Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.93 | 117.93 | 117.93 | 0 | +0.60(+0.51%) | |
Mar 28, 2018 | 116.83 | 117.78 | 115.94 | 117.33 | 45,966 | +0.70(+0.60%) |
Mar 27, 2018 | 119.12 | 119.12 | 116.44 | 116.64 | 50,118 | -2.29(-1.93%) |
Mar 26, 2018 | 116.58 | 119.12 | 116.58 | 118.93 | 75,595 | +2.89(+2.49%) |
Mar 23, 2018 | 116.73 | 117.53 | 116.04 | 116.04 | 61,730 | -0.80(-0.68%) |
Mar 22, 2018 | 118.68 | 119.52 | 116.64 | 116.83 | 39,163 | -2.84(-2.37%) |
Mar 21, 2018 | 118.88 | 120.77 | 118.43 | 119.67 | 58,351 | +0.90(+0.75%) |
Mar 20, 2018 | 117.48 | 118.83 | 117.21 | 118.78 | 138,066 | +1.34(+1.15%) |
Mar 19, 2018 | 117.43 | 118.08 | 116.88 | 117.43 | 64,070 | -0.45(-0.38%) |
Mar 16, 2018 | 117.78 | 118.78 | 116.54 | 117.88 | 247,541 | +0.25(+0.21%) |
Mar 15, 2018 | 117.03 | 118.53 | 116.98 | 117.63 | 123,567 | +0.63(+0.54%) |
Mar 14, 2018 | 119.63 | 119.63 | 116.91 | 117.00 | 104,860 | -1.73(-1.46%) |
Mar 13, 2018 | 120.28 | 120.37 | 118.74 | 118.74 | 102,440 | -0.89(-0.75%) |
Mar 12, 2018 | 119.53 | 119.93 | 118.79 | 119.63 | 240,300 | +0.10(+0.08%) |
Mar 09, 2018 | 119.33 | 120.08 | 118.64 | 119.53 | 310,941 | +0.84(+0.71%) |
Mar 08, 2018 | 120.47 | 120.47 | 118.14 | 118.69 | 80,783 | -1.09(-0.91%) |
Mar 07, 2018 | 120.42 | 119.78 | 126,497 | -0.20(-0.17%) | ||
Mar 06, 2018 | 120.08 | 120.08 | 117.94 | 119.98 | 165,762 | +0.25(+0.21%) |
Mar 05, 2018 | 117.70 | 120.28 | 116.95 | 119.73 | 209,671 | +1.93(+1.64%) |
Mar 02, 2018 | 116.46 | 117.80 | 115.57 | 117.80 | 221,353 | +0.74(+0.64%) |
Mar 01, 2018 | 116.91 | 118.05 | 116.46 | 117.05 | 196,060 | +0.15(+0.13%) |
Feb 28, 2018 | 118.05 | 119.33 | 116.26 | 116.91 | 247,290 | -0.94(-0.80%) |
Feb 27, 2018 | 120.28 | 121.36 | 117.70 | 117.85 | 143,862 | -2.18(-1.82%) |
Feb 26, 2018 | 118.79 | 121.12 | 118.79 | 120.03 | 212,296 | +1.29(+1.09%) |
Feb 23, 2018 | 118.24 | 119.63 | 117.90 | 118.74 | 154,756 | +1.09(+0.93%) |
Feb 22, 2018 | 117.60 | 118.39 | 116.71 | 117.65 | 252,574 | -0.05(-0.04%) |
Feb 21, 2018 | 118.00 | 119.73 | 117.40 | 117.70 | 348,927 | +0.00(+0.00%) |
Feb 20, 2018 | 120.22 | 120.72 | 116.41 | 117.70 | 178,826 | -3.12(-2.58%) |
Feb 16, 2018 | 120.82 | 120.82 | 120.82 | 0 | +4.11(+3.53%) | |
Feb 15, 2018 | 113.53 | 117.30 | 112.30 | 116.71 | 652,338 | +2.68(+2.35%) |
