Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.40 | 88.16 | 86.51 | 86.57 | 538,470 | -0.72(-0.82%) |
Apr 27, 2018 | 88.30 | 88.30 | 86.82 | 87.29 | 1,042,198 | -1.19(-1.34%) |
Apr 26, 2018 | 86.61 | 88.51 | 85.38 | 88.47 | 890,172 | +2.09(+2.42%) |
Apr 25, 2018 | 87.35 | 87.35 | 84.01 | 86.38 | 836,335 | -3.91(-4.33%) |
Apr 24, 2018 | 90.25 | 91.06 | 89.52 | 90.29 | 512,145 | +0.01(+0.01%) |
Apr 23, 2018 | 89.67 | 90.31 | 89.04 | 90.28 | 180,889 | +0.95(+1.07%) |
Apr 20, 2018 | 90.00 | 90.03 | 89.19 | 89.33 | 214,803 | -0.73(-0.81%) |
Apr 19, 2018 | 89.92 | 90.50 | 89.32 | 90.05 | 332,069 | -0.20(-0.22%) |
Apr 18, 2018 | 89.06 | 91.08 | 88.52 | 90.25 | 722,932 | +0.79(+0.88%) |
Apr 17, 2018 | 88.02 | 89.80 | 87.47 | 89.47 | 405,525 | +1.77(+2.01%) |
Apr 16, 2018 | 87.31 | 88.36 | 86.71 | 87.70 | 413,546 | +0.63(+0.72%) |
Apr 13, 2018 | 86.70 | 87.59 | 86.40 | 87.07 | 454,756 | +0.71(+0.82%) |
Apr 12, 2018 | 85.67 | 86.78 | 85.38 | 86.37 | 269,842 | +0.79(+0.93%) |
Apr 11, 2018 | 84.87 | 85.78 | 84.52 | 85.57 | 358,285 | +0.17(+0.19%) |
Apr 10, 2018 | 83.79 | 85.76 | 83.54 | 85.41 | 366,053 | +2.47(+2.98%) |
Apr 09, 2018 | 82.21 | 83.75 | 81.66 | 82.94 | 257,219 | +1.29(+1.58%) |
Apr 06, 2018 | 83.08 | 83.98 | 81.07 | 81.64 | 403,432 | -1.67(-2.00%) |
Apr 05, 2018 | 84.64 | 84.85 | 83.01 | 83.31 | 414,917 | -0.86(-1.02%) |
Apr 04, 2018 | 81.64 | 84.50 | 81.64 | 84.17 | 413,071 | +1.79(+2.18%) |
Apr 03, 2018 | 83.64 | 83.81 | 81.42 | 82.38 | 746,052 | -1.01(-1.21%) |
Apr 02, 2018 | 86.30 | 86.45 | 83.18 | 83.39 | 410,636 | -3.13(-3.61%) |
Mar 29, 2018 | 86.51 | 86.51 | 86.51 | 0 | +1.75(+2.07%) | |
Mar 28, 2018 | 84.68 | 85.67 | 84.24 | 84.76 | 426,802 | +0.23(+0.27%) |
Mar 27, 2018 | 85.63 | 86.39 | 84.07 | 84.53 | 386,135 | -1.11(-1.29%) |
Mar 26, 2018 | 85.16 | 85.64 | 83.56 | 85.64 | 410,104 | +1.24(+1.47%) |
Mar 23, 2018 | 86.75 | 87.08 | 84.29 | 84.40 | 431,796 | -2.69(-3.09%) |
Mar 22, 2018 | 87.61 | 88.71 | 87.05 | 87.09 | 219,695 | -1.10(-1.24%) |
Mar 21, 2018 | 89.10 | 89.36 | 87.80 | 88.19 | 247,268 | -0.89(-1.00%) |
Mar 20, 2018 | 88.21 | 89.64 | 85.92 | 89.08 | 291,366 | +0.85(+0.97%) |
Mar 19, 2018 | 89.15 | 89.24 | 87.55 | 88.23 | 339,495 | -0.92(-1.03%) |
Mar 16, 2018 | 89.45 | 89.60 | 88.31 | 89.15 | 515,917 | -0.32(-0.36%) |
