Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 101.22 | 101.22 | 99.81 | 100.00 | 41,753 | -0.65(-0.65%) |
Nov 29, 2017 | 100.56 | 102.59 | 98.69 | 100.66 | 41,800 | +0.70(+0.70%) |
Nov 28, 2017 | 98.13 | 100.05 | 98.13 | 99.95 | 28,692 | +2.38(+2.44%) |
Nov 27, 2017 | 97.76 | 98.46 | 97.57 | 97.57 | 36,837 | -0.28(-0.29%) |
Nov 24, 2017 | 98.65 | 98.88 | 96.54 | 97.85 | 10,329 | -0.28(-0.29%) |
Nov 22, 2017 | 98.51 | 98.83 | 97.99 | 98.13 | 18,190 | -0.05(-0.05%) |
Nov 21, 2017 | 97.24 | 98.72 | 97.10 | 98.18 | 39,482 | +1.12(+1.16%) |
Nov 20, 2017 | 95.66 | 97.57 | 95.19 | 97.06 | 52,232 | +1.17(+1.22%) |
Nov 17, 2017 | 94.63 | 96.03 | 93.97 | 95.89 | 37,194 | +0.56(+0.59%) |
Nov 16, 2017 | 93.83 | 96.12 | 93.27 | 95.33 | 39,373 | +2.01(+2.15%) |
Nov 15, 2017 | 94.16 | 94.75 | 93.27 | 93.32 | 16,815 | -1.36(-1.43%) |
Nov 14, 2017 | 93.74 | 94.81 | 93.74 | 94.67 | 19,295 | +0.33(+0.35%) |
Nov 13, 2017 | 94.16 | 95.84 | 93.46 | 94.35 | 27,167 | -0.47(-0.49%) |
Nov 10, 2017 | 94.67 | 95.14 | 94.11 | 94.81 | 26,205 | +0.70(+0.74%) |
Nov 09, 2017 | 94.07 | 95.23 | 93.27 | 94.11 | 35,997 | -0.79(-0.84%) |
Nov 08, 2017 | 94.95 | 95.37 | 93.37 | 94.91 | 29,942 | -0.30(-0.31%) |
Nov 07, 2017 | 97.26 | 98.57 | 94.74 | 95.21 | 29,082 | -1.82(-1.87%) |
Nov 06, 2017 | 97.03 | 97.59 | 96.51 | 97.03 | 16,464 | -0.09(-0.10%) |
Nov 03, 2017 | 97.87 | 99.94 | 97.07 | 97.12 | 27,785 | -0.61(-0.62%) |
Nov 02, 2017 | 99.68 | 100.29 | 97.68 | 97.73 | 57,286 | -2.01(-2.01%) |
Nov 01, 2017 | 100.76 | 100.80 | 93.99 | 99.73 | 106,636 | +3.13(+3.24%) |
Oct 31, 2017 | 94.88 | 97.40 | 94.60 | 96.61 | 39,688 | +1.87(+1.97%) |
Oct 30, 2017 | 96.65 | 97.73 | 94.32 | 94.74 | 25,149 | -2.47(-2.54%) |
Oct 27, 2017 | 98.05 | 99.54 | 96.49 | 97.21 | 27,894 | -0.70(-0.71%) |
Oct 26, 2017 | 97.73 | 98.61 | 96.56 | 97.91 | 25,166 | +1.03(+1.06%) |
Oct 25, 2017 | 97.73 | 99.03 | 96.47 | 96.89 | 25,428 | -1.12(-1.14%) |
Oct 24, 2017 | 97.49 | 98.87 | 96.09 | 98.01 | 27,552 | +0.70(+0.72%) |
Oct 23, 2017 | 96.89 | 98.38 | 95.69 | 97.31 | 30,695 | +0.56(+0.58%) |
Oct 20, 2017 | 96.70 | 97.96 | 96.61 | 96.75 | 42,670 | -0.14(-0.14%) |
Oct 19, 2017 | 96.79 | 97.12 | 95.72 | 96.89 | 19,154 | -0.75(-0.76%) |
Oct 18, 2017 | 95.95 | 98.05 | 95.91 | 97.63 | 24,610 | +1.54(+1.60%) |