Feb 14, 2018 | 116.01 | 116.44 | 110.51 | 114.03 | 1,405,299 | +18.83(+19.78%) |
Feb 13, 2018 | 95.74 | 95.84 | 93.37 | 95.20 | 67,779 | -0.99(-1.03%) |
Feb 12, 2018 | 95.35 | 97.33 | 94.21 | 96.19 | 50,053 | +1.44(+1.52%) |
Feb 09, 2018 | 94.60 | 95.55 | 93.02 | 94.75 | 56,229 | +0.94(+1.00%) |
Feb 08, 2018 | 95.99 | 93.81 | 93.81 | 59,448 | -2.18(-2.27%) | |
Feb 07, 2018 | 93.86 | 96.39 | 95.45 | 95.99 | 69,042 | +0.55(+0.57%) |
Feb 06, 2018 | 95.74 | 96.24 | 92.62 | 95.45 | 65,362 | -1.73(-1.78%) |
Feb 05, 2018 | 98.97 | 100.70 | 96.24 | 97.18 | 34,664 | -2.58(-2.58%) |
Feb 02, 2018 | 100.90 | 101.10 | 99.14 | 99.76 | 35,997 | -1.49(-1.47%) |
Feb 01, 2018 | 100.25 | 101.89 | 99.51 | 101.25 | 41,258 | +0.89(+0.89%) |
Jan 31, 2018 | 100.80 | 101.49 | 100.35 | 100.35 | 81,035 | -0.40(-0.39%) |
Jan 30, 2018 | 101.15 | 102.04 | 100.40 | 100.75 | 71,965 | -0.99(-0.97%) |
Jan 29, 2018 | 102.83 | 103.33 | 101.59 | 101.74 | 50,039 | -1.69(-1.63%) |
Jan 26, 2018 | 105.56 | 105.56 | 103.23 | 103.42 | 50,104 | -1.93(-1.83%) |
Jan 25, 2018 | 103.33 | 105.36 | 102.78 | 105.36 | 91,293 | +2.03(+1.97%) |
Jan 24, 2018 | 106.47 | 107.39 | 103.18 | 103.33 | 49,353 | -1.69(-1.60%) |
Jan 23, 2018 | 105.56 | 106.30 | 104.71 | 105.01 | 47,736 | -0.84(-0.80%) |
Jan 22, 2018 | 106.10 | 106.55 | 104.71 | 105.85 | 38,847 | -0.05(-0.05%) |
Jan 19, 2018 | 104.42 | 107.24 | 103.08 | 105.90 | 44,479 | +1.34(+1.28%) |
Jan 18, 2018 | 105.26 | 105.53 | 103.18 | 104.56 | 48,947 | -1.09(-1.03%) |
Jan 17, 2018 | 103.72 | 106.35 | 103.62 | 105.66 | 73,177 | +2.63(+2.55%) |
Jan 16, 2018 | 104.37 | 105.06 | 102.78 | 103.03 | 63,977 | -1.04(-1.00%) |
Jan 12, 2018 | 104.07 | 104.07 | 104.07 | 0 | +0.45(+0.43%) | |
Jan 11, 2018 | 102.33 | 105.06 | 101.69 | 103.62 | 52,367 | +1.29(+1.26%) |
Jan 10, 2018 | 100.35 | 102.39 | 99.46 | 102.33 | 46,503 | +1.93(+1.93%) |
Jan 09, 2018 | 101.59 | 102.93 | 99.16 | 100.40 | 67,551 | -0.59(-0.59%) |
Jan 08, 2018 | 102.14 | 102.14 | 100.70 | 101.00 | 58,883 | -1.14(-1.12%) |
Jan 05, 2018 | 102.68 | 102.93 | 101.69 | 102.14 | 64,020 | -0.50(-0.48%) |
Jan 04, 2018 | 102.39 | 103.03 | 102.19 | 102.63 | 45,680 | +0.25(+0.24%) |
Jan 03, 2018 | 103.57 | 103.57 | 101.99 | 102.39 | 37,515 | -1.34(-1.29%) |