Mar 15, 2018 | 90.21 | 90.51 | 89.10 | 89.47 | 366,288 | -0.84(-0.93%) |
Mar 14, 2018 | 90.53 | 90.71 | 89.65 | 90.31 | 342,431 | +0.10(+0.11%) |
Mar 13, 2018 | 90.50 | 90.81 | 89.21 | 90.22 | 595,497 | +0.06(+0.07%) |
Mar 12, 2018 | 90.41 | 90.80 | 89.39 | 90.16 | 287,953 | -0.03(-0.03%) |
Mar 09, 2018 | 88.19 | 91.03 | 88.19 | 90.19 | 541,128 | +2.33(+2.65%) |
Mar 08, 2018 | 87.62 | 87.99 | 86.97 | 87.86 | 258,074 | +0.72(+0.82%) |
Mar 07, 2018 | 88.04 | 86.91 | 87.14 | 507,429 | -0.73(-0.84%) | |
Mar 06, 2018 | 85.55 | 88.13 | 85.42 | 87.88 | 689,133 | +2.43(+2.84%) |
Mar 05, 2018 | 83.73 | 85.73 | 83.64 | 85.44 | 231,659 | +1.43(+1.70%) |
Mar 02, 2018 | 83.29 | 84.18 | 83.02 | 84.01 | 308,009 | +0.18(+0.21%) |
Mar 01, 2018 | 85.29 | 85.29 | 83.38 | 83.84 | 254,116 | -1.63(-1.90%) |
Feb 28, 2018 | 85.73 | 86.58 | 85.41 | 85.46 | 547,692 | -0.05(-0.06%) |
Feb 27, 2018 | 84.73 | 85.75 | 83.93 | 85.51 | 464,821 | +1.01(+1.19%) |
Feb 26, 2018 | 85.35 | 85.54 | 84.31 | 84.50 | 383,382 | -0.33(-0.39%) |
Feb 23, 2018 | 85.46 | 85.46 | 84.13 | 84.84 | 547,820 | -0.18(-0.21%) |
Feb 22, 2018 | 86.06 | 85.01 | 531,562 | -0.33(-0.39%) | ||
Feb 21, 2018 | 87.76 | 88.66 | 85.31 | 85.35 | 522,364 | -2.49(-2.83%) |
Feb 20, 2018 | 85.43 | 88.30 | 84.92 | 87.84 | 776,709 | +2.15(+2.50%) |
Feb 16, 2018 | 85.69 | 85.69 | 85.69 | 0 | -0.87(-1.01%) | |
Feb 15, 2018 | 92.19 | 92.19 | 85.32 | 86.56 | 1,060,081 | -6.57(-7.05%) |
Feb 14, 2018 | 90.90 | 93.41 | 90.34 | 93.13 | 582,780 | +2.00(+2.19%) |
Feb 13, 2018 | 90.01 | 91.21 | 89.21 | 91.13 | 496,211 | +1.02(+1.13%) |
Feb 12, 2018 | 89.68 | 90.77 | 88.80 | 90.11 | 648,929 | +0.70(+0.78%) |
Feb 09, 2018 | 89.55 | 90.63 | 87.46 | 89.41 | 384,837 | +0.81(+0.92%) |
Feb 08, 2018 | 92.41 | 92.46 | 88.30 | 88.60 | 404,265 | -3.71(-4.02%) |
Feb 07, 2018 | 92.11 | 93.05 | 91.57 | 92.31 | 337,422 | -0.06(-0.06%) |
Feb 06, 2018 | 92.10 | 93.14 | 91.28 | 92.37 | 394,660 | -2.03(-2.15%) |
Feb 05, 2018 | 96.55 | 96.76 | 93.15 | 94.40 | 214,709 | -2.42(-2.50%) |
Feb 02, 2018 | 97.84 | 98.09 | 96.76 | 96.82 | 204,577 | -1.30(-1.33%) |
Feb 01, 2018 | 97.99 | 98.75 | 97.64 | 98.12 | 282,757 | -0.06(-0.06%) |
Jan 31, 2018 | 99.64 | 100.45 | 97.90 | 98.18 | 514,609 | -0.57(-0.58%) |
Jan 30, 2018 | 100.01 | 100.01 | 98.21 | 98.75 | 319,546 | -1.59(-1.58%) |
