Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.71 | 99.57 | 95.91 | 96.03 | 475,915 | -2.53(-2.57%) |
Apr 27, 2018 | 98.38 | 98.73 | 97.57 | 98.57 | 245,542 | +0.15(+0.15%) |
Apr 26, 2018 | 98.10 | 98.55 | 96.96 | 98.42 | 360,379 | +0.94(+0.97%) |
Apr 25, 2018 | 96.36 | 98.38 | 96.09 | 97.48 | 555,624 | +0.61(+0.63%) |
Apr 24, 2018 | 99.34 | 100.30 | 95.92 | 96.87 | 327,790 | -1.77(-1.79%) |
Apr 23, 2018 | 98.78 | 99.26 | 97.75 | 98.64 | 373,105 | +0.74(+0.75%) |
Apr 20, 2018 | 98.68 | 99.18 | 97.69 | 97.90 | 414,145 | -0.38(-0.39%) |
Apr 19, 2018 | 99.82 | 99.82 | 97.66 | 98.28 | 231,793 | -1.51(-1.52%) |
Apr 18, 2018 | 99.86 | 100.79 | 98.87 | 99.79 | 214,000 | +0.46(+0.46%) |
Apr 17, 2018 | 98.22 | 100.35 | 97.33 | 99.33 | 458,259 | +2.49(+2.58%) |
Apr 16, 2018 | 96.26 | 97.84 | 96.18 | 96.84 | 285,154 | +0.78(+0.81%) |
Apr 13, 2018 | 97.51 | 97.51 | 95.42 | 96.06 | 472,521 | -1.18(-1.22%) |
Apr 12, 2018 | 97.76 | 97.88 | 96.65 | 97.25 | 403,158 | -0.26(-0.27%) |
Apr 11, 2018 | 96.92 | 97.99 | 96.82 | 97.51 | 317,481 | -0.36(-0.37%) |
Apr 10, 2018 | 96.78 | 98.34 | 96.16 | 97.87 | 414,454 | +2.50(+2.62%) |
Apr 09, 2018 | 96.77 | 96.95 | 95.22 | 95.37 | 501,284 | -1.24(-1.28%) |
Apr 06, 2018 | 98.13 | 98.77 | 96.08 | 96.61 | 510,312 | -2.58(-2.60%) |
Apr 05, 2018 | 99.09 | 100.14 | 98.76 | 99.19 | 483,922 | +0.93(+0.95%) |
Apr 04, 2018 | 95.53 | 98.45 | 95.39 | 98.26 | 512,295 | +0.98(+1.01%) |
Apr 03, 2018 | 95.99 | 97.50 | 94.51 | 97.28 | 529,065 | +1.34(+1.39%) |
Apr 02, 2018 | 99.11 | 100.04 | 95.23 | 95.94 | 677,566 | -3.97(-3.97%) |
Mar 29, 2018 | 99.90 | 99.90 | 99.90 | 0 | +2.82(+2.91%) | |
Mar 28, 2018 | 99.14 | 99.71 | 96.89 | 97.08 | 561,687 | -2.04(-2.05%) |
Mar 27, 2018 | 102.32 | 102.32 | 98.65 | 99.12 | 751,267 | -3.23(-3.15%) |
Mar 26, 2018 | 99.08 | 102.92 | 98.24 | 102.35 | 1,460,699 | +6.06(+6.29%) |
Mar 23, 2018 | 96.56 | 97.90 | 95.28 | 96.29 | 947,334 | +3.32(+3.57%) |
Mar 22, 2018 | 93.92 | 95.19 | 92.96 | 92.97 | 481,846 | -1.75(-1.85%) |
Mar 21, 2018 | 94.46 | 96.13 | 94.38 | 94.73 | 812,699 | +0.27(+0.29%) |
Mar 20, 2018 | 95.13 | 95.93 | 94.05 | 94.46 | 361,636 | -0.53(-0.56%) |
Mar 19, 2018 | 95.14 | 95.92 | 93.77 | 94.99 | 522,528 | -1.17(-1.22%) |
Mar 16, 2018 | 95.29 | 97.04 | 95.29 | 96.16 | 650,473 | +0.46(+0.48%) |
Mar 15, 2018 | 97.79 | 98.13 | 95.50 | 95.71 | 645,332 | -2.08(-2.13%) |
