 232.5 6.84M 4.73%
Feb 28, 2019 231.45 230.1 233.9 229.1 5.53M 0.11%
Feb 27, 2019 231.2 219 232.55 219 13.08M 6.08%
Feb 26, 2019 217.95 219 220.55 213.35 4.61M -2.18%
Feb 25, 2019 222.8 223.8 223.8 221.4 2.32M 0.36%
Feb 22, 2019 222 221.5 223.75 218.6 3.40M 0.23%
Feb 21, 2019 221.5 225 225 220.35 4.45M 1.35%
Feb 20, 2019 218.55 216.5 219.8 215.75 3.64M 1.72%
Feb 19, 2019 214.85 214.9 221.4 213.65 6.22M 0.56%
Feb 18, 2019 213.65 216.5 217.3 212.8 3.20M -0.74%
Feb 15, 2019 215.25 223.7 223.85 213.3 5.23M -3.78%
Feb 14, 2019 223.7 219.6 226 218.1 5.85M 1.68%
Feb 13, 2019 220 221.35 223.35 219.05 3.59M -0.27%
Feb 12, 2019 220.6 225 227.6 219.8 4.17M -1.96%
Feb 11, 2019 225 228.75 229.5 223.8 3.15M -1.42%
Feb 08, 2019 228.25 236 236.15 226.9 4.17M -3.71%
Feb 07, 2019 237.05 236.05 241.5 233.9 4.89M 0.62%
Feb 06, 2019 235.6 232.5 236.95 226.55 4.32M 1.93%
Feb 05, 2019 231.15 236 237.65 229.6 4.36M -1.64%
Feb 04, 2019 235 239 239.3 230.35 5.00M -1.28%
Feb 01, 2019 238.05 252 252.4 235.1 5.88M -4.84%
Jan 31, 2019 250.15 251.65 252.25 245.8 4.52M 0.16%
Jan 30, 2019 249.75 248 251.85 245.2 4.42M 1.40%
Jan 29, 2019 246.3 241.9 253.8 240.2 9.82M 2.45%
Jan 28, 2019 240.4 256 261.95 237.7 10.60M -5.48%
Jan 25, 2019 254.35 264 265 249.25 4.04M -3.03%
Jan 24, 2019 262.3 260.5 263.8 257.45 3.70M 0.71%
Jan 23, 2019 260.45 263.5 265 258.75 3.65M -1.14%
Jan 22, 2019 263.45 267 269.1 261.5 3.04M -1.70%
Jan 21, 2019 268 274 276.5 265.4 3.39M -1.69%
Jan 18, 2019 272.6 277.45 277.8 271.85 2.62M -1.03%
Jan 17, 2019 275.45 275.9 277.3 269.9 3.58M 0.04%
Jan 16, 2019 275.35 276.25 280.85 274.55 3.88M 0.00%
Jan 15, 2019 275.35 280.75 280.75 273.65 3.29M -0.95%
Jan 14, 2019 278 278.25 281.45 275.15 3.63M -0.09%
Jan 11, 2019 278.25 281.9 282.3 276.5 3.04M -1.00%
Jan 10, 2019 281.05 280.75 283.15 278.3 3.36M 0.20%
Jan 09, 2019 280.5 289 289.85 276.45 6.42M -2.57%
Jan 08, 2019 287.9 277.9 290 277.05 5.57M 3.47%
Jan 07, 2019 278.25 284.7 286.45 276.85 3.55M -1.66%
Jan 04, 2019 282.95 278 285.5 274.2 6.14M 2.41%
Jan 03, 2019 276.3 275.9 278.4 273.35 3.99M 0.33%
Jan 02, 2019 275.4 280.2 283.7 273.6 5.64M -2.17%
Jan 01, 2019 281.5 276.5 283.4 274.3 5.42M 2.35%
Dec 31, 2018 275.05 279.75 281.6 274.25 4.26M -0.87%
Dec 28, 2018 277.45 274.4 279 272.5 5.20M 1.91%
Dec 27, 2018 272.25 272.6 274.7 270.1 5.00M 0.50%
Dec 26, 2018 270.9 266 273.55 259.65 4.72M 1.71%
Dec 24, 2018 266.35 265.1 270 262.5 4.36M 0.32%
Dec 21, 2018 265.5 270 272.25 263.85 4.51M -1.10%
Dec 20, 2018 268.45 272.15 277.3 266.3 7.20M -2.11%
Dec 19, 2018 274.25 272.4 277.4 271.1 6.33M 1.89%
Dec 18, 2018 269.15 264.55 271.35 263.45 5.55M 1.36%
Dec 17, 2018 265.55 266.75 268.45 263.25 3.26M -0.34%
Dec 14, 2018 266.45 258.6 267.4 257.2 6.64M 2.66%
Dec 13, 2018 259.55 260 263.9 255.8 6.41M 0.56%
Dec 12, 2018 258.1 252 259.25 250 7.23M 3.95%
Dec 11, 2018 248.3 235 250.4 235 7.08M 2.99%
Dec 10, 2018 241.1 240 246.2 239.35 3.82M -2.47%
Dec 07, 2018 247.2 247.8 252.7 241.5 5.68M 0.53%
Dec 06, 2018 245.9 251 251.4 243.7 5.27M -2.61%
Dec 05, 2018 252.5 251.7 255.95 250.25 5.59M -0.53%
Dec 04, 2018 253.85 257.9 258.4 252.45 4.88M -1.59%
Dec 03, 2018 257.95 257.95 261.9 254.75 6.93M 0.84%
Nov 30, 2018 255.8 262.9 264 254 5.58M -2.01%
Nov 29, 2018 261.05 264.8 267.25 260.2 5.33M -0.38%
Nov 28, 2018 262.05 268.75 272 260.35 7.34M -2.06%
Nov 27, 2018 267.55 263.25 269.45 261.65 9.16M 1.48%
Nov 26, 2018 263.65 263.25 264.95 256.8 6.38M 1.05%
Nov 22, 2018 260.9 264.3 264.5 257.6 7.40M -0.84%
Nov 21, 2018 263.1 256.9 264.9 256.5 7.81M 2.43%
Nov 20, 2018 256.85 255.4 264.25 255.35 7.64M -1.63%
Nov 19, 2018 261.1 266.8 267.75 259.25 6.64M -0.99%
Nov 16, 2018 263.7 255.45 266.4 250.9 10.14M 3.15%
Nov 15, 2018 255.65 252.95 259.45 248 7.43M 1.19%
Nov 14, 2018 252.65 246 257.4 244.1 10.42M 3.86%
Nov 13, 2018 243.25 237 246 234.7 6.13M 2.16%
Nov 12, 2018 238.1 246.8 247.65 237 5.05M -3.37%
Nov 09, 2018 246.4 243 252.2 240.7 7.03M 1.48%
Nov 07, 2018 242.8 244 244.65 242.1 600.20K 0.31%
Nov 06, 2018 242.05 246.85 248.5 240.25 4.30M -1.61%
Nov 05, 2018 246 242.9 248.7 241 5.61M 1.03%
Nov 02, 2018 243.5 254.9 257.2 242.1 10.44M -3.30%
Nov 01, 2018 251.8 262 264.85 249.55 15.74M -3.87%
Oct 31, 2018 261.95 259 263.25 249.8 12.18M 2.22%
Oct 30, 2018 256.25 237 263.7 235.85 21.60M 7.58%
Oct 29, 2018 238.2 213.5 240 212.1 11.08M 12.07%
Oct 26, 2018 212.55 214 215.8 209.25 5.68M 0.43%
Oct 25, 2018 211.65 210 214.75 208 4.71M -0.49%
Oct 24, 2018 212.7 212.5 215 205.7 5.95M 2.21%
Oct 23, 2018 208.1 208.05 212.2 204.75 6.25M -1.51%
Oct 22, 2018 211.3 225 226.4 209.3 8.56M -4.39%
Oct 19, 2018 221 220 225.7 216.6 6.46M 0.16%
Oct 17, 2018 220.65 240.95 240.95 218.25 7.13M -6.74%
Oct 16, 2018 236.6 231.65 238.8 230 4.81M 2.94%
Oct 15, 2018 229.85 231 232.85 226.2 4.95M -0.41%
Oct 12, 2018 230.8 230 234.15 228.55 4.94M 2.51%
Oct 11, 2018 225.15 218 231 218 6.55M -3.27%
Oct 10, 2018 232.75 216 235.8 215.85 8.10M 7.65%
Oct 09, 2018 216.2 219.9 219.9 211.2 6.45M -0.23%
Oct 08, 2018 216.7 218.9 220.45 211 7.85M -1.21%
Oct 05, 2018 219.35 228.5 231.35 215 6.80M -4.26%
Oct 04, 2018 229.1 228.05 234 225.5 6.31M -1.16%
Oct 03, 2018 231.8 230 239.9 228.8 8.48M -0.43%
Oct 01, 2018 232.8 219 235 213.55 9.79M 5.41%
Sep 28, 2018 220.85 232 233 218.65 8.38M -2.99%
Sep 27, 2018 227.65 236.7 236.85 226.8 5.11M -3.19%
Sep 26, 2018 235.15 236 238 231.3 6.01M 0.71%
Sep 25, 2018 233.5 231.9 237.1 221.4 8.51M 0.21%
Sep 24, 2018 233 242.5 242.5 230.35 6.60M -2.65%
Sep 21, 2018 239.35 248.3 251.5 209.3 8.63M -2.78%
Sep 19, 2018 246.2 249.45 252.6 245 8.17M -0.24%
Sep 18, 2018 246.8 262.8 264 244.3 13.34M -7.74%
Sep 17, 2018 267.5 266.75 271.5 263.8 5.07M -0.67%
Sep 14, 2018 269.3 268.65 271.2 267.35 4.54M 1.66%
Sep 12, 2018 264.9 263.9 266.8 257.3 7.11M 0.82%
Sep 11, 2018 262.75 265 269.55 261 8.19M -0.79%
Sep 10, 2018 264.85 268 271 262.8 6.57M -2.07%
Sep 07, 2018 270.45 271 272.6 264.45 6.13M 0.56%
Sep 06, 2018 268.95 270 273.45 266.2 7.81M 0.39%
Sep 05, 2018 267.9 270.25 273.3 261.4 7.98M -1.29%
Sep 04, 2018 271.4 285.7 286.05 269.65 8.38M -4.72%
Sep 03, 2018 284.85 285.5 292.75 282.1 8.34M 0.41%
Aug 31, 2018 283.7 283.95 286.75 277.2 7.15M -0.86%
Aug 30, 2018 286.15 281 289.3 278.25 6.76M 1.45%
Aug 29, 2018 282.05 276.6 285.4 275.75 6.90M 2.71%
Aug 28, 2018 274.6 285 285.8 272.6 6.07M -3.58%
Aug 27, 2018 284.8 279.35 287.95 278.15 6.89M 3.06%
Aug 24, 2018 276.35 279.4 284.5 274.7 5.86M -1.76%
Aug 23, 2018 281.3 284 285 276.2 6.22M -1.07%
Aug 21, 2018 284.35 289.2 289.8 281.75 5.52M -1.10%
Aug 20, 2018 287.5 279 289.2 278.65 5.47M 3.66%
Aug 17, 2018 277.35 270 278.25 270 6.70M 3.64%
Aug 16, 2018 267.6 267.1 275.7 264.55 6.96M -1.13%
Aug 14, 2018 270.65 270 273.7 267.6 5.59M 0.28%
Aug 13, 2018 269.9 278.5 280 267.35 6.44M -4.41%
Aug 10, 2018 282.35 294.15 295.2 280.95 6.93M -4.60%
Aug 09, 2018 295.95 290.9 302.3 289.5 9.30M 2.60%
Aug 08, 2018 288.45 288.9 293.9 286.5 4.91M -0.16%
Aug 07, 2018 288.9 294.45 296.6 287.05 5.71M -1.88%
Aug 06, 2018 294.45 292 297.85 289.3 7.31M 1.41%
Aug 03, 2018 290.35 280.05 292.25 279.25 7.73M 3.79%
Aug 02, 2018 279.75 282.5 284.35 277.5 5.74M -1.82%
Aug 01, 2018 284.95 285 288.9 280.35 6.26M 0.16%
Jul 31, 2018 284.5 287 289.9 281.1 6.61M -1.68%
Jul 30, 2018 289.35 280 292.6 280 8.37M 3.62%
Jul 27, 2018 279.25 278.25 282.5 273.7 8.50M 0.13%
Jul 26, 2018 278.9 268 281.3 262.7 24.22M 7.70%
Jul 25, 2018 258.95 253.9 263.75 247.5 8.35M 2.43%
Jul 24, 2018 252.8 246.8 254.25 245.2 6.25M 2.37%
Jul 23, 2018 246.95 236.8 248.2 233.1 6.21M 4.29%
Jul 20, 2018 236.8 231.85 238.4 229.8 5.57M 1.78%
Jul 19, 2018 232.65 228.5 238.4 225.1 8.07M 2.13%
Jul 18, 2018 227.8 236 238.1 223.9 6.46M -2.96%
Jul 17, 2018 234.75 221.8 236 220.85 7.97M 5.58%
Jul 16, 2018 222.35 231 231 216.55 5.43M -4.06%
Jul 13, 2018 231.75 241.95 241.95 230.25 7.41M -4.22%
Jul 12, 2018 241.95 246.9 250.1 237.65 5.06M -1.35%
Jul 11, 2018 245.25 250.75 251.2 243.8 4.18M -2.15%
Jul 10, 2018 250.65 249.9 254.7 249.5 4.39M 0.42%
Jul 09, 2018 249.6 251.55 252.9 245.1 6.21M 0.79%
Jul 06, 2018 247.65 245.6 251 243.8 6.00M 1.58%
Jul 05, 2018 243.8 246 248.3 242.8 4.69M -0.35%
Jul 04, 2018 244.65 244.8 246.65 242 5.85M -0.04%
Jul 03, 2018 244.75 247.15 251.9 243.85 6.64M -1.67%
Jul 02, 2018 248.9 250.9 253.5 240.75 7.27M -1.05%
Jun 29, 2018 251.55 251.4 255.8 249.05 5.27M 1.11%
Jun 28, 2018 248.8 249 252.3 244.4 6.24M 0.53%
Jun 27, 2018 247.5 252.2 253 241.2 5.99M -2.19%
Jun 26, 2018 253.05 248.95 255.4 247.5 5.33M 1.24%
Jun 25, 2018 249.95 258.95 260.4 248.2 4.22M -3.64%
Jun 22, 2018 259.4 255.7 261.9 253 5.02M 1.69%
Jun 21, 2018 255.1 262.1 263.6 254.5 4.28M -2.48%
Jun 20, 2018 261.6 262.65 264.95 259.95 4.12M -0.21%
Jun 19, 2018 262.15 266.6 269.8 258.75 5.51M -2.07%
Jun 18, 2018 267.7 268.5 271.65 266.35 3.54M -0.72%
Jun 15, 2018 269.65 277.7 278.75 267.85 6.58M -2.83%
Jun 14, 2018 277.5 279.75 279.75 272.65 5.94M -1.02%
Jun 13, 2018 280.35 280.5 284.1 278.2 5.98M 0.30%
Jun 12, 2018 279.5 273.2 281 273.2 6.66M 1.65%
Jun 11, 2018 274.95 276.25 282.6 272.55 7.24M -0.47%
Jun 08, 2018 276.25 269.9 277.8 268.1 10.44M 1.45%
Jun 07, 2018 272.3 258.3 274.5 257.55 13.62M 4.49%
Jun 06, 2018 260.6 254.65 262.25 251.6 7.63M 2.76%
Jun 05, 2018 253.6 254.75 255.5 248.1 5.98M 0.18%
Jun 04, 2018 253.15 257 259.7 252.2 5.72M -1.09%
Jun 01, 2018 255.95 259.9 262.5 252.6 7.60M -0.47%
May 31, 2018 257.15 257 259.5 252.3 6.41M 0.39%
May 30, 2018 256.15 251.05 258.5 250.45 8.75M -0.27%
May 29, 2018 256.85 263.6 263.9 255.2 7.38M -2.87%
May 28, 2018 264.45 255.25 268.45 254 10.19M 4.44%
May 25, 2018 253.2 245.3 256 244.2 6.00M 3.30%
May 24, 2018 245.1 244 248.4 240.45 7.67M 0.99%
May 23, 2018 242.7 243.65 256.4 238.95 11.76M -1.22%
May 22, 2018 245.7 245 252.95 240.35 9.44M 0.02%
May 21, 2018 245.65 240.7 249.8 235.15 9.15M 4.22%
May 18, 2018 235.7 240 240.8 234.5 5.50M -1.75%
May 17, 2018 239.9 243.8 244.35 238.35 6.31M -0.46%
May 16, 2018 241 240.75 246.4 235.1 10.66M -0.41%
May 15, 2018 242 248.05 253.1 240.3 10.87M -2.95%
May 14, 2018 249.35 238.05 258.5 237.95 22.63M 1.07%
May 11, 2018 246.7 241.25 250.2 241.25 9.40M -0.76%
May 10, 2018 248.6 259.6 261.5 246.85 6.23M -3.62%
May 09, 2018 257.95 261.45 263.15 257 5.57M -1.58%
May 08, 2018 262.1 263.6 272 255.95 9.01M -0.25%
May 07, 2018 262.75 257.9 263.6 256.75 4.11M 2.80%
May 04, 2018 255.6 257 261.3 253.2 5.21M -0.70%
May 03, 2018 257.4 255.9 261.5 252.9 6.07M 0.41%
May 02, 2018 256.35 266 267.9 253.65 5.13M -3.61%
Apr 30, 2018 265.95 262 267.75 258.35 5.30M 1.88%
Apr 27, 2018 261.05 254.5 269.5 254.5 9.62M 2.92%
Apr 26, 2018 253.65 254.2 255.7 250.4 5.20M -0.28%
Apr 25, 2018 254.35 255 260.25 252.1 6.81M -1.68%
Apr 24, 2018 258.7 263 264.85 257.75 6.38M -1.69%
Apr 23, 2018 263.15 255.3 265 251.05 14.18M 1.72%
Apr 20, 2018 258.7 277 277.25 255.4 11.83M -7.04%
Apr 19, 2018 278.3 278.05 279.9 276.2 3.75M 0.36%
Apr 18, 2018 277.3 277.4 282.45 274.3 8.81M 0.95%
Apr 17, 2018 274.7 285 285.7 272.4 7.06M -2.62%
