Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.22 | 123.23 | 120.43 | 121.35 | 44,694 | -0.69(-0.57%) |
Apr 27, 2018 | 121.58 | 122.08 | 120.84 | 122.04 | 34,369 | +0.69(+0.57%) |
Apr 26, 2018 | 120.75 | 121.58 | 119.55 | 121.35 | 34,631 | +1.15(+0.96%) |
Apr 25, 2018 | 120.57 | 121.07 | 119.65 | 120.20 | 119,673 | -0.32(-0.27%) |
Apr 24, 2018 | 122.41 | 122.59 | 119.83 | 120.52 | 63,360 | -1.70(-1.39%) |
Apr 23, 2018 | 121.16 | 122.41 | 120.80 | 122.22 | 42,235 | +1.15(+0.95%) |
Apr 20, 2018 | 121.58 | 121.99 | 120.80 | 121.07 | 33,642 | -1.24(-1.02%) |
Apr 19, 2018 | 123.69 | 123.69 | 120.69 | 122.31 | 66,876 | -1.90(-1.53%) |
Apr 18, 2018 | 124.94 | 125.03 | 123.89 | 124.21 | 61,852 | -0.78(-0.62%) |
Apr 17, 2018 | 125.58 | 126.18 | 124.48 | 124.99 | 58,493 | +0.18(+0.15%) |
Apr 16, 2018 | 121.19 | 125.03 | 119.45 | 124.81 | 59,305 | +4.54(+3.77%) |
Apr 13, 2018 | 120.59 | 120.73 | 119.63 | 120.27 | 46,847 | +0.23(+0.19%) |
Apr 12, 2018 | 122.10 | 122.10 | 119.86 | 120.04 | 45,860 | -1.47(-1.21%) |
Apr 11, 2018 | 119.99 | 121.96 | 119.72 | 121.51 | 57,489 | +1.01(+0.84%) |
Apr 10, 2018 | 121.09 | 121.78 | 119.97 | 120.50 | 61,226 | +0.46(+0.38%) |
Apr 09, 2018 | 119.17 | 120.73 | 116.79 | 120.04 | 117,861 | +2.15(+1.83%) |
Apr 06, 2018 | 118.25 | 120.96 | 115.18 | 117.89 | 173,692 | -3.99(-3.27%) |
Apr 05, 2018 | 120.77 | 122.24 | 118.89 | 121.87 | 139,861 | +1.83(+1.53%) |
Apr 04, 2018 | 118.71 | 122.33 | 118.57 | 120.04 | 137,515 | +0.28(+0.23%) |
Apr 03, 2018 | 117.98 | 120.27 | 117.84 | 119.77 | 67,140 | +2.34(+1.99%) |
Apr 02, 2018 | 120.73 | 121.94 | 116.83 | 117.43 | 79,726 | -3.25(-2.70%) |
Mar 29, 2018 | 120.68 | 120.68 | 120.68 | 0 | -0.05(-0.04%) | |
Mar 28, 2018 | 118.76 | 121.73 | 118.76 | 120.73 | 71,381 | +1.92(+1.62%) |
Mar 27, 2018 | 119.17 | 120.82 | 118.48 | 118.80 | 53,748 | -0.23(-0.19%) |
Mar 26, 2018 | 119.12 | 119.81 | 117.75 | 119.03 | 50,365 | +1.33(+1.13%) |
Mar 23, 2018 | 120.59 | 121.87 | 117.52 | 117.70 | 79,168 | -2.34(-1.95%) |
Mar 22, 2018 | 119.40 | 122.74 | 119.40 | 120.04 | 51,416 | +0.00(+0.00%) |
Mar 21, 2018 | 121.83 | 122.26 | 119.54 | 120.04 | 42,165 | -1.74(-1.43%) |
Mar 20, 2018 | 121.92 | 122.54 | 121.32 | 121.78 | 54,735 | -0.18(-0.15%) |
Mar 19, 2018 | 122.06 | 122.93 | 120.73 | 121.96 | 58,413 | -0.55(-0.45%) |
