Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.63 | 99.03 | 94.09 | 97.91 | 102,600 | +2.75(+2.89%) |
Jan 30, 2018 | 92.97 | 96.21 | 91.89 | 95.16 | 66,453 | +1.49(+1.59%) |
Jan 29, 2018 | 93.85 | 94.74 | 92.22 | 93.67 | 51,473 | -0.37(-0.40%) |
Jan 26, 2018 | 94.74 | 95.07 | 92.55 | 94.04 | 79,729 | -0.51(-0.54%) |
Jan 25, 2018 | 93.57 | 95.21 | 91.80 | 94.55 | 85,478 | +1.59(+1.71%) |
Jan 24, 2018 | 94.18 | 95.07 | 92.27 | 92.97 | 30,273 | -0.89(-0.94%) |
Jan 23, 2018 | 93.99 | 94.55 | 93.57 | 93.85 | 25,566 | -0.42(-0.45%) |
Jan 22, 2018 | 95.91 | 95.91 | 93.48 | 94.27 | 29,674 | -1.91(-1.99%) |
Jan 19, 2018 | 95.39 | 96.46 | 94.74 | 96.19 | 48,468 | +0.37(+0.39%) |
Jan 18, 2018 | 96.74 | 96.74 | 94.74 | 95.81 | 21,676 | -1.12(-1.15%) |
Jan 17, 2018 | 96.70 | 97.49 | 95.91 | 96.93 | 24,471 | +0.84(+0.87%) |
Jan 16, 2018 | 97.96 | 99.73 | 95.02 | 96.09 | 25,166 | -1.45(-1.48%) |
Jan 12, 2018 | 97.54 | 97.54 | 97.54 | 0 | +0.51(+0.53%) | |
Jan 11, 2018 | 94.32 | 97.35 | 94.13 | 97.02 | 41,111 | +2.94(+3.12%) |
Jan 10, 2018 | 95.58 | 95.58 | 93.50 | 94.09 | 58,202 | -1.87(-1.94%) |
Jan 09, 2018 | 96.84 | 97.01 | 95.39 | 95.95 | 18,613 | -0.79(-0.82%) |
Jan 08, 2018 | 95.25 | 97.68 | 93.95 | 96.74 | 34,067 | +1.12(+1.17%) |
Jan 05, 2018 | 96.56 | 96.56 | 94.05 | 95.63 | 48,196 | -0.61(-0.63%) |
Jan 04, 2018 | 94.79 | 96.79 | 94.79 | 96.23 | 50,151 | +1.54(+1.63%) |
Jan 03, 2018 | 93.99 | 96.56 | 93.76 | 94.69 | 60,398 | +0.51(+0.54%) |
Jan 02, 2018 | 95.39 | 95.39 | 93.11 | 94.18 | 39,006 | -0.84(-0.88%) |
Dec 29, 2017 | 95.02 | 95.02 | 95.02 | 0 | +0.98(+1.04%) | |
Dec 28, 2017 | 93.62 | 94.32 | 93.29 | 94.04 | 56,876 | +0.47(+0.50%) |
Dec 27, 2017 | 93.95 | 94.60 | 93.43 | 93.57 | 61,274 | -0.28(-0.30%) |
Dec 26, 2017 | 93.62 | 94.79 | 93.62 | 93.85 | 29,608 | -0.05(-0.05%) |
Dec 22, 2017 | 94.69 | 96.56 | 93.71 | 93.90 | 37,886 | -0.65(-0.69%) |
Dec 21, 2017 | 94.09 | 95.28 | 93.71 | 94.55 | 41,715 | +0.70(+0.75%) |
Dec 20, 2017 | 93.76 | 94.27 | 93.20 | 93.85 | 67,439 | +0.70(+0.75%) |
Dec 19, 2017 | 94.04 | 94.04 | 92.92 | 93.15 | 35,372 | -0.51(-0.55%) |
Dec 18, 2017 | 94.18 | 94.74 | 93.29 | 93.67 | 59,447 | +0.28(+0.30%) |
Dec 15, 2017 | 92.36 | 94.04 | 92.17 | 93.39 | 211,528 | +1.17(+1.26%) |