Apr 16, 2018 282.1 283.55 285.4 280.3 6.11M -0.65%
Apr 13, 2018 283.95 280 287 278.3 8.04M 2.14%
Apr 12, 2018 278 279.8 284.85 276.55 6.78M -0.93%
Apr 11, 2018 280.6 285 286 278.4 7.01M -2.35%
Apr 10, 2018 287.35 286.9 290 284 8.73M 0.52%
Apr 09, 2018 285.85 285.85 292 280.65 11.52M -0.02%
Apr 06, 2018 285.9 284.6 289.45 277.3 17.15M 0.99%
Apr 05, 2018 283.1 267 290.45 266 9.90M 7.85%
Apr 04, 2018 262.5 270 273.5 261.1 7.22M -2.36%
Apr 03, 2018 268.85 266.05 272.9 264.15 8.05M 1.72%
Apr 02, 2018 264.3 263 265.55 256.1 6.19M 0.15%
Mar 28, 2018 263.9 264.8 273.15 262.45 12.33M -1.82%
Mar 27, 2018 268.8 276 277.15 265 17.58M -0.63%
Mar 26, 2018 270.5 245.4 274.85 242.2 16.73M 10.52%
Mar 23, 2018 244.75 247 249.9 242.35 6.28M -3.89%
Mar 22, 2018 254.65 259 259 253.5 5.51M -1.18%
Mar 21, 2018 257.7 258 263 255.7 9.15M 1.38%
Mar 20, 2018 254.2 250 258.9 250 14.25M -3.79%
Mar 19, 2018 264.2 271 271.4 257.65 10.97M -1.55%
Mar 16, 2018 268.35 262.6 272.65 260.45 13.34M 1.47%
Mar 15, 2018 264.45 261 266.8 257.5 12.72M 1.87%
Mar 14, 2018 259.6 247.9 261 241.35 19.63M 3.02%
Mar 13, 2018 252 234 261.75 232.85 23.79M 5.62%
Mar 12, 2018 238.6 235.1 242.1 225.2 15.38M 1.34%
Mar 09, 2018 235.45 251 251.2 234.15 10.85M -6.25%
Mar 08, 2018 251.15 251.45 255 240 12.32M 0.68%
Mar 07, 2018 249.45 265.5 267 242.25 14.09M -6.90%
Mar 06, 2018 267.95 283.4 284.9 264 5.19M -4.39%
Mar 05, 2018 280.25 287 289 278.5 5.63M -3.46%
Mar 01, 2018 290.3 290.05 299.7 288.85 8.34M -2.99%
Feb 28, 2018 299.25 287 303 285.45 8.28M 1.23%
Feb 27, 2018 295.6 308 308.5 293.3 6.57M -4.61%
Feb 26, 2018 309.9 315.7 316.35 308.15 2.55M -1.26%
Feb 23, 2018 313.85 311.85 316.6 310 2.57M 1.50%
Feb 22, 2018 309.2 308.7 312 307 3.08M -0.80%
Feb 21, 2018 311.7 314.7 315 304 3.38M 0.14%
Feb 20, 2018 311.25 305.35 316 299.15 6.22M 2.32%
Feb 19, 2018 304.2 308 308.9 286.15 7.59M -1.06%
Feb 16, 2018 307.45 312.7 314 303.1 3.20M -0.93%
Feb 15, 2018 310.35 308 317 302.7 5.18M 0.50%
Feb 14, 2018 308.8 328 328 307.25 4.82M -5.80%
Feb 12, 2018 327.8 320 333.65 319.15 3.23M 2.07%
Feb 09, 2018 321.15 315.4 323.9 311.45 2.57M -0.62%
Feb 08, 2018 323.15 314 328 312.6 3.66M 2.80%
Feb 07, 2018 314.35 323.2 328.45 312.05 3.65M -1.44%
Feb 06, 2018 318.95 300.05 323 295.8 5.20M 0.41%
Feb 05, 2018 317.65 304 319.8 297.85 4.53M 2.04%
Feb 02, 2018 311.3 325 325 308.2 8.75M -5.64%
Feb 01, 2018 329.9 342 344 328.7 3.21M -3.35%
Jan 31, 2018 341.35 345.1 352 338.85 2.53M -2.30%
Jan 30, 2018 349.4 345 353.95 340 3.49M 1.11%
Jan 29, 2018 345.55 359.4 363.55 341.9 3.95M -4.37%
Jan 25, 2018 361.35 384.7 384.9 358.3 5.97M -4.72%
Jan 24, 2018 379.25 373.8 382.05 368.05 5.13M 1.27%
Jan 23, 2018 374.5 365 378.7 359.6 4.20M 3.18%
Jan 22, 2018 362.95 360 366 355.8 1.80M 0.07%
Jan 19, 2018 362.7 349.5 366.15 346.8 3.21M 3.84%
Jan 18, 2018 349.3 361.95 362.2 338.7 3.57M -1.54%
Jan 17, 2018 354.75 338.55 358 335 3.63M 4.49%
Jan 16, 2018 339.5 355 356.3 338.15 1.90M -4.19%
Jan 15, 2018 354.35 354 358.7 352.5 1.56M 0.11%
Jan 12, 2018 353.95 356.35 358.75 350.35 1.39M -0.44%
Jan 11, 2018 355.5 354.6 358.3 353.05 1.15M 0.24%
Jan 10, 2018 354.65 364 365.35 352.95 1.92M -2.76%
Jan 09, 2018 364.7 365.1 368.65 361.05 1.90M -0.01%
Jan 08, 2018 364.75 365 369.45 363.1 1.22M -0.03%
Jan 05, 2018 364.85 365.8 367.4 359.25 1.99M 0.63%
Jan 04, 2018 362.55 354.9 365.6 352 2.76M 2.76%
Jan 03, 2018 352.8 352.1 356.35 351.15 1.39M 0.21%
Jan 02, 2018 352.05 362.2 363.65 349.5 1.44M -2.40%
Jan 01, 2018 360.7 361.7 366 359.05 876.66K 0.08%
Dec 29, 2017 360.4 361.9 365.7 359.5 1.21M -0.08%
Dec 28, 2017 360.7 367.5 370.35 358.6 2.18M -2.04%
Dec 27, 2017 368.2 376 379.7 366.8 2.96M -1.87%
Dec 26, 2017 375.2 370.2 376.2 366.65 2.20M 1.34%
Dec 22, 2017 370.25 369.65 377.45 367.8 3.58M 0.53%
Dec 21, 2017 368.3 365 371.25 364.5 1.10M 0.77%
Dec 20, 2017 365.5 371.95 371.95 363.6 1.30M -1.55%
Dec 19, 2017 371.25 366.9 372.55 364.7 3.05M 1.64%
Dec 18, 2017 365.25 354.8 368.6 341 3.42M 2.77%
Dec 15, 2017 355.4 361.5 363.75 354.05 1.89M -0.50%
Dec 14, 2017 357.2 355 360.6 352.75 2.56M 0.66%
Dec 13, 2017 354.85 364.15 367.2 351.3 2.09M -3.39%
Dec 12, 2017 367.3 366.3 371.95 362.1 2.12M 0.14%
Dec 11, 2017 366.8 369 370.45 364.4 926.73K 0.14%
Dec 08, 2017 366.3 367.9 369.75 364.25 999.69K -0.11%
Dec 07, 2017 366.7 363 367.95 361.45 1.63M 0.73%
Dec 06, 2017 364.05 372.5 373.45 361.85 1.61M -2.62%
Dec 05, 2017 373.85 367.25 375.85 363 2.56M 1.80%
Dec 04, 2017 367.25 365 369.55 360.65 2.05M 1.25%
Dec 01, 2017 362.7 374.5 377.55 360.15 1.81M -2.72%
Nov 30, 2017 372.85 375.3 377.65 370.7 3.51M -1.40%
Nov 29, 2017 378.15 384.8 386.6 376.3 1.93M -1.80%
Nov 28, 2017 385.1 385.95 389.55 381.6 2.44M -0.52%
Nov 27, 2017 387.1 386.6 389.25 384.55 2.13M -0.90%
Nov 24, 2017 390.6 394.7 397.2 389.4 2.26M -0.95%
Nov 23, 2017 394.35 399.7 400.3 389.55 2.68M -1.15%
Nov 22, 2017 398.95 394.2 400.9 388.25 4.94M 1.48%
Nov 21, 2017 393.15 396.1 401.7 389.35 3.59M 0.00%
Nov 20, 2017 393.15 387.1 395.9 385.6 2.57M 1.11%
Nov 17, 2017 388.85 396.45 398.95 387.1 3.54M 1.12%
Nov 16, 2017 384.55 372.9 386 370.15 3.45M 3.90%
Nov 15, 2017 370.1 379.8 381.8 367.35 2.08M -1.95%
Nov 14, 2017 377.45 383.4 386.3 376.2 1.63M -1.44%
Nov 13, 2017 382.95 391.8 393.95 380.9 2.31M -1.54%
Nov 10, 2017 388.95 387 398.8 385.4 4.08M 0.00%
Nov 09, 2017 388.95 393.75 396.7 386.5 3.18M -0.10%
Nov 08, 2017 389.35 393 401.7 383.85 3.86M -0.36%
Nov 07, 2017 390.75 409 410.75 387.8 3.32M -3.83%
Nov 06, 2017 406.3 403 411.5 402.3 2.61M 0.54%
Nov 03, 2017 404.1 406.95 409 399.6 4.20M 0.35%
Nov 02, 2017 402.7 413.05 414.45 401.2 4.32M -2.38%
Nov 01, 2017 412.5 410 420.3 406 4.31M 1.70%
Oct 31, 2017 405.6 413.7 418.75 403.65 4.93M -1.89%
Oct 30, 2017 413.4 398.5 429 398.2 9.64M 2.29%
Oct 27, 2017 404.15 424.85 433.3 401.4 5.83M -4.70%
Oct 26, 2017 424.1 442.4 463.7 418.05 15.73M -3.59%
Oct 25, 2017 439.9 348.8 444.1 348.8 35.41M 38.73%
Oct 24, 2017 317.1 305.35 319.65 305.35 3.35M 3.85%
Oct 23, 2017 305.35 303.05 306.45 298.2 1.68M 0.91%
Oct 19, 2017 302.6 305 305.85 300.05 217.89K -0.80%
Oct 18, 2017 305.05 306.85 307.4 303.1 1.44M -1.21%
Oct 17, 2017 308.8 308.5 312.5 307.6 1.59M 0.29%
Oct 16, 2017 307.9 308.6 311 304.8 1.30M -0.19%
Oct 13, 2017 308.5 305.2 312.5 302.4 2.38M 1.60%
Oct 12, 2017 303.65 303 304.7 298.1 2.50M -0.52%
Oct 11, 2017 305.25 314.65 317.05 302.2 1.74M -2.80%
Oct 10, 2017 314.05 315.05 316.6 313 831.05K -0.08%
Oct 09, 2017 314.3 315 317.25 312.1 1.30M -0.27%
Oct 06, 2017 315.15 312 316 311.5 2.27M 1.66%
Oct 05, 2017 310 308.2 311.35 306.6 1.21M 0.90%
Oct 04, 2017 307.25 309.9 311.75 305.6 2.05M -0.44%
Oct 03, 2017 308.6 310.6 311.75 305.6 2.01M 0.19%
Sep 29, 2017 308 318 319.9 306.6 3.28M -2.47%
Sep 28, 2017 315.8 317 320.4 312.35 2.08M -0.66%
Sep 27, 2017 317.9 329 330.95 315.15 2.01M -2.99%
Sep 26, 2017 327.7 325 330.25 323.5 2.33M 0.57%
Sep 25, 2017 325.85 323.55 327.5 314.25 2.56M -0.05%
Sep 22, 2017 326 336.95 337.5 324.2 1.71M -4.13%
Sep 21, 2017 340.05 345 345.95 336.4 1.33M -1.32%
Sep 20, 2017 344.6 343 347.3 339.65 2.06M 0.57%
Sep 19, 2017 342.65 347.15 347.8 341 1.19M -1.30%
Sep 18, 2017 347.15 349.05 351.9 346.2 1.01M -0.19%
Sep 15, 2017 347.8 345.6 350 345 2.53M 0.45%
Sep 14, 2017 346.25 340.5 349.35 339.45 1.67M 1.87%
Sep 13, 2017 339.9 340 345.8 338.7 1.80M 0.31%
Sep 12, 2017 338.85 336 342.25 334.55 1.79M 1.50%
Sep 11, 2017 333.85 334 335.95 331.85 809.74K 0.65%
Sep 08, 2017 331.7 336.3 337 328.15 1.11M -1.07%
Sep 07, 2017 335.3 335.5 340.4 332.9 1.19M -0.03%
Sep 06, 2017 335.4 337.4 337.4 333.95 818.20K -0.81%
Sep 05, 2017 338.15 336 339.3 335.4 1.06M 0.82%
Sep 04, 2017 335.4 340.8 342.75 332.85 956.28K -1.48%
Sep 01, 2017 340.45 343 346.3 339.05 1.36M 0.21%
Aug 31, 2017 339.75 339.7 340.8 336 1.32M 0.13%
Aug 30, 2017 339.3 340 341.95 337.1 921.93K 0.55%
Aug 29, 2017 337.45 337.5 342.6 336 1.28M -0.47%
Aug 28, 2017 339.05 343.5 343.8 337.6 1.29M -0.63%
Aug 24, 2017 341.2 336.9 344.8 332.6 2.15M 1.50%
Aug 23, 2017 336.15 327.95 337.4 327.25 2.20M 2.89%
Aug 22, 2017 326.7 328.9 329.8 322.85 1.55M -0.02%
Aug 21, 2017 326.75 335 337 325.1 1.43M -1.79%
Aug 18, 2017 332.7 332.8 334.6 329.4 1.62M -0.72%
Aug 17, 2017 335.1 337 342 333.5 1.55M -0.52%
Aug 16, 2017 336.85 331.4 338.4 322.2 2.24M 1.98%
Aug 14, 2017 330.3 330.4 331.45 326.3 1.21M 1.35%
Aug 11, 2017 325.9 328 332.95 320.8 2.23M -1.45%
Aug 10, 2017 330.7 341 343.15 322.75 2.10M -3.85%
Aug 09, 2017 343.95 345.75 349.45 341.85 2.12M -0.78%
Aug 08, 2017 346.65 353 353.65 344.1 1.28M -1.67%
Aug 07, 2017 352.55 351.6 354.7 350.4 850.40K 0.27%
Aug 04, 2017 351.6 345 353.5 345 1.82M 1.15%
Aug 03, 2017 347.6 358.9 358.9 344.45 2.31M -3.51%
Aug 02, 2017 360.25 363.7 365 357.6 1.60M -0.68%
Aug 01, 2017 362.7 369.8 370.45 361.05 2.02M -1.47%
Jul 31, 2017 368.1 362 369.95 360.85 2.32M 1.13%
Jul 28, 2017 364 355 364.8 350.55 2.47M 2.84%
Jul 27, 2017 353.95 358 359.9 349.95 3.10M -0.90%
Jul 26, 2017 357.15 358.05 360.45 355.3 1.87M -0.01%
Jul 25, 2017 357.2 354.85 358 353.5 1.73M 1.19%
Jul 24, 2017 353 351.3 355.35 350 3.13M 0.63%
Jul 21, 2017 350.8 352.6 354.85 346.05 2.92M -0.31%
Jul 20, 2017 351.9 349 360 348.95 7.54M -5.21%
Jul 19, 2017 371.25 371.7 373.5 369.45 2.79M 0.73%
Jul 18, 2017 368.55 365.95 374.7 364.25 2.35M 0.01%
Jul 17, 2017 368.5 369.1 371.8 365.25 1.83M 0.23%
Jul 14, 2017 367.65 363 369.05 357 2.86M 1.45%
Jul 13, 2017 362.4 363.9 364.7 359.35 1.67M 0.81%
Jul 12, 2017 359.5 357.85 360.5 351.7 1.91M 1.07%
Jul 11, 2017 355.7 365.95 367.7 354.15 2.26M -1.62%
Jul 10, 2017 361.55 334.7 362.6 334.7 902.69K 4.49%
Jul 07, 2017 346 341.4 348.2 339.95 2.48M 1.02%
Jul 06, 2017 342.5 333.4 344.65 333.4 2.90M 3.04%
Jul 05, 2017 332.4 331.05 334.9 330.05 1.50M 0.26%
Jul 04, 2017 331.55 331 334.95 329.5 1.42M -0.03%
Jul 03, 2017 331.65 328.8 333.45 328.65 1.43M 0.91%
Jun 30, 2017 328.65 330.5 330.5 324.35 2.35M -1.20%
Jun 29, 2017 332.65 328.4 338.5 327.3 4.72M 2.04%
Jun 28, 2017 326 318.4 328 317.1 3.75M 0.68%
Jun 27, 2017 323.8 337.95 338 322.3 3.07M -4.55%
Jun 23, 2017 339.25 351.1 352.05 337.6 2.31M -3.20%
Jun 22, 2017 350.45 356.5 356.8 349.45 1.77M -0.83%
Jun 21, 2017 353.4 354.4 358.8 352.55 2.27M 0.27%
Jun 20, 2017 352.45 355.8 357.8 351.75 1.44M -0.84%
Jun 19, 2017 355.45 353.75 358.9 350.85 2.09M 0.97%
Jun 16, 2017 352.05 352.65 354.7 350.65 1.16M 0.03%
Jun 15, 2017 351.95 353 355.4 350.25 1.67M -0.96%
Jun 14, 2017 355.35 351.5 356 346.1 2.60M 1.91%
Jun 13, 2017 348.7 348 351.6 347.2 1.30M 0.78%
Jun 12, 2017 346 358.1 359.45 345.1 2.82M -4.01%
Jun 09, 2017 360.45 359.2 361.75 356.5 1.17M 0.31%
Jun 08, 2017 359.35 364.85 364.85 358.6 1.21M -0.92%
Jun 07, 2017 362.7 358.9 364.65 357.5 1.55M 1.17%
Jun 06, 2017 358.5 362.25 364.95 355.65 1.88M -1.14%
Jun 05, 2017 362.65 361 365.7 360.6 1.91M 0.72%
Jun 02, 2017 360.05 353.8 361.75 353.8 3.12M 2.08%
Jun 01, 2017 352.7 350.9 356 346.4 2.56M 0.51%
May 31, 2017 350.9 356.4 359.15 346.85 2.56M -1.35%
May 30, 2017 355.7 350 357 344 2.37M 1.45%
May 29, 2017 350.6 361.4 363.3 349.2 2.07M -2.61%