Mar 16, 2018 | 120.54 | 122.61 | 120.47 | 122.51 | 171,537 | +2.02(+1.67%) |
Mar 15, 2018 | 121.23 | 123.16 | 119.58 | 120.50 | 46,284 | -0.73(-0.60%) |
Mar 14, 2018 | 121.19 | 122.06 | 120.91 | 121.23 | 50,002 | +0.46(+0.38%) |
Mar 13, 2018 | 121.05 | 122.19 | 119.77 | 120.77 | 56,378 | +0.00(+0.00%) |
Mar 12, 2018 | 120.86 | 121.87 | 120.22 | 120.77 | 60,804 | +0.05(+0.04%) |
Mar 09, 2018 | 122.51 | 122.51 | 120.50 | 120.73 | 54,527 | -1.01(-0.83%) |
Mar 08, 2018 | 121.09 | 121.92 | 119.86 | 121.73 | 63,410 | +1.01(+0.83%) |
Mar 07, 2018 | 119.31 | 121.09 | 118.71 | 120.73 | 61,035 | +0.64(+0.53%) |
Mar 06, 2018 | 119.40 | 120.73 | 118.14 | 120.09 | 69,101 | +0.69(+0.58%) |
Mar 05, 2018 | 115.78 | 120.18 | 115.78 | 119.40 | 109,948 | +2.98(+2.56%) |
Mar 02, 2018 | 112.71 | 116.74 | 112.43 | 116.42 | 60,113 | +3.21(+2.83%) |
Mar 01, 2018 | 114.22 | 114.91 | 112.25 | 113.21 | 82,221 | -1.05(-0.92%) |
Feb 28, 2018 | 117.80 | 117.80 | 114.22 | 114.27 | 48,037 | -2.98(-2.54%) |
Feb 27, 2018 | 118.53 | 118.76 | 116.05 | 117.25 | 53,644 | -1.28(-1.08%) |
Feb 26, 2018 | 117.84 | 118.67 | 116.44 | 118.53 | 38,645 | +0.78(+0.66%) |
Feb 23, 2018 | 117.02 | 117.93 | 115.78 | 117.75 | 35,042 | +1.38(+1.18%) |
Feb 22, 2018 | 116.83 | 117.20 | 115.83 | 116.37 | 49,406 | +0.09(+0.08%) |
Feb 21, 2018 | 114.59 | 117.75 | 114.59 | 116.28 | 49,010 | +1.15(+1.00%) |
Feb 20, 2018 | 114.72 | 116.24 | 114.31 | 115.14 | 63,246 | +0.00(+0.00%) |
Feb 16, 2018 | 115.14 | 115.14 | 115.14 | 0 | +0.27(+0.24%) | |
Feb 15, 2018 | 113.58 | 115.00 | 112.14 | 114.86 | 35,458 | +1.88(+1.66%) |
Feb 14, 2018 | 109.41 | 114.50 | 109.41 | 112.98 | 69,603 | +2.84(+2.58%) |
Feb 13, 2018 | 109.73 | 110.33 | 108.86 | 110.14 | 44,465 | -0.18(-0.17%) |
Feb 12, 2018 | 110.92 | 111.06 | 108.95 | 110.33 | 56,636 | +0.32(+0.29%) |
Feb 09, 2018 | 106.80 | 110.88 | 106.52 | 110.01 | 75,266 | +3.53(+3.31%) |
Feb 08, 2018 | 109.82 | 111.11 | 106.39 | 106.48 | 60,155 | -3.16(-2.88%) |
Feb 07, 2018 | 109.82 | 109.82 | 109.82 | 109.64 | 45,609 | -0.67(-0.60%) |
Feb 06, 2018 | 106.71 | 111.29 | 106.71 | 110.30 | 155,080 | +0.85(+0.77%) |
Feb 05, 2018 | 111.20 | 111.79 | 108.77 | 109.46 | 44,098 | -2.34(-2.09%) |
Feb 02, 2018 | 112.07 | 112.59 | 110.92 | 111.79 | 49,430 | -0.82(-0.73%) |
Feb 01, 2018 | 113.35 | 113.53 | 111.52 | 112.62 | 92,211 | -0.78(-0.69%) |