Oct 17, 2017 | 96.65 | 97.49 | 95.86 | 96.09 | 29,107 | -0.42(-0.43%) |
Oct 16, 2017 | 96.61 | 97.33 | 96.19 | 96.51 | 39,905 | +0.47(+0.49%) |
Oct 13, 2017 | 96.56 | 97.00 | 96.00 | 96.05 | 37,707 | -0.51(-0.53%) |
Oct 12, 2017 | 96.05 | 97.87 | 96.05 | 96.56 | 49,014 | +0.09(+0.10%) |
Oct 11, 2017 | 96.70 | 97.40 | 95.91 | 96.47 | 35,358 | -0.05(-0.05%) |
Oct 10, 2017 | 97.54 | 97.54 | 96.42 | 96.51 | 35,929 | -0.28(-0.29%) |
Oct 09, 2017 | 96.98 | 97.54 | 96.47 | 96.79 | 55,843 | -0.19(-0.19%) |
Oct 06, 2017 | 97.03 | 97.91 | 96.47 | 96.98 | 32,987 | -0.37(-0.38%) |
Oct 05, 2017 | 96.61 | 97.87 | 96.47 | 97.35 | 44,022 | +0.61(+0.63%) |
Oct 04, 2017 | 98.57 | 101.19 | 96.42 | 96.75 | 84,501 | -4.11(-4.07%) |
Oct 03, 2017 | 101.32 | 102.62 | 100.48 | 100.85 | 58,273 | -0.65(-0.64%) |
Oct 02, 2017 | 98.94 | 101.78 | 98.45 | 101.50 | 41,337 | +2.43(+2.45%) |
Sep 29, 2017 | 99.08 | 99.78 | 98.80 | 99.08 | 66,243 | +0.00(+0.00%) |
Sep 28, 2017 | 100.24 | 100.43 | 98.84 | 99.08 | 44,017 | -1.12(-1.12%) |
Sep 27, 2017 | 97.73 | 101.97 | 96.05 | 100.20 | 59,002 | +2.80(+2.87%) |
Sep 26, 2017 | 97.26 | 98.15 | 97.26 | 97.40 | 37,761 | +0.42(+0.43%) |
Sep 25, 2017 | 95.81 | 97.31 | 95.30 | 96.98 | 41,894 | +1.26(+1.32%) |
Sep 22, 2017 | 95.53 | 96.51 | 95.49 | 95.72 | 32,572 | +0.23(+0.24%) |
Sep 21, 2017 | 96.89 | 97.21 | 95.30 | 95.49 | 32,946 | -1.35(-1.40%) |
Sep 20, 2017 | 96.61 | 97.40 | 96.00 | 96.84 | 25,892 | +0.70(+0.73%) |
Sep 19, 2017 | 96.28 | 96.33 | 95.35 | 96.14 | 29,801 | +0.37(+0.39%) |
Sep 18, 2017 | 93.90 | 96.05 | 92.36 | 95.77 | 27,419 | +2.15(+2.29%) |
Sep 15, 2017 | 92.87 | 93.90 | 91.89 | 93.62 | 92,020 | +0.98(+1.06%) |
Sep 14, 2017 | 91.99 | 92.94 | 91.99 | 92.64 | 22,648 | +0.37(+0.40%) |
Sep 13, 2017 | 90.45 | 92.31 | 89.42 | 92.27 | 37,313 | +1.96(+2.17%) |
Sep 12, 2017 | 90.64 | 90.92 | 89.31 | 90.31 | 58,672 | -0.05(-0.05%) |
Sep 11, 2017 | 89.05 | 90.36 | 88.54 | 90.36 | 20,614 | +1.73(+1.95%) |
Sep 08, 2017 | 87.74 | 89.19 | 87.23 | 88.63 | 46,168 | +0.65(+0.74%) |
Sep 07, 2017 | 88.49 | 89.19 | 87.51 | 87.98 | 34,760 | -0.70(-0.79%) |
Sep 06, 2017 | 88.68 | 89.38 | 87.46 | 88.68 | 32,305 | +0.33(+0.37%) |
Sep 05, 2017 | 89.14 | 89.98 | 88.07 | 88.35 | 46,210 | -0.75(-0.84%) |