Dec 14, 2017 | 93.62 | 94.79 | 91.78 | 92.22 | 33,330 | -1.40(-1.49%) |
Dec 13, 2017 | 94.04 | 95.58 | 93.53 | 93.62 | 34,077 | -0.33(-0.35%) |
Dec 12, 2017 | 94.55 | 95.25 | 93.95 | 93.95 | 17,110 | -0.42(-0.44%) |
Dec 11, 2017 | 94.83 | 95.30 | 94.04 | 94.37 | 48,349 | -0.51(-0.54%) |
Dec 08, 2017 | 95.86 | 96.14 | 94.74 | 94.88 | 62,421 | +0.00(+0.00%) |
Dec 07, 2017 | 96.42 | 96.74 | 95.49 | 36,898 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.37 | 97.51 | 95.88 | 96.65 | 27,615 | -0.09(-0.10%) |
Dec 05, 2017 | 97.49 | 99.31 | 96.51 | 96.74 | 30,182 | -0.51(-0.53%) |
Dec 04, 2017 | 98.89 | 99.22 | 97.21 | 97.26 | 48,623 | -0.70(-0.71%) |
Dec 01, 2017 | 99.82 | 99.82 | 97.40 | 97.96 | 39,184 | -1.87(-1.87%) |
Nov 30, 2017 | 101.04 | 101.04 | 99.64 | 99.82 | 41,827 | -0.65(-0.65%) |
Nov 29, 2017 | 100.38 | 102.41 | 98.52 | 100.48 | 41,874 | +0.70(+0.70%) |
Nov 28, 2017 | 97.96 | 99.87 | 97.96 | 99.78 | 28,743 | +2.38(+2.44%) |
Nov 27, 2017 | 97.58 | 98.28 | 97.40 | 97.40 | 36,903 | -0.28(-0.29%) |
Nov 24, 2017 | 98.47 | 98.70 | 96.37 | 97.68 | 10,348 | -0.28(-0.29%) |
Nov 22, 2017 | 98.33 | 98.66 | 97.82 | 97.96 | 18,223 | -0.05(-0.05%) |
Nov 21, 2017 | 97.07 | 98.54 | 96.93 | 98.00 | 39,552 | +1.12(+1.16%) |
Nov 20, 2017 | 95.49 | 97.40 | 95.02 | 96.88 | 52,325 | +1.17(+1.22%) |
Nov 17, 2017 | 94.46 | 95.86 | 93.81 | 95.72 | 37,261 | +0.56(+0.59%) |
Nov 16, 2017 | 93.67 | 95.95 | 93.11 | 95.16 | 39,443 | +2.01(+2.15%) |
Nov 15, 2017 | 93.99 | 94.58 | 93.11 | 93.15 | 16,845 | -1.35(-1.43%) |
Nov 14, 2017 | 93.57 | 94.65 | 93.57 | 94.51 | 19,329 | +0.33(+0.35%) |
Nov 13, 2017 | 93.99 | 95.67 | 93.29 | 94.18 | 27,215 | -0.47(-0.49%) |
Nov 10, 2017 | 94.51 | 94.97 | 93.95 | 94.65 | 26,251 | +0.70(+0.74%) |
Nov 09, 2017 | 93.90 | 95.07 | 93.11 | 93.95 | 36,061 | -0.79(-0.84%) |
Nov 08, 2017 | 94.79 | 95.21 | 93.20 | 94.74 | 29,995 | -0.30(-0.31%) |
Nov 07, 2017 | 97.09 | 98.39 | 94.57 | 95.04 | 29,133 | -1.82(-1.87%) |
Nov 06, 2017 | 96.85 | 97.41 | 96.34 | 96.85 | 16,493 | -0.09(-0.10%) |
Nov 03, 2017 | 97.69 | 99.76 | 96.90 | 96.95 | 27,834 | -0.61(-0.62%) |
Nov 02, 2017 | 99.51 | 100.11 | 97.51 | 97.55 | 57,388 | -2.00(-2.01%) |
Nov 01, 2017 | 100.58 | 100.62 | 93.83 | 99.55 | 106,825 | +3.12(+3.24%) |