May 26, 2017 360 359 363.9 355.75 2.21M 0.38%
May 25, 2017 358.65 352.1 360.65 350.55 3.39M 1.57%
May 24, 2017 353.1 358 360.25 350.1 2.81M -1.19%
May 23, 2017 357.35 362.8 365.7 346.75 5.29M -1.20%
May 22, 2017 361.7 370 372.65 357.65 3.58M -1.61%
May 19, 2017 367.6 370.4 376.4 365.1 3.55M -0.19%
May 18, 2017 368.3 369.9 375.8 365 3.07M -1.51%
May 17, 2017 373.95 372.2 376.5 366.3 3.05M 0.21%
May 16, 2017 373.15 364.85 378.85 359.25 5.61M 2.43%
May 15, 2017 364.3 366.6 371 361.45 2.52M -0.46%
May 12, 2017 366 372 374.85 363.5 3.59M -1.37%
May 11, 2017 371.1 371.75 378.65 368.75 6.11M 0.69%
May 10, 2017 368.55 374 376.9 364 5.23M -1.35%
May 09, 2017 373.6 388 390 372.4 8.81M -5.42%
May 08, 2017 395 396.95 404 390.9 10.10M 0.11%
May 05, 2017 394.55 392.7 416 384.25 23.96M 1.65%
May 04, 2017 388.15 370.55 393.5 370.55 5.53M 5.72%
May 03, 2017 367.15 367 374.95 362.15 5.35M -0.14%
May 02, 2017 367.65 356.75 370.85 353.5 6.58M 2.82%
Apr 28, 2017 357.55 330.2 361.7 330.2 8.73M 8.60%
Apr 27, 2017 329.25 331.3 332.8 326.55 1.86M -0.23%
Apr 26, 2017 330 334.35 335.95 324.45 2.08M -0.50%
Apr 25, 2017 331.65 330 335.35 327.2 2.76M 0.87%
Apr 24, 2017 328.8 323.7 329.7 319.65 2.67M 1.76%
Apr 21, 2017 323.1 326.5 327.1 320.2 3.26M -0.63%
Apr 20, 2017 325.15 318 327.35 316.7 4.84M 2.36%
Apr 19, 2017 317.65 312.55 319 309.3 3.79M 1.57%
Apr 18, 2017 312.75 311 321.85 311 4.49M 0.82%
Apr 17, 2017 310.2 314.7 315.8 307.35 1.42M -1.35%
Apr 13, 2017 314.45 313.9 319.3 313.05 2.90M 0.70%
Apr 12, 2017 312.25 317 319.9 311.25 2.75M -1.19%
Apr 11, 2017 316 309.65 316.6 309.2 3.65M 2.12%
Apr 10, 2017 309.45 305.05 310.3 303.15 1.88M 1.53%
Apr 07, 2017 304.8 307.8 311.35 303.2 1.86M -1.66%
Apr 06, 2017 309.95 309.95 314.5 307.15 2.86M -0.18%
Apr 05, 2017 310.5 304.8 313.25 303.75 4.12M 1.99%
Apr 03, 2017 304.45 303 305 301.75 1.30M 0.56%
Mar 31, 2017 302.75 304.5 307.55 299.85 3.11M -0.13%
Mar 30, 2017 303.15 304 307.75 302 3.49M 0.35%
Mar 29, 2017 302.1 299.4 305.35 295.65 4.18M 1.65%
Mar 28, 2017 297.2 298.9 298.9 294.5 1.98M 0.15%
Mar 27, 2017 296.75 294 298.7 293 3.00M 1.19%
Mar 24, 2017 293.25 283.45 298.4 283.45 4.90M 3.60%
Mar 23, 2017 283.05 283 284.2 281.1 1.34M 0.28%
Mar 22, 2017 282.25 285 285.75 281.55 2.15M -2.15%
Mar 21, 2017 288.45 295.05 296.1 286.5 2.13M -1.97%
Mar 20, 2017 294.25 292.1 295.9 291.5 1.52M 0.48%
Mar 17, 2017 292.85 298 298.15 290.45 1.84M -0.95%
Mar 16, 2017 295.65 292.45 296.8 289.6 2.56M 2.11%
Mar 15, 2017 289.55 286 292.8 284.75 2.64M 1.69%
Mar 14, 2017 284.75 291 291 284.25 2.33M 0.26%
Mar 10, 2017 284 288.25 288.9 283 1.40M -0.68%
Mar 09, 2017 285.95 286.5 288.9 285.1 1.26M -0.63%
Mar 08, 2017 287.75 289 293.2 286 2.11M -0.40%
Mar 07, 2017 288.9 291 292.5 288 1.05M -0.69%
Mar 06, 2017 290.9 291.45 293.8 288.5 1.41M 0.76%
Mar 03, 2017 288.7 290 291.9 287.1 1.07M -0.79%
Mar 02, 2017 291 298.95 300.4 290.3 1.96M -1.69%
Mar 01, 2017 296 296.1 302.3 293.35 2.31M 0.15%
Feb 28, 2017 295.55 287.55 296.85 285.9 2.73M 2.28%
Feb 27, 2017 288.95 293 295.5 288.05 1.98M -0.87%
Feb 23, 2017 291.5 293.4 294.55 290.05 1.29M -0.07%
Feb 22, 2017 291.7 293.9 296.3 290.55 1.79M -0.71%
Feb 21, 2017 293.8 291.8 295.15 290.65 2.22M 1.21%
Feb 20, 2017 290.3 291.4 292.5 288 1.82M -0.55%
Feb 17, 2017 291.9 294 298.5 290.2 2.20M 1.37%
Feb 16, 2017 287.95 287.91 290.29 283.48 2.69M 0.92%
Feb 15, 2017 285.33 294.62 295.93 283.77 2.84M -3.25%
Feb 14, 2017 294.91 293.74 297.15 288.39 2.75M 0.77%
Feb 13, 2017 292.67 302.01 304.44 290.82 3.13M -3.26%
Feb 10, 2017 302.54 302.01 303.86 295.49 3.46M 0.51%
Feb 09, 2017 300.99 303.47 304.25 294.13 4.28M -0.16%
Feb 08, 2017 301.47 304.44 304.44 296.32 2.33M -0.50%
Feb 07, 2017 302.98 302.88 307.65 299.68 3.64M 0.13%
Feb 06, 2017 302.59 305.37 309.5 301.72 3.60M 0.03%
Feb 03, 2017 302.5 291.65 305.9 289.95 5.08M 4.14%
Feb 02, 2017 290.48 285.96 294.18 282.17 4.96M 2.15%
Feb 01, 2017 284.36 277.21 285.47 272.15 3.65M 3.03%
Jan 31, 2017 275.99 280.12 281.97 274.68 2.09M -1.43%
Jan 30, 2017 279.98 277.45 285.62 274.58 4.31M 1.36%
Jan 27, 2017 276.23 274.68 279.44 273.85 2.69M 0.80%
Jan 25, 2017 274.05 271.37 274.58 268.5 2.77M 1.42%
Jan 24, 2017 270.2 269.23 273.12 267.53 3.26M 1.15%
Jan 23, 2017 267.14 265.19 268.89 261.74 3.28M 0.74%
Jan 20, 2017 265.19 278.03 281.44 263.83 6.87M -4.94%
Jan 19, 2017 278.96 280.22 283.97 276.67 2.87M -0.49%
Jan 18, 2017 280.32 277.69 281.88 276.53 2.97M 1.39%
Jan 17, 2017 276.48 271.81 277.64 271.76 3.66M 2.18%
Jan 16, 2017 270.59 269.43 272.34 267.72 2.45M 0.76%
Jan 13, 2017 268.55 268.45 270.74 265.15 2.35M 0.34%
Jan 12, 2017 267.63 269.43 271.37 265.54 2.56M -0.42%
Jan 11, 2017 268.75 263.59 272.25 263.01 4.14M 2.83%
Jan 10, 2017 261.35 263.06 264.85 259.8 1.81M -0.48%
Jan 09, 2017 262.62 263.88 265.1 261.06 1.84M -0.13%
Jan 06, 2017 262.96 259.36 266.51 259.36 4.23M 1.50%
Jan 05, 2017 259.07 258.39 261.45 258.24 2.09M 0.93%
Jan 04, 2017 256.68 258.43 260.48 254.3 2.42M -0.34%
Jan 03, 2017 257.56 254.54 259.55 251.33 3.45M 0.90%
Jan 02, 2017 255.27 258.53 258.58 250.17 3.58M -0.17%
Dec 30, 2016 255.71 254.74 260.09 252.65 2.55M 0.88%
Dec 29, 2016 253.47 255.71 256.78 251.63 3.18M -1.23%
Dec 28, 2016 256.63 260.23 263.59 255.81 2.88M -1.38%
Dec 27, 2016 260.23 257.66 262.52 254.06 2.49M 1.46%
Dec 26, 2016 256.49 270.3 270.3 255.03 2.67M -5.72%
Dec 23, 2016 272.05 275.16 276.72 270.69 2.73M -1.15%
Dec 22, 2016 275.21 280.12 280.12 272.98 3.24M -2.03%
Dec 21, 2016 280.9 282.41 284.99 278.52 2.77M -0.96%
Dec 20, 2016 283.63 289.56 292.28 282.07 2.47M -2.01%
Dec 19, 2016 289.46 291.8 292.48 288.3 1.42M -0.87%
Dec 16, 2016 291.99 296.51 297.15 290.92 1.73M -1.52%
Dec 15, 2016 296.51 290.48 298.61 287.95 2.92M 1.13%
Dec 14, 2016 293.21 297.58 298.22 291.89 2.06M -1.11%
Dec 13, 2016 296.51 298.51 300.55 293.84 2.22M -0.56%
Dec 12, 2016 298.17 305.8 306.39 297.24 2.42M -2.87%
Dec 09, 2016 306.97 304.44 308.19 301.47 2.81M 1.40%
Dec 08, 2016 302.74 302.59 304.88 301.04 2.00M 0.94%
Dec 07, 2016 299.92 307.26 308.23 295.93 3.21M -1.58%
Dec 06, 2016 304.73 307.65 308.14 303.66 2.82M 0.54%
Dec 05, 2016 303.08 299.58 304.39 298.75 2.27M 1.01%
Dec 02, 2016 300.06 304.34 306.92 297.97 4.24M -1.96%
Dec 01, 2016 306.05 312.32 313.19 304.05 3.00M -1.18%
Nov 30, 2016 309.69 303.86 310.81 302.01 2.84M 2.51%
Nov 29, 2016 302.11 302.3 308.82 300.89 3.00M 0.41%
Nov 28, 2016 300.89 295.2 303.37 293.21 2.83M -0.37%
Nov 25, 2016 302.01 300.36 306.19 298.65 3.26M 1.49%
Nov 24, 2016 297.58 295.59 300.01 292.77 3.53M 0.39%
Nov 23, 2016 296.42 297.15 299.82 292.87 2.83M 0.70%
Nov 22, 2016 294.37 303.23 304.34 287.42 5.07M -1.45%
Nov 21, 2016 298.7 320.68 320.68 296.95 5.17M -5.89%
Nov 18, 2016 317.38 317.09 320.78 314.85 3.37M 0.65%
Nov 17, 2016 315.33 312.22 318.93 311.35 3.97M 1.36%
Nov 16, 2016 311.1 313.19 314.95 304.73 3.68M 1.20%
Nov 15, 2016 307.41 306.39 313.44 300.06 6.15M 1.33%
Nov 11, 2016 303.37 307.36 322.1 301.57 7.03M -2.82%
Nov 10, 2016 312.17 301.52 317.96 298.61 8.21M 6.84%
Nov 09, 2016 292.19 259.7 298.41 245.3 7.20M 1.26%
Nov 08, 2016 288.54 292.57 293.55 287.03 2.26M -0.80%
Nov 07, 2016 290.87 288.88 294.28 286.2 3.02M 3.19%
Nov 04, 2016 281.88 286.15 289.61 278.67 3.42M -1.99%
Nov 03, 2016 287.61 286.15 291.21 284.06 3.40M 0.58%
Nov 02, 2016 285.96 296.32 297.58 284.79 3.84M -5.66%
Nov 01, 2016 303.13 305.95 307.26 302.54 1.84M -3.28%
Oct 30, 2016 313.4 315.4 316.75 312.5 236.87K 2.70%
Oct 28, 2016 305.17 308.82 310.67 303.66 2.90M -0.40%
Oct 27, 2016 306.39 300.55 309.5 299.97 4.58M 0.24%
Oct 26, 2016 305.66 310.76 320 303.08 7.88M -2.86%
Oct 25, 2016 314.65 316.6 318.01 312.9 2.05M -0.62%
Oct 24, 2016 316.6 311.15 319.91 310.28 3.14M 1.91%
Oct 21, 2016 310.67 313.78 313.78 306.97 2.39M -0.82%
Oct 20, 2016 313.24 306.58 316.31 306.48 3.96M 2.53%
Oct 19, 2016 305.51 307.7 307.7 302.59 2.41M -0.09%
Oct 18, 2016 305.8 299.68 306.77 296.85 3.58M 3.15%
Oct 17, 2016 296.46 306.39 308.28 293.89 4.02M -2.64%
Oct 14, 2016 304.49 304.44 306.73 300.7 2.73M 0.89%
Oct 13, 2016 301.81 311.15 312.61 297.49 4.22M -4.47%
Oct 10, 2016 315.92 321.46 322.63 314.75 2.42M -1.15%
Oct 07, 2016 319.61 319.23 322.39 315.38 3.38M -0.41%
Oct 06, 2016 320.93 326.33 327.93 318.55 3.72M -1.52%
Oct 05, 2016 325.89 325.06 329.63 321.95 5.63M 1.30%
Oct 04, 2016 321.71 312.71 323.7 308.04 8.12M 3.59%
Oct 03, 2016 310.57 303.47 313.15 301.77 3.76M 3.55%
Sep 30, 2016 299.92 287.91 301.18 287.42 5.73M 3.68%
Sep 29, 2016 289.27 306.39 310.13 284.01 7.46M -4.80%
Sep 28, 2016 303.86 294.42 305.32 294.23 5.29M 3.19%
Sep 27, 2016 294.47 296.85 298.41 292.62 2.90M -0.53%
Sep 26, 2016 296.03 292.28 297.83 289.9 4.85M 0.59%
Sep 23, 2016 294.28 300.55 300.55 293.35 2.66M -1.80%
Sep 22, 2016 299.68 299.77 302.88 295.1 3.52M 2.02%
Sep 21, 2016 293.74 296.56 297.63 292.48 2.33M -0.68%
Sep 20, 2016 295.74 298.61 299.48 294.71 3.62M 0.30%
Sep 19, 2016 294.86 295.15 297.19 292.67 2.79M 1.02%
Sep 16, 2016 291.89 300.21 303.91 289.95 7.65M -1.45%
Sep 15, 2016 296.17 303.13 305.17 294.42 5.14M -2.22%
Sep 14, 2016 302.88 289.85 303.86 289.27 5.81M 4.85%
Sep 12, 2016 288.88 293.25 299.29 287.42 5.16M -4.56%
Sep 09, 2016 302.69 301.91 308.23 298.12 5.60M 0.43%
Sep 08, 2016 301.38 299.58 307.12 296.71 5.29M 1.03%
Sep 07, 2016 298.31 280.12 305.9 278.67 12.34M 6.77%
Sep 06, 2016 279.39 276.23 279.93 275.5 2.50M 2.02%
Sep 02, 2016 273.85 271.18 274.68 269.62 1.97M 1.48%
Sep 01, 2016 269.86 272.34 275.7 268.06 2.86M -1.11%
Aug 31, 2016 272.88 273.32 276.28 271.86 3.56M -0.02%
Aug 30, 2016 272.93 266.94 274.05 266.22 3.89M 2.56%
Aug 29, 2016 266.12 260.57 267.38 259.7 2.76M 1.96%
Aug 26, 2016 261.01 262.71 264.81 259.8 2.54M -0.81%
Aug 25, 2016 263.15 263.69 267.38 261.79 4.39M -0.19%
Aug 24, 2016 263.64 258.68 264.56 257.75 4.22M 2.11%
Aug 23, 2016 258.19 260.23 261.01 254.45 3.04M -0.73%
Aug 22, 2016 260.09 259.7 263.59 257.37 3.81M 0.41%
Aug 19, 2016 259.02 257.75 260.77 254.59 3.91M 0.63%
Aug 18, 2016 257.41 255.13 261.06 253.38 3.87M 1.77%
Aug 17, 2016 252.94 248.66 254.84 246.57 4.06M 2.32%
Aug 16, 2016 247.2 249.97 251.63 244.33 3.10M -0.65%
Aug 12, 2016 248.81 242.09 253.33 239.71 5.28M 3.48%
Aug 11, 2016 240.44 243.46 243.46 235.97 4.41M -1.14%
Aug 10, 2016 243.21 254.35 257.02 242.19 5.11M -4.34%
Aug 09, 2016 254.25 250.8 257.75 249.1 5.41M 1.36%
Aug 08, 2016 250.85 253.77 253.81 245.98 3.31M -0.52%
Aug 05, 2016 252.16 252.35 254.98 249.58 3.19M 0.80%
Aug 04, 2016 250.17 247.93 252.79 243.99 5.45M 2.21%
Aug 03, 2016 244.77 247.05 250.56 242.29 4.46M -0.53%
Aug 02, 2016 246.08 238.98 247.44 237.33 5.40M 3.88%
Aug 01, 2016 236.89 245.5 247.49 235.72 4.39M -2.79%
Jul 29, 2016 243.7 250.99 251.72 243.02 3.77M -2.90%
Jul 28, 2016 250.99 255.56 260.43 249.63 5.92M -1.30%
Jul 27, 2016 254.3 250.17 256.1 249.49 5.54M 1.42%
Jul 26, 2016 250.75 242.97 259.31 239.27 15.85M 1.20%
Jul 25, 2016 247.78 234.17 252.7 230.91 10.76M 5.57%
Jul 22, 2016 234.7 243.65 244.14 233.63 5.64M -3.79%
Jul 21, 2016 243.94 251.92 252.35 243.16 3.57M -3.50%