Sep 01, 2017 | 89.10 | 89.84 | 88.16 | 89.10 | 34,451 | +0.05(+0.05%) |
Aug 31, 2017 | 88.68 | 89.38 | 88.16 | 89.05 | 37,140 | +0.65(+0.74%) |
Aug 30, 2017 | 87.23 | 88.82 | 87.23 | 88.40 | 42,274 | +0.89(+1.01%) |
Aug 29, 2017 | 88.26 | 89.84 | 87.32 | 87.51 | 48,087 | -1.49(-1.68%) |
Aug 28, 2017 | 86.76 | 90.96 | 86.76 | 89.00 | 77,880 | +3.27(+3.81%) |
Aug 25, 2017 | 85.08 | 86.53 | 84.71 | 85.74 | 38,491 | +0.51(+0.60%) |
Aug 24, 2017 | 85.83 | 86.02 | 84.73 | 85.22 | 25,829 | -0.37(-0.44%) |
Aug 23, 2017 | 85.64 | 87.51 | 85.55 | 85.60 | 39,612 | -0.61(-0.70%) |
Aug 22, 2017 | 88.21 | 88.21 | 85.74 | 86.20 | 36,938 | -1.91(-2.17%) |
Aug 21, 2017 | 87.37 | 88.26 | 86.48 | 88.12 | 52,371 | +1.07(+1.23%) |
Aug 18, 2017 | 87.14 | 87.42 | 86.76 | 87.04 | 37,028 | +0.19(+0.21%) |
Aug 17, 2017 | 87.65 | 88.16 | 86.44 | 86.86 | 29,985 | -0.93(-1.06%) |
Aug 16, 2017 | 87.79 | 88.86 | 87.18 | 87.79 | 39,718 | +0.00(+0.00%) |
Aug 15, 2017 | 88.54 | 89.05 | 87.42 | 87.79 | 28,433 | -0.70(-0.79%) |
Aug 14, 2017 | 87.65 | 89.05 | 87.56 | 88.49 | 45,841 | +1.40(+1.61%) |
Aug 11, 2017 | 85.97 | 87.46 | 85.97 | 87.09 | 36,147 | +1.07(+1.25%) |
Aug 10, 2017 | 86.86 | 87.23 | 85.83 | 86.02 | 40,512 | -1.73(-1.97%) |
Aug 09, 2017 | 86.72 | 88.44 | 86.11 | 87.74 | 46,576 | +0.47(+0.53%) |
Aug 08, 2017 | 86.81 | 89.10 | 86.76 | 87.28 | 32,256 | +0.14(+0.16%) |
Aug 07, 2017 | 87.70 | 87.70 | 86.67 | 87.14 | 34,245 | -0.51(-0.59%) |
Aug 04, 2017 | 86.44 | 88.44 | 86.44 | 87.65 | 32,691 | +1.26(+1.46%) |
Aug 03, 2017 | 88.58 | 88.58 | 85.83 | 86.39 | 39,093 | -1.81(-2.05%) |
Aug 02, 2017 | 88.11 | 88.95 | 87.32 | 88.20 | 29,154 | -0.23(-0.26%) |
Aug 01, 2017 | 89.46 | 89.46 | 87.87 | 88.43 | 24,938 | -0.93(-1.04%) |
Jul 31, 2017 | 88.48 | 89.46 | 87.78 | 89.36 | 49,301 | +0.88(+1.00%) |
Jul 28, 2017 | 87.04 | 88.71 | 87.04 | 88.48 | 29,770 | +1.44(+1.66%) |
Jul 27, 2017 | 87.13 | 87.97 | 85.31 | 87.04 | 12,439 | -0.37(-0.43%) |
Jul 26, 2017 | 88.15 | 89.32 | 87.32 | 87.41 | 23,942 | -0.70(-0.79%) |
Jul 25, 2017 | 87.64 | 89.22 | 87.44 | 88.11 | 35,832 | +0.75(+0.85%) |
Jul 24, 2017 | 87.69 | 87.69 | 86.34 | 87.36 | 35,669 | -0.28(-0.32%) |
Jul 21, 2017 | 88.62 | 89.64 | 87.32 | 87.64 | 52,691 | -0.33(-0.37%) |