Oct 31, 2017 | 94.71 | 97.23 | 94.43 | 96.43 | 39,759 | +1.86(+1.97%) |
Oct 30, 2017 | 96.48 | 97.55 | 94.15 | 94.57 | 25,194 | -2.47(-2.54%) |
Oct 27, 2017 | 97.88 | 99.37 | 96.32 | 97.04 | 27,944 | -0.70(-0.71%) |
Oct 26, 2017 | 97.55 | 98.44 | 96.39 | 97.74 | 25,211 | +1.02(+1.06%) |
Oct 25, 2017 | 97.55 | 98.86 | 96.29 | 96.71 | 25,473 | -1.12(-1.14%) |
Oct 24, 2017 | 97.32 | 98.69 | 95.92 | 97.83 | 27,601 | +0.70(+0.72%) |
Oct 23, 2017 | 96.71 | 98.20 | 95.52 | 97.13 | 30,750 | +0.56(+0.58%) |
Oct 20, 2017 | 96.53 | 97.78 | 96.43 | 96.57 | 42,746 | -0.14(-0.14%) |
Oct 19, 2017 | 96.62 | 96.95 | 95.55 | 96.71 | 19,188 | -0.75(-0.76%) |
Oct 18, 2017 | 95.78 | 97.88 | 95.74 | 97.46 | 24,654 | +1.54(+1.60%) |
Oct 17, 2017 | 96.48 | 97.32 | 95.69 | 95.92 | 29,159 | -0.42(-0.43%) |
Oct 16, 2017 | 96.43 | 97.16 | 96.02 | 96.34 | 39,975 | +0.47(+0.49%) |
Oct 13, 2017 | 96.39 | 96.83 | 95.83 | 95.88 | 37,774 | -0.51(-0.53%) |
Oct 12, 2017 | 95.88 | 97.69 | 95.88 | 96.39 | 49,102 | +0.09(+0.10%) |
Oct 11, 2017 | 96.53 | 97.23 | 95.74 | 96.29 | 35,420 | -0.05(-0.05%) |
Oct 10, 2017 | 97.37 | 97.37 | 96.25 | 96.34 | 35,993 | -0.28(-0.29%) |
Oct 09, 2017 | 96.81 | 97.37 | 96.29 | 96.62 | 55,943 | -0.19(-0.19%) |
Oct 06, 2017 | 96.85 | 97.74 | 96.29 | 96.81 | 33,045 | -0.37(-0.38%) |
Oct 05, 2017 | 96.43 | 97.69 | 96.29 | 97.18 | 44,100 | +0.61(+0.63%) |
Oct 04, 2017 | 98.39 | 101.01 | 96.25 | 96.57 | 84,651 | -4.10(-4.07%) |
Oct 03, 2017 | 101.14 | 102.44 | 100.30 | 100.67 | 58,377 | -0.65(-0.64%) |
Oct 02, 2017 | 98.76 | 101.60 | 98.28 | 101.32 | 41,410 | +2.42(+2.45%) |
Sep 29, 2017 | 98.90 | 99.60 | 98.62 | 98.90 | 66,361 | +0.00(+0.00%) |
Sep 28, 2017 | 100.07 | 100.25 | 98.67 | 98.90 | 44,096 | -1.12(-1.12%) |
Sep 27, 2017 | 97.55 | 101.79 | 95.88 | 100.02 | 59,107 | +2.79(+2.87%) |
Sep 26, 2017 | 97.09 | 97.97 | 97.09 | 97.23 | 37,828 | +0.42(+0.43%) |
Sep 25, 2017 | 95.64 | 97.13 | 95.13 | 96.81 | 41,968 | +1.26(+1.32%) |
Sep 22, 2017 | 95.36 | 96.34 | 95.32 | 95.55 | 32,630 | +0.23(+0.24%) |
Sep 21, 2017 | 96.71 | 97.04 | 95.13 | 95.32 | 33,004 | -1.35(-1.40%) |
Sep 20, 2017 | 96.43 | 97.23 | 95.83 | 96.67 | 25,938 | +0.70(+0.73%) |
Sep 19, 2017 | 96.11 | 96.16 | 95.18 | 95.97 | 29,854 | +0.37(+0.39%) |
Sep 18, 2017 | 93.73 | 95.88 | 92.20 | 95.60 | 27,468 | +2.14(+2.29%) |