Jan 31, 2018 | 114.82 | 114.91 | 112.98 | 113.40 | 58,206 | -0.87(-0.76%) |
Jan 30, 2018 | 114.27 | 114.48 | 113.18 | 114.27 | 55,108 | -0.87(-0.76%) |
Jan 29, 2018 | 116.24 | 117.02 | 115.09 | 115.14 | 57,378 | -2.15(-1.84%) |
Jan 26, 2018 | 118.48 | 118.48 | 115.96 | 117.29 | 49,507 | -1.15(-0.97%) |
Jan 25, 2018 | 117.15 | 118.53 | 115.00 | 118.44 | 55,174 | +1.65(+1.41%) |
Jan 24, 2018 | 117.29 | 117.70 | 115.92 | 116.79 | 49,371 | -0.50(-0.43%) |
Jan 23, 2018 | 117.11 | 118.99 | 116.47 | 117.29 | 83,359 | +0.18(+0.16%) |
Jan 22, 2018 | 117.29 | 114.20 | 117.11 | 59,125 | +0.87(+0.75%) | |
Jan 19, 2018 | 115.37 | 117.15 | 115.07 | 116.24 | 129,989 | +0.82(+0.71%) |
Jan 18, 2018 | 115.60 | 116.01 | 114.68 | 115.41 | 53,302 | -0.19(-0.17%) |
Jan 17, 2018 | 115.15 | 115.79 | 113.19 | 115.61 | 64,816 | +1.19(+1.04%) |
Jan 16, 2018 | 113.83 | 115.65 | 113.46 | 114.42 | 96,757 | +1.23(+1.09%) |
Jan 12, 2018 | 113.19 | 113.19 | 113.19 | 0 | -2.28(-1.98%) | |
Jan 11, 2018 | 112.82 | 115.47 | 112.27 | 115.47 | 85,640 | +2.83(+2.51%) |
Jan 10, 2018 | 112.69 | 106.94 | 112.64 | 170,339 | +4.88(+4.53%) | |
Jan 09, 2018 | 109.54 | 109.62 | 106.75 | 107.76 | 127,257 | -0.96(-0.88%) |
Jan 08, 2018 | 108.31 | 109.45 | 107.94 | 108.72 | 97,073 | +0.23(+0.21%) |
Jan 05, 2018 | 107.76 | 108.53 | 106.89 | 108.49 | 55,805 | +1.00(+0.93%) |
Jan 04, 2018 | 107.12 | 108.35 | 106.14 | 107.48 | 48,255 | +0.82(+0.77%) |
Jan 03, 2018 | 106.44 | 106.80 | 105.43 | 106.66 | 47,076 | +0.18(+0.17%) |
Jan 02, 2018 | 107.71 | 108.28 | 106.07 | 106.48 | 52,793 | -1.19(-1.10%) |
Dec 29, 2017 | 107.67 | 107.67 | 107.67 | 0 | -0.32(-0.30%) | |
Dec 28, 2017 | 107.17 | 107.99 | 106.34 | 107.99 | 41,428 | +0.91(+0.85%) |
Dec 27, 2017 | 106.66 | 107.85 | 106.21 | 107.07 | 42,996 | +0.69(+0.64%) |
Dec 26, 2017 | 105.98 | 107.17 | 105.98 | 106.39 | 27,925 | +0.27(+0.26%) |
Dec 22, 2017 | 106.84 | 107.72 | 105.75 | 106.12 | 41,755 | -0.55(-0.51%) |
Dec 21, 2017 | 106.57 | 108.17 | 106.57 | 106.66 | 52,138 | +0.09(+0.09%) |
Dec 20, 2017 | 106.75 | 107.71 | 105.80 | 106.57 | 43,097 | +0.27(+0.26%) |
Dec 19, 2017 | 107.76 | 108.81 | 106.16 | 106.30 | 88,516 | -1.28(-1.19%) |
Dec 18, 2017 | 108.99 | 109.95 | 107.39 | 107.58 | 81,018 | -0.73(-0.67%) |
Dec 15, 2017 | 106.84 | 109.54 | 106.84 | 108.31 | 138,728 | +1.41(+1.32%) |