Mar 14, 2018 | 99.83 | 99.83 | 97.51 | 97.79 | 440,234 | -1.61(-1.62%) |
Mar 13, 2018 | 100.09 | 100.50 | 99.27 | 99.40 | 399,076 | -0.26(-0.26%) |
Mar 12, 2018 | 99.92 | 100.22 | 98.95 | 99.66 | 305,893 | +0.01(+0.01%) |
Mar 09, 2018 | 99.58 | 99.86 | 98.80 | 99.65 | 586,155 | +0.81(+0.82%) |
Mar 08, 2018 | 100.08 | 100.55 | 97.68 | 98.84 | 507,603 | -1.02(-1.02%) |
Mar 07, 2018 | 100.88 | 99.16 | 99.86 | 399,507 | -0.78(-0.78%) | |
Mar 06, 2018 | 99.72 | 101.22 | 99.11 | 100.64 | 503,963 | +1.51(+1.53%) |
Mar 05, 2018 | 97.61 | 99.77 | 97.12 | 99.13 | 258,622 | +0.87(+0.89%) |
Mar 02, 2018 | 97.41 | 98.54 | 96.09 | 98.26 | 410,031 | +0.26(+0.27%) |
Mar 01, 2018 | 97.53 | 99.33 | 96.47 | 97.99 | 478,344 | +0.82(+0.85%) |
Feb 28, 2018 | 99.54 | 99.54 | 97.04 | 97.17 | 448,466 | -2.11(-2.13%) |
Feb 27, 2018 | 101.76 | 102.61 | 99.28 | 99.28 | 296,677 | -2.64(-2.59%) |
Feb 26, 2018 | 101.34 | 102.34 | 99.58 | 101.92 | 513,162 | +0.74(+0.73%) |
Feb 23, 2018 | 100.61 | 101.24 | 99.88 | 101.18 | 304,325 | +0.93(+0.93%) |
Feb 22, 2018 | 100.25 | 486,473 | +1.76(+1.79%) | |||
Feb 21, 2018 | 99.31 | 100.34 | 98.26 | 98.49 | 416,152 | -0.71(-0.71%) |
Feb 20, 2018 | 99.22 | 100.83 | 97.92 | 99.20 | 649,444 | -0.42(-0.42%) |
Feb 16, 2018 | 99.61 | 99.61 | 99.61 | 0 | -3.71(-3.59%) | |
Feb 15, 2018 | 101.65 | 103.54 | 100.73 | 103.33 | 633,821 | +2.41(+2.39%) |
Feb 14, 2018 | 99.78 | 101.92 | 99.54 | 100.91 | 716,208 | +0.50(+0.50%) |
Feb 13, 2018 | 100.24 | 101.83 | 99.66 | 100.41 | 426,086 | +0.25(+0.25%) |
Feb 12, 2018 | 99.96 | 101.09 | 98.57 | 100.16 | 478,629 | +1.12(+1.13%) |
Feb 09, 2018 | 99.17 | 100.63 | 96.20 | 99.04 | 682,569 | +0.81(+0.83%) |
Feb 08, 2018 | 103.31 | 103.31 | 98.21 | 98.23 | 724,496 | -5.13(-4.96%) |
Feb 07, 2018 | 102.75 | 105.50 | 102.75 | 103.36 | 688,681 | +0.11(+0.10%) |
Feb 06, 2018 | 99.86 | 104.58 | 99.44 | 103.25 | 871,635 | -0.45(-0.43%) |
Feb 05, 2018 | 104.70 | 105.83 | 99.93 | 103.69 | 505,919 | -2.30(-2.17%) |
Feb 02, 2018 | 108.12 | 108.58 | 105.92 | 105.99 | 780,188 | -3.38(-3.09%) |
Feb 01, 2018 | 108.64 | 110.88 | 107.27 | 109.38 | 965,624 | +0.75(+0.69%) |
Jan 31, 2018 | 112.28 | 112.33 | 104.46 | 108.63 | 2,426,309 | -5.42(-4.75%) |
Jan 30, 2018 | 113.58 | 113.58 | 113.02 | 114.05 | 889,692 | -0.40(-0.35%) |