Jul 20, 2017 | 89.27 | 87.04 | 87.97 | 17,982 | -0.61(-0.68%) | |
Jul 19, 2017 | 87.50 | 88.99 | 86.85 | 88.57 | 37,687 | +1.96(+2.26%) |
Jul 18, 2017 | 86.62 | 87.32 | 85.96 | 86.62 | 35,734 | -0.33(-0.37%) |
Jul 17, 2017 | 86.29 | 88.29 | 86.29 | 86.94 | 46,069 | +0.79(+0.92%) |
Jul 14, 2017 | 84.75 | 86.57 | 84.75 | 86.15 | 45,170 | +1.30(+1.54%) |
Jul 13, 2017 | 85.92 | 85.92 | 84.20 | 84.85 | 26,143 | -0.93(-1.09%) |
Jul 12, 2017 | 85.73 | 86.34 | 84.89 | 85.78 | 24,741 | +0.42(+0.49%) |
Jul 11, 2017 | 85.41 | 86.15 | 84.57 | 85.36 | 36,398 | +0.19(+0.22%) |
Jul 10, 2017 | 85.64 | 86.62 | 85.08 | 85.17 | 31,909 | -0.51(-0.60%) |
Jul 07, 2017 | 84.99 | 85.73 | 83.96 | 85.69 | 17,904 | +1.12(+1.32%) |
Jul 06, 2017 | 83.68 | 85.08 | 83.54 | 84.57 | 52,301 | +0.33(+0.39%) |
Jul 05, 2017 | 85.50 | 85.50 | 83.68 | 84.24 | 43,809 | -1.12(-1.31%) |
Jul 03, 2017 | 85.17 | 85.83 | 84.94 | 85.36 | 12,426 | +0.88(+1.05%) |
Jun 30, 2017 | 84.20 | 85.59 | 84.06 | 84.47 | 34,773 | +0.28(+0.33%) |
Jun 29, 2017 | 84.99 | 84.99 | 82.94 | 84.20 | 24,178 | -0.61(-0.71%) |
Jun 28, 2017 | 82.89 | 85.03 | 82.89 | 84.80 | 26,046 | +2.28(+2.77%) |
Jun 27, 2017 | 83.96 | 83.96 | 82.33 | 82.52 | 52,469 | -1.40(-1.66%) |
Jun 26, 2017 | 84.38 | 85.03 | 83.54 | 83.92 | 24,073 | -0.05(-0.06%) |
Jun 23, 2017 | 84.43 | 84.75 | 83.59 | 83.96 | 40,505 | -0.33(-0.39%) |
Jun 22, 2017 | 84.01 | 85.22 | 82.84 | 84.29 | 21,865 | +0.65(+0.78%) |
Jun 21, 2017 | 85.50 | 85.50 | 83.54 | 83.64 | 27,903 | -1.44(-1.70%) |
Jun 20, 2017 | 85.59 | 85.59 | 84.29 | 85.08 | 57,852 | -0.79(-0.92%) |
Jun 19, 2017 | 86.15 | 86.15 | 84.66 | 85.87 | 32,660 | +0.51(+0.60%) |
Jun 16, 2017 | 84.61 | 85.64 | 84.61 | 85.36 | 80,879 | +0.23(+0.27%) |
Jun 15, 2017 | 83.73 | 85.13 | 83.73 | 85.13 | 28,832 | +0.05(+0.05%) |
Jun 14, 2017 | 85.87 | 85.87 | 84.61 | 85.08 | 28,986 | -0.65(-0.76%) |
Jun 13, 2017 | 85.92 | 86.66 | 84.80 | 85.73 | 30,795 | -0.33(-0.38%) |
Jun 12, 2017 | 85.87 | 86.71 | 85.41 | 86.06 | 31,048 | +0.23(+0.27%) |
Jun 09, 2017 | 82.80 | 86.29 | 82.05 | 85.83 | 46,710 | +3.45(+4.18%) |
Jun 08, 2017 | 81.49 | 82.57 | 80.52 | 82.38 | 34,100 | +1.12(+1.38%) |
Jun 07, 2017 | 80.89 | 81.87 | 80.33 | 81.26 | 48,139 | +0.47(+0.58%) |
Jun 06, 2017 | 81.54 | 81.77 | 80.38 | 80.80 | 40,743 | -1.44(-1.76%) |