Dec 14, 2017 | 108.76 | 109.22 | 106.71 | 106.89 | 40,693 | -1.82(-1.68%) |
Dec 13, 2017 | 107.71 | 109.81 | 107.71 | 108.72 | 44,088 | +1.05(+0.97%) |
Dec 12, 2017 | 109.13 | 109.49 | 107.48 | 107.67 | 44,771 | -1.37(-1.25%) |
Dec 11, 2017 | 109.63 | 109.95 | 108.76 | 109.03 | 51,601 | -0.73(-0.67%) |
Dec 08, 2017 | 109.95 | 110.08 | 109.40 | 109.77 | 55,525 | +0.00(+0.00%) |
Dec 07, 2017 | 110.22 | 110.22 | 109.03 | 109.77 | 45,084 | +0.09(+0.08%) |
Dec 06, 2017 | 110.13 | 110.13 | 108.90 | 109.67 | 34,603 | -0.64(-0.58%) |
Dec 05, 2017 | 110.77 | 111.64 | 109.03 | 110.31 | 56,462 | +0.00(+0.00%) |
Dec 04, 2017 | 109.49 | 111.91 | 109.40 | 110.31 | 81,923 | +1.73(+1.60%) |
Dec 01, 2017 | 108.72 | 108.72 | 107.67 | 108.58 | 32,919 | -0.37(-0.34%) |
Nov 30, 2017 | 108.85 | 109.49 | 108.03 | 108.94 | 48,384 | +0.41(+0.38%) |
Nov 29, 2017 | 107.17 | 108.67 | 105.70 | 108.53 | 40,958 | +1.55(+1.45%) |
Nov 28, 2017 | 104.97 | 107.12 | 104.93 | 106.98 | 39,252 | +2.10(+2.00%) |
Nov 27, 2017 | 105.68 | 103.47 | 104.88 | 28,116 | +0.41(+0.39%) | |
Nov 24, 2017 | 104.11 | 104.75 | 103.24 | 104.47 | 13,775 | +0.27(+0.26%) |
Nov 22, 2017 | 104.88 | 105.09 | 103.93 | 104.20 | 37,659 | -0.69(-0.65%) |
Nov 21, 2017 | 103.61 | 104.93 | 102.78 | 104.88 | 55,645 | +1.55(+1.50%) |
Nov 20, 2017 | 102.33 | 103.74 | 101.74 | 103.33 | 63,060 | +1.00(+0.98%) |
Nov 17, 2017 | 102.83 | 103.58 | 102.15 | 102.33 | 59,107 | -1.05(-1.01%) |
Nov 16, 2017 | 102.88 | 103.79 | 102.83 | 103.38 | 53,546 | +0.73(+0.71%) |
Nov 15, 2017 | 103.29 | 103.63 | 102.65 | 102.65 | 33,529 | -0.91(-0.88%) |
Nov 14, 2017 | 103.38 | 103.97 | 103.20 | 103.56 | 48,300 | +0.00(+0.00%) |
Nov 13, 2017 | 102.42 | 104.43 | 102.42 | 103.56 | 44,073 | +0.55(+0.53%) |
Nov 10, 2017 | 102.65 | 103.70 | 102.15 | 103.01 | 41,734 | +0.32(+0.31%) |
Nov 09, 2017 | 102.69 | 103.47 | 102.01 | 102.69 | 34,332 | -0.32(-0.31%) |
Nov 08, 2017 | 102.01 | 103.20 | 101.51 | 103.01 | 35,381 | +0.68(+0.67%) |
Nov 07, 2017 | 102.51 | 103.10 | 101.10 | 102.33 | 54,216 | -0.18(-0.18%) |
Nov 06, 2017 | 102.51 | 103.10 | 102.19 | 102.51 | 40,960 | +0.05(+0.04%) |
Nov 03, 2017 | 102.06 | 103.06 | 101.42 | 102.47 | 42,371 | +0.36(+0.36%) |
Nov 02, 2017 | 101.83 | 102.53 | 100.73 | 102.10 | 40,151 | +0.23(+0.22%) |
Nov 01, 2017 | 101.64 | 102.83 | 100.92 | 101.87 | 52,221 | +0.73(+0.72%) |