Jul 20, 2016 252.79 252.99 256.68 250.94 5.24M 0.33%
Jul 19, 2016 251.97 242.19 254.84 237.72 9.24M 4.88%
Jul 18, 2016 240.25 250.94 253.47 238.54 4.46M -3.85%
Jul 15, 2016 249.88 249.73 253.28 246.28 5.88M 0.55%
Jul 14, 2016 248.51 233.44 252.7 231.15 11.86M 6.32%
Jul 13, 2016 233.73 233.29 235.28 227.6 3.26M 0.59%
Jul 12, 2016 232.37 232.42 234.31 230.57 4.27M 0.80%
Jul 11, 2016 230.52 224.34 231.44 223.47 3.27M 4.87%
Jul 08, 2016 219.82 224.68 225.85 217.53 3.14M -1.98%
Jul 07, 2016 224.25 221.76 227.5 220.84 3.10M 0.46%
Jul 05, 2016 223.22 219.72 226.34 219.67 3.83M 1.62%
Jul 04, 2016 219.67 213.94 222.45 213.64 4.10M 3.43%
Jul 01, 2016 212.38 213.89 214.47 211.07 2.50M -0.05%
Jun 30, 2016 212.48 213.5 215.2 212.04 2.50M 0.39%
Jun 29, 2016 211.65 210.09 214.86 209.17 4.47M 1.16%
Jun 28, 2016 209.22 210.77 211.75 207.86 4.03M -0.02%
Jun 27, 2016 209.27 205.18 211.75 204.26 4.40M 2.41%
Jun 24, 2016 204.35 200.27 206.01 192.88 5.85M -1.11%
Jun 23, 2016 206.64 205.23 208.15 205.23 2.55M 0.52%
Jun 22, 2016 205.57 205.72 208.83 203.97 3.85M -0.35%
Jun 21, 2016 206.3 204.26 210.82 202.8 7.52M 1.46%
Jun 20, 2016 203.33 193.31 204.16 192.63 5.86M 3.03%
Jun 17, 2016 197.35 199.2 201.53 195.02 5.86M 0.22%
Jun 16, 2016 196.91 192.59 199.2 191.47 7.72M 1.60%
Jun 15, 2016 193.8 193.41 196.23 190.84 3.15M 1.04%
Jun 14, 2016 191.81 189.62 192.49 187.87 3.34M 2.36%
Jun 13, 2016 187.38 188.16 188.6 185.24 2.18M -1.33%
Jun 10, 2016 189.91 191.61 194.43 189.33 4.22M -1.11%
Jun 09, 2016 192.05 188.69 194.29 188.4 5.58M 1.75%
Jun 08, 2016 188.74 189.67 192.05 186.99 5.75M -0.72%
Jun 07, 2016 190.1 188.69 192.29 185.97 6.64M 1.03%
Jun 06, 2016 188.16 186.22 190.1 185.78 3.43M 0.63%
Jun 03, 2016 186.99 196.43 196.43 186.02 6.20M -3.78%
Jun 02, 2016 194.34 190.64 195.7 189.28 4.86M 1.17%
Jun 01, 2016 192.1 201.34 202.26 191.03 7.82M -4.31%
May 31, 2016 200.76 187.24 203.19 185.39 8.16M 7.00%
May 30, 2016 187.62 188.74 190.35 183.54 4.01M 0.13%
May 27, 2016 187.38 192.59 197.64 180.23 9.30M -3.39%
May 26, 2016 193.95 187.72 195.36 186.22 3.67M 3.13%
May 25, 2016 188.06 178.87 188.69 178.09 3.78M 6.35%
May 24, 2016 176.83 176.05 177.7 173.23 2.01M 0.55%
May 23, 2016 175.86 180.33 180.33 174.01 2.03M -1.50%
May 20, 2016 178.53 174.98 179.46 173.91 3.16M 2.69%
May 19, 2016 173.86 179.02 181.21 172.99 2.82M -3.33%
May 18, 2016 179.84 175.47 180.91 174.4 2.93M 2.09%
May 17, 2016 176.15 174.15 178.19 171.28 3.21M 1.54%
May 16, 2016 173.47 181.89 182.13 171.09 3.63M -4.35%
May 13, 2016 181.35 181.89 183.3 179.99 1.99M -1.01%
May 12, 2016 183.2 182.32 184.51 180.43 2.53M 0.62%
May 11, 2016 182.08 183.83 187.48 180.82 3.02M -3.23%
May 10, 2016 188.16 190.3 190.3 186.56 2.40M -0.31%
May 09, 2016 188.74 184.9 189.67 184.9 2.58M 2.64%
May 06, 2016 183.88 183.88 186.41 181.98 3.47M -0.31%
May 05, 2016 184.46 184.8 187.04 181.98 2.64M 0.18%
May 04, 2016 184.12 190.06 192.49 183.1 3.13M -3.57%
May 03, 2016 190.93 196.96 199.39 190.25 4.14M -2.36%
May 02, 2016 195.55 199.39 199.44 194.04 3.60M -2.38%
Apr 29, 2016 200.32 204.21 205.91 195.21 3.52M -1.79%
Apr 28, 2016 203.97 207.08 208.93 202.75 2.89M -1.04%
Apr 27, 2016 206.11 208.05 211.46 204.94 3.66M -0.98%
Apr 26, 2016 208.15 201.68 208.83 198.71 4.16M 3.51%
Apr 25, 2016 201.1 206.64 207.32 198.42 3.27M -2.22%
Apr 22, 2016 205.67 199.74 208.63 199.39 6.63M 2.70%
Apr 21, 2016 200.27 193.61 203.77 193.61 5.67M 4.44%
Apr 20, 2016 191.76 187.72 192.88 184.8 2.94M 1.81%
Apr 18, 2016 188.35 191.13 191.13 186.26 1.64M -1.53%
Apr 13, 2016 191.27 187.28 193.85 187.28 4.01M 3.33%
Apr 12, 2016 185.1 182.37 186.07 181.98 2.82M 1.52%
Apr 11, 2016 182.32 178.34 182.71 175.56 3.70M 2.71%
Apr 08, 2016 177.51 177.31 178.68 176.05 2.15M 0.25%
Apr 07, 2016 177.07 179.94 181.59 176 2.92M -1.49%
Apr 06, 2016 179.75 180.43 182.18 178.04 2.93M -0.83%
Apr 05, 2016 181.25 192 193.07 179.94 4.41M -6.05%
Apr 04, 2016 192.93 194.92 196.38 190.74 2.82M -0.15%
Apr 01, 2016 193.22 183.83 194.34 182.57 4.26M 4.53%
 SBI HISTORICAL DATA
Date Price Open
avergage price of 2020 218.12 Mar 31, 2020 196.85 192
avergage price of 2019 256.43 Mar 30, 2020 186.9 190
avgerage price of 2018 342.02 Mar 27, 2020 195.95 202
average price of 2017 259.11 Mar 26, 2020 192.75 191.55
Mar 25, 2020 189.9 178
Mar 24, 2020 183.2 190.95
Mar 23, 2020 181.6 190
Mar 20, 2020 209.85 205.55
Mar 19, 2020 203.65 202.95
Mar 18, 2020 215.2 221
Mar 17, 2020 215.15 227.2
Mar 16, 2020 223.35 227.9
Mar 13, 2020 242 200
Mar 12, 2020 212.6 231.9
Mar 11, 2020 245.1 253
Mar 09, 2020 253.45 260.05
Mar 06, 2020 270.5 268
Mar 05, 2020 288.5 290.9
Mar 04, 2020 285.3 291.8
Mar 03, 2020 289.85 293
Mar 02, 2020 287.4 311
Feb 28, 2020 303 312
Feb 27, 2020 321.95 328
Feb 26, 2020 328.2 324.85
Feb 25, 2020 326.8 325.9
Feb 24, 2020 322.95 325.75
Feb 20, 2020 327.65 319.35
Feb 19, 2020 320.35 322.3
Feb 18, 2020 317.55 315.4
Feb 17, 2020 314.2 320.95
Feb 14, 2020 319.4 328.1
Feb 13, 2020 327.45 322
Feb 12, 2020 320.2 329.9
Feb 11, 2020 324.35 321.05
Feb 10, 2020 318.5 319.8
Feb 07, 2020 320.55 321.5
Feb 06, 2020 321.95 311.2
Feb 05, 2020 311 306.9
Feb 04, 2020 306.25 302.9
Feb 03, 2020 298.1 303
Feb 01, 2020 302.6 317.3
Jan 31, 2020 318.45 313.7
Jan 30, 2020 310.7 316.75
Jan 29, 2020 316.45 317.85
Jan 28, 2020 315.1 317.95
Jan 27, 2020 316.2 320.9
Jan 24, 2020 324.05 323.5
Jan 23, 2020 323.2 316
Jan 22, 2020 316.15 317
Jan 21, 2020 313.7 313.8
Jan 20, 2020 314 321
Jan 17, 2020 318 313
Jan 16, 2020 323.3 324
Jan 15, 2020 324.25 329
Jan 14, 2020 328 329.8
Jan 13, 2020 330.75 334
Jan 10, 2020 332.25 331
Jan 09, 2020 330.2 326.9
Jan 08, 2020 319.8 312.1
Jan 07, 2020 318.4 324.45
Jan 06, 2020 319 331.7
Jan 03, 2020 333.7 337.95
Jan 02, 2020 339.3 334.5
Jan 01, 2020 334.45 334.7
Dec 31, 2019 333.75 334.4
Dec 30, 2019 334.4 337.75
Dec 27, 2019 337.25 333.4
Dec 26, 2019 329.85 333
Dec 24, 2019 331.45 333.2
Dec 23, 2019 332.4 335.7
Dec 20, 2019 337.85 330.35
Dec 19, 2019 328.15 327.35
Dec 18, 2019 326.95 335
Dec 17, 2019 332.9 333.25
Dec 16, 2019 331.85 335.95
Dec 13, 2019 332.55 325.2
Dec 12, 2019 321.85 314
Dec 11, 2019 312.8 311.2
Dec 10, 2019 313.4 317.2
Dec 09, 2019 316.7 318.95
Dec 06, 2019 320 336.7
Dec 05, 2019 336.2 343
Dec 04, 2019 341.85 334.1
Dec 03, 2019 336.25 341
Dec 02, 2019 338.5 343.9
Nov 29, 2019 341.85 348.85
Nov 28, 2019 349.3 346.85
Nov 27, 2019 343.55 335.95
Nov 26, 2019 335.5 338
Nov 25, 2019 336.1 329
Nov 22, 2019 329.3 331.45
Nov 21, 2019 331.35 329.25
Nov 20, 2019 328.8 332
Nov 19, 2019 330.4 325.8
Nov 18, 2019 325.1 324
Nov 15, 2019 321.9 312
Nov 14, 2019 306 306.95
Nov 13, 2019 306.8 316.05
Nov 11, 2019 318.25 314.7
Nov 08, 2019 316 316.2
Nov 07, 2019 318.15 318.25
Nov 06, 2019 317.55 318.95
Nov 05, 2019 319.2 313.9
Nov 04, 2019 314.3 316
Nov 01, 2019 313.55 312.4
Oct 31, 2019 312.4 293.35
Oct 30, 2019 289.9 283
Oct 29, 2019 280.65 283.15
Oct 27, 2019 281.8 281.8
Oct 25, 2019 281.55 265.8
Oct 24, 2019 262.5 276
Oct 23, 2019 275.45 270.75
Oct 22, 2019 270.5 270.4
Oct 18, 2019 269.65 264.4
Oct 17, 2019 265.45 256.4
Oct 16, 2019 256.05 259.3
Oct 15, 2019 258.45 256.45
Oct 14, 2019 255.45 256.95
Oct 11, 2019 254.55 256.2
Oct 10, 2019 254.15 258
Oct 09, 2019 260.95 250.1
Oct 07, 2019 249.1 251.5
Oct 04, 2019 249.95 258.5
Oct 03, 2019 254.15 254
Oct 01, 2019 255.95 272.75
Sep 30, 2019 270.8 281.4
Sep 27, 2019 281.2 282.7
Sep 26, 2019 281.85 281.5
Sep 25, 2019 280.25 297
Sep 24, 2019 302.6 313.15
Sep 23, 2019 313.75 307.55
Sep 20, 2019 301.7 274.5
Sep 19, 2019 274.05 279.95
Sep 18, 2019 280.4 277.2
Sep 17, 2019 273.95 285
Sep 16, 2019 284.7 288.2
Sep 13, 2019 291.7 285
Sep 12, 2019 287.05 286.75
Sep 11, 2019 285.25 278.5
Sep 09, 2019 278 273.95
Sep 06, 2019 273.95 275.05
Sep 05, 2019 273.3 275
Sep 04, 2019 275.1 269.7
Sep 03, 2019 268.4 272
Aug 30, 2019 273.85 275.95
Aug 29, 2019 274.5 283.2
Aug 28, 2019 284.9 286.65
Aug 27, 2019 285.7 284
Aug 26, 2019 280.2 288
Aug 23, 2019 271.1 267.1
Aug 22, 2019 268.55 278.3
Aug 21, 2019 277.4 285.5
Aug 20, 2019 283.7 287.3
Aug 19, 2019 286.85 292
Aug 16, 2019 290.9 287.95
Aug 14, 2019 289.75 285.05
Aug 13, 2019 283.35 290.9
Aug 09, 2019 291.35 296.3
Aug 08, 2019 294.35 290
Aug 07, 2019 289.9 302.4
Aug 06, 2019 301.4 298.8
Aug 05, 2019 300.25 298.45
Aug 02, 2019 308.45 315.55
Aug 01, 2019 317.15 330.8
Jul 31, 2019 332.2 325.1
Jul 30, 2019 327.55 344.4
Jul 29, 2019 343.8 343.95
Jul 26, 2019 342.6 340.8
Jul 25, 2019 341.3 341.7
Jul 24, 2019 339.6 341.85
Jul 23, 2019 342.2 351.2
Jul 22, 2019 350.85 356
Jul 19, 2019 356 365.1
Jul 18, 2019 363.65 371.95
Jul 17, 2019 372.4 364.05
Jul 16, 2019 364.35 358.5
Jul 15, 2019 360.05 364.1
Jul 12, 2019 363.6 363
Jul 11, 2019 363.2 358.5
Jul 10, 2019 354.2 360.55
Jul 09, 2019 359.5 353.5
Jul 08, 2019 355.3 368
Jul 05, 2019 370.65 369.45
Jul 04, 2019 367.4 367.25
Jul 03, 2019 366.15 365.25
Jul 02, 2019 364.5 362.15
Jul 01, 2019 361.55 362.8
Jun 28, 2019 361.25 362.2
Jun 27, 2019 362.15 358.1
Jun 26, 2019 358.15 355.75
Jun 25, 2019 356.55 352.7
Jun 24, 2019 353.2 350
Jun 21, 2019 349.4 344.8
Jun 20, 2019 345.15 341
Jun 19, 2019 338.85 343.1
Jun 18, 2019 340.05 335.5
Jun 17, 2019 337.85 343.75
Jun 14, 2019 343.8 345.5
Jun 13, 2019 346.5 343
Jun 12, 2019 344 346.95
Jun 11, 2019 347.1 345.05
Jun 10, 2019 344.3 346
Jun 07, 2019 342.05 337
Jun 06, 2019 336.9 349
Jun 04, 2019 352.4 354
Jun 03, 2019 355.45 352.35
May 31, 2019 352.5 354.35
May 30, 2019 353.55 349.75
May 29, 2019 348.65 358
May 28, 2019 360.05 360.95
May 27, 2019 361.7 355.05
May 24, 2019 355.35 344.95
May 23, 2019 342.2 353
May 22, 2019 341.1 338.9
May 21, 2019 337.55 345.9
May 20, 2019 344.7 332
May 17, 2019 319.25 315.65
May 16, 2019 315.75 312.5
May 15, 2019 312.1 316.2
May 14, 2019 314.65 307.85
May 13, 2019 306.9 310
May 10, 2019 308.05 301.8
May 09, 2019 299.3 297.6
May 08, 2019 298.25 303.95
May 07, 2019 305.45 310.7
May 06, 2019 308.75 306.8
May 03, 2019 310 309
May 02, 2019 308.15 308.05
Apr 30, 2019 309.95 312
Apr 26, 2019 312.5 306.9
Apr 25, 2019 306.2 311
Apr 24, 2019 310.75 305.85
Apr 23, 2019 305.25 310.05
Apr 22, 2019 310.05 308.8
Apr 18, 2019 310.8 315.8
Apr 16, 2019 315.75 316.6
Apr 15, 2019 315.6 315.5
Apr 12, 2019 315.25 314.6
Apr 11, 2019 314.9 311
Apr 10, 2019 310.9 314.85
Apr 09, 2019 314.75 313.95
Apr 08, 2019 312.8 318.25
Apr 05, 2019 317.05 323.7
Apr 04, 2019 321.8 321.5
Apr 03, 2019 320.5 331
Apr 02, 2019 329 323.65
Apr 01, 2019 322.75 321.8
Mar 29, 2019 320.75 321.1
Mar 28, 2019 319 310.1
Mar 27, 2019 308.8 305.25
Mar 26, 2019 303.5 294.75
Mar 25, 2019 294 294
Mar 22, 2019 298.05 304.3
Mar 20, 2019 303.8 302.8
Mar 19, 2019 303.05 300.15
Mar 18, 2019 298.95 298.9
Mar 15, 2019 298.4 292.6
Mar 14, 2019 291.9 294.5
Mar 13, 2019 293.15 288.1
Mar 12, 2019 286.9 289.2
Mar 11, 2019 287.35 285.3
Mar 08, 2019 281.2 281.85
Mar 07, 2019 281.75 279.45
Mar 06, 2019 278.1 277.3
Mar 05, 2019 276.45 271.7
Mar 01, 2019 272.95 270.55
Feb 28, 2019 269.05 267.7
Feb 27, 2019 267.65 268
Feb 26, 2019 266.35 266.8