Jun 05, 2017 | 82.71 | 82.84 | 81.82 | 82.24 | 21,480 | -0.42(-0.51%) |
Jun 02, 2017 | 82.38 | 83.82 | 82.31 | 82.66 | 48,988 | +0.33(+0.40%) |
Jun 01, 2017 | 82.38 | 83.26 | 81.77 | 82.33 | 35,485 | +0.47(+0.57%) |
May 31, 2017 | 81.35 | 82.15 | 80.70 | 81.87 | 39,432 | +0.70(+0.86%) |
May 30, 2017 | 81.40 | 81.52 | 80.14 | 81.17 | 25,291 | -0.61(-0.74%) |
May 26, 2017 | 80.84 | 81.91 | 79.96 | 81.77 | 24,091 | +0.88(+1.09%) |
May 25, 2017 | 81.45 | 81.45 | 80.19 | 80.89 | 20,785 | -0.23(-0.29%) |
May 24, 2017 | 82.80 | 83.22 | 80.75 | 81.12 | 27,941 | -1.40(-1.69%) |
May 23, 2017 | 83.26 | 83.75 | 81.77 | 82.52 | 61,466 | -0.23(-0.28%) |
May 22, 2017 | 83.78 | 83.78 | 81.68 | 82.75 | 38,066 | -0.33(-0.39%) |
May 19, 2017 | 81.17 | 83.92 | 80.56 | 83.08 | 184,772 | +3.45(+4.33%) |
May 18, 2017 | 79.45 | 80.14 | 78.51 | 79.63 | 53,666 | +0.19(+0.23%) |
May 17, 2017 | 80.66 | 80.75 | 79.17 | 79.45 | 71,509 | -1.21(-1.50%) |
May 16, 2017 | 81.35 | 81.35 | 79.96 | 80.66 | 39,595 | -0.70(-0.86%) |
May 15, 2017 | 81.21 | 81.68 | 80.80 | 81.35 | 39,241 | +0.37(+0.46%) |
May 12, 2017 | 80.84 | 81.12 | 79.91 | 80.98 | 38,008 | -0.42(-0.51%) |
May 11, 2017 | 81.82 | 83.36 | 80.75 | 81.40 | 32,219 | -1.12(-1.35%) |
May 10, 2017 | 83.59 | 84.06 | 81.91 | 82.52 | 67,373 | -1.44(-1.72%) |
May 09, 2017 | 84.38 | 84.61 | 83.12 | 83.96 | 47,164 | -0.47(-0.55%) |
May 08, 2017 | 84.66 | 85.06 | 84.06 | 84.43 | 38,282 | -0.60(-0.70%) |
May 05, 2017 | 85.67 | 86.23 | 84.09 | 85.02 | 43,614 | -0.33(-0.38%) |
May 04, 2017 | 85.07 | 85.54 | 84.33 | 85.35 | 42,027 | +0.33(+0.38%) |
May 03, 2017 | 86.88 | 86.88 | 84.07 | 85.02 | 83,036 | -2.60(-2.97%) |
May 02, 2017 | 85.26 | 87.81 | 84.00 | 87.63 | 135,404 | -0.42(-0.48%) |
May 01, 2017 | 87.39 | 88.05 | 86.14 | 88.05 | 52,693 | +0.70(+0.80%) |
Apr 28, 2017 | 88.14 | 89.49 | 87.30 | 87.35 | 46,825 | -0.84(-0.95%) |
Apr 27, 2017 | 88.84 | 90.00 | 88.09 | 88.19 | 74,034 | -0.51(-0.58%) |
Apr 26, 2017 | 89.11 | 90.00 | 87.49 | 88.70 | 48,377 | -0.23(-0.26%) |
Apr 25, 2017 | 88.19 | 89.67 | 86.58 | 88.93 | 57,313 | +1.63(+1.86%) |
Apr 24, 2017 | 87.63 | 88.19 | 87.21 | 87.30 | 35,913 | +1.30(+1.51%) |
Apr 21, 2017 | 85.35 | 86.49 | 85.35 | 86.00 | 55,360 | -0.19(-0.22%) |