Jan 02, 2018 | 105.21 | 105.41 | 102.63 | 103.72 | 68,584 | -1.34(-1.27%) |
Dec 29, 2017 | 105.06 | 105.06 | 105.06 | 0 | -0.10(-0.09%) | |
Dec 28, 2017 | 105.11 | 105.75 | 104.81 | 105.16 | 20,129 | +0.25(+0.24%) |
Dec 27, 2017 | 105.90 | 106.10 | 104.86 | 104.91 | 32,016 | -0.45(-0.42%) |
Dec 26, 2017 | 104.96 | 107.36 | 104.71 | 105.36 | 17,147 | +0.40(+0.38%) |
Dec 22, 2017 | 105.26 | 105.46 | 104.71 | 104.96 | 17,774 | -0.15(-0.14%) |
Dec 21, 2017 | 105.56 | 106.29 | 103.97 | 105.11 | 24,491 | +0.40(+0.38%) |
Dec 20, 2017 | 105.90 | 106.35 | 104.29 | 104.71 | 31,671 | -0.64(-0.61%) |
Dec 19, 2017 | 107.94 | 108.43 | 105.21 | 105.36 | 45,009 | -2.18(-2.03%) |
Dec 18, 2017 | 107.24 | 109.59 | 106.10 | 107.54 | 54,339 | +0.99(+0.93%) |
Dec 15, 2017 | 104.17 | 107.19 | 104.17 | 106.55 | 165,631 | +2.38(+2.28%) |
Dec 14, 2017 | 105.26 | 106.40 | 101.84 | 104.17 | 35,042 | -1.09(-1.04%) |
Dec 13, 2017 | 106.05 | 108.23 | 103.33 | 105.26 | 48,035 | -0.55(-0.52%) |
Dec 12, 2017 | 105.36 | 106.80 | 105.36 | 105.80 | 42,393 | +0.50(+0.47%) |
Dec 11, 2017 | 106.45 | 106.60 | 105.01 | 105.31 | 39,510 | -1.59(-1.48%) |
Dec 08, 2017 | 108.28 | 108.28 | 106.79 | 106.89 | 38,780 | -0.99(-0.92%) |
Dec 07, 2017 | 105.51 | 108.63 | 103.87 | 107.89 | 94,136 | +2.31(+2.19%) |
Dec 06, 2017 | 105.92 | 106.84 | 105.43 | 105.58 | 34,965 | -0.25(-0.23%) |
Dec 05, 2017 | 106.27 | 106.46 | 104.59 | 105.82 | 72,220 | -0.25(-0.23%) |
Dec 04, 2017 | 106.91 | 107.40 | 104.86 | 106.07 | 70,579 | +0.44(+0.42%) |
Dec 01, 2017 | 106.86 | 106.86 | 104.05 | 105.62 | 96,301 | -0.64(-0.60%) |
Nov 30, 2017 | 106.96 | 107.65 | 105.62 | 106.27 | 74,972 | -0.69(-0.65%) |
Nov 29, 2017 | 107.50 | 109.05 | 106.76 | 106.96 | 59,485 | -0.34(-0.32%) |
Nov 28, 2017 | 106.36 | 107.40 | 105.97 | 107.30 | 83,206 | +0.74(+0.69%) |
Nov 27, 2017 | 106.61 | 107.60 | 106.41 | 106.56 | 32,783 | -0.39(-0.37%) |
Nov 24, 2017 | 106.56 | 108.44 | 106.12 | 106.96 | 41,696 | +0.84(+0.79%) |
Nov 22, 2017 | 107.25 | 108.93 | 106.07 | 106.12 | 42,552 | -0.89(-0.83%) |
Nov 21, 2017 | 107.55 | 108.44 | 106.86 | 107.00 | 55,896 | +0.10(+0.09%) |
Nov 20, 2017 | 106.27 | 108.04 | 105.77 | 106.91 | 42,073 | +0.89(+0.84%) |
Nov 17, 2017 | 106.17 | 107.60 | 105.72 | 106.02 | 91,437 | -0.94(-0.88%) |
Nov 16, 2017 | 105.72 | 108.34 | 105.72 | 106.96 | 38,228 | +1.28(+1.21%) |