Sep 15, 2017 | 92.71 | 93.73 | 91.73 | 93.45 | 92,184 | +0.98(+1.06%) |
Sep 14, 2017 | 91.82 | 92.78 | 91.82 | 92.48 | 22,689 | +0.37(+0.40%) |
Sep 13, 2017 | 90.29 | 92.15 | 89.26 | 92.10 | 37,379 | +1.96(+2.17%) |
Sep 12, 2017 | 90.47 | 90.75 | 89.15 | 90.15 | 58,776 | -0.05(-0.05%) |
Sep 11, 2017 | 88.89 | 90.19 | 88.38 | 90.19 | 20,651 | +1.72(+1.95%) |
Sep 08, 2017 | 87.59 | 89.03 | 87.08 | 88.47 | 46,250 | +0.65(+0.74%) |
Sep 07, 2017 | 88.33 | 89.03 | 87.35 | 87.82 | 34,821 | -0.70(-0.79%) |
Sep 06, 2017 | 88.52 | 89.22 | 87.31 | 88.52 | 32,362 | +0.33(+0.37%) |
Sep 05, 2017 | 88.98 | 89.82 | 87.91 | 88.19 | 46,293 | -0.75(-0.84%) |
Sep 01, 2017 | 88.94 | 89.68 | 88.01 | 88.94 | 34,512 | +0.05(+0.05%) |
Aug 31, 2017 | 88.52 | 89.22 | 88.01 | 88.89 | 37,206 | +0.65(+0.74%) |
Aug 30, 2017 | 87.08 | 88.66 | 87.08 | 88.24 | 42,350 | +0.88(+1.01%) |
Aug 29, 2017 | 88.10 | 89.68 | 87.17 | 87.35 | 48,173 | -1.49(-1.68%) |
Aug 28, 2017 | 86.61 | 90.80 | 86.61 | 88.84 | 78,019 | +3.26(+3.81%) |
Aug 25, 2017 | 84.93 | 86.38 | 84.56 | 85.58 | 38,559 | +0.51(+0.60%) |
Aug 24, 2017 | 85.68 | 85.86 | 84.58 | 85.07 | 25,875 | -0.37(-0.44%) |
Aug 23, 2017 | 85.49 | 87.35 | 85.40 | 85.45 | 39,682 | -0.61(-0.70%) |
Aug 22, 2017 | 88.05 | 88.05 | 85.58 | 86.05 | 37,003 | -1.91(-2.17%) |
Aug 21, 2017 | 87.21 | 88.10 | 86.33 | 87.96 | 52,464 | +1.07(+1.23%) |
Aug 18, 2017 | 86.98 | 87.26 | 86.61 | 86.89 | 37,093 | +0.19(+0.21%) |
Aug 17, 2017 | 87.49 | 88.01 | 86.28 | 86.70 | 30,039 | -0.93(-1.06%) |
Aug 16, 2017 | 87.63 | 88.70 | 87.03 | 87.63 | 39,789 | +0.00(+0.00%) |
Aug 15, 2017 | 88.38 | 88.89 | 87.26 | 87.63 | 28,484 | -0.70(-0.79%) |
Aug 14, 2017 | 87.49 | 88.89 | 87.40 | 88.33 | 45,922 | +1.40(+1.61%) |
Aug 11, 2017 | 85.82 | 87.31 | 85.82 | 86.94 | 36,211 | +1.07(+1.25%) |
Aug 10, 2017 | 86.70 | 87.08 | 85.68 | 85.86 | 40,584 | -1.72(-1.97%) |
Aug 09, 2017 | 86.56 | 88.29 | 85.96 | 87.59 | 46,659 | +0.47(+0.53%) |
Aug 08, 2017 | 86.66 | 88.94 | 86.61 | 87.12 | 32,313 | +0.14(+0.16%) |
Aug 07, 2017 | 87.54 | 87.54 | 86.52 | 86.98 | 34,306 | -0.51(-0.59%) |
Aug 04, 2017 | 86.28 | 88.29 | 86.28 | 87.49 | 32,749 | +1.26(+1.46%) |
Aug 03, 2017 | 88.43 | 88.43 | 85.68 | 86.24 | 39,163 | -1.81(-2.05%) |