Feb 25, 2019 270.15 271.3
Feb 22, 2019 270.95 267.9
Feb 21, 2019 268 270.3
Feb 20, 2019 267.7 264.5
Feb 19, 2019 262.9 260.9
Feb 18, 2019 259.95 264.4
Feb 15, 2019 262.95 268.85
Feb 14, 2019 267.1 268
Feb 13, 2019 268.2 276.5
Feb 12, 2019 275.4 280.65
Feb 11, 2019 280.5 285.95
Feb 08, 2019 286 285.6
Feb 07, 2019 287.4 289.4
Feb 06, 2019 289.05 285.85
Feb 05, 2019 284.65 284.2
Feb 04, 2019 283.95 282.4
Feb 01, 2019 284.4 296.9
Jan 31, 2019 293.65 290
Jan 30, 2019 287.45 281.2
Jan 29, 2019 280.6 281
Jan 28, 2019 281.6 285.65
Jan 25, 2019 285.4 289.6
Jan 24, 2019 288.05 286.65
Jan 23, 2019 286.65 290.45
Jan 22, 2019 290.25 293
Jan 21, 2019 292.45 295.9
Jan 18, 2019 294.95 298.75
Jan 17, 2019 297.4 303.9
Jan 16, 2019 303.15 303
Jan 15, 2019 301.65 302
Jan 14, 2019 300.4 301
Jan 11, 2019 302.75 305.4
Jan 10, 2019 305.55 305.1
Jan 09, 2019 305.3 306
Jan 08, 2019 305.3 295.8
Jan 07, 2019 296.3 301.05
Jan 04, 2019 297.65 292.1
Jan 03, 2019 291.1 295
Jan 02, 2019 293.9 299.1
Jan 01, 2019 299.6 297.5
Dec 31, 2018 295.9 297.2
Dec 28, 2018 294.8 293.6
Dec 27, 2018 292.15 296.7
Dec 26, 2018 294.15 292.85
Dec 24, 2018 293.05 293.5
Dec 21, 2018 291.9 293.65
Dec 20, 2018 294.05 298.35
Dec 19, 2018 300.7 294.7
Dec 18, 2018 292.75 287.85
Dec 17, 2018 289.5 289.3
Dec 14, 2018 289.2 288.5
Dec 13, 2018 289 290
Dec 12, 2018 285.25 283.75
Dec 11, 2018 281.25 268.35
Dec 10, 2018 274.2 271
Dec 07, 2018 275.4 277
Dec 06, 2018 275.65 278
Dec 05, 2018 280.15 282.45
Dec 04, 2018 282.55 287.95
Dec 03, 2018 286.8 286.7
Nov 30, 2018 284.65 288.8
Nov 29, 2018 286.4 289.3
Nov 28, 2018 284.55 289.4
Nov 27, 2018 289.4 284.6
Nov 26, 2018 286.4 284.1
Nov 22, 2018 282.7 285.95
Nov 21, 2018 287.05 283.45
Nov 20, 2018 283.45 285.9
Nov 19, 2018 288.15 293.5
Nov 16, 2018 290.9 285.9
Nov 15, 2018 285.4 283.85
Nov 14, 2018 283.6 280.4
Nov 13, 2018 278.05 276.3
Nov 12, 2018 277.95 283.7
Nov 09, 2018 283.25 287
Nov 07, 2018 286.55 288.9
Nov 06, 2018 286.45 296.1
Nov 05, 2018 294.95 286.45
Nov 02, 2018 285.35 287.9
Nov 01, 2018 285.9 283
Oct 31, 2018 281.4 275
Oct 30, 2018 273.15 267.5
Oct 29, 2018 267.9 250
Oct 26, 2018 248.1 252
Oct 25, 2018 249.55 254.5
Oct 24, 2018 255.7 260.25
Oct 23, 2018 255.65 258
Oct 22, 2018 260.35 266
Oct 19, 2018 261.1 259.7
Oct 17, 2018 261.15 273.75
Oct 16, 2018 270.3 264.6
Oct 15, 2018 263.2 264.4
Oct 12, 2018 263.75 266
Oct 11, 2018 262.15 268
Oct 10, 2018 278.65 261.6
Oct 09, 2018 262.95 268
Oct 08, 2018 265.75 259.75
Oct 05, 2018 258.35 271
Oct 04, 2018 271.35 267.95
Oct 03, 2018 271.7 273.35
Oct 01, 2018 273.85 265.5
Sep 28, 2018 265.5 266.4
Sep 27, 2018 265.35 264.5
Sep 26, 2018 263.85 274
Sep 25, 2018 270.9 264
Sep 24, 2018 264.35 272.7
Sep 21, 2018 270.6 274.2
Sep 19, 2018 271.5 275.4
Sep 18, 2018 273.8 285
Sep 17, 2018 285.3 288.5
Sep 14, 2018 290.65 290.1
Sep 12, 2018 285.3 284
Sep 11, 2018 282.6 287.35
Sep 10, 2018 284.85 290.65
Sep 07, 2018 291.65 295.9
Sep 06, 2018 296.45 298
Sep 05, 2018 296.55 296.5
Sep 04, 2018 296.4 306.8
Sep 03, 2018 306.35 312.5
Aug 31, 2018 309.6 307.9
Aug 30, 2018 308.6 309.3
Aug 29, 2018 309.7 306.8
Aug 28, 2018 305.35 308.05
Aug 27, 2018 308 304
Aug 24, 2018 300.45 300.6
Aug 23, 2018 302.45 306.95
Aug 21, 2018 307 308.3
Aug 20, 2018 307.65 304.1
Aug 17, 2018 302.1 295
Aug 16, 2018 292.7 293.5
Aug 14, 2018 294.9 296.7
Aug 13, 2018 294.15 296
Aug 10, 2018 304.45 317.65
Aug 09, 2018 317.4 312.95
Aug 08, 2018 308.7 304.05
Aug 07, 2018 304.05 309.85
Aug 06, 2018 308.5 300.6
Aug 03, 2018 299.25 294.6
Aug 02, 2018 293.9 293
Aug 01, 2018 295.1 294.5
Jul 31, 2018 293.5 297
Jul 30, 2018 297.4 289.2
Jul 27, 2018 286.75 289.5
Jul 26, 2018 287.7 275.1
Jul 25, 2018 271.85 268
Jul 24, 2018 266.85 267.2
Jul 23, 2018 266.35 262
Jul 20, 2018 261.5 259.9
Jul 19, 2018 260.2 259.4
Jul 18, 2018 259.55 260.1
Jul 17, 2018 259.05 250.7
Jul 16, 2018 251.6 257
Jul 13, 2018 257.75 262.1
Jul 12, 2018 262.75 261.4
Jul 11, 2018 259.1 262.65
Jul 10, 2018 263.75 263.85
Jul 09, 2018 261.55 258.2
Jul 06, 2018 257.2 256.1
Jul 05, 2018 256.45 257.9
Jul 04, 2018 257.45 255.75
Jul 03, 2018 257.5 259.6
Jul 02, 2018 258.85 258.95
Jun 29, 2018 259.35 258.25
Jun 28, 2018 257 260.4
Jun 27, 2018 261.7 267.35
Jun 26, 2018 267.4 267.25
Jun 25, 2018 268.45 271.85
Jun 22, 2018 273.05 269
Jun 21, 2018 268.65 274.75
Jun 20, 2018 273.3 273.2
Jun 19, 2018 272.6 276
Jun 18, 2018 276.85 278
Jun 15, 2018 277.45 282.75
Jun 14, 2018 282.6 286.55
Jun 13, 2018 287.7 284
Jun 12, 2018 282.85 274
Jun 11, 2018 274 273.3
Jun 08, 2018 273 268.95
Jun 07, 2018 269.65 271.05
Jun 06, 2018 270.15 263
Jun 05, 2018 263.55 260.9
Jun 04, 2018 263 268
Jun 01, 2018 266.7 269.25
May 31, 2018 269.55 266.85
May 30, 2018 267.15 260.5
May 29, 2018 264.3 270.5
May 28, 2018 272.05 267.4
May 25, 2018 266.95 267.8
May 24, 2018 268.5 263.85
May 23, 2018 263.2 254.65
May 22, 2018 253.9 243.65
May 21, 2018 244.45 243.55
May 18, 2018 238.85 243
May 17, 2018 242.7 244.2
May 16, 2018 243.1 245.5
May 15, 2018 248 253
May 14, 2018 253.6 249.95
May 11, 2018 250.35 247.6
May 10, 2018 247.95 248.25
May 09, 2018 248 249.8
May 08, 2018 250.05 248
May 07, 2018 246.5 242.45
May 04, 2018 241.95 243.5
May 03, 2018 241.9 240.95
May 02, 2018 241 245.9
Apr 30, 2018 246.4 244.8
Apr 27, 2018 242.6 233.25
Apr 26, 2018 233.2 238.4
Apr 25, 2018 237.2 239.7
Apr 24, 2018 240.6 242
Apr 23, 2018 242.45 241.9
Apr 20, 2018 241.2 245.85
Apr 19, 2018 246.15 247.1
Apr 18, 2018 246.45 249.5
Apr 17, 2018 248.15 251.4
Apr 16, 2018 249 249.35
Apr 13, 2018 250.95 254
Apr 12, 2018 253.8 257.5
Apr 11, 2018 257.05 263
Apr 10, 2018 263.3 261.1
Apr 09, 2018 260.65 260.65
Apr 06, 2018 259.7 259.65
Apr 05, 2018 259.3 252.6
Apr 04, 2018 247.3 251.7
Apr 03, 2018 250.5 249.55
Apr 02, 2018 246.15 251.8
Mar 28, 2018 249.9 252
Mar 27, 2018 254.35 250
Mar 26, 2018 246.5 234.75
Mar 23, 2018 234.8 237.8
Mar 22, 2018 241.55 247
Mar 21, 2018 248 251.75
Mar 20, 2018 249.1 246.85
Mar 19, 2018 247.95 252.9
Mar 16, 2018 252.3 250.65
Mar 15, 2018 253.7 257
Mar 14, 2018 257.05 252.5
Mar 13, 2018 254.7 251.3
Mar 12, 2018 252.85 254.1
Mar 09, 2018 253.25 257
Mar 08, 2018 256.8 247
Mar 07, 2018 246.65 255.05
Mar 06, 2018 256.55 265.85
Mar 05, 2018 263.5 260.45
Mar 01, 2018 262.15 266.3
Feb 28, 2018 268 264.25
Feb 27, 2018 267.6 273
Feb 26, 2018 274.45 280
Feb 23, 2018 276.05 273.45
Feb 22, 2018 272.6 270.4
Feb 21, 2018 273.3 272.2
Feb 20, 2018 269.65 269
Feb 19, 2018 268.5 271.5
Feb 16, 2018 271.65 280.5
Feb 15, 2018 278.7 274.8
Feb 14, 2018 276.2 288.7
Feb 12, 2018 288.75 288.25
Feb 09, 2018 296.4 297
Feb 08, 2018 301.4 292.9
Feb 07, 2018 292.8 296.6
Feb 06, 2018 291.75 285
Feb 05, 2018 298.05 292.65
Feb 02, 2018 297.35 302.9
Feb 01, 2018 306.05 316.9
Jan 31, 2018 313.25 313
Jan 30, 2018 313.55 312.05
Jan 29, 2018 312.1 313.15
Jan 25, 2018 313.15 332.75
Jan 24, 2018 329.9 317.7
Jan 23, 2018 318.1 306.4
Jan 22, 2018 306.5 308.35
Jan 19, 2018 309.25 303.95
Jan 18, 2018 303.25 315
Jan 17, 2018 307.1 296
Jan 16, 2018 296.15 302.4
Jan 15, 2018 302.6 303.95
Jan 12, 2018 302.25 304.65
Jan 11, 2018 302.2 300.9
Jan 10, 2018 301.1 304.65
Jan 09, 2018 304.3 307.5
Jan 08, 2018 305.8 307.2
Jan 05, 2018 306.35 311.4
Jan 04, 2018 308.5 304.5
Jan 03, 2018 302.85 305.3
Jan 02, 2018 303.25 309
Jan 01, 2018 307.1 310.6
Dec 29, 2017 309.9 310
Dec 28, 2017 308.4 315.3
Dec 27, 2017 314.85 316.5
Dec 26, 2017 317.15 318.6
Dec 22, 2017 319.85 317.1
Dec 21, 2017 316.75 316.6
Dec 20, 2017 317.5 319
Dec 19, 2017 319.8 319.45
Dec 18, 2017 318.9 308
Dec 15, 2017 312.25 318.4
Dec 14, 2017 314 314.3
Dec 13, 2017 313.3 316.15
Dec 12, 2017 318.45 317.75
Dec 11, 2017 318.4 315.95
Dec 08, 2017 313.1 316.6
Dec 07, 2017 316.4 312.5
Dec 06, 2017 312.4 316.7
Dec 05, 2017 319.1 312.5
Dec 04, 2017 313.6 314.7
Dec 01, 2017 312.75 321.5
Nov 30, 2017 320.35 325.8
Nov 29, 2017 328.9 332.35
Nov 28, 2017 332 336
Nov 27, 2017 335.65 329.9
Nov 24, 2017 332.4 336
Nov 23, 2017 334.95 335.5
Nov 22, 2017 335.3 330.85
Nov 21, 2017 330.65 335
Nov 20, 2017 333 337.1
Nov 17, 2017 337.5 345
Nov 16, 2017 333.4 327.4
Nov 15, 2017 324.95 328
Nov 14, 2017 329.1 330.35
Nov 13, 2017 331.05 336.75
Nov 10, 2017 333.55 315
Nov 09, 2017 313.7 313.15
Nov 08, 2017 309.55 318
Nov 07, 2017 317.2 328.95
Nov 06, 2017 329 323.6
Nov 03, 2017 325 315.45
Nov 02, 2017 314.35 320
Nov 01, 2017 319.85 309.4
Oct 31, 2017 305.8 313
Oct 30, 2017 312 312
Oct 27, 2017 311.05 320.25
Oct 26, 2017 320.5 330
Oct 25, 2017 324.9 279.85
Oct 24, 2017 254.45 246
Oct 23, 2017 245.95 244
Oct 19, 2017 242.75 243.8
Oct 18, 2017 243.75 246
Oct 17, 2017 251.15 252.05
Oct 16, 2017 252.05 254.6
Oct 13, 2017 252.1 251.1
Oct 12, 2017 251.2 252
Oct 11, 2017 251.75 257.15
Oct 10, 2017 256.95 256.85
Oct 09, 2017 256.85 256.8
Oct 06, 2017 256.75 252.15
Oct 05, 2017 251.6 253.7
Oct 04, 2017 253.2 251.65
Oct 03, 2017 251.3 256.4
Sep 29, 2017 253.85 254.7
Sep 28, 2017 252.55 250.25
Sep 27, 2017 250.4 259.9
Sep 26, 2017 258.25 258.5
Sep 25, 2017 258.75 261.5
Sep 22, 2017 261.85 267.25
Sep 21, 2017 268.5 269.75
Sep 20, 2017 270.05 268.15
Sep 19, 2017 267.8 270.45
Sep 18, 2017 270.4 273
Sep 15, 2017 271.5 270.75
Sep 14, 2017 274.2 273.4
Sep 13, 2017 273.4 274.95
Sep 12, 2017 273.45 272
Sep 11, 2017 270.95 272.6
Sep 08, 2017 271.8 274.9
Sep 07, 2017 274.2 275.4
Sep 06, 2017 274.25 275.95
Sep 05, 2017 276.55 278.1
Sep 04, 2017 277.75 278.95
Sep 01, 2017 277.85 277.65
Aug 31, 2017 277.75 276.85
Aug 30, 2017 276.6 278
Aug 29, 2017 277 278.45
Aug 28, 2017 279.35 282.1
Aug 24, 2017 280.3 279.7
Aug 23, 2017 279 274.75
Aug 22, 2017 273.9 276
Aug 21, 2017 274.65 279
Aug 18, 2017 278.7 278
Aug 17, 2017 280.85 283.8
Aug 16, 2017 283.1 279.05
Aug 14, 2017 278.2 281.45
Aug 11, 2017 280.15 294.5
Aug 10, 2017 296.7 301.2
Aug 09, 2017 302.3 302.75
Aug 08, 2017 303.65 311
Aug 07, 2017 311.2 305.8
Aug 04, 2017 305.25 300.3
Aug 03, 2017 300.55 307
Aug 02, 2017 307.7 310
Aug 01, 2017 309 314
Jul 31, 2017 312.5 299.4
Jul 28, 2017 299.1 297
Jul 27, 2017 298.35 297
Jul 26, 2017 295.8 296.25
Jul 25, 2017 296.1 296
Jul 24, 2017 294.55 290.8
Jul 21, 2017 290.65 291.05
Jul 20, 2017 290.95 293
Jul 19, 2017 293.3 291.5
Jul 18, 2017 291 291.85
Jul 17, 2017 293 292.8
Jul 14, 2017 291.6 288.8
Jul 13, 2017 288.75 288.9
Jul 12, 2017 287.65 284.7
Jul 11, 2017 283.55 287.5
Jul 10, 2017 285.55 300
Jul 07, 2017 280.1 280.6
Jul 06, 2017 281 275.05
Jul 05, 2017 274.9 273.9
Jul 04, 2017 273 275
Jul 03, 2017 274.85 274.1
Jun 30, 2017 273.65 272
Jun 29, 2017 272.45 277.15
Jun 28, 2017 276.4 277.6
Jun 27, 2017 279.65 289.25
Jun 23, 2017 288.95 294.75
Jun 22, 2017 294.5 291.25
Jun 21, 2017 290.9 288.25
Jun 20, 2017 290.1 287.6
Jun 19, 2017 288.85 286.6
Jun 16, 2017 285.95 284.7
Jun 15, 2017 284 283.85
Jun 14, 2017 284.2 285.9
Jun 13, 2017 283.85 285.4
Jun 12, 2017 284.95 286.75
Jun 09, 2017 288.55 288.3
Jun 08, 2017 288.6 292
Jun 07, 2017 290.55 288.2
Jun 06, 2017 287.3 292
Jun 05, 2017 287.25 288.05
Jun 02, 2017 287.05 289.9
Jun 01, 2017 287.45 287.95
May 31, 2017 288.3 289
May 30, 2017 288.85 283.4