Jan 29, 2018 | 116.48 | 116.62 | 114.29 | 114.45 | 282,998 | -2.18(-1.87%) |
Jan 26, 2018 | 115.83 | 116.75 | 115.03 | 116.63 | 384,170 | +1.57(+1.36%) |
Jan 25, 2018 | 115.67 | 115.69 | 114.03 | 115.06 | 371,027 | +0.01(+0.01%) |
Jan 24, 2018 | 114.85 | 116.56 | 114.54 | 115.05 | 419,639 | +0.50(+0.44%) |
Jan 23, 2018 | 114.11 | 114.81 | 112.70 | 114.54 | 338,809 | +0.34(+0.30%) |
Jan 22, 2018 | 113.25 | 114.24 | 112.16 | 114.20 | 385,228 | +0.76(+0.67%) |
Jan 19, 2018 | 112.68 | 113.51 | 112.34 | 113.45 | 222,452 | +1.09(+0.97%) |
Jan 18, 2018 | 113.41 | 114.13 | 112.07 | 112.35 | 475,883 | -0.94(-0.83%) |
Jan 17, 2018 | 114.23 | 114.85 | 113.19 | 113.29 | 548,297 | -0.94(-0.82%) |
Jan 16, 2018 | 117.82 | 118.75 | 113.76 | 114.23 | 516,452 | -2.17(-1.87%) |
Jan 12, 2018 | 116.41 | 116.41 | 116.41 | 0 | +0.73(+0.63%) | |
Jan 11, 2018 | 113.80 | 116.11 | 113.15 | 115.68 | 411,541 | +2.41(+2.13%) |
Jan 10, 2018 | 113.43 | 113.74 | 112.28 | 113.26 | 527,592 | -0.61(-0.54%) |
Jan 09, 2018 | 116.17 | 116.17 | 113.77 | 113.88 | 429,640 | -2.10(-1.81%) |
Jan 08, 2018 | 115.16 | 116.17 | 114.66 | 115.98 | 344,796 | +1.08(+0.94%) |
Jan 05, 2018 | 113.47 | 114.95 | 112.55 | 114.90 | 555,731 | +1.47(+1.30%) |
Jan 04, 2018 | 114.21 | 114.63 | 113.02 | 113.43 | 443,325 | -0.41(-0.36%) |
Jan 03, 2018 | 113.88 | 114.62 | 113.10 | 113.84 | 424,988 | +0.32(+0.28%) |
Jan 02, 2018 | 110.35 | 113.95 | 110.18 | 113.52 | 739,009 | +3.67(+3.34%) |
Dec 29, 2017 | 109.84 | 109.84 | 109.84 | 0 | +0.99(+0.91%) | |
Dec 28, 2017 | 109.18 | 109.18 | 108.00 | 108.85 | 177,824 | +0.21(+0.20%) |
Dec 27, 2017 | 108.27 | 109.11 | 107.61 | 108.64 | 352,953 | +0.77(+0.71%) |
Dec 26, 2017 | 106.67 | 108.26 | 106.21 | 107.87 | 379,807 | +1.46(+1.38%) |
Dec 22, 2017 | 107.18 | 107.50 | 106.07 | 106.41 | 309,955 | -0.64(-0.60%) |
Dec 21, 2017 | 105.95 | 107.50 | 105.31 | 107.05 | 319,782 | +1.50(+1.42%) |
Dec 20, 2017 | 104.80 | 105.86 | 104.26 | 105.55 | 441,816 | +0.77(+0.73%) |
Dec 19, 2017 | 107.71 | 108.54 | 104.72 | 104.78 | 511,895 | -2.86(-2.65%) |
Dec 18, 2017 | 106.36 | 108.05 | 105.65 | 107.64 | 499,889 | +1.98(+1.87%) |
Dec 15, 2017 | 106.55 | 107.90 | 105.35 | 105.66 | 751,275 | -0.80(-0.76%) |
Dec 14, 2017 | 109.08 | 109.44 | 106.03 | 106.47 | 390,165 | -2.53(-2.32%) |
Dec 13, 2017 | 108.76 | 109.74 | 108.10 | 109.00 | 453,598 | +0.27(+0.25%) |