Jan 29, 2018 | 99.10 | 100.73 | 98.99 | 100.34 | 372,752 | +0.86(+0.87%) |
Jan 26, 2018 | 99.12 | 99.67 | 97.99 | 99.48 | 306,866 | +0.49(+0.49%) |
Jan 25, 2018 | 98.87 | 99.77 | 98.25 | 98.99 | 249,925 | +0.71(+0.72%) |
Jan 24, 2018 | 98.28 | 98.92 | 96.92 | 98.28 | 561,084 | -0.08(-0.08%) |
Jan 23, 2018 | 98.30 | 99.61 | 97.99 | 98.36 | 380,053 | +0.10(+0.10%) |
Jan 22, 2018 | 98.10 | 98.50 | 97.86 | 98.26 | 211,287 | -0.32(-0.33%) |
Jan 19, 2018 | 96.50 | 99.09 | 96.50 | 98.59 | 358,550 | +1.98(+2.05%) |
Jan 18, 2018 | 97.57 | 97.80 | 95.67 | 96.61 | 399,580 | -0.75(-0.77%) |
Jan 17, 2018 | 95.95 | 98.08 | 95.38 | 97.36 | 788,107 | +1.64(+1.71%) |
Jan 16, 2018 | 96.04 | 97.16 | 95.36 | 95.72 | 343,436 | +0.09(+0.09%) |
Jan 12, 2018 | 95.64 | 95.64 | 95.64 | 0 | -1.32(-1.36%) | |
Jan 11, 2018 | 97.90 | 97.90 | 96.44 | 96.96 | 479,986 | -1.10(-1.12%) |
Jan 10, 2018 | 100.02 | 100.02 | 97.71 | 98.05 | 194,395 | -2.05(-2.05%) |
Jan 09, 2018 | 99.59 | 100.34 | 99.12 | 100.11 | 241,553 | +0.88(+0.89%) |
Jan 08, 2018 | 98.64 | 99.41 | 98.08 | 99.23 | 157,322 | +0.56(+0.57%) |
Jan 05, 2018 | 97.75 | 99.16 | 97.75 | 98.67 | 160,384 | +1.22(+1.26%) |
Jan 04, 2018 | 97.72 | 98.00 | 96.72 | 97.45 | 376,129 | -0.03(-0.03%) |
Jan 03, 2018 | 97.53 | 97.83 | 96.96 | 97.48 | 198,901 | +0.12(+0.12%) |
Jan 02, 2018 | 96.87 | 97.66 | 96.43 | 97.36 | 342,834 | +0.81(+0.84%) |
Dec 29, 2017 | 96.55 | 96.55 | 96.55 | 0 | -0.34(-0.35%) | |
Dec 28, 2017 | 97.51 | 97.51 | 96.33 | 96.89 | 131,939 | -0.36(-0.37%) |
Dec 27, 2017 | 97.07 | 98.04 | 96.44 | 97.25 | 160,358 | +0.20(+0.20%) |
Dec 26, 2017 | 97.35 | 97.63 | 96.84 | 97.05 | 165,040 | -0.34(-0.35%) |
Dec 22, 2017 | 97.82 | 98.33 | 96.74 | 97.40 | 402,011 | -0.21(-0.21%) |
Dec 21, 2017 | 98.11 | 98.20 | 97.24 | 97.60 | 254,096 | -0.54(-0.55%) |
Dec 20, 2017 | 97.49 | 98.53 | 97.17 | 98.14 | 212,697 | +0.64(+0.65%) |
Dec 19, 2017 | 96.41 | 97.70 | 96.28 | 97.50 | 278,375 | +1.02(+1.05%) |
Dec 18, 2017 | 97.25 | 98.17 | 95.71 | 96.49 | 237,662 | -0.12(-0.12%) |
Dec 15, 2017 | 96.35 | 97.88 | 96.26 | 96.60 | 668,202 | +0.48(+0.50%) |
Dec 14, 2017 | 96.40 | 97.21 | 96.00 | 96.12 | 228,444 | -0.49(-0.51%) |
Dec 13, 2017 | 96.87 | 97.70 | 96.45 | 96.61 | 295,515 | -0.25(-0.26%) |