May 29, 2017 284 288.9
May 26, 2017 288.45 290.5
May 25, 2017 290.1 284.15
May 24, 2017 283.15 290.05
May 23, 2017 288.85 295
May 22, 2017 294.3 308.95
May 19, 2017 308 304.45
May 18, 2017 302.95 304.85
May 17, 2017 307.65 308
May 16, 2017 307.5 302
May 15, 2017 301.4 298.4
May 12, 2017 297.9 300
May 11, 2017 298.1 295.9
May 10, 2017 294.45 297
May 09, 2017 296.5 300.9
May 08, 2017 299.4 296.1
May 05, 2017 296 301
May 04, 2017 299.05 294
May 03, 2017 289.8 289.4
May 02, 2017 288.3 290.25
Apr 28, 2017 289.75 283
Apr 27, 2017 282.05 286.45
Apr 26, 2017 286.45 287.1
Apr 25, 2017 286.05 287.5
Apr 24, 2017 286.05 283.25
Apr 21, 2017 282.2 287
Apr 20, 2017 284.8 283.9
Apr 19, 2017 284.05 291.55
Apr 18, 2017 290.3 291.05
Apr 17, 2017 289.9 291.1
Apr 13, 2017 291.55 290.25
Apr 12, 2017 290.15 294
Apr 11, 2017 294.5 289.3
Apr 10, 2017 289.35 289.8
Apr 07, 2017 289.45 291.7
Apr 06, 2017 292.85 295.45
Apr 05, 2017 297.35 293.3
Apr 03, 2017 293.15 294.8
Mar 31, 2017 293.4 292
Mar 30, 2017 291.05 289
Mar 29, 2017 288.45 283.15
Mar 28, 2017 282.1 280.65
Mar 27, 2017 279.45 276
Mar 24, 2017 276.5 269.5
Mar 23, 2017 268.5 269
Mar 22, 2017 267.5 270.3
Mar 21, 2017 272.35 274.4
Mar 20, 2017 273.9 274.75
Mar 17, 2017 274.15 279.45
Mar 16, 2017 279.3 278
Mar 15, 2017 277.35 272.65
Mar 14, 2017 274.65 278.4
Mar 10, 2017 272.05 274.5
Mar 09, 2017 273.25 269
Mar 08, 2017 269.9 267.8
Mar 07, 2017 267.8 270.8
Mar 06, 2017 269.85 266.6
Mar 03, 2017 265.05 266.25
Mar 02, 2017 267.3 273
Mar 01, 2017 271.75 270
Feb 28, 2017 269.2 268.9
Feb 27, 2017 268.25 270.8
Feb 23, 2017 270.45 271.7
Feb 22, 2017 272.3 271.9
Feb 21, 2017 270.7 270
Feb 20, 2017 269.65 269.9
Feb 17, 2017 269.35 271.15
Feb 16, 2017 270.5 277
Feb 15, 2017 268.95 270.95
Feb 14, 2017 270.2 272
Feb 13, 2017 271.65 277.8
Feb 10, 2017 276.35 278.75
Feb 09, 2017 275.85 278.8
Feb 08, 2017 277.2 278.1
Feb 07, 2017 277.9 277.85
Feb 06, 2017 277.05 280
Feb 03, 2017 277.55 273
Feb 02, 2017 273.3 271.85
Feb 01, 2017 270.7 262
Jan 31, 2017 260.35 261.15
Jan 30, 2017 263.95 265.85
Jan 27, 2017 266.45 260.3
Jan 25, 2017 259.2 255.55
Jan 24, 2017 254.9 255.1
Jan 23, 2017 254.15 251
Jan 20, 2017 251.05 258.5
Jan 19, 2017 258.4 257.2
Jan 18, 2017 258.35 257.1
Jan 17, 2017 256 257.45
Jan 16, 2017 255.75 251.05
Jan 13, 2017 250.9 252
Jan 12, 2017 251.25 252.9
Jan 11, 2017 252.15 249.65
Jan 10, 2017 248.3 247.7
Jan 09, 2017 247.05 246.4
Jan 06, 2017 245.9 246
Jan 05, 2017 245.35 245
Jan 04, 2017 242.9 245.8
Jan 03, 2017 244.9 244
Jan 02, 2017 243.6 252.5
Dec 30, 2016 250.2 247.75
Dec 29, 2016 247.65 247.65
Dec 28, 2016 247.75 249.25
Dec 27, 2016 248.75 244.6
Dec 26, 2016 244.2 248
Dec 23, 2016 249.15 249.75
Dec 22, 2016 249.8 254.25
Dec 21, 2016 255.35 256.1
Dec 20, 2016 254.55 261.85
Dec 19, 2016 261.35 263.35
Dec 16, 2016 264.75 266.35
Dec 15, 2016 265.4 259.9
Dec 14, 2016 262.9 266
Dec 13, 2016 266.15 264.9
Dec 12, 2016 263.65 268.9
Dec 09, 2016 266.65 260.8
Dec 08, 2016 259.9 258.45
Dec 07, 2016 255.6 260.35
Dec 06, 2016 259.1 258.5
Dec 05, 2016 256.9 254.4
Dec 02, 2016 254.1 253.95
Dec 01, 2016 255.65 259.65
Nov 30, 2016 258.35 254
Nov 29, 2016 252.7 254.25
Nov 28, 2016 253.55 253.45
Nov 25, 2016 260.95 263.5
Nov 24, 2016 261.75 257.8
Nov 23, 2016 258.65 259.8
Nov 22, 2016 257.35 260.8
Nov 21, 2016 257.35 277.15
Nov 18, 2016 275.8 278.15
Nov 17, 2016 277.45 278
Nov 16, 2016 277.2 284
Nov 15, 2016 278.2 275.15
Nov 11, 2016 273 278.75
Nov 10, 2016 281.3 267
Nov 09, 2016 260 235
Nov 08, 2016 252.65 253.7
Nov 07, 2016 252.7 248
Nov 04, 2016 242.85 246.25
Nov 03, 2016 245.65 251.15
Nov 02, 2016 251.05 254.1
Nov 01, 2016 258.95 257
Oct 30, 2016 257.6 258.9
Oct 28, 2016 258 255.9
Oct 27, 2016 255.4 258
Oct 26, 2016 258.75 260.4
Oct 25, 2016 261.45 264
Oct 24, 2016 262.95 259.3
Oct 21, 2016 258.5 259.75
Oct 20, 2016 260.2 255.7
Oct 19, 2016 255.4 258
Oct 18, 2016 256.9 254.9
Oct 17, 2016 253.2 253.75
Oct 14, 2016 252.1 251
Oct 13, 2016 249.65 254.95
Oct 10, 2016 256.6 259.35
Oct 07, 2016 258.7 257.25
Oct 06, 2016 256.8 261.35
Oct 05, 2016 260.85 262
Oct 04, 2016 259.75 255.8
Oct 03, 2016 255.3 253
Sep 30, 2016 251.25 246.85
Sep 29, 2016 247.25 255
Sep 28, 2016 253.75 250
Sep 27, 2016 249 253.15
Sep 26, 2016 251.65 253.95
Sep 23, 2016 254.55 258.8
Sep 22, 2016 257.9 257.9
Sep 21, 2016 251.15 254.5
Sep 20, 2016 254.45 256.4
Sep 19, 2016 255.65 256
Sep 16, 2016 254.3 257.95
Sep 15, 2016 256 258.35
Sep 14, 2016 257.55 255
Sep 12, 2016 252.75 257.5
Sep 09, 2016 264.1 268.4
Sep 08, 2016 268.35 268
Sep 07, 2016 266.8 262.9
Sep 06, 2016 260.1 257.2
Sep 02, 2016 254.6 252
Sep 01, 2016 252 251.95
Aug 31, 2016 252.5 253.25
Aug 30, 2016 252.25 250.15
Aug 29, 2016 249.05 245.85
Aug 26, 2016 246.6 250.3
Aug 25, 2016 250.15 254.9
Aug 24, 2016 254.4 254.95
Aug 23, 2016 254.75 254.9
Aug 22, 2016 254.8 259.8
Aug 19, 2016 258.5 255
Aug 18, 2016 248.4 246.9
Aug 17, 2016 246.25 246.45
Aug 16, 2016 246.75 245.25
Aug 12, 2016 243.3 227
Aug 11, 2016 227.15 231.5
Aug 10, 2016 231.5 236.75
Aug 09, 2016 235.15 234.25
Aug 08, 2016 233.25 233.95
Aug 05, 2016 232.75 227.35
Aug 04, 2016 225.65 228.45
Aug 03, 2016 226.65 228.5
Aug 02, 2016 228.05 229.3
Aug 01, 2016 227.3 230.8
Jul 29, 2016 229.4 230
Jul 28, 2016 231 230.15
Jul 27, 2016 229.25 227.75
Jul 26, 2016 226.7 230
Jul 25, 2016 229.9 223
Jul 22, 2016 223.5 225.4
Jul 21, 2016 225.65 231.65
Jul 20, 2016 231.15 230.65
Jul 19, 2016 229.6 230
Jul 18, 2016 228.75 232.4
Jul 15, 2016 231.5 232.9
Jul 14, 2016 232 227
Jul 13, 2016 227.7 227
Jul 12, 2016 226.7 225
Jul 11, 2016 224.7 223.6
Jul 08, 2016 218.3 220.15
Jul 07, 2016 220.05 223.9
Jul 05, 2016 223.5 223.25
Jul 04, 2016 223 222.35
Jul 01, 2016 219.6 220.8
Jun 30, 2016 218.8 220
Jun 29, 2016 217.2 217.9
Jun 28, 2016 215.9 216.75
Jun 27, 2016 217.15 210.8
Jun 24, 2016 211.25 205.9
Jun 23, 2016 217.55 213
Jun 22, 2016 212.9 214
Jun 21, 2016 214 215
Jun 20, 2016 215.9 208
Jun 17, 2016 213.45 216.75
Jun 16, 2016 216 216
Jun 15, 2016 216.05 209.75
Jun 14, 2016 207.7 204.35
Jun 13, 2016 201.8 201.5
Jun 10, 2016 205.95 209.35
Jun 09, 2016 209.95 210
Jun 08, 2016 210.7 210.15
Jun 07, 2016 210.15 200.45
Jun 06, 2016 198.9 197.45
Jun 03, 2016 196.6 201
Jun 02, 2016 200.55 197.85
Jun 01, 2016 198.25 205.95
May 31, 2016 204.95 198.8
May 30, 2016 198.85 200.2
May 27, 2016 195.9 184
May 26, 2016 184.15 175.1
May 25, 2016 175.1 171.5
May 24, 2016 169.5 168.8
May 23, 2016 168.4 172.3
May 20, 2016 171.35 173.5
May 19, 2016 172.7 181
May 18, 2016 179.95 176.9
May 17, 2016 176.85 178.5
May 16, 2016 176.8 185
May 13, 2016 184.85 187.95
May 12, 2016 188.5 187.1
May 11, 2016 185 185.4
May 10, 2016 189.5 187.6
May 09, 2016 188.7 186.5
May 06, 2016 184.35 180.95
May 05, 2016 180.35 180.25
May 04, 2016 179.95 183.5
May 03, 2016 184.05 187
May 02, 2016 186 187.6
Apr 29, 2016 189 191.9
Apr 28, 2016 192.05 196.75
Apr 27, 2016 196.15 200.9
Apr 26, 2016 200.95 195.95
Apr 25, 2016 197.05 200.95
Apr 22, 2016 200.15 193.6
Apr 21, 2016 194.35 190.5
Apr 20, 2016 187.3 188.35
Apr 18, 2016 186.75 191.45
Apr 13, 2016 191.9 191.55
Apr 12, 2016 187.8 188.5
Apr 11, 2016 188.25 183.85
Apr 08, 2016 183.1 181.65
Apr 07, 2016 181.95 183.8
Apr 06, 2016 183.85 185
Apr 05, 2016 184.35 193.9
Apr 04, 2016 194.7 197.3
Apr 01, 2016 195.65 193.7
SBI HISTORICAL DATA
High Low Vol. Change %
198.5 188.05 59.54M 5.32% avergage price of 2020 309.31
195 186.25 60.08M -4.62% avergage price of 2019 276.79
211.9 195 114.75M 1.66% avgerage price of 2018 289.52
201 185.1 107.26M 1.50% average price of 2017 240.39
195.25 176.45 71.57M 3.66%
191.95 173.55 67.49M 0.88%
199.5 180.25 61.75M -13.46%
215.7 200 77.39M 3.04%
219.75 198.15 93.54M -5.37%
223.15 200.1 101.41M 0.02%
229.9 212.05 65.41M -3.67%
231.4 220.6 75.58M -7.71%
248.8 184.65 155.70M 13.83%
231.9 208.6 99.77M -13.26%
258.5 243.1 90.85M -3.29%
262.75 251.15 101.29M -6.30%
274.4 253.95 106.04M -6.24%
298.4 270 149.25M 1.12%
293 275.1 73.68M -1.57%
294.4 285.3 61.95M 0.85%
312 284.05 66.71M -5.15%
314.65 301.1 59.71M -5.89%
330 318 47.01M -1.90%
330.8 324.2 43.92M 0.43%
328.15 322.2 39.05M 1.19%
331.3 321.85 45.27M -1.43%
329.2 318.75 40.15M 2.28%
324 317.25 39.85M 0.88%
319.2 309.4 38.59M 1.07%
321.15 311.65 36.95M -1.63%
331.9 318.55 48.21M -2.46%
330.95 322 62.52M 2.26%
329.9 319.25 38.93M -1.28%
325.8 321.05 30.19M 1.84%
322.8 316.5 24.82M -0.64%
325 318.4 37.13M -0.43%
323.5 310.1 57.76M 3.52%
313.65 304.6 35.01M 1.55%
307.55 297.1 51.14M 2.73%
306.85 295.35 56.06M -1.49%
322.55 296.6 61.84M -4.98%
321.7 308.6 92.66M 2.49%
316.75 305.65 35.80M -1.82%
319.7 315.55 23.91M 0.43%
320 311.05 26.49M -0.35%
 322 315.8 23.31M -2.42%
327.3 321.15 22.71M 0.26%
324.8 314.15 33.29M 2.23%
317 313.7 24.99M 0.78%
316.95 312 30.59M -0.10%
321.45 313.4 30.68M -1.26%
323.5 310.1 58.40M -1.64%
326.9 322.35 26.65M -0.29%
329.2 322.35 32.63M -1.14%
331.7 326.5 26.30M -0.83%
335.45 329.05 23.62M -0.45%
337.95 328.1 42.38M 0.62%
331.4 325 40.35M 3.25%
321.5 311 44.53M 0.44%
327 315.4 50.97M -0.19%
331.7 317.7 35.65M -4.41%
337.95 332 21.85M -1.65%
339.85 333.35 20.32M 1.45%
335.95 332.15 17.38M 0.21%
336.35 332.55 23.80M -0.19%
337.85 332.5 22.78M -0.85%
338.35 333 33.48M 2.24%
333.45 328.1 24.62M -0.48%
334.2 329.2 21.75M -0.29%
338.85 330.35 30.15M -1.61%
339.5 330.35 51.84M 2.96%
329.6 324.5 27.52M 0.37%
335.55 325.8 26.45M -1.79%
335.75 330.65 26.73M 0.32%
337.25 330.8 35.03M -0.21%
333.45 325 40.96M 3.32%
322.95 313.55 37.80M 2.89%
315.75 308 52.56M -0.19%
322.65 312.25 52.16M -1.04%
327.65 314.75 52.44M -1.03%
337.65 318 47.03M -4.82%
344.6 335.15 30.43M -1.65%
342.95 331.85 26.79M 1.67%
342.95 333.35 26.48M -0.66%
344.35 336.2 20.65M -0.98%
348.85 340.6 23.08M -2.13%
351 344.5 42.54M 1.67%
345.55 334.05 33.97M 2.40%
340 332.6 36.46M -0.18%
337.5 328.35 27.56M 2.06%
333.8 328.25 28.98M -0.62%
332.85 326.55 34.12M 0.78%
 332.5 325.1 29.97M -0.48%
331.8 322.1 41.37M 1.63%
329.85 323.75 39.01M 0.99%
323.7 310.05 95.20M 5.20%
309.5 299.7 43.62M -0.26%
318.6 305.65 32.68M -3.60%
319.65 313.1 20.49M 0.71%
321 314.5 25.42M -0.68%
323.3 316.8 33.93M 0.19%
318.95 314 32.16M -0.52%
322 312.8 50.08M 1.56%
319 312.35 31.54M 0.24%
315 308.6 44.89M 0.37%
317.8 292.75 128.45M 7.76%
291 279.25 51.47M 3.30%
285 278.55 51.03M -0.41%
281.8 281.8 - 0.09%
284.15 263.55 105.52M 7.26%
277.65 248.65 63.94M -4.70%
277.8 268.65 31.79M 1.83%
275 268.5 27.57M 0.32%
271.35 263.2 33.20M 1.58%
266 255.6 37.06M 3.67%
261.95 255 30.89M -0.93%
259.9 254.8 23.45M 1.17%
259.4 254 28.27M 0.35%
261.4 251.5 43.27M 0.16%
258 252.6 37.58M -2.61%
262 244.35 60.33M 4.76%
253.4 246.85 39.16M -0.34%
260.5 248.55 60.03M -1.65%
260.7 250.1 56.21M -0.70%
275.5 245.55 79.35M -5.48%
281.85 270.15 41.09M -3.70%
286.05 280 37.85M -0.23%
289.9 277 79.01M 0.57%
297.5 278.7 73.06M -7.39%
315.15 300.8 40.10M -3.55%
316 300.4 54.18M 3.99%
307.65 268.4 84.48M 10.09%
279.95 273.05 23.39M -2.26%
282.95 274.4 25.48M 2.35%
286.45 273 21.53M -3.78%
290.45 283.8 18.27M -2.40%
292.5 282 27.30M 1.62%