Dec 12, 2017 | 111.48 | 112.25 | 108.43 | 108.72 | 811,419 | -2.64(-2.37%) |
Dec 11, 2017 | 112.77 | 112.93 | 110.86 | 111.37 | 635,813 | -1.13(-1.01%) |
Dec 08, 2017 | 111.39 | 113.05 | 110.95 | 112.50 | 848,392 | +1.76(+1.59%) |
Dec 07, 2017 | 107.94 | 111.17 | 107.16 | 110.74 | 734,183 | +2.57(+2.37%) |
Dec 06, 2017 | 108.14 | 109.67 | 107.19 | 108.17 | 549,737 | +0.37(+0.34%) |
Dec 05, 2017 | 110.01 | 110.66 | 107.77 | 107.80 | 413,560 | -2.07(-1.89%) |
Dec 04, 2017 | 109.12 | 111.35 | 109.12 | 109.88 | 878,894 | +2.04(+1.90%) |
Dec 01, 2017 | 108.62 | 108.63 | 107.14 | 107.83 | 644,796 | -0.58(-0.54%) |
Nov 30, 2017 | 105.28 | 108.92 | 105.00 | 108.41 | 887,122 | +3.56(+3.40%) |
Nov 29, 2017 | 103.93 | 105.92 | 103.66 | 104.85 | 442,985 | +1.07(+1.03%) |
Nov 28, 2017 | 101.65 | 103.93 | 101.55 | 103.78 | 438,373 | +2.41(+2.38%) |
Nov 27, 2017 | 102.55 | 103.02 | 101.13 | 101.37 | 559,005 | -1.53(-1.49%) |
Nov 24, 2017 | 103.62 | 103.65 | 102.51 | 102.90 | 75,833 | +0.05(+0.05%) |
Nov 22, 2017 | 102.99 | 103.90 | 102.20 | 102.85 | 350,017 | -0.16(-0.15%) |
Nov 21, 2017 | 102.77 | 103.08 | 101.92 | 103.01 | 436,721 | +0.79(+0.78%) |
Nov 20, 2017 | 102.52 | 103.62 | 101.99 | 102.22 | 324,399 | -0.16(-0.15%) |
Nov 17, 2017 | 101.61 | 103.22 | 101.32 | 102.37 | 514,374 | +0.49(+0.48%) |
Nov 16, 2017 | 100.43 | 102.28 | 100.43 | 101.88 | 331,177 | +1.86(+1.86%) |
Nov 15, 2017 | 100.54 | 100.62 | 98.68 | 100.02 | 485,390 | -1.06(-1.04%) |
Nov 14, 2017 | 100.41 | 101.19 | 99.79 | 101.07 | 420,585 | -0.05(-0.05%) |
Nov 13, 2017 | 100.02 | 101.28 | 100.02 | 101.12 | 390,735 | +0.78(+0.78%) |
Nov 10, 2017 | 100.08 | 101.28 | 100.00 | 100.34 | 504,076 | -0.42(-0.41%) |
Nov 09, 2017 | 100.11 | 101.48 | 99.53 | 100.75 | 509,448 | -0.33(-0.33%) |
Nov 08, 2017 | 100.54 | 101.18 | 99.18 | 101.08 | 705,806 | +0.84(+0.84%) |
Nov 07, 2017 | 100.57 | 101.47 | 99.14 | 100.24 | 622,203 | -0.28(-0.28%) |
Nov 06, 2017 | 100.86 | 101.69 | 99.68 | 100.52 | 448,189 | -0.17(-0.17%) |
Nov 03, 2017 | 100.47 | 101.20 | 99.94 | 100.69 | 458,890 | +0.19(+0.19%) |
Nov 02, 2017 | 101.43 | 103.59 | 99.71 | 100.50 | 565,799 | -1.53(-1.50%) |
Nov 01, 2017 | 103.08 | 103.28 | 101.37 | 102.03 | 457,207 | -0.22(-0.22%) |
Oct 31, 2017 | 103.01 | 103.64 | 102.08 | 102.25 | 424,389 | -0.48(-0.47%) |
Oct 30, 2017 | 103.40 | 104.55 | 102.59 | 102.74 | 429,642 | -1.19(-1.15%) |