Dec 12, 2017 | 97.12 | 97.20 | 96.42 | 96.87 | 224,237 | -0.08(-0.08%) |
Dec 11, 2017 | 97.41 | 97.50 | 96.85 | 96.95 | 179,255 | -0.54(-0.55%) |
Dec 08, 2017 | 97.39 | 97.73 | 95.68 | 97.49 | 338,887 | +0.02(+0.02%) |
Dec 07, 2017 | 97.21 | 97.77 | 96.74 | 97.47 | 223,560 | +0.41(+0.42%) |
Dec 06, 2017 | 97.33 | 98.24 | 97.02 | 97.05 | 255,585 | -0.29(-0.30%) |
Dec 05, 2017 | 97.14 | 98.16 | 96.96 | 97.35 | 285,126 | +0.10(+0.10%) |
Dec 04, 2017 | 97.58 | 97.58 | 97.17 | 97.25 | 352,182 | +0.27(+0.28%) |
Dec 01, 2017 | 97.44 | 97.64 | 95.13 | 96.98 | 295,292 | -0.80(-0.82%) |
Nov 30, 2017 | 98.17 | 98.98 | 97.26 | 97.78 | 349,041 | +0.05(+0.05%) |
Nov 29, 2017 | 94.68 | 98.19 | 94.68 | 97.73 | 417,097 | +3.45(+3.66%) |
Nov 28, 2017 | 95.43 | 95.58 | 93.52 | 94.28 | 456,566 | -0.84(-0.88%) |
Nov 27, 2017 | 95.36 | 96.32 | 94.83 | 95.12 | 279,201 | -0.24(-0.26%) |
Nov 24, 2017 | 96.19 | 96.70 | 94.91 | 95.36 | 99,970 | -1.10(-1.14%) |
Nov 22, 2017 | 97.88 | 98.40 | 96.31 | 96.46 | 245,503 | -1.18(-1.21%) |
Nov 21, 2017 | 97.36 | 97.97 | 97.23 | 97.64 | 426,781 | +0.56(+0.57%) |
Nov 20, 2017 | 97.20 | 97.29 | 96.24 | 97.08 | 180,505 | +0.25(+0.26%) |
Nov 17, 2017 | 96.32 | 97.20 | 95.96 | 96.83 | 220,280 | +0.25(+0.26%) |
Nov 16, 2017 | 96.42 | 97.41 | 95.76 | 96.58 | 378,193 | +0.32(+0.34%) |
Nov 15, 2017 | 98.06 | 98.12 | 96.18 | 96.25 | 480,211 | -2.43(-2.46%) |
Nov 14, 2017 | 99.17 | 99.76 | 98.33 | 98.68 | 288,416 | -0.76(-0.77%) |
Nov 13, 2017 | 99.34 | 99.96 | 98.45 | 99.44 | 275,371 | -0.02(-0.02%) |
Nov 10, 2017 | 99.01 | 99.74 | 98.09 | 99.46 | 258,190 | +0.22(+0.22%) |
Nov 09, 2017 | 98.83 | 99.52 | 97.99 | 99.25 | 333,694 | +0.19(+0.19%) |
Nov 08, 2017 | 98.70 | 99.22 | 98.46 | 99.06 | 284,873 | +0.20(+0.20%) |
Nov 07, 2017 | 98.25 | 99.10 | 98.03 | 98.86 | 201,664 | +0.43(+0.44%) |
Nov 06, 2017 | 98.48 | 99.06 | 97.92 | 98.43 | 262,600 | -0.34(-0.35%) |
Nov 03, 2017 | 97.94 | 99.06 | 97.69 | 98.78 | 211,997 | +0.93(+0.95%) |
Nov 02, 2017 | 98.73 | 100.04 | 97.84 | 97.85 | 324,671 | -0.87(-0.88%) |
Nov 01, 2017 | 99.17 | 99.73 | 98.53 | 98.72 | 511,079 | -0.50(-0.50%) |
Oct 31, 2017 | 99.23 | 99.80 | 98.53 | 99.22 | 558,294 | +0.05(+0.05%) |
Oct 30, 2017 | 98.63 | 99.79 | 98.25 | 99.17 | 486,399 | +0.19(+0.19%) |
Oct 27, 2017 | 99.01 | 99.40 | 97.86 | 98.98 | 629,976 | +0.23(+0.23%) |