Nov 15, 2017 | 105.38 | 107.10 | 105.03 | 105.67 | 78,475 | -0.59(-0.56%) |
Nov 14, 2017 | 104.64 | 106.86 | 103.80 | 106.27 | 51,960 | +1.28(+1.22%) |
Nov 13, 2017 | 104.84 | 105.77 | 104.00 | 104.98 | 32,388 | -0.39(-0.37%) |
Nov 10, 2017 | 104.10 | 106.56 | 104.10 | 105.38 | 31,645 | +1.23(+1.18%) |
Nov 09, 2017 | 101.58 | 104.61 | 100.89 | 104.15 | 35,206 | +2.51(+2.47%) |
Nov 08, 2017 | 101.58 | 102.81 | 100.30 | 101.63 | 49,670 | -0.10(-0.10%) |
Nov 07, 2017 | 98.58 | 102.20 | 98.58 | 101.73 | 142,818 | +9.61(+10.43%) |
Nov 06, 2017 | 91.23 | 92.56 | 91.09 | 92.12 | 26,800 | +0.39(+0.43%) |
Nov 03, 2017 | 92.37 | 92.37 | 90.12 | 91.73 | 42,633 | -0.64(-0.69%) |
Nov 02, 2017 | 91.92 | 93.30 | 91.92 | 92.37 | 39,289 | -0.39(-0.43%) |
Nov 01, 2017 | 93.85 | 94.88 | 92.12 | 92.76 | 27,720 | -0.25(-0.26%) |
Oct 31, 2017 | 91.73 | 94.19 | 91.73 | 93.01 | 43,982 | +1.33(+1.45%) |
Oct 30, 2017 | 92.71 | 92.71 | 90.44 | 91.68 | 23,557 | -1.53(-1.64%) |
Oct 27, 2017 | 92.07 | 93.75 | 92.07 | 93.20 | 30,900 | +1.13(+1.23%) |
Oct 26, 2017 | 91.87 | 93.20 | 91.53 | 92.07 | 40,913 | +0.69(+0.76%) |
Oct 25, 2017 | 92.02 | 92.27 | 90.69 | 91.38 | 60,083 | -0.59(-0.64%) |
Oct 24, 2017 | 91.92 | 92.56 | 91.87 | 91.97 | 27,177 | +0.05(+0.05%) |
Oct 23, 2017 | 93.45 | 93.45 | 91.78 | 91.92 | 29,614 | -1.48(-1.58%) |
Oct 20, 2017 | 94.78 | 95.57 | 85.22 | 93.40 | 28,455 | -0.44(-0.47%) |
Oct 19, 2017 | 93.30 | 93.94 | 93.30 | 93.85 | 22,905 | +0.54(+0.58%) |
Oct 18, 2017 | 92.76 | 93.75 | 92.76 | 93.30 | 19,872 | +0.69(+0.75%) |
Oct 17, 2017 | 92.66 | 93.40 | 92.32 | 92.61 | 22,474 | +0.15(+0.16%) |
Oct 16, 2017 | 92.32 | 92.51 | 91.63 | 92.47 | 30,484 | +0.59(+0.64%) |
Oct 13, 2017 | 91.68 | 93.01 | 91.58 | 91.87 | 36,572 | +0.34(+0.38%) |
Oct 12, 2017 | 92.22 | 92.76 | 91.33 | 91.53 | 54,189 | -0.84(-0.91%) |
Oct 11, 2017 | 93.65 | 91.58 | 92.37 | 43,405 | -1.23(-1.32%) | |
Oct 10, 2017 | 93.55 | 94.24 | 93.30 | 93.60 | 35,811 | +0.69(+0.74%) |
Oct 09, 2017 | 93.85 | 93.94 | 92.86 | 92.91 | 33,740 | -0.94(-1.00%) |
Oct 06, 2017 | 94.24 | 94.24 | 92.86 | 93.85 | 23,319 | +0.44(+0.47%) |
Oct 05, 2017 | 93.65 | 93.65 | 93.11 | 93.40 | 27,005 | +0.30(+0.32%) |
Oct 04, 2017 | 95.03 | 95.57 | 92.91 | 93.11 | 24,117 | -0.89(-0.94%) |