Oct 27, 2017 | 102.97 | 103.97 | 101.69 | 103.93 | 395,796 | +0.86(+0.84%) |
Oct 26, 2017 | 101.70 | 103.74 | 100.59 | 103.07 | 630,797 | +1.28(+1.26%) |
Oct 25, 2017 | 103.63 | 104.08 | 100.34 | 101.79 | 1,614,268 | -5.50(-5.13%) |
Oct 24, 2017 | 105.91 | 107.49 | 105.76 | 107.29 | 881,130 | +2.30(+2.19%) |
Oct 23, 2017 | 106.61 | 107.04 | 104.60 | 105.00 | 656,588 | -1.55(-1.45%) |
Oct 20, 2017 | 106.51 | 107.37 | 106.22 | 106.55 | 380,305 | +0.67(+0.63%) |
Oct 19, 2017 | 105.07 | 106.03 | 104.39 | 105.88 | 319,926 | +0.54(+0.51%) |
Oct 18, 2017 | 106.12 | 106.12 | 105.06 | 105.33 | 301,088 | -0.45(-0.43%) |
Oct 17, 2017 | 105.33 | 106.06 | 105.26 | 105.79 | 453,639 | +0.23(+0.22%) |
Oct 16, 2017 | 105.50 | 105.79 | 104.86 | 105.56 | 426,671 | +0.37(+0.35%) |
Oct 13, 2017 | 106.35 | 106.35 | 105.01 | 105.19 | 255,653 | -0.51(-0.49%) |
Oct 12, 2017 | 103.75 | 105.90 | 103.75 | 105.70 | 376,508 | +1.52(+1.46%) |
Oct 11, 2017 | 104.50 | 104.59 | 103.67 | 104.18 | 385,333 | +0.00(+0.00%) |
Oct 10, 2017 | 105.01 | 105.15 | 103.42 | 104.18 | 768,964 | -0.41(-0.39%) |
Oct 09, 2017 | 104.60 | 105.02 | 103.77 | 104.59 | 374,143 | +0.21(+0.20%) |
Oct 06, 2017 | 103.61 | 104.62 | 102.90 | 104.38 | 510,663 | +0.43(+0.41%) |
Oct 05, 2017 | 103.61 | 104.08 | 103.35 | 103.95 | 386,201 | +0.26(+0.25%) |
Oct 04, 2017 | 102.91 | 103.73 | 101.76 | 103.69 | 443,607 | +0.53(+0.52%) |
Oct 03, 2017 | 102.81 | 103.31 | 101.50 | 103.16 | 791,008 | +0.92(+0.90%) |
Oct 02, 2017 | 103.41 | 103.41 | 101.22 | 102.24 | 585,570 | -1.02(-0.98%) |
Sep 29, 2017 | 104.52 | 104.67 | 103.16 | 103.25 | 463,444 | -0.75(-0.72%) |
Sep 28, 2017 | 103.95 | 105.14 | 103.86 | 104.00 | 1,104,782 | +0.45(+0.44%) |
Sep 27, 2017 | 101.79 | 103.69 | 101.46 | 103.54 | 725,219 | +2.77(+2.75%) |
Sep 26, 2017 | 102.58 | 102.58 | 100.52 | 100.78 | 837,714 | -1.38(-1.35%) |
Sep 25, 2017 | 102.61 | 102.72 | 101.60 | 102.16 | 528,975 | -0.24(-0.24%) |
Sep 22, 2017 | 101.97 | 102.68 | 101.23 | 102.40 | 394,582 | +0.51(+0.50%) |
Sep 21, 2017 | 101.78 | 102.72 | 101.22 | 101.89 | 721,359 | +0.21(+0.21%) |
Sep 20, 2017 | 99.14 | 102.06 | 99.14 | 101.67 | 1,232,121 | +2.81(+2.84%) |
Sep 19, 2017 | 99.96 | 100.20 | 98.08 | 98.87 | 524,954 | -0.99(-0.99%) |
Sep 18, 2017 | 99.04 | 100.62 | 98.95 | 99.86 | 623,822 | +1.29(+1.31%) |