Oct 31, 2017 | 99.64 | 102.10 | 99.32 | 101.14 | 111,115 | +1.87(+1.88%) |
Oct 30, 2017 | 101.51 | 101.74 | 99.00 | 99.27 | 61,385 | -2.33(-2.29%) |
Oct 27, 2017 | 101.23 | 101.92 | 100.05 | 101.60 | 48,224 | +0.41(+0.41%) |
Oct 26, 2017 | 100.14 | 101.55 | 100.14 | 101.19 | 49,540 | +1.00(+1.00%) |
Oct 25, 2017 | 98.72 | 100.28 | 98.72 | 100.19 | 57,927 | +1.00(+1.01%) |
Oct 24, 2017 | 99.55 | 100.34 | 99.00 | 99.18 | 50,380 | -0.41(-0.41%) |
Oct 23, 2017 | 101.14 | 101.14 | 99.59 | 99.59 | 82,456 | -1.55(-1.53%) |
Oct 20, 2017 | 105.84 | 105.84 | 101.05 | 101.14 | 97,312 | -1.64(-1.60%) |
Oct 19, 2017 | 104.20 | 104.20 | 102.19 | 102.78 | 54,450 | -1.42(-1.37%) |
Oct 18, 2017 | 103.57 | 104.84 | 103.25 | 104.21 | 38,633 | +0.64(+0.61%) |
Oct 17, 2017 | 103.71 | 105.25 | 103.25 | 103.57 | 46,929 | -0.09(-0.09%) |
Oct 16, 2017 | 103.39 | 104.44 | 102.78 | 103.66 | 62,022 | +0.50(+0.48%) |
Oct 13, 2017 | 102.39 | 103.53 | 102.30 | 103.16 | 55,748 | +1.09(+1.07%) |
Oct 12, 2017 | 102.85 | 103.23 | 101.89 | 102.07 | 76,804 | -1.23(-1.19%) |
Oct 11, 2017 | 101.39 | 104.39 | 96.80 | 103.30 | 60,538 | +0.05(+0.04%) |
Oct 10, 2017 | 102.30 | 103.53 | 102.21 | 103.25 | 58,796 | +0.82(+0.80%) |
Oct 09, 2017 | 102.35 | 103.44 | 102.30 | 102.44 | 42,937 | +0.05(+0.04%) |
Oct 06, 2017 | 102.39 | 102.62 | 101.75 | 102.39 | 36,248 | -0.55(-0.53%) |
Oct 05, 2017 | 102.85 | 103.39 | 102.71 | 102.94 | 34,294 | +0.32(+0.31%) |
Oct 04, 2017 | 103.16 | 103.48 | 102.30 | 102.62 | 39,715 | -0.32(-0.31%) |
Oct 03, 2017 | 103.12 | 103.21 | 102.35 | 102.94 | 51,111 | -0.18(-0.18%) |
Oct 02, 2017 | 102.03 | 103.16 | 101.71 | 103.12 | 55,493 | +1.45(+1.43%) |
Sep 29, 2017 | 101.80 | 102.30 | 101.62 | 101.67 | 50,161 | -0.32(-0.31%) |
Sep 28, 2017 | 101.30 | 102.89 | 100.76 | 101.98 | 40,981 | +0.18(+0.18%) |
Sep 27, 2017 | 100.21 | 102.35 | 99.80 | 101.80 | 62,975 | +1.64(+1.63%) |
Sep 26, 2017 | 100.12 | 100.67 | 99.62 | 100.17 | 52,089 | +0.23(+0.23%) |
Sep 25, 2017 | 99.67 | 100.17 | 99.53 | 99.94 | 55,644 | +0.23(+0.23%) |
Sep 22, 2017 | 99.71 | 100.03 | 98.12 | 99.71 | 54,792 | +0.00(+0.00%) |
Sep 21, 2017 | 101.67 | 101.67 | 99.71 | 99.71 | 49,805 | -2.00(-1.97%) |
Sep 20, 2017 | 102.03 | 102.71 | 101.30 | 101.71 | 71,222 | -0.45(-0.44%) |
Sep 19, 2017 | 101.98 | 102.91 | 101.82 | 102.16 | 47,592 | +0.32(+0.31%) |