Oct 26, 2017 | 97.85 | 101.14 | 96.03 | 98.76 | 1,017,781 | +9.08(+10.13%) |
Oct 25, 2017 | 90.47 | 91.05 | 89.35 | 89.68 | 726,686 | -0.74(-0.82%) |
Oct 24, 2017 | 90.88 | 91.05 | 90.20 | 90.42 | 224,158 | -0.10(-0.11%) |
Oct 23, 2017 | 92.01 | 92.24 | 90.45 | 90.52 | 319,401 | -1.30(-1.42%) |
Oct 20, 2017 | 90.74 | 92.01 | 90.65 | 91.82 | 334,226 | +1.53(+1.69%) |
Oct 19, 2017 | 90.54 | 90.84 | 89.36 | 90.29 | 511,427 | -0.13(-0.14%) |
Oct 18, 2017 | 91.04 | 91.81 | 89.98 | 90.42 | 668,437 | -0.58(-0.63%) |
Oct 17, 2017 | 90.52 | 92.98 | 87.84 | 91.00 | 2,201,338 | -2.48(-2.65%) |
Oct 16, 2017 | 92.81 | 93.66 | 92.55 | 93.47 | 264,577 | +0.49(+0.53%) |
Oct 13, 2017 | 92.66 | 93.37 | 91.93 | 92.98 | 183,550 | +0.11(+0.12%) |
Oct 12, 2017 | 92.13 | 92.99 | 91.59 | 92.88 | 469,979 | +1.08(+1.18%) |
Oct 11, 2017 | 92.31 | 92.46 | 91.55 | 91.79 | 205,305 | -0.55(-0.59%) |
Oct 10, 2017 | 91.92 | 92.34 | 91.50 | 92.34 | 276,300 | +0.43(+0.47%) |
Oct 09, 2017 | 92.98 | 93.13 | 91.56 | 91.91 | 182,930 | -1.35(-1.45%) |
Oct 06, 2017 | 92.82 | 93.80 | 92.54 | 93.26 | 227,773 | +0.60(+0.64%) |
Oct 05, 2017 | 92.89 | 93.00 | 92.01 | 92.66 | 282,989 | -0.15(-0.16%) |
Oct 04, 2017 | 92.18 | 92.84 | 91.60 | 92.81 | 389,262 | +0.36(+0.39%) |
Oct 03, 2017 | 94.06 | 94.06 | 92.22 | 92.45 | 344,938 | -1.91(-2.02%) |
Oct 02, 2017 | 94.45 | 95.02 | 93.91 | 94.35 | 400,110 | +0.30(+0.32%) |
Sep 29, 2017 | 93.99 | 94.52 | 93.71 | 94.05 | 446,413 | -0.05(-0.05%) |
Sep 28, 2017 | 93.42 | 94.13 | 92.59 | 94.10 | 430,234 | +0.57(+0.61%) |
Sep 27, 2017 | 93.57 | 93.75 | 92.81 | 93.53 | 253,107 | +0.52(+0.56%) |
Sep 26, 2017 | 93.30 | 93.55 | 92.93 | 93.01 | 388,930 | -0.06(-0.06%) |
Sep 25, 2017 | 92.13 | 93.24 | 91.86 | 93.07 | 198,839 | +0.05(+0.05%) |
Sep 22, 2017 | 92.12 | 93.13 | 92.03 | 93.02 | 153,138 | +1.06(+1.15%) |
Sep 21, 2017 | 92.50 | 92.82 | 91.63 | 91.97 | 378,927 | -0.54(-0.58%) |
Sep 20, 2017 | 92.61 | 93.05 | 91.87 | 92.51 | 274,708 | +0.12(+0.13%) |
Sep 19, 2017 | 94.48 | 94.48 | 92.35 | 92.39 | 361,309 | -2.14(-2.26%) |
Sep 18, 2017 | 93.68 | 94.59 | 92.93 | 94.53 | 376,217 | +0.82(+0.88%) |
Sep 15, 2017 | 91.84 | 94.03 | 91.70 | 93.71 | 779,340 | +4.13(+4.61%) |
Sep 14, 2017 | 88.80 | 89.66 | 88.33 | 89.57 | 269,338 | +0.67(+0.76%) |