Sep 15, 2017 | 97.34 | 98.70 | 96.92 | 98.57 | 741,502 | +1.31(+1.34%) |
Sep 14, 2017 | 97.94 | 98.47 | 96.99 | 97.26 | 548,166 | -0.52(-0.53%) |
Sep 13, 2017 | 99.39 | 99.88 | 97.70 | 97.78 | 655,231 | -1.49(-1.50%) |
Sep 12, 2017 | 97.72 | 99.35 | 97.54 | 99.27 | 850,246 | +1.95(+2.01%) |
Sep 11, 2017 | 98.70 | 100.06 | 97.10 | 97.32 | 1,011,105 | -2.66(-2.66%) |
Sep 08, 2017 | 97.91 | 100.81 | 97.91 | 99.98 | 790,703 | +2.06(+2.10%) |
Sep 07, 2017 | 99.02 | 99.16 | 96.71 | 97.92 | 811,256 | -0.29(-0.30%) |
Sep 06, 2017 | 96.65 | 99.57 | 96.42 | 98.21 | 989,531 | +2.20(+2.29%) |
Sep 05, 2017 | 94.86 | 97.68 | 94.86 | 96.01 | 1,087,833 | +1.07(+1.13%) |
Sep 01, 2017 | 95.10 | 95.13 | 93.72 | 94.94 | 603,214 | +0.83(+0.88%) |
Aug 31, 2017 | 95.21 | 95.47 | 92.48 | 94.11 | 1,149,529 | -0.36(-0.38%) |
Aug 30, 2017 | 88.91 | 95.42 | 88.91 | 94.47 | 1,521,673 | +5.88(+6.64%) |
Aug 29, 2017 | 87.05 | 89.61 | 86.64 | 88.58 | 858,168 | +0.69(+0.78%) |
Aug 28, 2017 | 84.69 | 87.92 | 84.69 | 87.89 | 754,933 | +3.47(+4.12%) |
Aug 25, 2017 | 86.40 | 86.61 | 83.71 | 84.42 | 475,408 | -1.17(-1.37%) |
Aug 24, 2017 | 86.37 | 86.52 | 85.38 | 85.59 | 219,778 | -0.19(-0.23%) |
Aug 23, 2017 | 85.75 | 86.37 | 85.46 | 85.79 | 237,248 | -0.60(-0.69%) |
Aug 22, 2017 | 85.36 | 86.80 | 84.99 | 86.39 | 330,294 | +1.37(+1.62%) |
Aug 21, 2017 | 85.60 | 85.60 | 84.07 | 85.01 | 439,458 | -0.39(-0.45%) |
Aug 18, 2017 | 86.27 | 86.32 | 84.65 | 85.40 | 633,239 | -0.98(-1.13%) |
Aug 17, 2017 | 87.64 | 88.06 | 85.89 | 86.38 | 366,455 | -1.56(-1.77%) |
Aug 16, 2017 | 87.77 | 88.21 | 87.30 | 87.93 | 314,563 | +0.67(+0.77%) |
Aug 15, 2017 | 86.79 | 87.67 | 86.28 | 87.27 | 342,825 | +0.45(+0.51%) |
Aug 14, 2017 | 86.52 | 87.07 | 85.93 | 86.82 | 321,421 | +1.10(+1.29%) |
Aug 11, 2017 | 85.27 | 86.17 | 84.92 | 85.72 | 453,803 | +0.04(+0.05%) |
Aug 10, 2017 | 87.96 | 88.00 | 84.95 | 85.68 | 561,013 | -2.88(-3.26%) |
Aug 09, 2017 | 88.11 | 88.71 | 87.89 | 88.56 | 273,079 | +0.05(+0.05%) |
Aug 08, 2017 | 89.93 | 89.93 | 87.76 | 88.51 | 722,676 | -1.65(-1.84%) |
Aug 07, 2017 | 90.53 | 91.56 | 90.03 | 90.17 | 437,081 | -0.92(-1.01%) |
Aug 04, 2017 | 90.30 | 91.16 | 89.70 | 91.09 | 318,720 | +1.06(+1.18%) |
Aug 03, 2017 | 90.27 | 90.94 | 89.61 | 90.02 | 535,854 | -0.24(-0.27%) |
Aug 02, 2017 | 88.00 | 90.64 | 87.33 | 90.27 | 765,813 | +1.77(+2.00%) |