Sep 18, 2017 | 101.07 | 101.98 | 100.30 | 101.85 | 40,128 | +0.95(+0.95%) |
Sep 15, 2017 | 99.94 | 101.26 | 99.30 | 100.89 | 115,849 | +1.27(+1.28%) |
Sep 14, 2017 | 98.76 | 100.03 | 98.48 | 99.62 | 52,625 | +0.86(+0.87%) |
Sep 13, 2017 | 98.44 | 99.48 | 98.44 | 98.76 | 47,752 | -0.32(-0.32%) |
Sep 12, 2017 | 98.89 | 99.26 | 98.44 | 99.08 | 27,280 | +0.41(+0.41%) |
Sep 11, 2017 | 98.48 | 99.67 | 98.44 | 98.67 | 31,341 | +0.45(+0.46%) |
Sep 08, 2017 | 97.21 | 98.26 | 96.58 | 98.21 | 30,236 | +1.04(+1.08%) |
Sep 07, 2017 | 97.76 | 98.08 | 96.80 | 97.17 | 33,244 | -0.41(-0.42%) |
Sep 06, 2017 | 97.53 | 98.03 | 97.03 | 97.58 | 35,440 | +0.00(+0.00%) |
Sep 05, 2017 | 99.08 | 99.12 | 97.39 | 97.58 | 75,523 | -1.82(-1.83%) |
Sep 01, 2017 | 99.39 | 99.85 | 98.80 | 99.39 | 36,814 | +0.41(+0.41%) |
Aug 31, 2017 | 98.26 | 99.48 | 97.89 | 98.98 | 54,164 | +0.59(+0.60%) |
Aug 30, 2017 | 97.99 | 98.71 | 97.76 | 98.39 | 50,787 | +0.36(+0.37%) |
Aug 29, 2017 | 98.44 | 98.89 | 97.12 | 98.03 | 50,635 | -0.64(-0.64%) |
Aug 28, 2017 | 98.48 | 98.76 | 97.94 | 98.67 | 46,951 | +0.41(+0.42%) |
Aug 25, 2017 | 97.71 | 98.26 | 96.62 | 98.26 | 48,550 | +0.55(+0.56%) |
Aug 24, 2017 | 96.03 | 97.80 | 95.80 | 97.71 | 61,700 | +1.50(+1.56%) |
Aug 23, 2017 | 95.62 | 96.53 | 95.40 | 96.21 | 33,782 | +0.14(+0.14%) |
Aug 22, 2017 | 96.08 | 96.19 | 95.71 | 96.08 | 28,961 | +0.27(+0.28%) |
Aug 21, 2017 | 95.58 | 96.58 | 95.30 | 95.80 | 52,814 | +0.18(+0.19%) |
Aug 18, 2017 | 95.30 | 96.03 | 95.27 | 95.62 | 44,256 | +0.18(+0.19%) |
Aug 17, 2017 | 95.90 | 96.67 | 94.85 | 95.44 | 55,486 | -0.73(-0.76%) |
Aug 16, 2017 | 95.76 | 96.44 | 95.17 | 96.17 | 35,234 | +0.45(+0.47%) |
Aug 15, 2017 | 96.12 | 96.21 | 95.08 | 95.71 | 57,436 | -0.45(-0.47%) |
Aug 14, 2017 | 94.85 | 96.21 | 94.31 | 96.17 | 41,661 | +1.73(+1.83%) |
Aug 11, 2017 | 95.62 | 96.05 | 94.31 | 94.44 | 58,989 | -1.00(-1.05%) |
Aug 10, 2017 | 94.76 | 95.99 | 94.58 | 95.44 | 62,853 | +0.23(+0.24%) |
Aug 09, 2017 | 95.49 | 96.08 | 94.53 | 95.21 | 75,542 | -0.55(-0.57%) |
Aug 08, 2017 | 95.67 | 96.85 | 95.26 | 95.76 | 49,835 | -0.23(-0.24%) |
Aug 07, 2017 | 95.08 | 96.96 | 94.90 | 95.99 | 54,483 | +0.77(+0.81%) |
Aug 04, 2017 | 96.76 | 95.17 | 95.21 | 89,588 | -0.77(-0.80%) | |
Aug 03, 2017 | 96.03 | 97.35 | 95.90 | 95.99 | 63,964 | -0.09(-0.09%) |
Aug 02, 2017 | 96.85 | 97.39 | 94.85 | 96.08 | 48,600 | -0.82(-0.84%) |