288.8 284.15 21.96M 0.63%
285.85 278.5 21.00M 2.61%
 278.7 271 18.62M 1.48%
277 272.1 16.68M 0.24%
276.35 271.05 25.09M -0.65%
275.85 267.25 27.31M 2.50%
272 266.95 21.24M -1.99%
277.95 266.85 45.70M -0.24%
284.3 273.3 27.08M -3.65%
286.65 282.2 18.98M -0.28%
288 282.6 45.16M 1.96%
288 270 64.07M 3.36%
275.25 262.7 35.21M 0.95%
278.3 267.3 27.73M -3.19%
285.6 276.3 28.23M -2.22%
287.4 280.65 23.20M -1.10%
292.4 286 19.83M -1.39%
292.8 284.3 20.05M 0.40%
291.25 284.5 18.52M 2.26%
291.55 282.5 24.23M -2.75%
298 290.05 23.38M -1.02%
295.5 285.6 32.93M 1.54%
302.45 288.8 30.82M -3.82%
304.25 297.25 30.44M 0.38%
302.85 291.7 48.82M -2.66%
322.25 307.05 64.47M -2.74%
331.5 311.35 40.85M -4.53%
333.2 323.9 22.74M 1.42%
346.7 325.85 24.44M -4.73%
346.55 336.8 17.06M 0.35%
346.15 340.5 16.14M 0.38%
343.2 337.4 19.86M 0.50%
344.7 336.25 20.82M -0.76%
353 341 27.96M -2.47%
359.55 348.7 19.68M -1.45%
366.05 355.15 22.21M -2.10%
373.8 362.55 21.69M -2.35%
373.55 363.05 17.55M 2.21%
366 357.65 16.25M 1.19%
365 357.6 15.67M -0.98%
366.55 361.5 14.66M 0.11%
364 357 20.05M 2.54%
361.5 351.3 18.68M -1.47%
360 352.5 16.58M 1.18%
368.45 353.5 27.25M -4.14%
373.6 366 30.02M 0.88%
370.9 366.2 19.25M 0.34%
366.7 363 12.63M 0.45%
365 360.35 14.48M 0.82%
 363 358.5 12.35M 0.08%
365 358.7 22.71M -0.25%
363 357.25 29.66M 1.12%
359 354.3 15.84M 0.45%
357 351.25 15.92M 0.95%
354.75 349.65 17.92M 1.09%
350.7 343.15 24.75M 1.23%
346.25 335.6 20.63M 1.86%
345.2 335.5 16.42M -0.35%
344 333.8 21.96M 0.65%
343.75 336.95 13.78M -1.73%
346.35 342.55 10.35M -0.78%
347.45 339.8 15.51M 0.73%
346.95 342.3 11.57M -0.89%
348.3 342.85 16.28M 0.81%
347.3 340.15 20.50M 0.66%
342.75 336 29.74M 1.53%
349.6 335.9 41.94M -4.40%
357.2 351.4 18.13M -0.86%
356.45 349.65 18.38M 0.84%
357.9 344.65 32.59M -0.30%
355 347.5 25.71M 1.41%
359 347.15 28.37M -3.17%
361.7 356.65 23.50M -0.46%
362.5 354 31.38M 1.79%
357 343.5 35.70M 3.84%
364 339.2 74.41M 0.32%
342.6 333.55 32.00M 1.05%
347.55 336.25 33.46M -2.07%
345.8 331 53.21M 7.97%
321.95 313.45 25.84M 1.11%
317.1 309.55 18.15M 1.17%
317.9 311 27.93M -0.81%
316.75 305.1 30.52M 2.53%
314.2 305.3 40.10M -0.37%
310.75 292.45 60.74M 2.92%
301 296.1 12.65M 0.35%
305.3 296.75 22.10M -2.36%
313.4 303.75 15.22M -1.07%
310.3 305.9 10.64M -0.40%
311.8 308.8 12.45M 0.60%
311.4 305.65 16.64M -0.58%
312 305 18.18M -0.82%
313.5 306.6 14.99M 2.06%
312 305.4 30.84M -1.46%
311.95 303.6 15.23M 1.80%
313.75 304.6 17.32M -1.55%
 312.3 306.35 15.67M -0.24%
315.8 308.05 15.69M -1.57%
319.4 314.7 14.94M 0.05%
318.7 313.75 13.86M 0.11%
316.4 311.2 14.75M 0.11%
315.4 308.7 14.90M 1.29%
317.05 310 19.24M -1.22%
315.7 308.1 25.56M 0.62%
319.25 311.1 17.39M -1.34%
323.7 315 23.12M -1.48%
325.75 318.3 27.83M 0.41%
332.45 319.5 30.55M -2.58%
331 322.1 27.90M 1.94%
327.65 321.05 22.37M 0.62%
323 316.25 30.39M 0.55%
339.65 309.05 63.24M 3.30%
310.85 304.35 35.96M 1.75%
305 294.75 18.30M 3.23%
295.45 292.2 16.90M -1.36%
306.4 296.95 17.87M -1.89%
304.65 300.05 18.82M 0.25%
306.6 299.15 27.22M 1.37%
300.9 294.65 23.78M 0.18%
301.3 292.5 37.93M 2.23%
294.7 290.75 16.16M -0.43%
294.4 284.7 23.73M 2.18%
289.9 285.75 20.83M -0.16%
289 283.5 22.93M 2.19%
284.25 279.6 19.94M -0.20%
282.5 277.65 14.90M 1.31%
282.55 276.45 22.16M 0.60%
277.85 271.2 21.53M 1.28%
274.6 270.1 20.02M 1.45%
270.8 267.65 31.64M 0.52%
272.7 266.55 20.57M 0.49%
268.2 263.25 15.27M -1.41%
271.4 267.9 20.79M -0.30%
271.9 267.6 12.54M 1.10%
271 267.3 13.76M 0.11%
268.3 264.3 15.51M 1.83%
267.5 260.3 19.06M 1.13%
265.5 258.8 14.78M -1.14%
268.85 261.3 23.37M -1.55%
268.35 263.65 26.37M -0.41%
276.7 266.7 18.66M -2.61%
282.2 274.65 15.33M -1.82%
285.95 280 15.42M -1.92%
 288 282.2 19.78M -0.49%
294 286.6 19.73M -0.57%
289.75 283.5 12.15M 1.55%
287 283 13.29M 0.25%
285.2 277.85 20.64M -0.16%
302.7 282 60.02M -3.15%
294.8 288 25.55M 2.16%
289.4 280.25 18.91M 2.44%
286 276.55 17.44M -0.36%
286.6 277.3 18.91M -1.33%
291 283.2 11.12M -0.92%
289.9 285.5 11.53M 0.49%
292.95 285.5 10.30M -1.24%
293 288.2 11.30M -0.75%
296.75 291.45 10.19M -0.85%
299.85 294.25 9.08M -0.82%
304.35 295.6 15.97M -1.90%
306.65 302.1 12.11M 0.50%
303.6 301.1 9.44M 0.42%
303.6 299.55 10.37M -0.78%
306.2 300.95 12.70M -0.92%
307.5 303.5 16.30M 0.08%
307.1 300.75 21.11M 0.00%
306 294.75 22.95M 3.04%
301.5 295.2 14.58M -0.45%
299 291.5 19.51M 2.25%
295.55 290.1 17.55M -0.95%
302.5 293.1 25.56M -1.90%
300.7 293.85 11.84M 1.25%
298.25 295.5 9.53M 0.37%
297.1 293.55 12.88M 0.91%
297.6 291.5 15.30M -0.68%
295 287.15 12.68M 0.38%
295 290.15 12.05M 0.39%
296.5 290.8 15.78M -0.73%
301.65 293.15 19.22M -2.21%
302 294.7 26.12M 2.72%
294 287 13.61M 1.12%
291.45 287.3 12.73M 0.10%
290.8 287.05 12.16M 0.07%
294 285.75 24.10M 1.31%
285.85 282.2 21.77M 1.42%
283.25 268.35 30.93M 2.57%
276.4 270.15 11.95M -0.44%
277.35 272.1 10.17M -0.09%
279.25 275.1 11.08M -1.61%
283.2 277.05 14.89M -0.85%
287.95 281.9 11.90M -1.48%
287.9 283.25 15.77M 0.76%
290.9 283.2 17.58M -0.61%
289.65 284.25 27.92M 0.65%
292.45 283 19.84M -1.68%
290.5 284.05 21.24M 1.05%
287.25 279.6 16.85M 1.31%
287.05 281.6 12.07M -1.52%
289.55 283.05 16.17M 1.27%
288.55 282.5 12.90M -1.63%
293.5 286.05 13.80M -0.95%
291.8 282.6 24.81M 1.93%
287.05 281.15 18.45M 0.63%
287.7 278 52.67M 2.00%
279.7 273.35 25.63M 0.04%
283.7 276.85 24.04M -1.87%
287.5 282.45 19.20M -1.15%
288.9 285.95 3.31M 0.03%
298.3 283.9 40.69M -2.88%
300 283.5 44.62M 3.36%
292.8 283.2 27.76M -0.19%
289 278.85 29.14M 1.60%
282.75 268.6 28.14M 3.02%
279.1 266 33.40M 1.96%
269.25 248.4 37.77M 7.98%
252.5 247.4 20.54M -0.58%
255 248.4 33.07M -2.41%
261.8 252.8 25.64M 0.02%
259 255 20.21M -1.81%
266 259.45 19.93M -0.29%
264.2 258.1 28.47M -0.02%
275 260 21.63M -3.39%
270.85 263.35 33.60M 2.70%
265.7 261.1 21.97M -0.21%
267.9 261.5 42.97M 0.61%
271.5 260.6 46.29M -5.92%
280.45 261.2 31.77M 5.97%
268.15 260 16.01M -1.05%
268.5 258.35 21.10M 2.86%
271 256 36.63M -4.79%
272.7 265.7 17.75M -0.13%
278.7 270.6 19.71M -0.79%
275.2 264.1 17.71M 3.15%
273.5 262.5 33.80M 0.06%
268.6 263.75 24.83M 0.57%
274 262.75 23.95M -2.60%
272.95 260.8 28.95M 2.48%
 273 262.6 24.63M -2.31%
279.45 253.4 39.31M -0.33%
282.85 270.5 40.76M -0.84%
286.9 272.4 33.90M -4.03%
288.5 284.1 16.09M -1.84%
291.8 288.7 15.15M 1.88%
286.7 280 22.72M 0.96%
291.45 281.65 28.36M -0.79%
293.25 283.8 23.35M -2.33%
295.9 289.45 23.72M -1.62%
299.85 294.5 18.00M -0.03%
298.85 290.4 22.92M 0.05%
307.45 295.45 42.86M -3.25%
312.5 304.8 14.71M -1.05%
310.65 304.55 18.10M 0.32%
310.5 306 19.94M -0.36%
312 305.75 24.32M 1.42%
310.25 303.4 16.89M -0.86%
310.35 303.3 28.11M 2.51%
305.7 299 18.87M -0.66%
306.95 298.3 22.72M -1.48%
308.85 303.35 14.14M -0.21%
308.7 303.6 20.24M 1.84%
302.7 294.05 21.93M 3.21%
298.4 290.25 31.08M -0.75%
298.95 293.35 25.29M 0.25%
302.8 291.1 58.13M -3.38%
326.4 300.5 111.51M -4.08%
319.85 310.15 46.46M 2.82%
310.9 303.05 20.50M 1.53%
311.7 303.05 23.93M -1.44%
311.35 300.6 31.58M 3.09%
299.95 294.5 18.25M 1.82%
296.4 290.55 15.67M -0.41%
298 288.35 33.89M 0.55%
302.4 291.8 36.51M -1.31%
299.55 289.2 40.95M 3.71%
297 285.1 32.18M -0.33%
289.4 274.2 53.50M 5.83%
272.85 265.65 13.10M 1.87%
269.2 265.55 9.32M 0.19%
267.5 260.6 17.01M 1.85%
263 258.55 6.12M 0.50%
263.5 256.2 9.96M 0.25%
262.5 256.15 17.64M 0.19%
259.85 250.45 16.07M 2.96%
257.5 251 8.97M -2.39%
 262.4 256.8 11.98M -1.90%
264.5 261.15 10.64M 1.41%
262.65 257.9 12.86M -1.76%
265.75 262.4 11.49M 0.84%
262.4 257.95 13.22M 1.69%
260.8 255.55 16.17M 0.29%
258.7 255.15 11.22M -0.39%
258.35 254.5 14.21M -0.02%
260.9 256.4 16.10M -0.52%
261.75 254 21.90M -0.19%
263.45 258.2 16.24M 0.91%
262 255.7 21.35M -1.80%
267.35 261 16.28M -2.13%
271.2 265.4 16.87M -0.39%
273.15 267.2 10.93M -1.68%
273.7 265.75 20.78M 1.64%
274.75 268.1 12.95M -1.70%
274.75 271.1 14.00M 0.26%
276.7 269.75 20.73M -1.54%
279.75 275.45 13.54M -0.22%
283.45 276.6 16.95M -1.82%
286.55 281.3 18.51M -1.77%
289.65 283.65 26.75M 1.71%
284.4 274 31.36M 3.23%
278.4 273.15 18.22M 0.37%
273.9 267 14.10M 1.24%
272.9 268.4 18.77M -0.19%
271.4 262.2 18.32M 2.50%
265.25 260.9 14.10M 0.21%
268.35 261.3 12.93M -1.39%
269.8 264.6 16.57M -1.06%
274.8 263.15 31.94M 0.90%
268 259.95 19.32M 1.08%
270.95 262.8 16.11M -2.85%
274.2 266.05 18.96M 1.91%
268.4 262.55 22.32M -0.58%
269.7 260.65 34.68M 2.01%
269.75 254.3 71.20M 3.66%
259.7 241 68.71M 3.87%
245.75 240.3 18.78M 2.34%
244 237.85 11.87M -1.59%
246 241.15 11.72M -0.16%
248.7 240.6 17.22M -1.98%
257.45 245.9 18.03M -2.21%
255.8 248.15 18.67M 1.30%
251.6 246.05 11.96M 0.97%
250.2 246.3 13.16M -0.02%
 249.8 246.3 11.43M -0.82%
252.6 244.6 23.29M 1.44%
248.2 242.05 15.12M 1.88%
243.9 240.35 12.78M 0.02%
243.4 238.75 12.94M 0.37%
246.3 239.75 12.89M -2.19%
249.7 244.5 17.26M 1.57%
245.8 233.25 31.40M 4.03%
238.8 232.5 24.50M -1.69%
240.75 236.75 13.12M -1.41%
243.4 239.6 9.49M -0.76%
244.85 239.3 12.11M 0.52%
245.85 239.5 15.55M -2.01%
248.45 245.2 13.17M -0.12%
249.9 245.3 16.14M -0.69%
252.5 246.6 15.92M -0.34%
251.3 247.1 16.41M -0.78%
255.95 249.7 25.65M -1.12%
257.5 252.25 18.66M -1.26%
263 256.3 14.89M -2.37%
265 258.5 21.20M 1.02%
262.75 257.6 20.21M 0.37%
261.45 254.85 24.87M 0.15%
261.9 250 22.88M 4.85%
253 245.5 18.82M -1.28%
252.8 248.25 19.88M 1.77%
252 244.9 14.99M -1.50%
256.2 248.7 36.67M -1.75%
255.5 248 31.21M 3.18%
247.85 234.25 30.37M 4.98%
239.65 232.35 27.15M -2.79%
247.35 240.65 26.83M -2.60%
254.3 247.1 19.53M -0.44%
252.25 245.35 20.56M 0.46%
253.6 246.1 18.17M -1.72%
255.7 250.1 25.73M -0.55%
258.8 252.55 18.34M -1.30%
257.85 250 25.47M 0.92%
262.4 249.6 37.65M 0.73%
255.25 247.25 25.33M -0.16%
257.4 251.65 21.54M -1.38%
257.95 244.3 33.13M 4.12%
255.35 246.05 31.26M -3.86%
266 255 20.78M -2.64%
265 258.75 18.48M 0.51%
270 261.25 22.86M -2.18%
269.7 260.8 26.81M 0.15%
 275.9 265.95 20.82M -2.50%
280 273.85 15.31M -0.58%
277.2 272.5 15.48M 1.27%
273.6 269.45 25.58M -0.26%
274.1 267.4 23.71M 1.35%
274.2 264.8 33.46M 0.43%
272 256.65 43.85M -1.16%
281.2 270.05 30.34M -2.53%
282.3 274.25 26.06M 0.91%
288.7 275 45.64M -4.35%
292.4 285.15 50.84M -2.58%
300.6 295 15.75M -1.66%
303.3 292.55 18.93M 2.94%
297.9 290 21.46M 0.36%
297.3 282.9 30.58M -2.11%
300.4 290 18.94M 0.24%
305.75 295.5 23.27M -2.84%
317.4 305 19.52M -2.30%
316.6 307.85 16.41M -0.10%
318.85 311 25.81M 0.46%
316.9 311 23.60M -0.34%
332.75 311.85 42.47M -5.08%
331.6 316.2 38.07M 3.71%
320.55 306.35 35.25M 3.78%
308.75 304.05 12.62M -0.89%
310 302.5 18.46M 1.98%
317.8 300.5 40.00M -1.25%
308.4 292.6 26.28M 3.70%
303.35 295.3 18.04M -2.13%
305.25 301.55 18.19M 0.12%
304.65 300.55 17.59M 0.02%
303 300 12.30M 0.37%
305.85 300 13.06M -1.05%
309.5 303.3 15.57M -0.49%
309.5 305 13.56M -0.18%
311.4 305.6 14.58M -0.70%
310.2 303.15 24.52M 1.87%
306.45 302.15 13.86M -0.13%
309 301.35 14.80M -1.25%
312.75 306.3 12.18M -0.90%
312 309.05 11.94M 0.49%
316.5 307.65 20.35M -2.05%
320.3 313.05 14.28M -0.73%
319.95 316.3 9.33M -0.84%
323.85 316.5 13.82M 0.98%
318.2 315.4 9.92M -0.24%
319 316.5 9.90M -0.72%