Sep 13, 2017 | 89.03 | 89.21 | 88.81 | 88.90 | 279,738 | -0.31(-0.35%) |
Sep 12, 2017 | 89.19 | 89.40 | 88.71 | 89.21 | 292,392 | -0.03(-0.03%) |
Sep 11, 2017 | 90.09 | 90.35 | 89.11 | 89.24 | 512,969 | -0.09(-0.10%) |
Sep 08, 2017 | 87.20 | 89.73 | 86.92 | 89.33 | 706,429 | +2.11(+2.42%) |
Sep 07, 2017 | 86.98 | 87.63 | 86.58 | 87.22 | 504,640 | +0.35(+0.40%) |
Sep 06, 2017 | 85.81 | 87.16 | 85.26 | 86.87 | 1,284,840 | +1.35(+1.58%) |
Sep 05, 2017 | 85.24 | 85.99 | 84.88 | 85.52 | 532,536 | +0.04(+0.05%) |
Sep 01, 2017 | 85.12 | 85.59 | 84.28 | 85.48 | 326,796 | +0.44(+0.52%) |
Aug 31, 2017 | 83.96 | 85.13 | 83.48 | 85.04 | 302,760 | +1.08(+1.29%) |
Aug 30, 2017 | 82.93 | 84.03 | 82.66 | 83.96 | 144,061 | +0.83(+1.00%) |
Aug 29, 2017 | 82.41 | 83.21 | 82.18 | 83.13 | 215,730 | +0.37(+0.45%) |
Aug 28, 2017 | 83.72 | 83.72 | 82.57 | 82.76 | 347,964 | -0.71(-0.85%) |
Aug 25, 2017 | 83.81 | 84.13 | 83.45 | 83.47 | 128,701 | -0.18(-0.21%) |
Aug 24, 2017 | 83.02 | 83.66 | 82.41 | 83.64 | 218,655 | +1.05(+1.27%) |
Aug 23, 2017 | 83.42 | 83.42 | 82.60 | 82.60 | 247,705 | -1.30(-1.55%) |
Aug 22, 2017 | 83.32 | 84.15 | 83.03 | 83.90 | 196,496 | +0.58(+0.69%) |
Aug 21, 2017 | 83.29 | 83.92 | 82.74 | 83.32 | 241,745 | +0.13(+0.15%) |
Aug 18, 2017 | 83.37 | 83.94 | 82.34 | 83.19 | 255,473 | -0.16(-0.19%) |
Aug 17, 2017 | 84.03 | 84.39 | 83.23 | 83.35 | 340,032 | -0.66(-0.79%) |
Aug 16, 2017 | 83.57 | 84.47 | 83.27 | 84.02 | 280,503 | +0.56(+0.67%) |
Aug 15, 2017 | 83.20 | 84.27 | 82.87 | 83.46 | 255,817 | +0.31(+0.38%) |
Aug 14, 2017 | 83.74 | 83.89 | 82.99 | 83.15 | 224,483 | +0.17(+0.20%) |
Aug 11, 2017 | 82.59 | 83.86 | 82.42 | 82.98 | 255,935 | +0.23(+0.28%) |
Aug 10, 2017 | 84.15 | 84.15 | 82.53 | 82.75 | 374,841 | -1.63(-1.93%) |
Aug 09, 2017 | 84.63 | 84.86 | 83.75 | 84.38 | 366,434 | -0.34(-0.40%) |
Aug 08, 2017 | 84.69 | 85.06 | 83.61 | 84.72 | 355,318 | -0.34(-0.40%) |
Aug 07, 2017 | 84.55 | 85.09 | 84.10 | 85.06 | 461,253 | +0.64(+0.76%) |
Aug 04, 2017 | 85.55 | 85.57 | 84.06 | 84.42 | 308,096 | -1.08(-1.27%) |
Aug 03, 2017 | 85.37 | 86.07 | 84.90 | 85.50 | 362,758 | +0.14(+0.16%) |
Aug 02, 2017 | 85.92 | 86.12 | 84.09 | 85.36 | 582,981 | -0.42(-0.49%) |
Aug 01, 2017 | 87.25 | 87.25 | 85.44 | 85.78 | 756,529 | -0.88(-1.01%) |