Aug 01, 2017 | 97.08 | 97.53 | 96.35 | 96.89 | 48,671 | +0.00(+0.00%) |
Jul 31, 2017 | 96.71 | 97.21 | 96.40 | 96.89 | 48,218 | +0.50(+0.52%) |
Jul 28, 2017 | 97.03 | 97.35 | 95.67 | 96.40 | 39,277 | -0.82(-0.84%) |
Jul 27, 2017 | 96.99 | 97.80 | 96.44 | 97.21 | 40,723 | +0.50(+0.52%) |
Jul 26, 2017 | 98.12 | 98.48 | 96.67 | 96.71 | 45,672 | -1.32(-1.34%) |
Jul 25, 2017 | 97.85 | 98.21 | 97.12 | 98.03 | 62,920 | +0.91(+0.94%) |
Jul 24, 2017 | 98.44 | 98.76 | 96.99 | 97.12 | 65,170 | -1.32(-1.34%) |
Jul 21, 2017 | 98.35 | 98.76 | 97.89 | 98.44 | 44,772 | +0.23(+0.23%) |
Jul 20, 2017 | 97.62 | 99.12 | 97.62 | 98.21 | 67,197 | +0.59(+0.60%) |
Jul 19, 2017 | 96.85 | 97.71 | 96.76 | 97.62 | 58,658 | +0.81(+0.84%) |
Jul 18, 2017 | 97.40 | 97.80 | 96.27 | 96.81 | 66,155 | -0.63(-0.65%) |
Jul 17, 2017 | 97.22 | 97.67 | 96.68 | 97.45 | 71,933 | +0.41(+0.42%) |
Jul 14, 2017 | 95.64 | 97.14 | 95.64 | 97.04 | 60,646 | +1.18(+1.23%) |
Jul 13, 2017 | 96.41 | 96.41 | 95.23 | 95.86 | 119,696 | -0.50(-0.52%) |
Jul 12, 2017 | 96.95 | 97.94 | 95.86 | 96.36 | 76,884 | -0.32(-0.33%) |
Jul 11, 2017 | 100.43 | 101.56 | 95.77 | 96.68 | 157,021 | -3.07(-3.08%) |
Jul 10, 2017 | 100.25 | 101.28 | 99.17 | 99.75 | 117,695 | -0.32(-0.32%) |
Jul 07, 2017 | 98.71 | 100.25 | 98.71 | 100.07 | 39,755 | +1.81(+1.84%) |
Jul 06, 2017 | 98.58 | 99.44 | 97.67 | 98.26 | 69,636 | -1.18(-1.18%) |
Jul 05, 2017 | 101.06 | 101.20 | 99.03 | 99.44 | 57,005 | -1.58(-1.57%) |
Jul 03, 2017 | 100.02 | 101.61 | 100.00 | 101.02 | 38,527 | +1.22(+1.22%) |
Jun 30, 2017 | 99.57 | 100.34 | 98.98 | 99.80 | 57,998 | +0.45(+0.46%) |
Jun 29, 2017 | 100.34 | 100.79 | 98.53 | 99.35 | 47,222 | -0.95(-0.95%) |
Jun 28, 2017 | 99.57 | 100.75 | 99.57 | 100.30 | 49,089 | +1.09(+1.09%) |
Jun 27, 2017 | 100.30 | 100.34 | 99.16 | 99.21 | 47,724 | -1.09(-1.08%) |
Jun 26, 2017 | 99.71 | 100.52 | 99.39 | 100.30 | 57,123 | +0.90(+0.91%) |
Jun 23, 2017 | 99.35 | 99.39 | 157,742 | -0.90(-0.90%) | ||
Jun 22, 2017 | 102.01 | 102.44 | 100.20 | 100.30 | 46,508 | -1.94(-1.90%) |
Jun 21, 2017 | 101.61 | 103.19 | 101.33 | 102.24 | 86,242 | +0.95(+0.94%) |
Jun 20, 2017 | 101.74 | 102.10 | 101.11 | 101.29 | 62,078 | -0.68(-0.66%) |
Jun 19, 2017 | 101.29 | 102.15 | 100.88 | 101.97 | 58,561 | +0.81(+0.80%) |
Jun 16, 2017 | 100.30 | 101.20 | 100.16 | 101.15 | 113,017 | +0.32(+0.31%) |