Oct 03, 2017 | 94.14 | 94.24 | 92.81 | 93.99 | 44,720 | +0.00(+0.00%) |
Oct 02, 2017 | 92.91 | 94.04 | 92.32 | 93.99 | 59,668 | +1.13(+1.22%) |
Sep 29, 2017 | 93.99 | 94.58 | 92.17 | 92.86 | 67,678 | -1.18(-1.26%) |
Sep 28, 2017 | 93.11 | 94.24 | 91.45 | 94.04 | 32,643 | +0.84(+0.90%) |
Sep 27, 2017 | 91.97 | 93.50 | 90.30 | 93.20 | 51,796 | +2.07(+2.27%) |
Sep 26, 2017 | 90.40 | 91.51 | 90.00 | 91.13 | 29,458 | +0.94(+1.04%) |
Sep 25, 2017 | 88.13 | 91.04 | 87.93 | 90.20 | 53,881 | +1.68(+1.89%) |
Sep 22, 2017 | 88.08 | 88.92 | 88.08 | 88.52 | 24,117 | +0.00(+0.00%) |
Sep 21, 2017 | 89.21 | 89.21 | 88.03 | 88.52 | 29,565 | -0.54(-0.61%) |
Sep 20, 2017 | 88.87 | 89.51 | 88.28 | 89.06 | 30,584 | +0.00(+0.00%) |
Sep 19, 2017 | 89.56 | 90.15 | 88.77 | 89.06 | 25,516 | -0.30(-0.33%) |
Sep 18, 2017 | 89.31 | 90.05 | 89.16 | 89.36 | 28,836 | -0.20(-0.22%) |
Sep 15, 2017 | 88.52 | 90.69 | 87.98 | 89.56 | 133,221 | +1.43(+1.62%) |
Sep 14, 2017 | 87.78 | 88.84 | 86.99 | 88.13 | 40,458 | +0.05(+0.06%) |
Sep 13, 2017 | 86.65 | 88.13 | 86.65 | 88.08 | 25,790 | +0.99(+1.13%) |
Sep 12, 2017 | 88.18 | 88.18 | 86.11 | 87.09 | 19,558 | +0.30(+0.34%) |
Sep 11, 2017 | 85.52 | 87.54 | 85.52 | 86.80 | 37,485 | +2.42(+2.86%) |
Sep 08, 2017 | 82.21 | 85.12 | 81.82 | 84.38 | 30,725 | +2.02(+2.45%) |
Sep 07, 2017 | 85.42 | 85.61 | 82.26 | 82.36 | 56,201 | -3.27(-3.82%) |
Sep 06, 2017 | 84.12 | 86.86 | 84.12 | 85.63 | 34,464 | +1.08(+1.27%) |
Sep 05, 2017 | 85.98 | 86.76 | 84.21 | 84.56 | 35,759 | -2.06(-2.37%) |
Sep 01, 2017 | 89.01 | 89.01 | 86.37 | 86.61 | 15,699 | +0.00(+0.00%) |
Aug 31, 2017 | 86.27 | 87.35 | 86.17 | 86.61 | 29,412 | +0.54(+0.63%) |
Aug 30, 2017 | 87.89 | 87.89 | 86.07 | 86.07 | 15,575 | -0.88(-1.01%) |
Aug 29, 2017 | 86.12 | 87.45 | 85.93 | 86.96 | 33,188 | +0.59(+0.68%) |
Aug 28, 2017 | 90.48 | 90.97 | 86.22 | 86.37 | 44,005 | -3.77(-4.18%) |
Aug 25, 2017 | 91.02 | 91.02 | 89.94 | 90.14 | 78,864 | -0.59(-0.65%) |
Aug 24, 2017 | 90.77 | 91.02 | 90.48 | 90.73 | 21,537 | +0.24(+0.27%) |
Aug 23, 2017 | 90.04 | 92.00 | 89.99 | 90.48 | 17,955 | -0.15(-0.16%) |
Aug 22, 2017 | 90.19 | 90.92 | 90.19 | 90.63 | 22,515 | +0.88(+0.98%) |
Aug 21, 2017 | 89.50 | 90.24 | 88.42 | 89.75 | 22,944 | +0.29(+0.33%) |
Aug 18, 2017 | 88.87 | 89.60 | 88.67 | 89.45 | 30,498 | -0.05(-0.05%) |