Jul 31, 2017 | 87.80 | 87.87 | 85.74 | 86.66 | 769,862 | -0.83(-0.95%) |
Jul 28, 2017 | 89.15 | 90.38 | 86.72 | 87.49 | 809,161 | -2.65(-2.94%) |
Jul 27, 2017 | 86.96 | 92.14 | 78.18 | 90.14 | 3,137,667 | -0.40(-0.44%) |
Jul 26, 2017 | 92.14 | 92.57 | 90.45 | 90.54 | 307,744 | -1.75(-1.89%) |
Jul 25, 2017 | 91.84 | 92.39 | 91.62 | 92.29 | 452,476 | +0.52(+0.56%) |
Jul 24, 2017 | 90.86 | 91.82 | 90.52 | 91.77 | 244,682 | +0.91(+1.00%) |
Jul 21, 2017 | 91.32 | 91.64 | 90.29 | 90.86 | 221,545 | -0.47(-0.51%) |
Jul 20, 2017 | 92.15 | 91.22 | 91.33 | 172,685 | -0.55(-0.60%) | |
Jul 19, 2017 | 91.72 | 92.21 | 90.32 | 91.88 | 242,599 | +0.18(+0.19%) |
Jul 18, 2017 | 91.16 | 91.81 | 91.16 | 91.70 | 243,324 | +0.18(+0.19%) |
Jul 17, 2017 | 91.35 | 91.67 | 90.44 | 91.53 | 160,772 | +0.19(+0.20%) |
Jul 14, 2017 | 91.47 | 91.76 | 91.24 | 91.34 | 146,881 | -0.03(-0.03%) |
Jul 13, 2017 | 91.99 | 92.13 | 90.33 | 91.37 | 191,465 | -0.42(-0.46%) |
Jul 12, 2017 | 91.74 | 92.62 | 91.71 | 91.79 | 170,563 | +0.43(+0.47%) |
Jul 11, 2017 | 91.11 | 91.87 | 90.71 | 91.36 | 201,167 | +0.25(+0.28%) |
Jul 10, 2017 | 93.25 | 93.25 | 91.03 | 91.11 | 278,199 | -2.29(-2.45%) |
Jul 07, 2017 | 91.92 | 93.59 | 91.92 | 93.40 | 204,976 | +1.95(+2.13%) |
Jul 06, 2017 | 91.10 | 92.23 | 91.01 | 91.45 | 353,801 | -0.55(-0.59%) |
Jul 05, 2017 | 91.19 | 92.13 | 90.78 | 92.00 | 217,466 | +0.84(+0.92%) |
Jul 03, 2017 | 92.61 | 92.96 | 91.10 | 91.16 | 162,443 | -1.06(-1.15%) |
Jun 30, 2017 | 92.01 | 92.58 | 91.60 | 92.22 | 263,180 | +0.10(+0.11%) |
Jun 29, 2017 | 93.88 | 94.38 | 91.34 | 92.12 | 345,864 | -1.77(-1.88%) |
Jun 28, 2017 | 93.45 | 94.01 | 92.82 | 93.89 | 290,384 | +0.43(+0.46%) |
Jun 27, 2017 | 94.11 | 94.51 | 93.35 | 93.46 | 282,741 | -0.87(-0.92%) |
Jun 26, 2017 | 94.36 | 94.45 | 93.42 | 94.33 | 240,370 | +0.25(+0.27%) |
Jun 23, 2017 | 94.45 | 94.54 | 93.72 | 94.08 | 423,299 | -0.04(-0.04%) |
Jun 22, 2017 | 93.99 | 94.73 | 93.99 | 94.11 | 195,163 | -0.10(-0.10%) |
Jun 21, 2017 | 94.23 | 94.44 | 93.40 | 94.21 | 247,702 | +0.48(+0.51%) |
Jun 20, 2017 | 94.35 | 95.27 | 93.59 | 93.73 | 191,664 | -0.89(-0.94%) |
Jun 19, 2017 | 94.09 | 94.66 | 93.59 | 94.62 | 270,033 | +0.99(+1.05%) |
Jun 16, 2017 | 93.30 | 94.37 | 92.74 | 93.64 | 495,628 | -0.26(-0.28%) |
Jun 15, 2017 | 93.57 | 94.34 | 92.99 | 93.90 | 207,434 | -0.69(-0.73%) |