Jun 15, 2017 | 99.93 | 100.88 | 99.66 | 100.84 | 38,565 | +0.27(+0.27%) |
Jun 14, 2017 | 100.70 | 101.06 | 100.25 | 100.57 | 55,895 | -0.05(-0.04%) |
Jun 13, 2017 | 100.88 | 100.97 | 99.89 | 100.61 | 44,992 | -0.18(-0.18%) |
Jun 12, 2017 | 100.20 | 101.20 | 100.20 | 100.79 | 62,239 | +0.45(+0.45%) |
Jun 09, 2017 | 98.71 | 100.48 | 98.21 | 100.34 | 62,833 | +1.72(+1.74%) |
Jun 08, 2017 | 98.58 | 99.30 | 97.92 | 98.62 | 51,919 | +0.14(+0.14%) |
Jun 07, 2017 | 97.72 | 98.76 | 97.41 | 98.49 | 66,705 | +0.59(+0.60%) |
Jun 06, 2017 | 98.31 | 98.31 | 97.46 | 97.90 | 72,490 | -0.68(-0.69%) |
Jun 05, 2017 | 98.76 | 99.25 | 98.08 | 98.58 | 63,951 | -0.41(-0.41%) |
Jun 02, 2017 | 96.68 | 99.44 | 96.50 | 98.98 | 100,543 | +2.40(+2.48%) |
Jun 01, 2017 | 95.82 | 96.77 | 95.41 | 96.59 | 97,213 | +0.99(+1.04%) |
May 31, 2017 | 95.41 | 96.09 | 95.09 | 95.59 | 52,535 | +0.18(+0.19%) |
May 30, 2017 | 94.42 | 95.46 | 94.42 | 95.41 | 54,216 | +0.63(+0.67%) |
May 26, 2017 | 94.28 | 94.82 | 94.24 | 94.78 | 51,194 | -0.14(-0.14%) |
May 25, 2017 | 95.05 | 95.53 | 94.57 | 94.91 | 64,277 | +0.27(+0.29%) |
May 24, 2017 | 93.60 | 94.78 | 93.60 | 94.64 | 63,356 | +1.27(+1.36%) |
May 23, 2017 | 93.83 | 94.01 | 92.97 | 93.38 | 71,416 | -0.23(-0.24%) |
May 22, 2017 | 92.34 | 93.78 | 92.34 | 93.60 | 54,888 | +1.33(+1.45%) |
May 19, 2017 | 91.70 | 92.61 | 91.61 | 92.27 | 63,772 | +0.43(+0.47%) |
May 18, 2017 | 91.21 | 92.04 | 90.98 | 91.84 | 65,018 | +0.32(+0.35%) |
May 17, 2017 | 91.79 | 92.34 | 91.03 | 91.52 | 96,981 | -0.90(-0.98%) |
May 16, 2017 | 93.33 | 93.69 | 92.27 | 92.43 | 54,209 | -0.72(-0.78%) |
May 15, 2017 | 93.51 | 94.09 | 93.15 | 93.15 | 62,371 | -0.54(-0.58%) |
May 12, 2017 | 94.19 | 94.19 | 93.15 | 93.69 | 57,649 | -0.41(-0.43%) |
May 11, 2017 | 93.74 | 94.28 | 93.11 | 94.10 | 48,088 | +0.14(+0.14%) |
May 10, 2017 | 93.92 | 94.73 | 93.56 | 93.96 | 55,911 | +0.05(+0.05%) |
May 09, 2017 | 94.33 | 94.87 | 93.56 | 93.92 | 55,827 | -0.32(-0.34%) |
May 08, 2017 | 94.46 | 95.05 | 94.01 | 94.24 | 57,784 | -0.54(-0.57%) |
May 05, 2017 | 93.87 | 95.14 | 93.63 | 94.78 | 65,698 | +1.04(+1.11%) |
May 04, 2017 | 93.24 | 94.10 | 93.01 | 93.74 | 116,468 | +0.63(+0.68%) |
May 03, 2017 | 93.33 | 93.51 | 92.70 | 93.11 | 91,463 | -0.27(-0.29%) |
May 02, 2017 | 94.64 | 94.71 | 93.24 | 93.38 | 58,992 | -1.18(-1.24%) |