Aug 17, 2017 | 90.24 | 91.17 | 89.35 | 89.50 | 22,963 | -0.69(-0.76%) |
Aug 16, 2017 | 90.33 | 90.68 | 89.99 | 90.19 | 13,263 | +0.20(+0.22%) |
Aug 15, 2017 | 90.77 | 90.77 | 89.75 | 89.99 | 13,210 | -0.59(-0.65%) |
Aug 14, 2017 | 90.38 | 90.97 | 89.45 | 90.58 | 19,016 | +0.93(+1.04%) |
Aug 11, 2017 | 91.85 | 92.05 | 89.50 | 89.65 | 30,410 | -1.96(-2.14%) |
Aug 10, 2017 | 91.71 | 92.10 | 91.02 | 91.61 | 30,841 | -0.15(-0.16%) |
Aug 09, 2017 | 90.58 | 92.29 | 90.48 | 91.75 | 40,230 | +1.03(+1.13%) |
Aug 08, 2017 | 90.29 | 92.00 | 90.24 | 90.73 | 35,182 | +0.39(+0.43%) |
Aug 07, 2017 | 91.31 | 91.56 | 89.94 | 90.33 | 45,430 | -1.08(-1.18%) |
Aug 04, 2017 | 91.56 | 91.85 | 91.31 | 91.41 | 29,954 | +0.00(+0.00%) |
Aug 03, 2017 | 94.59 | 96.85 | 91.12 | 91.41 | 40,421 | -5.63(-5.80%) |
Aug 02, 2017 | 97.43 | 97.43 | 96.65 | 97.04 | 15,922 | -0.34(-0.35%) |
Aug 01, 2017 | 98.02 | 98.49 | 96.75 | 97.38 | 22,421 | -0.59(-0.60%) |
Jul 31, 2017 | 97.83 | 98.61 | 96.99 | 97.97 | 31,291 | -0.20(-0.20%) |
Jul 28, 2017 | 96.31 | 98.22 | 95.96 | 98.17 | 19,485 | +1.71(+1.78%) |
Jul 27, 2017 | 96.80 | 97.43 | 95.62 | 96.45 | 21,440 | -0.24(-0.25%) |
Jul 26, 2017 | 97.58 | 97.58 | 96.65 | 96.70 | 16,871 | -0.64(-0.65%) |
Jul 25, 2017 | 97.04 | 97.68 | 96.70 | 97.34 | 28,600 | +0.93(+0.96%) |
Jul 24, 2017 | 96.60 | 96.60 | 95.38 | 96.41 | 19,739 | +0.10(+0.10%) |
Jul 21, 2017 | 97.34 | 97.34 | 95.52 | 96.31 | 32,855 | -0.20(-0.20%) |
Jul 20, 2017 | 95.96 | 96.70 | 95.77 | 96.50 | 26,909 | +0.59(+0.61%) |
Jul 19, 2017 | 95.18 | 95.96 | 94.84 | 95.92 | 20,878 | +0.88(+0.93%) |
Jul 18, 2017 | 95.13 | 95.28 | 93.37 | 95.03 | 29,945 | -0.49(-0.51%) |
Jul 17, 2017 | 94.69 | 96.06 | 94.50 | 95.52 | 39,629 | +0.83(+0.88%) |
Jul 14, 2017 | 91.95 | 94.74 | 91.90 | 94.69 | 70,241 | +2.79(+3.04%) |
Jul 13, 2017 | 93.37 | 93.37 | 91.17 | 91.90 | 75,208 | +1.27(+1.40%) |
Jul 12, 2017 | 90.77 | 91.46 | 89.40 | 90.63 | 25,956 | +0.29(+0.33%) |
Jul 11, 2017 | 90.58 | 92.83 | 89.40 | 90.33 | 35,312 | +0.00(+0.00%) |
Jul 10, 2017 | 91.22 | 91.46 | 90.19 | 90.33 | 33,288 | -1.52(-1.65%) |
Jul 07, 2017 | 89.99 | 92.15 | 89.99 | 91.85 | 50,996 | +0.88(+0.97%) |
Jul 06, 2017 | 91.95 | 91.95 | 90.77 | 90.97 | 26,794 | -1.03(-1.12%) |
Jul 05, 2017 | 93.22 | 93.22 | 91.26 | 92.00 | 28,895 | -1.57(-1.67%) |