Aug 01, 2017 | 91.81 | 92.05 | 86.39 | 88.49 | 1,232,833 | -2.56(-2.82%) |
Jul 31, 2017 | 90.09 | 92.32 | 89.69 | 91.06 | 927,463 | +2.69(+3.04%) |
Jul 28, 2017 | 89.53 | 89.61 | 87.01 | 88.37 | 925,769 | -1.90(-2.10%) |
Jul 27, 2017 | 89.79 | 94.34 | 88.45 | 90.27 | 1,265,133 | +1.27(+1.42%) |
Jul 26, 2017 | 90.43 | 90.43 | 87.78 | 89.00 | 1,131,367 | -1.89(-2.08%) |
Jul 25, 2017 | 89.78 | 91.16 | 89.16 | 90.88 | 495,062 | +1.95(+2.20%) |
Jul 24, 2017 | 89.55 | 90.03 | 88.76 | 88.93 | 495,323 | -0.41(-0.45%) |
Jul 21, 2017 | 90.22 | 90.27 | 88.85 | 89.34 | 494,700 | -1.05(-1.17%) |
Jul 20, 2017 | 91.10 | 91.18 | 90.21 | 90.39 | 286,032 | -0.70(-0.76%) |
Jul 19, 2017 | 88.69 | 91.10 | 88.69 | 91.09 | 398,600 | +2.70(+3.05%) |
Jul 18, 2017 | 90.22 | 90.82 | 88.30 | 88.39 | 324,911 | -2.31(-2.55%) |
Jul 17, 2017 | 90.12 | 91.81 | 90.07 | 90.70 | 383,139 | +0.46(+0.51%) |
Jul 14, 2017 | 90.08 | 90.93 | 89.59 | 90.24 | 427,443 | +0.33(+0.37%) |
Jul 13, 2017 | 90.21 | 91.02 | 89.25 | 89.91 | 326,070 | -0.05(-0.05%) |
Jul 12, 2017 | 89.26 | 91.18 | 88.73 | 89.96 | 364,802 | +1.62(+1.83%) |
Jul 11, 2017 | 88.38 | 88.48 | 87.46 | 88.34 | 395,301 | +0.06(+0.07%) |
Jul 10, 2017 | 88.85 | 89.19 | 87.74 | 88.28 | 444,604 | -1.05(-1.17%) |
Jul 07, 2017 | 88.93 | 89.55 | 86.84 | 89.33 | 665,038 | +0.26(+0.29%) |
Jul 06, 2017 | 90.64 | 90.64 | 88.87 | 89.07 | 335,543 | -1.84(-2.02%) |
Jul 05, 2017 | 90.93 | 91.43 | 90.39 | 90.90 | 287,431 | -0.38(-0.41%) |
Jul 03, 2017 | 90.16 | 91.55 | 89.02 | 91.28 | 282,620 | +1.85(+2.07%) |
Jun 30, 2017 | 88.09 | 90.06 | 86.51 | 89.43 | 810,224 | +1.64(+1.87%) |
Jun 29, 2017 | 89.20 | 89.94 | 87.02 | 87.79 | 572,494 | -1.28(-1.43%) |
Jun 28, 2017 | 89.18 | 90.06 | 88.81 | 89.07 | 374,064 | +0.50(+0.57%) |
Jun 27, 2017 | 89.72 | 90.02 | 88.45 | 88.56 | 293,413 | -0.91(-1.02%) |
Jun 26, 2017 | 89.13 | 90.89 | 88.66 | 89.47 | 430,459 | +0.49(+0.55%) |
Jun 23, 2017 | 88.06 | 89.40 | 87.45 | 88.98 | 628,654 | +1.29(+1.47%) |
Jun 22, 2017 | 86.91 | 88.17 | 86.16 | 87.69 | 517,836 | +0.75(+0.86%) |
Jun 21, 2017 | 89.66 | 90.10 | 86.62 | 86.95 | 690,318 | -2.62(-2.93%) |
Jun 20, 2017 | 90.70 | 90.88 | 87.69 | 89.57 | 1,033,848 | -1.76(-1.93%) |
Jun 19, 2017 | 91.39 | 91.96 | 90.54 | 91.33 | 398,168 | +0.80(+0.89%) |
Jun 16, 2017 | 89.84 | 90.85 | 89.03 | 90.53 | 608,918 | -0.01(-0.01%) |