Aug 02, 2017 | 87.95 | 88.79 | 87.16 | 88.04 | 29,205 | -0.23(-0.26%) |
Aug 01, 2017 | 89.30 | 89.30 | 87.72 | 88.28 | 24,983 | -0.93(-1.04%) |
Jul 31, 2017 | 88.32 | 89.30 | 87.63 | 89.21 | 49,389 | +0.88(+1.00%) |
Jul 28, 2017 | 86.88 | 88.55 | 86.88 | 88.32 | 29,823 | +1.44(+1.66%) |
Jul 27, 2017 | 86.97 | 87.81 | 85.16 | 86.88 | 12,461 | -0.37(-0.43%) |
Jul 26, 2017 | 88.00 | 89.16 | 87.16 | 87.25 | 23,984 | -0.70(-0.79%) |
Jul 25, 2017 | 87.49 | 89.07 | 87.29 | 87.95 | 35,896 | +0.74(+0.85%) |
Jul 24, 2017 | 87.53 | 87.53 | 86.18 | 87.21 | 35,732 | -0.28(-0.32%) |
Jul 21, 2017 | 88.46 | 89.48 | 87.16 | 87.49 | 52,785 | -0.33(-0.37%) |
Jul 20, 2017 | 89.11 | 86.88 | 87.81 | 18,014 | -0.60(-0.68%) | |
Jul 19, 2017 | 87.35 | 88.83 | 86.70 | 88.42 | 37,754 | +1.95(+2.26%) |
Jul 18, 2017 | 86.46 | 87.16 | 85.81 | 86.46 | 35,798 | -0.33(-0.37%) |
Jul 17, 2017 | 86.14 | 88.14 | 86.14 | 86.79 | 46,150 | +0.79(+0.92%) |
Jul 14, 2017 | 84.60 | 86.42 | 84.60 | 86.00 | 45,250 | +1.30(+1.54%) |
Jul 13, 2017 | 85.77 | 85.77 | 84.05 | 84.70 | 26,189 | -0.93(-1.09%) |
Jul 12, 2017 | 85.58 | 86.18 | 84.74 | 85.63 | 24,785 | +0.42(+0.49%) |
Jul 11, 2017 | 85.25 | 86.00 | 84.42 | 85.21 | 36,462 | +0.19(+0.22%) |
Jul 10, 2017 | 85.49 | 86.46 | 84.93 | 85.02 | 31,965 | -0.51(-0.60%) |
Jul 07, 2017 | 84.84 | 85.58 | 83.81 | 85.53 | 17,936 | +1.12(+1.32%) |
Jul 06, 2017 | 83.53 | 84.93 | 83.39 | 84.42 | 52,394 | +0.33(+0.39%) |
Jul 05, 2017 | 85.35 | 85.35 | 83.53 | 84.09 | 43,887 | -1.12(-1.31%) |
Jul 03, 2017 | 85.02 | 85.67 | 84.79 | 85.21 | 12,449 | +0.88(+1.05%) |
Jun 30, 2017 | 84.05 | 85.44 | 83.91 | 84.32 | 34,835 | +0.28(+0.33%) |
Jun 29, 2017 | 84.84 | 84.84 | 82.79 | 84.05 | 24,221 | -0.60(-0.71%) |
Jun 28, 2017 | 82.74 | 84.88 | 82.74 | 84.65 | 26,093 | +2.28(+2.77%) |
Jun 27, 2017 | 83.81 | 83.81 | 82.19 | 82.37 | 52,562 | -1.39(-1.66%) |
Jun 26, 2017 | 84.23 | 84.88 | 83.39 | 83.77 | 24,116 | -0.05(-0.06%) |
Jun 23, 2017 | 84.28 | 84.60 | 83.44 | 83.81 | 40,577 | -0.33(-0.39%) |
Jun 22, 2017 | 83.86 | 85.07 | 82.70 | 84.14 | 21,904 | +0.65(+0.78%) |
Jun 21, 2017 | 85.35 | 85.35 | 83.39 | 83.49 | 27,952 | -1.44(-1.70%) |
Jun 20, 2017 | 85.44 | 85.44 | 84.14 | 84.93 | 57,955 | -0.79(-0.92%) |
Jun 19, 2017 | 86.00 | 86.00 | 84.51 | 85.72 | 32,718 | +0.51(+0.60%) |