Jul 03, 2017 | 92.19 | 94.20 | 92.19 | 93.57 | 16,674 | +1.52(+1.65%) |
Jun 30, 2017 | 92.78 | 92.78 | 91.71 | 92.05 | 20,762 | -0.64(-0.69%) |
Jun 29, 2017 | 93.12 | 93.57 | 91.44 | 92.68 | 16,911 | +0.10(+0.11%) |
Jun 28, 2017 | 91.66 | 92.98 | 91.66 | 92.59 | 30,734 | +1.27(+1.39%) |
Jun 27, 2017 | 92.00 | 92.29 | 91.26 | 91.31 | 34,148 | -1.08(-1.17%) |
Jun 26, 2017 | 92.49 | 92.98 | 91.90 | 92.39 | 22,317 | +0.20(+0.21%) |
Jun 23, 2017 | 91.95 | 92.39 | 91.56 | 92.19 | 106,709 | +0.34(+0.37%) |
Jun 22, 2017 | 92.05 | 92.15 | 91.41 | 91.85 | 15,817 | -0.15(-0.16%) |
Jun 21, 2017 | 92.88 | 92.98 | 92.05 | 92.00 | 29,358 | -0.78(-0.84%) |
Jun 20, 2017 | 91.80 | 93.12 | 91.80 | 92.78 | 55,384 | +0.39(+0.42%) |
Jun 19, 2017 | 92.83 | 93.66 | 91.95 | 92.39 | 31,497 | -0.83(-0.89%) |
Jun 16, 2017 | 92.59 | 93.66 | 92.24 | 93.22 | 76,399 | +0.15(+0.16%) |
Jun 15, 2017 | 92.73 | 93.93 | 91.56 | 93.08 | 34,660 | -0.29(-0.31%) |
Jun 14, 2017 | 92.24 | 93.71 | 92.24 | 93.37 | 32,022 | +0.37(+0.40%) |
Jun 13, 2017 | 92.71 | 93.68 | 91.93 | 93.00 | 26,119 | +0.34(+0.37%) |
Jun 12, 2017 | 94.36 | 95.33 | 92.41 | 92.66 | 54,625 | -1.70(-1.81%) |
Jun 09, 2017 | 92.02 | 94.51 | 91.00 | 94.36 | 52,063 | +2.73(+2.97%) |
Jun 08, 2017 | 89.49 | 93.29 | 88.37 | 91.64 | 58,488 | +2.38(+2.67%) |
Jun 07, 2017 | 88.86 | 90.66 | 88.33 | 89.25 | 138,650 | +0.10(+0.11%) |
Jun 06, 2017 | 91.98 | 91.98 | 89.10 | 89.15 | 69,640 | -3.21(-3.48%) |
Jun 05, 2017 | 93.78 | 94.17 | 92.32 | 92.37 | 34,476 | -1.56(-1.66%) |
Jun 02, 2017 | 93.73 | 96.06 | 93.73 | 93.92 | 47,745 | -0.15(-0.16%) |
Jun 01, 2017 | 93.48 | 94.07 | 92.41 | 94.07 | 68,926 | +0.88(+0.94%) |
May 31, 2017 | 93.34 | 93.92 | 92.90 | 93.19 | 44,109 | +0.10(+0.10%) |
May 30, 2017 | 93.63 | 93.92 | 93.00 | 93.09 | 16,240 | -0.88(-0.93%) |
May 26, 2017 | 93.73 | 94.26 | 93.29 | 93.97 | 23,188 | +0.34(+0.36%) |
May 25, 2017 | 93.19 | 93.73 | 93.14 | 93.63 | 13,491 | +0.78(+0.84%) |
May 24, 2017 | 92.85 | 93.48 | 92.27 | 92.85 | 23,511 | +0.19(+0.21%) |
May 23, 2017 | 93.05 | 93.39 | 92.27 | 92.66 | 52,503 | -0.10(-0.11%) |
May 22, 2017 | 92.71 | 94.34 | 91.93 | 92.75 | 42,425 | +0.54(+0.58%) |
May 19, 2017 | 92.95 | 93.53 | 92.05 | 92.22 | 54,767 | -0.73(-0.79%) |