Jun 15, 2017 | 91.68 | 91.91 | 90.13 | 90.54 | 310,063 | -1.96(-2.12%) |
Jun 14, 2017 | 95.80 | 95.80 | 92.18 | 92.50 | 367,417 | -3.27(-3.41%) |
Jun 13, 2017 | 94.85 | 96.17 | 94.64 | 95.77 | 238,008 | +0.86(+0.91%) |
Jun 12, 2017 | 94.46 | 95.69 | 93.98 | 94.91 | 479,897 | +0.56(+0.59%) |
Jun 09, 2017 | 92.34 | 94.73 | 91.80 | 94.35 | 541,851 | +2.27(+2.47%) |
Jun 08, 2017 | 91.84 | 93.25 | 91.23 | 92.07 | 631,735 | +0.68(+0.74%) |
Jun 07, 2017 | 92.30 | 93.77 | 90.92 | 91.40 | 445,030 | -0.52(-0.57%) |
Jun 06, 2017 | 92.45 | 92.61 | 91.20 | 91.92 | 319,024 | -1.40(-1.50%) |
Jun 05, 2017 | 92.98 | 93.85 | 92.61 | 93.32 | 281,178 | +0.00(+0.00%) |
Jun 02, 2017 | 93.03 | 94.18 | 92.90 | 93.32 | 304,483 | +0.15(+0.17%) |
Jun 01, 2017 | 91.17 | 93.58 | 90.87 | 93.17 | 500,789 | +2.01(+2.21%) |
May 31, 2017 | 92.80 | 92.82 | 90.97 | 91.16 | 741,620 | -1.66(-1.79%) |
May 30, 2017 | 92.67 | 93.20 | 91.51 | 92.82 | 503,560 | +0.90(+0.98%) |
May 26, 2017 | 91.64 | 92.43 | 90.78 | 91.92 | 522,624 | -0.11(-0.12%) |
May 25, 2017 | 93.59 | 94.52 | 91.91 | 92.03 | 506,326 | -1.30(-1.39%) |
May 24, 2017 | 95.36 | 95.65 | 92.66 | 93.32 | 643,009 | -2.24(-2.35%) |
May 23, 2017 | 95.87 | 96.37 | 93.93 | 95.56 | 520,485 | +0.03(+0.03%) |
May 22, 2017 | 96.35 | 97.54 | 95.48 | 95.53 | 583,711 | -0.63(-0.65%) |
May 19, 2017 | 97.63 | 98.04 | 95.52 | 96.16 | 804,144 | -1.35(-1.39%) |
May 18, 2017 | 97.39 | 98.25 | 91.04 | 97.52 | 1,416,111 | +4.53(+4.88%) |
May 17, 2017 | 95.19 | 93.96 | 91.75 | 92.98 | 831,271 | -2.20(-2.32%) |
May 16, 2017 | 96.84 | 96.84 | 94.92 | 95.19 | 597,467 | -1.07(-1.11%) |
May 15, 2017 | 95.70 | 97.00 | 95.17 | 96.26 | 537,834 | +1.01(+1.06%) |
May 12, 2017 | 97.17 | 97.24 | 94.77 | 95.25 | 445,587 | -2.25(-2.31%) |
May 11, 2017 | 97.30 | 98.17 | 95.52 | 97.51 | 481,904 | +0.05(+0.05%) |
May 10, 2017 | 97.03 | 97.65 | 96.68 | 97.46 | 613,624 | +1.02(+1.06%) |
May 09, 2017 | 95.80 | 96.92 | 95.28 | 96.43 | 408,923 | +1.08(+1.14%) |
May 08, 2017 | 95.39 | 95.85 | 94.19 | 95.35 | 424,789 | -0.23(-0.24%) |
May 05, 2017 | 94.70 | 95.58 | 93.92 | 95.58 | 410,919 | +1.29(+1.36%) |
May 04, 2017 | 95.31 | 95.79 | 93.25 | 94.30 | 373,645 | -0.84(-0.88%) |
May 03, 2017 | 95.60 | 96.46 | 94.51 | 95.14 | 436,134 | -0.75(-0.79%) |
May 02, 2017 | 95.80 | 97.92 | 95.04 | 95.89 | 888,846 | +0.99(+1.04%) |