Jun 16, 2017 | 84.46 | 85.49 | 84.46 | 85.21 | 81,023 | +0.23(+0.27%) |
Jun 15, 2017 | 83.58 | 84.98 | 83.58 | 84.98 | 28,884 | +0.05(+0.05%) |
Jun 14, 2017 | 85.72 | 85.72 | 84.46 | 84.93 | 29,038 | -0.65(-0.76%) |
Jun 13, 2017 | 85.77 | 86.51 | 84.65 | 85.58 | 30,850 | -0.33(-0.38%) |
Jun 12, 2017 | 85.72 | 86.56 | 85.25 | 85.91 | 31,103 | +0.23(+0.27%) |
Jun 09, 2017 | 82.65 | 86.14 | 81.91 | 85.67 | 46,793 | +3.44(+4.18%) |
Jun 08, 2017 | 81.35 | 82.42 | 80.37 | 82.23 | 34,161 | +1.12(+1.38%) |
Jun 07, 2017 | 80.75 | 81.72 | 80.19 | 81.12 | 48,224 | +0.46(+0.58%) |
Jun 06, 2017 | 81.40 | 81.63 | 80.23 | 80.65 | 40,815 | -1.44(-1.76%) |
Jun 05, 2017 | 82.56 | 82.70 | 81.68 | 82.09 | 21,518 | -0.42(-0.51%) |
Jun 02, 2017 | 82.23 | 83.67 | 82.16 | 82.51 | 49,075 | +0.33(+0.40%) |
Jun 01, 2017 | 82.23 | 83.12 | 81.63 | 82.19 | 35,548 | +0.46(+0.57%) |
May 31, 2017 | 81.21 | 82.00 | 80.56 | 81.72 | 39,502 | +0.70(+0.86%) |
May 30, 2017 | 81.26 | 81.37 | 80.00 | 81.02 | 25,336 | -0.60(-0.74%) |
May 26, 2017 | 80.70 | 81.77 | 79.82 | 81.63 | 24,134 | +0.88(+1.09%) |
May 25, 2017 | 81.30 | 81.30 | 80.05 | 80.75 | 20,822 | -0.23(-0.29%) |
May 24, 2017 | 82.65 | 83.07 | 80.61 | 80.98 | 27,991 | -1.39(-1.69%) |
May 23, 2017 | 83.12 | 83.60 | 81.63 | 82.37 | 61,576 | -0.23(-0.28%) |
May 22, 2017 | 83.63 | 83.63 | 81.54 | 82.60 | 38,134 | -0.33(-0.39%) |
May 19, 2017 | 81.02 | 83.77 | 80.42 | 82.93 | 185,100 | +3.44(+4.33%) |
May 18, 2017 | 79.30 | 80.00 | 78.37 | 79.49 | 53,761 | +0.19(+0.23%) |
May 17, 2017 | 80.51 | 80.61 | 79.03 | 79.30 | 71,636 | -1.21(-1.50%) |
May 16, 2017 | 81.21 | 81.21 | 79.82 | 80.51 | 39,666 | -0.70(-0.86%) |
May 15, 2017 | 81.07 | 81.54 | 80.65 | 81.21 | 39,311 | +0.37(+0.46%) |
May 12, 2017 | 80.70 | 80.98 | 79.77 | 80.84 | 38,076 | -0.42(-0.51%) |
May 11, 2017 | 81.68 | 83.21 | 80.61 | 81.26 | 32,276 | -1.12(-1.35%) |
May 10, 2017 | 83.44 | 83.91 | 81.77 | 82.37 | 67,493 | -1.44(-1.72%) |
May 09, 2017 | 84.23 | 84.46 | 82.98 | 83.81 | 47,248 | -0.46(-0.55%) |
May 08, 2017 | 84.51 | 84.91 | 83.91 | 84.28 | 38,350 | -0.59(-0.70%) |
May 05, 2017 | 85.52 | 86.08 | 83.95 | 84.87 | 43,692 | -0.32(-0.38%) |
May 04, 2017 | 84.92 | 85.38 | 84.18 | 85.20 | 42,101 | +0.32(+0.38%) |