May 18, 2017 | 91.78 | 93.63 | 91.78 | 92.95 | 31,363 | +0.92(+1.00%) |
May 17, 2017 | 91.29 | 92.95 | 91.29 | 92.02 | 34,054 | -0.58(-0.63%) |
May 16, 2017 | 92.22 | 92.71 | 92.02 | 92.61 | 40,114 | +0.15(+0.16%) |
May 15, 2017 | 92.46 | 93.58 | 92.46 | 92.46 | 24,156 | -0.05(-0.05%) |
May 12, 2017 | 92.37 | 92.90 | 91.09 | 92.51 | 36,635 | -0.29(-0.31%) |
May 11, 2017 | 92.95 | 93.24 | 91.59 | 92.80 | 24,693 | -0.34(-0.37%) |
May 10, 2017 | 93.44 | 94.41 | 92.85 | 93.14 | 35,305 | -0.73(-0.78%) |
May 09, 2017 | 93.78 | 94.85 | 93.44 | 93.87 | 41,557 | +0.19(+0.21%) |
May 08, 2017 | 94.90 | 95.53 | 93.34 | 93.68 | 32,354 | -1.17(-1.23%) |
May 05, 2017 | 95.63 | 96.11 | 93.97 | 94.85 | 41,979 | -0.29(-0.31%) |
May 04, 2017 | 91.98 | 97.09 | 91.98 | 95.14 | 73,109 | -0.15(-0.15%) |
May 03, 2017 | 95.09 | 96.65 | 94.60 | 95.28 | 37,567 | -0.49(-0.51%) |
May 02, 2017 | 98.16 | 98.16 | 95.43 | 95.77 | 32,076 | -0.29(-0.30%) |
May 01, 2017 | 97.23 | 97.23 | 95.77 | 96.06 | 29,982 | -0.54(-0.55%) |
Apr 28, 2017 | 97.38 | 97.50 | 96.55 | 96.60 | 39,347 | -0.68(-0.70%) |
Apr 27, 2017 | 97.82 | 98.11 | 97.23 | 97.28 | 51,880 | -0.39(-0.40%) |
Apr 26, 2017 | 96.79 | 98.98 | 96.40 | 97.67 | 78,598 | +0.88(+0.91%) |
Apr 25, 2017 | 96.50 | 97.72 | 96.31 | 96.79 | 36,791 | +0.88(+0.91%) |
Apr 24, 2017 | 96.60 | 96.70 | 95.28 | 95.92 | 44,904 | +0.68(+0.72%) |
Apr 21, 2017 | 94.90 | 95.58 | 94.21 | 95.24 | 42,472 | +0.54(+0.57%) |
Apr 20, 2017 | 94.17 | 95.07 | 93.09 | 94.70 | 61,476 | +1.22(+1.30%) |
Apr 19, 2017 | 93.92 | 94.12 | 93.44 | 93.48 | 86,487 | +0.00(+0.00%) |
Apr 18, 2017 | 92.85 | 93.53 | 92.12 | 93.48 | 51,128 | +0.68(+0.73%) |
Apr 17, 2017 | 90.86 | 93.00 | 90.86 | 92.80 | 26,301 | +2.04(+2.25%) |
Apr 13, 2017 | 91.64 | 91.64 | 90.44 | 90.76 | 28,274 | -0.88(-0.96%) |
Apr 12, 2017 | 93.14 | 93.14 | 91.10 | 91.64 | 43,427 | -1.12(-1.21%) |
Apr 11, 2017 | 90.81 | 92.85 | 90.61 | 92.75 | 58,368 | +1.90(+2.09%) |
Apr 10, 2017 | 91.05 | 91.76 | 90.52 | 90.86 | 64,425 | +0.05(+0.05%) |
Apr 07, 2017 | 90.27 | 91.29 | 89.98 | 90.81 | 83,721 | +0.05(+0.05%) |
Apr 06, 2017 | 90.08 | 90.91 | 89.35 | 90.76 | 53,034 | +0.83(+0.92%) |
Apr 05, 2017 | 91.25 | 91.44 | 89.79 | 89.93 | 78,126 | -0.78(-0.86%) |
Apr 04, 2017 | 90.91 | 92.41 | 90.27 | 90.71 | 81,315 | +0.10(+0.11%) |