Jun 14, 2017 | 95.40 | 96.03 | 94.01 | 94.59 | 213,028 | -0.66(-0.70%) |
Jun 13, 2017 | 94.23 | 95.43 | 93.44 | 95.26 | 270,423 | +1.50(+1.60%) |
Jun 12, 2017 | 95.29 | 95.35 | 92.66 | 93.75 | 492,097 | -1.81(-1.89%) |
Jun 09, 2017 | 96.46 | 96.88 | 94.56 | 95.56 | 276,337 | -0.85(-0.88%) |
Jun 08, 2017 | 97.01 | 97.01 | 96.06 | 96.41 | 242,268 | -0.61(-0.63%) |
Jun 07, 2017 | 97.35 | 97.44 | 96.14 | 97.02 | 195,313 | +0.19(+0.19%) |
Jun 06, 2017 | 96.20 | 97.34 | 94.92 | 96.84 | 324,446 | +0.04(+0.04%) |
Jun 05, 2017 | 96.76 | 97.48 | 96.16 | 96.80 | 232,446 | +0.27(+0.28%) |
Jun 02, 2017 | 97.02 | 97.08 | 96.12 | 96.52 | 236,441 | +0.04(+0.04%) |
Jun 01, 2017 | 95.07 | 96.67 | 94.47 | 96.49 | 311,247 | +1.82(+1.93%) |
May 31, 2017 | 95.13 | 95.55 | 94.58 | 94.66 | 232,084 | -0.33(-0.35%) |
May 30, 2017 | 94.49 | 95.21 | 94.39 | 94.99 | 218,680 | +0.31(+0.33%) |
May 26, 2017 | 94.01 | 94.90 | 93.54 | 94.68 | 267,527 | +0.56(+0.59%) |
May 25, 2017 | 93.52 | 94.45 | 92.98 | 94.12 | 165,652 | +0.83(+0.89%) |
May 24, 2017 | 93.17 | 93.50 | 92.12 | 93.29 | 217,642 | +0.31(+0.34%) |
May 23, 2017 | 93.26 | 93.66 | 92.71 | 92.98 | 209,966 | -0.27(-0.29%) |
May 22, 2017 | 92.99 | 93.80 | 92.64 | 93.26 | 221,358 | +0.26(+0.28%) |
May 19, 2017 | 92.79 | 93.25 | 92.37 | 92.99 | 224,873 | +0.22(+0.24%) |
May 18, 2017 | 93.32 | 94.48 | 92.72 | 92.77 | 388,437 | -0.93(-0.99%) |
May 17, 2017 | 93.91 | 94.26 | 92.68 | 93.69 | 373,245 | -0.21(-0.23%) |
May 16, 2017 | 93.53 | 94.08 | 92.93 | 93.91 | 372,175 | +0.67(+0.72%) |
May 15, 2017 | 91.78 | 93.49 | 91.78 | 93.24 | 196,467 | +1.11(+1.21%) |
May 12, 2017 | 92.59 | 92.85 | 92.05 | 92.12 | 249,152 | -0.45(-0.48%) |
May 11, 2017 | 92.21 | 92.78 | 91.72 | 92.57 | 230,736 | -0.01(-0.01%) |
May 10, 2017 | 92.61 | 92.89 | 92.05 | 92.58 | 386,559 | -0.63(-0.68%) |
May 09, 2017 | 93.88 | 93.91 | 92.98 | 93.22 | 435,857 | -0.68(-0.73%) |
May 08, 2017 | 94.20 | 94.61 | 93.37 | 93.90 | 284,060 | -0.30(-0.32%) |
May 05, 2017 | 93.57 | 94.51 | 93.08 | 94.20 | 314,431 | +0.72(+0.77%) |
May 04, 2017 | 92.36 | 93.68 | 91.81 | 93.48 | 394,100 | +1.40(+1.52%) |
May 03, 2017 | 91.66 | 92.20 | 91.28 | 92.08 | 405,661 | +0.11(+0.12%) |
May 02, 2017 | 91.16 | 92.20 | 90.74 | 91.98 | 449,745 | +1.04(+1.15%) |