Apr 20, 2017 | 85.35 | 86.79 | 84.93 | 86.19 | 51,412 | +1.26(+1.48%) |
Apr 19, 2017 | 85.12 | 85.54 | 84.79 | 84.93 | 33,509 | -0.19(-0.22%) |
Apr 18, 2017 | 84.23 | 85.30 | 84.00 | 85.12 | 24,818 | +0.05(+0.05%) |
Apr 17, 2017 | 83.82 | 85.21 | 83.56 | 85.07 | 27,863 | +1.30(+1.55%) |
Apr 13, 2017 | 85.58 | 86.14 | 83.77 | 83.77 | 38,630 | -2.14(-2.49%) |
Apr 12, 2017 | 89.21 | 89.21 | 85.63 | 85.91 | 41,343 | -3.58(-4.00%) |
Apr 11, 2017 | 87.26 | 89.58 | 87.02 | 89.49 | 48,819 | +2.00(+2.28%) |
Apr 10, 2017 | 87.07 | 88.51 | 86.79 | 87.49 | 38,166 | +0.23(+0.27%) |
Apr 07, 2017 | 86.98 | 87.91 | 86.79 | 87.26 | 69,518 | -0.05(-0.05%) |
Apr 06, 2017 | 88.60 | 88.60 | 86.93 | 87.30 | 48,530 | +0.09(+0.11%) |
Apr 05, 2017 | 88.93 | 90.09 | 87.02 | 87.21 | 88,888 | -1.21(-1.37%) |
Apr 04, 2017 | 89.16 | 90.09 | 87.63 | 88.42 | 40,988 | -1.16(-1.30%) |
Apr 03, 2017 | 93.25 | 93.25 | 89.02 | 89.58 | 60,365 | -3.53(-3.79%) |
Mar 31, 2017 | 92.79 | 94.13 | 92.14 | 93.11 | 64,979 | +0.19(+0.20%) |
Mar 30, 2017 | 91.21 | 93.02 | 90.51 | 92.93 | 86,382 | +1.63(+1.78%) |
Mar 29, 2017 | 90.09 | 91.49 | 89.16 | 91.30 | 42,917 | +0.88(+0.98%) |
Mar 28, 2017 | 88.65 | 90.51 | 87.58 | 90.42 | 31,815 | +1.58(+1.78%) |
Mar 27, 2017 | 85.72 | 88.93 | 85.72 | 88.84 | 27,810 | +1.58(+1.81%) |
Mar 24, 2017 | 88.60 | 88.84 | 86.60 | 87.26 | 23,949 | -1.12(-1.26%) |
Mar 23, 2017 | 87.86 | 89.07 | 87.02 | 88.37 | 23,675 | +0.37(+0.42%) |
Mar 22, 2017 | 88.14 | 88.28 | 87.44 | 88.00 | 43,468 | -0.46(-0.53%) |
Mar 21, 2017 | 90.37 | 90.70 | 88.32 | 88.46 | 40,657 | -1.44(-1.60%) |
Mar 20, 2017 | 90.88 | 90.88 | 89.44 | 89.91 | 27,558 | -1.30(-1.43%) |
Mar 17, 2017 | 89.81 | 92.09 | 89.63 | 91.21 | 96,816 | +1.53(+1.71%) |
Mar 16, 2017 | 90.88 | 91.49 | 89.49 | 89.67 | 19,931 | -1.07(-1.18%) |
Mar 15, 2017 | 88.98 | 91.11 | 88.98 | 90.74 | 29,277 | +2.32(+2.63%) |
Mar 14, 2017 | 88.70 | 88.77 | 88.05 | 88.42 | 19,234 | -0.60(-0.68%) |
Mar 13, 2017 | 88.05 | 89.49 | 88.05 | 89.02 | 16,574 | +0.65(+0.74%) |
Mar 10, 2017 | 88.60 | 88.60 | 87.72 | 88.37 | 19,213 | +0.46(+0.53%) |
Mar 09, 2017 | 88.09 | 88.56 | 87.72 | 87.91 | 29,961 | -0.19(-0.21%) |
Mar 08, 2017 | 88.84 | 90.09 | 87.77 | 88.09 | 19,997 | -0.23(-0.26%) |
Mar 07, 2017 | 88.37 | 89.53 | 88.32 | 88.32 | 21,822 | -0.14(-0.16%) |