May 03, 2017 | 86.73 | 86.73 | 83.92 | 84.87 | 83,184 | -2.60(-2.97%) |
May 02, 2017 | 85.11 | 87.66 | 83.85 | 87.47 | 135,645 | -0.42(-0.48%) |
May 01, 2017 | 87.24 | 87.89 | 85.99 | 87.89 | 52,787 | +0.70(+0.80%) |
Apr 28, 2017 | 87.98 | 89.33 | 87.15 | 87.19 | 46,908 | -0.84(-0.95%) |
Apr 27, 2017 | 88.68 | 89.84 | 87.94 | 88.03 | 74,165 | -0.51(-0.58%) |
Apr 26, 2017 | 88.96 | 89.84 | 87.33 | 88.54 | 48,463 | -0.23(-0.26%) |
Apr 25, 2017 | 88.03 | 89.51 | 86.43 | 88.77 | 57,415 | +1.62(+1.86%) |
Apr 24, 2017 | 87.47 | 88.03 | 87.05 | 87.15 | 35,977 | +1.30(+1.51%) |
Apr 21, 2017 | 85.20 | 86.33 | 85.20 | 85.85 | 55,459 | -0.19(-0.22%) |
Apr 20, 2017 | 85.20 | 86.64 | 84.78 | 86.03 | 51,503 | +1.25(+1.48%) |
Apr 19, 2017 | 84.97 | 85.38 | 84.64 | 84.78 | 33,569 | -0.19(-0.22%) |
Apr 18, 2017 | 84.08 | 85.15 | 83.85 | 84.97 | 24,863 | +0.05(+0.05%) |
Apr 17, 2017 | 83.67 | 85.06 | 83.41 | 84.92 | 27,913 | +1.30(+1.55%) |
Apr 13, 2017 | 85.43 | 85.99 | 83.62 | 83.62 | 38,699 | -2.13(-2.49%) |
Apr 12, 2017 | 89.05 | 89.05 | 85.48 | 85.75 | 41,416 | -3.57(-4.00%) |
Apr 11, 2017 | 87.10 | 89.42 | 86.87 | 89.33 | 48,906 | +2.00(+2.28%) |
Apr 10, 2017 | 86.92 | 88.35 | 86.64 | 87.33 | 38,234 | +0.23(+0.27%) |
Apr 07, 2017 | 86.82 | 87.75 | 86.64 | 87.10 | 69,642 | -0.05(-0.05%) |
Apr 06, 2017 | 88.45 | 88.45 | 86.78 | 87.15 | 48,616 | +0.09(+0.11%) |
Apr 05, 2017 | 88.77 | 89.93 | 86.87 | 87.05 | 89,046 | -1.21(-1.37%) |
Apr 04, 2017 | 89.00 | 89.93 | 87.47 | 88.26 | 41,060 | -1.16(-1.30%) |
Apr 03, 2017 | 93.09 | 93.09 | 88.86 | 89.42 | 60,472 | -3.53(-3.79%) |
Mar 31, 2017 | 92.62 | 93.96 | 91.97 | 92.95 | 65,095 | +0.19(+0.20%) |
Mar 30, 2017 | 91.05 | 92.85 | 90.35 | 92.76 | 86,536 | +1.62(+1.78%) |
Mar 29, 2017 | 89.93 | 91.32 | 89.00 | 91.14 | 42,993 | +0.88(+0.98%) |
Mar 28, 2017 | 88.49 | 90.35 | 87.43 | 90.26 | 31,872 | +1.58(+1.78%) |
Mar 27, 2017 | 85.57 | 88.77 | 85.57 | 88.68 | 27,859 | +1.58(+1.81%) |
Mar 24, 2017 | 88.45 | 88.68 | 86.45 | 87.10 | 23,992 | -1.11(-1.26%) |
Mar 23, 2017 | 87.70 | 88.91 | 86.87 | 88.21 | 23,717 | +0.37(+0.42%) |
Mar 22, 2017 | 87.98 | 88.12 | 87.29 | 87.84 | 43,545 | -0.46(-0.53%) |
Mar 21, 2017 | 90.21 | 90.53 | 88.17 | 88.31 | 40,730 | -1.44(-1.60%) |