322.25 318.4 14.74M 0.28%
323.5 300.4 32.12M 2.13%
319.35 311.5 16.05M -0.56%
315.4 309.5 13.89M 0.22%
318.95 311.15 17.54M -1.62%
320.5 314.65 17.66M 0.02%
319.3 315.1 14.01M 1.69%
318.85 312.1 16.42M -1.04%
317.75 312.45 12.28M 1.28%
317.4 311.5 18.66M -2.10%
320.7 308.8 15.13M 1.75%
315.95 311.15 13.89M 0.27%
322.3 311.25 16.43M -2.37%
326.5 318.5 27.28M -2.60%
334.85 327.2 11.26M -0.93%
336.7 331.2 16.06M -1.09%
337 328.05 13.11M 0.98%
337 331.5 11.72M -0.76%
336.65 331.65 13.34M -0.10%
339.65 327 22.86M 1.41%
335.4 330 14.19M -0.71%
337.15 331.25 13.51M -1.33%
346.7 336 26.52M 1.23%
334.2 323.65 22.51M 2.60%
331.15 322.25 17.39M -1.26%
334.7 327.5 25.65M -0.59%
344.8 329.75 38.78M -0.75%
338.5 309.5 82.99M 6.33%
318 308.2 21.85M 1.34%
319.3 306.65 20.24M -2.41%
331.7 315.5 21.88M -3.59%
330 321.45 17.14M 1.23%
327.5 312.6 26.90M 3.39%
323.15 313.55 23.11M -1.72%
321.45 309.4 34.91M 4.59%
313.85 304.3 16.46M -1.99%
322.35 310.6 28.53M 0.31%
323.6 310.1 27.58M -2.95%
351.3 317.5 112.80M -1.35%
328.05 279.85 262.68M 27.69%
255.3 245.95 17.20M 3.46%
247 242.3 8.90M 1.32%
245.25 241.15 3.46M -0.41%
247.8 242.55 20.68M -2.95%
254.7 250.65 13.51M -0.36%
254.7 250.1 12.17M -0.02%
255.35 250.2 15.70M 0.36%
252.95 248.5 13.40M -0.22%
258.45 250.45 14.19M -2.02%
258.2 255.7 9.74M 0.04%
258.6 254.25 8.01M 0.04%
257.9 252.1 11.93M 2.05%
254.1 249.2 13.48M -0.63%
254.65 251.35 14.06M 0.76%
256.4 250.6 10.55M -1.00%
255.5 253.05 10.07M 0.51%
253.55 249.5 17.78M 0.86%
259.9 249.5 17.08M -3.04%
259.65 256 11.73M -0.19%
261.8 254.4 13.94M -1.18%
267.4 261.1 12.86M -2.48%
271.4 267.35 8.51M -0.57%
272.05 267.45 12.36M 0.84%
270.8 266.45 14.33M -0.96%
274 269.45 17.54M -0.41%
274.5 269.9 18.40M -0.98%
275.6 272.3 8.02M 0.29%
276.6 272.5 10.15M -0.02%
275.65 270.5 8.38M 0.92%
273.5 269.55 14.49M -0.31%
275.4 271.1 7.08M -0.88%
276.9 273.1 16.10M -0.02%
276.65 273.65 7.31M -0.83%
279.5 275.95 9.57M -0.43%
279.6 276.4 7.17M -0.04%
280.4 276.6 8.26M 0.04%
279.5 274.2 14.22M 0.42%
279.25 276 7.65M -0.14%
280.85 276.05 10.34M -0.84%
282.1 279 10.51M -0.34%
281.45 277.5 14.14M 0.47%
279.7 274.2 11.32M 1.86%
277 271.2 11.81M -0.27%
280.65 273.35 9.25M -1.45%
279.65 276 12.65M -0.77%
284.7 280 12.13M -0.79%
283.9 274.2 21.07M 1.76%
282.4 276.5 23.77M -0.70%
303 277.45 67.65M -5.58%
302.4 292 14.52M -1.85%
307.45 300.1 15.85M -0.44%
311.8 301.2 13.58M -2.43%
311.8 305.15 11.42M 1.95%
306.3 297.6 9.62M 1.56%
 307.4 299.1 14.46M -2.32%
311.8 305.3 17.01M -0.42%
314.8 307.95 14.89M -1.12%
313.85 298 41.55M 4.48%
300.75 295.6 15.77M 0.25%
299.85 296.2 22.29M 0.86%
299.65 295.25 12.53M -0.10%
297.3 294.65 10.85M 0.53%
296.3 290.7 11.20M 1.34%
292.2 288.25 7.27M -0.10%
294.25 290.05 6.26M -0.80%
294 291.4 9.01M 0.79%
296.4 290 11.91M -0.68%
294.1 289.65 10.55M 0.48%
293.6 287.25 13.75M 0.99%
290 286.55 8.43M 0.38%
288.4 283.2 7.52M 1.45%
289.7 283 12.40M -0.70%
300 280.85 2.17M 1.95%
282.4 279.2 5.91M -0.32%
282.7 274.6 16.12M 2.22%
275.6 272.35 10.05M 0.70%
276.45 272.05 7.86M -0.67%
275.5 272.55 8.95M 0.44%
274.75 269.7 12.24M 0.44%
279.3 271.65 30.46M -1.43%
278.45 273.75 17.24M -1.16%
289.45 276.8 25.52M -3.22%
295.55 287.8 20.65M -1.88%
295.9 291.05 26.11M 1.24%
292.45 288.25 10.54M 0.28%
291 285.6 14.93M 0.43%
289.85 285.3 14.85M 1.01%
286.65 283.25 19.25M 0.69%
285.8 281.35 11.93M -0.07%
286.3 282.6 11.57M 0.12%
287 283 9.17M -0.39%
287 284.3 10.33M -1.25%
289.4 285.8 10.80M -0.02%
292 287.75 8.37M -0.67%
291.5 287.2 10.86M 1.13%
292.95 286.6 12.35M 0.02%
289.75 286.75 7.92M 0.07%
290.5 286.35 12.00M -0.14%
291.4 284.6 12.19M -0.29%
291.5 287.2 10.70M -0.19%
289.75 281.05 9.64M 1.71%
290.85 283.3 10.62M -1.54%
291 285.3 12.30M -0.57%
291.35 283.55 15.02M 2.45%
290.45 281.65 16.44M -1.97%
295.9 287.25 19.85M -1.85%
309.4 293.2 35.77M -4.45%
315.3 302 55.25M 1.67%
307.9 302 15.47M -1.53%
308.8 305.5 14.12M 0.05%
308.4 299.35 17.53M 2.02%
302 297.5 10.38M 1.17%
302.6 296 13.38M -0.07%
299.4 294.45 11.93M 1.24%
298.15 293 8.70M -0.69%
300.9 295.25 7.84M -0.97%
300.75 293.9 11.56M 1.15%
304.9 292.15 34.76M -1.02%
300 293.1 24.53M 3.19%
293.2 285.8 13.95M 0.52%
292.5 287.1 9.75M -0.50%
290.75 282.5 14.15M 2.73%
287.95 281.05 22.62M -1.54%
289.5 283.35 13.84M 0.14%
288.8 285 11.53M 0.00%
287.85 280.9 10.08M 1.36%
287 279.25 12.04M -0.91%
286.9 282.2 14.51M 0.26%
291.75 282.9 18.15M -2.15%
296.9 288.4 13.46M 0.14%
292.75 288.5 8.15M -0.57%
293.1 290 9.94M 0.48%
295.45 289.1 13.25M -1.48%
295.15 288.8 11.68M 1.78%
290.35 286.55 10.31M -0.03%
294.8 287.65 10.77M -1.16%
297.55 291.45 18.41M -1.51%
298.75 289.65 21.94M 1.43%
295.7 292.2 10.51M -0.09%
295 288.5 20.19M 0.81%
293.75 288.85 19.68M 0.90%
289.9 283.15 31.01M 2.25%
282.9 278.5 18.67M 0.95%
280.8 275.2 15.97M 1.07%
278.95 268.65 20.13M 2.98%
269.4 266.7 8.00M 0.37%
271 266.8 9.89M -1.78%
277.05 270.15 11.90M -0.57%
274.75 271.8 9.68M -0.09%
279.5 273.5 14.27M -1.84%
280.2 276.05 18.01M 0.70%
280.5 272.65 20.06M 0.98%
278.4 273.8 15.73M 0.96%
275.55 269.5 9.56M -0.44%
273.9 268.4 15.59M 1.24%
270.3 266 9.12M 0.78%
270.9 266.4 11.60M -0.76%
270.35 266.35 9.52M 1.81%
268.9 264.25 10.12M -0.84%
274.7 266.5 14.22M -1.64%
273.3 269.8 7.66M 0.95%
271.25 268 7.94M 0.35%
271.45 267.6 9.65M -0.81%
273 269.6 13.15M -0.68%
274.7 269.5 12.62M 0.59%
271.5 268.65 7.75M 0.39%
271.55 268 9.23M 0.11%
273.65 267.7 17.83M -0.43%
277 269.65 21.79M 0.58%
272.5 267.05 12.20M -0.46%
273 268.1 13.31M -0.53%
278.25 270.2 19.85M -1.70%
282.8 275 37.58M 0.18%
280.3 270.85 16.08M -0.49%
279.25 272.6 13.62M -0.25%
280 276.3 10.98M 0.31%
282.5 276 14.73M -0.18%
278.55 272 15.37M 1.56%
275 268.7 20.14M 0.96%
271.9 261.6 27.25M 3.98%
263.85 259.65 8.90M -1.36%
267.9 263.4 11.88M -0.94%
268.2 259.5 18.04M 2.80%
261 254.2 16.34M 1.69%
257 254 13.54M 0.30%
255.2 250.1 9.34M 1.23%
260.5 250.3 15.34M -2.84%
262 256.5 13.03M 0.02%
259.3 256.6 8.05M 0.92%
258.65 254.4 9.48M 0.10%
256.4 250.7 13.23M 1.93%
252.6 249.1 9.33M -0.14%
254.45 250.55 11.28M -0.36%
253.2 249 13.42M 1.55%
249 246.4 9.35M 0.51%
248.35 246 8.33M 0.47%
249 245.5 12.35M 0.22%
245.9 243.7 11.97M 1.01%
246.4 242.2 11.23M -0.82%
246.4 241.1 15.96M 0.53%
253.65 242.6 25.99M -2.64%
252.3 247.25 10.54M 1.03%
248.85 245.5 10.66M -0.04%
252.5 247.15 11.75M -0.40%
249.95 243.1 8.76M 1.86%
248.3 243.6 8.59M -1.99%
251.8 247.8 10.56M -0.26%
254.25 248.35 12.98M -2.17%
258 254.1 8.78M 0.31%
262.9 253.25 12.77M -2.60%
264.5 260.85 8.37M -1.28%
266.35 263.05 11.02M -0.24%
267.5 259 12.27M 0.95%
266.25 262.3 8.67M -1.22%
266.75 261.55 9.08M 0.95%
269.35 262.3 14.30M -1.13%
267.2 258.8 16.00M 2.60%
260.5 258.05 9.05M 1.68%
262.75 251.65 22.19M -1.35%
260.15 256.35 10.05M 0.86%
257.8 253.2 8.41M 1.10%
261.4 253 21.14M -0.61%
261 254.65 12.99M -1.05%
260.15 252.7 16.50M 2.24%
256.5 252 12.66M -0.34%
257.75 248 22.32M -2.84%
264.5 258.35 19.30M -0.31%
263 254.55 28.93M 1.20%
260.35 254.75 16.19M 0.51%
262.65 251.15 25.63M 0.00%
277.6 255.85 26.00M -6.69%
280 274.85 13.39M -0.59%
282.2 275.6 19.50M 0.09%
284.8 276.15 27.53M -0.36%
283.45 270.7 48.66M 1.90%
288.8 270.5 57.94M -2.95%
284.2 265.25 50.23M 8.19%
261.05 235 31.76M 2.91%
254.1 248.65 9.37M -0.02%
253.9 245.5 11.22M 4.06%
247.4 240.3 12.66M -1.14%
252.8 244.85 12.90M -2.15%
 256 250.55 13.72M -3.05%
260.9 256.5 10.00M 0.52%
260 256.6 2.11M -0.16%
258.8 254 11.43M 1.02%
258.1 254.3 10.94M -1.29%
264.85 256.8 15.02M -1.03%
264.55 260.75 9.08M -0.57%
264.9 259.3 14.48M 1.72%
259.75 256.1 8.83M -0.65%
260.9 255.3 14.18M 1.88%
258 254.85 9.55M -0.58%
257.7 253.8 20.22M 1.46%
256.45 252 16.87M 0.44%
253.55 249.1 12.13M 0.98%
255.35 245.85 18.05M -2.71%
260.3 256.05 9.40M -0.81%
259.9 255.25 11.93M 0.74%
262 255.65 11.08M -1.55%
264.9 259.55 20.87M 0.42%
262 253.8 21.53M 1.74%
256.65 252.65 9.31M 1.61%
252.5 245.8 14.83M 1.62%
256.75 243.5 27.87M -2.56%
255.8 248.05 17.28M 1.91%
253.9 248.3 11.35M -1.05%
254.45 250.65 8.80M -1.14%
258.8 253.8 12.73M -1.30%
258.45 255.1 20.80M 2.69%
256.25 250.65 12.82M -1.30%
256.4 253.65 9.91M -0.47%
258.3 255.2 11.43M 0.53%
262 253.4 18.01M -0.66%
258.35 254.2 7.78M -0.60%
258 253 12.75M 1.90%
258.75 251.8 18.99M -4.30%
268.4 263.35 11.46M -1.58%
271.6 266.9 14.34M 0.58%
270.3 260.4 30.86M 2.58%
261.5 256 16.62M 2.16%
255.2 251.65 11.38M 1.03%
254.85 251.15 12.18M -0.20%
255.8 251.2 15.60M 0.10%
252.9 249.8 15.32M 1.28%
249.85 244.25 11.79M 0.99%
250.7 245.85 16.53M -1.42%
255.55 248.6 21.23M -1.67%
256.2 253.5 11.56M -0.14%
 255.8 251 17.58M -0.02%
260.4 254 19.77M -1.43%
260 253.5 39.82M 4.07%
250.4 246.55 14.31M 0.87%
249.8 244.3 18.29M -0.20%
247.9 242.65 27.71M 1.42%
247.95 224.4 86.62M 7.11%
231.6 226.1 16.67M -1.88%
236.9 231.05 16.28M -1.55%
238 232.65 19.85M 0.81%
235.9 231.7 16.97M 0.21%
233.9 226.9 21.26M 3.15%
228.7 223.2 17.81M -0.44%
230.5 225.8 14.84M -0.61%
230.9 227.3 16.15M 0.33%
232.65 225.3 16.07M -0.92%
232.7 228.4 15.58M -0.69%
235.15 229.3 26.84M 0.76%
231 226.8 17.63M 1.12%
232.2 225.9 14.16M -1.39%
231 222.7 18.43M 2.86%
225.9 222.1 12.34M -0.95%
232.1 224.4 13.31M -2.38%
232.75 229.2 18.05M 0.68%
232.15 227 19.77M 0.37%
233.85 228.2 11.82M -1.19%
234.4 230.8 15.07M -0.22%
232.85 226 21.21M 1.89%
228.5 223.95 18.38M 0.44%
227.2 224.15 19.37M 0.89%
225.45 222 15.83M 2.93%
220.85 216.5 16.02M -0.80%
224.6 219.35 12.92M -1.54%
225.15 221.55 15.36M 0.22%
224.35 222 16.53M 1.55%
221 218.9 15.35M 0.37%
221.9 217.9 30.60M 0.74%
218.8 216.1 18.02M 0.60%
218.65 215.4 21.78M -0.58%
218.85 210.55 29.02M 2.79%
212.35 202.5 47.22M -2.90%
218 212.75 20.67M 2.18%
215.25 211.45 16.40M -0.51%
217.5 213.15 18.96M -0.88%
216.7 207.9 32.63M 1.15%
217.5 211.6 26.49M -1.18%
218.5 213.05 48.12M -0.02%
217.55 208.55 48.36M 4.02%
208.6 203.8 23.92M 2.92%
202.6 200.2 21.19M -2.02%
211.5 205.3 25.60M -1.91%
212.8 208.3 27.86M -0.36%
211.9 207.55 35.16M 0.26%
211.15 200.15 66.06M 5.66%
202.6 197.1 23.62M 1.17%
202.15 195.4 24.57M -1.97%
202.3 195.55 23.50M 1.16%
208.3 196.6 41.87M -3.27%
205.7 196.2 39.46M 3.07%
203.9 194.6 46.08M 1.51%
202.4 181.5 85.59M 6.38%
185.5 173.5 30.70M 5.17%
175.8 171.45 18.90M 3.30%
170.4 166.4 14.82M 0.65%
172.7 168.2 16.19M -1.72%
174.7 170.55 16.72M -0.78%
181 171.9 25.48M -4.03%
180.45 173.55 25.35M 1.75%
178.6 175.25 22.18M 0.03%
185 175.15 30.94M -4.35%
187.95 184.3 15.55M -1.94%
189.5 185.4 17.40M 1.89%
188.5 184.1 18.13M -2.37%
190.3 186.7 13.85M 0.42%
189.4 185.05 13.86M 2.36%
184.95 180.1 18.34M 2.22%
182.7 178.5 17.74M 0.22%
184.4 179.15 17.83M -2.23%
189.35 183.65 16.25M -1.05%
188.45 185.5 14.47M -1.59%
194 186.45 21.02M -1.59%
198.2 191.2 24.56M -2.09%
200.9 195.5 22.80M -2.39%
201.4 194.55 21.81M 1.98%
202.55 195.8 23.84M -1.55%
201.5 191.55 34.05M 2.98%
197.4 190 31.01M 3.76%
188.65 184.1 20.16M 0.29%
191.5 185.6 13.99M -2.68%
193.8 190.8 17.57M 2.18%
190.25 186.3 14.56M -0.24%
188.9 182 18.99M 2.81%
183.95 180.2 15.81M 0.63%
185.65 181 19.43M -1.03%
 185.5 182.2 16.35M -0.27%
194.55 183.3 36.64M -5.32%
197.45 192.55 15.73M -0.49%
197.25 192 21.75M 0.72%