Mar 06, 2017 | 88.32 | 89.44 | 87.81 | 88.46 | 38,442 | -0.79(-0.89%) |
Mar 03, 2017 | 89.25 | 89.30 | 88.28 | 89.25 | 26,098 | -0.09(-0.10%) |
Mar 02, 2017 | 90.42 | 90.42 | 89.11 | 89.35 | 20,504 | -1.39(-1.54%) |
Mar 01, 2017 | 90.04 | 91.44 | 89.70 | 90.74 | 29,000 | +1.95(+2.20%) |
Feb 28, 2017 | 91.11 | 91.11 | 88.56 | 88.79 | 47,914 | -2.60(-2.85%) |
Feb 27, 2017 | 89.53 | 91.53 | 89.53 | 91.39 | 48,042 | +1.44(+1.60%) |
Feb 24, 2017 | 88.28 | 90.04 | 88.08 | 89.95 | 29,759 | +0.60(+0.68%) |
Feb 23, 2017 | 89.58 | 89.95 | 88.00 | 89.35 | 34,986 | -0.28(-0.31%) |
Feb 22, 2017 | 89.72 | 90.04 | 89.02 | 89.63 | 29,306 | -0.42(-0.46%) |
Feb 21, 2017 | 88.84 | 90.18 | 88.84 | 90.04 | 26,497 | +1.30(+1.47%) |
Feb 17, 2017 | 88.74 | 88.74 | 88.74 | 0 | -1.39(-1.55%) | |
Feb 16, 2017 | 90.00 | 90.60 | 89.39 | 90.14 | 36,855 | +0.05(+0.05%) |
Feb 15, 2017 | 89.72 | 90.23 | 88.93 | 90.09 | 30,355 | +0.23(+0.26%) |
Feb 14, 2017 | 89.30 | 90.09 | 88.65 | 89.86 | 49,606 | +0.19(+0.21%) |
Feb 13, 2017 | 89.63 | 90.00 | 88.32 | 89.67 | 35,163 | +0.28(+0.31%) |
Feb 10, 2017 | 89.35 | 89.49 | 88.46 | 89.39 | 32,069 | +0.51(+0.58%) |
Feb 09, 2017 | 88.42 | 89.25 | 86.37 | 88.88 | 39,651 | +0.42(+0.47%) |
Feb 08, 2017 | 89.30 | 89.39 | 88.00 | 88.46 | 53,833 | -1.39(-1.55%) |
Feb 07, 2017 | 91.07 | 91.07 | 88.32 | 89.86 | 80,288 | -0.64(-0.71%) |
Feb 06, 2017 | 91.89 | 91.89 | 89.48 | 90.50 | 114,444 | -1.72(-1.86%) |
Feb 03, 2017 | 84.33 | 92.64 | 84.33 | 92.22 | 140,915 | +5.85(+6.77%) |
Feb 02, 2017 | 81.13 | 86.37 | 80.99 | 86.37 | 118,367 | +5.57(+6.89%) |
Feb 01, 2017 | 81.50 | 81.68 | 80.66 | 80.80 | 44,160 | -0.14(-0.17%) |
Jan 31, 2017 | 81.78 | 81.78 | 80.43 | 80.94 | 61,074 | -1.25(-1.52%) |
Jan 30, 2017 | 82.94 | 82.94 | 81.13 | 82.19 | 45,350 | -1.16(-1.39%) |
Jan 27, 2017 | 83.63 | 83.83 | 82.89 | 83.35 | 26,495 | -0.37(-0.44%) |
Jan 26, 2017 | 84.10 | 84.56 | 83.45 | 83.72 | 36,099 | -0.51(-0.61%) |
Jan 25, 2017 | 82.66 | 84.28 | 81.82 | 84.23 | 109,458 | +2.18(+2.66%) |
Jan 24, 2017 | 81.68 | 82.33 | 81.68 | 82.05 | 50,585 | +0.42(+0.51%) |
Jan 23, 2017 | 82.05 | 82.05 | 81.36 | 81.64 | 21,498 | -0.60(-0.73%) |
Jan 20, 2017 | 83.17 | 83.56 | 81.87 | 82.24 | 56,342 | -0.88(-1.06%) |