Mar 20, 2017 | 90.72 | 90.72 | 89.28 | 89.75 | 27,607 | -1.30(-1.43%) |
Mar 17, 2017 | 89.65 | 91.93 | 89.47 | 91.05 | 96,989 | +1.53(+1.71%) |
Mar 16, 2017 | 90.72 | 91.32 | 89.33 | 89.51 | 19,966 | -1.07(-1.18%) |
Mar 15, 2017 | 88.82 | 90.95 | 88.82 | 90.58 | 29,329 | +2.32(+2.63%) |
Mar 14, 2017 | 88.54 | 88.61 | 87.89 | 88.26 | 19,268 | -0.60(-0.68%) |
Mar 13, 2017 | 87.89 | 89.33 | 87.89 | 88.86 | 16,604 | +0.65(+0.74%) |
Mar 10, 2017 | 88.45 | 88.45 | 87.56 | 88.21 | 19,247 | +0.46(+0.53%) |
Mar 09, 2017 | 87.94 | 88.40 | 87.56 | 87.75 | 30,014 | -0.19(-0.21%) |
Mar 08, 2017 | 88.68 | 89.93 | 87.61 | 87.94 | 20,032 | -0.23(-0.26%) |
Mar 07, 2017 | 88.21 | 89.37 | 88.17 | 88.17 | 21,861 | -0.14(-0.16%) |
Mar 06, 2017 | 88.17 | 89.28 | 87.66 | 88.31 | 38,510 | -0.79(-0.89%) |
Mar 03, 2017 | 89.10 | 89.14 | 88.12 | 89.10 | 26,145 | -0.09(-0.10%) |
Mar 02, 2017 | 90.26 | 90.26 | 88.96 | 89.19 | 20,541 | -1.39(-1.54%) |
Mar 01, 2017 | 89.88 | 91.28 | 89.54 | 90.58 | 29,052 | +1.95(+2.20%) |
Feb 28, 2017 | 90.95 | 90.95 | 88.40 | 88.63 | 47,999 | -2.60(-2.85%) |
Feb 27, 2017 | 89.37 | 91.37 | 89.37 | 91.23 | 48,128 | +1.44(+1.60%) |
Feb 24, 2017 | 88.12 | 89.88 | 87.93 | 89.79 | 29,811 | +0.60(+0.68%) |
Feb 23, 2017 | 89.42 | 89.79 | 87.84 | 89.19 | 35,048 | -0.28(-0.31%) |
Feb 22, 2017 | 89.56 | 89.88 | 88.86 | 89.47 | 29,358 | -0.42(-0.46%) |
Feb 21, 2017 | 88.68 | 90.02 | 88.68 | 89.88 | 26,545 | +1.30(+1.47%) |
Feb 17, 2017 | 88.59 | 88.59 | 88.59 | 0 | -1.39(-1.55%) | |
Feb 16, 2017 | 89.84 | 90.44 | 89.24 | 89.98 | 36,921 | +0.05(+0.05%) |
Feb 15, 2017 | 89.56 | 90.07 | 88.77 | 89.93 | 30,409 | +0.23(+0.26%) |
Feb 14, 2017 | 89.14 | 89.93 | 88.49 | 89.70 | 49,694 | +0.19(+0.21%) |
Feb 13, 2017 | 89.47 | 89.84 | 88.17 | 89.51 | 35,226 | +0.28(+0.31%) |
Feb 10, 2017 | 89.19 | 89.33 | 88.31 | 89.24 | 32,126 | +0.51(+0.58%) |
Feb 09, 2017 | 88.26 | 89.10 | 86.22 | 88.72 | 39,721 | +0.42(+0.47%) |
Feb 08, 2017 | 89.14 | 89.24 | 87.84 | 88.31 | 53,929 | -1.39(-1.55%) |
Feb 07, 2017 | 90.91 | 90.91 | 88.17 | 89.70 | 80,431 | -0.64(-0.71%) |
Feb 06, 2017 | 91.73 | 91.73 | 89.32 | 90.34 | 114,647 | -1.71(-1.86%) |
Feb 03, 2017 | 84.18 | 92.47 | 84.18 | 92.05 | 141,166 | +5.84(+6.77%) |
Feb 02, 2017 | 80.98 | 86.22 | 80.84 | 86.22 | 118,578 | +5.56(+6.89%) |