Jan 19, 2017 | 83.45 | 83.91 | 82.94 | 83.12 | 70,599 | -0.09(-0.11%) |
Jan 18, 2017 | 82.19 | 83.31 | 82.01 | 83.21 | 35,938 | +1.35(+1.64%) |
Jan 17, 2017 | 81.40 | 82.29 | 81.40 | 81.87 | 28,295 | -0.19(-0.23%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +1.02(+1.26%) | |
Jan 12, 2017 | 81.73 | 81.73 | 79.64 | 81.03 | 32,165 | -1.11(-1.36%) |
Jan 11, 2017 | 81.91 | 82.38 | 81.40 | 82.15 | 31,267 | +0.23(+0.28%) |
Jan 10, 2017 | 82.01 | 82.84 | 81.26 | 81.91 | 46,309 | +0.28(+0.34%) |
Jan 09, 2017 | 83.31 | 83.40 | 81.50 | 81.64 | 80,281 | -2.00(-2.39%) |
Jan 06, 2017 | 83.26 | 84.17 | 82.89 | 83.63 | 40,264 | +0.32(+0.39%) |
Jan 05, 2017 | 81.96 | 83.40 | 81.96 | 83.31 | 85,083 | +1.16(+1.41%) |
Jan 04, 2017 | 81.82 | 82.47 | 81.31 | 82.15 | 66,286 | +0.37(+0.45%) |
Jan 03, 2017 | 82.42 | 83.49 | 81.22 | 81.78 | 53,385 | +0.23(+0.28%) |
Dec 30, 2016 | 81.54 | 81.54 | 81.54 | 0 | -1.02(-1.24%) | |
Dec 29, 2016 | 81.64 | 82.56 | 81.59 | 82.56 | 44,913 | +0.88(+1.08%) |
Dec 28, 2016 | 82.29 | 82.29 | 81.40 | 81.68 | 36,021 | -0.42(-0.51%) |
Dec 27, 2016 | 82.10 | 82.19 | 81.54 | 82.10 | 29,729 | +0.19(+0.23%) |
Dec 23, 2016 | 81.91 | 81.91 | 81.91 | 0 | -0.28(-0.34%) | |
Dec 22, 2016 | 83.26 | 83.26 | 81.91 | 82.19 | 35,758 | -0.74(-0.90%) |
Dec 21, 2016 | 83.77 | 83.82 | 82.94 | 82.94 | 55,652 | -0.88(-1.05%) |
Dec 20, 2016 | 83.68 | 83.96 | 83.12 | 83.82 | 50,203 | +0.32(+0.39%) |
Dec 19, 2016 | 87.21 | 87.58 | 82.89 | 83.49 | 118,997 | -3.48(-4.00%) |
Dec 16, 2016 | 88.32 | 88.32 | 86.79 | 86.97 | 344,102 | -0.42(-0.48%) |
Dec 15, 2016 | 87.39 | 88.60 | 87.07 | 87.39 | 67,863 | +0.05(+0.05%) |
Dec 14, 2016 | 87.67 | 88.50 | 86.28 | 87.34 | 104,639 | -0.97(-1.10%) |
Dec 13, 2016 | 90.55 | 90.55 | 87.90 | 88.32 | 86,365 | -2.00(-2.21%) |
Dec 12, 2016 | 89.34 | 90.50 | 88.69 | 90.31 | 92,819 | +0.42(+0.46%) |
Dec 09, 2016 | 88.69 | 90.04 | 87.83 | 89.90 | 90,619 | +1.76(+2.00%) |
Dec 08, 2016 | 85.95 | 88.32 | 85.16 | 88.13 | 61,462 | +2.32(+2.70%) |
Dec 07, 2016 | 84.65 | 86.18 | 84.14 | 85.81 | 43,891 | +1.35(+1.59%) |
Dec 06, 2016 | 82.61 | 84.65 | 80.61 | 84.47 | 49,113 | +1.72(+2.08%) |
Dec 05, 2016 | 81.31 | 82.80 | 80.48 | 82.75 | 38,308 | +2.04(+2.53%) |
Dec 02, 2016 | 81.96 | 82.38 | 80.66 | 80.71 | 27,815 | -1.44(-1.75%) |