Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.92 | 97.87 | 96.44 | 96.47 | 223,721 | -0.33(-0.34%) |
May 30, 2018 | 97.73 | 98.06 | 96.14 | 96.80 | 336,491 | -0.31(-0.32%) |
May 29, 2018 | 96.52 | 97.34 | 96.10 | 97.10 | 303,763 | +0.01(+0.01%) |
May 25, 2018 | 97.09 | 97.09 | 97.09 | 0 | -0.32(-0.33%) | |
May 24, 2018 | 97.74 | 97.89 | 96.71 | 97.41 | 399,080 | -0.28(-0.28%) |
May 23, 2018 | 96.69 | 97.99 | 96.51 | 97.69 | 349,511 | +0.58(+0.60%) |
May 22, 2018 | 98.36 | 98.83 | 96.98 | 97.10 | 169,951 | -0.74(-0.76%) |
May 21, 2018 | 98.10 | 98.83 | 96.44 | 97.84 | 294,641 | +0.28(+0.28%) |
May 18, 2018 | 98.20 | 98.81 | 97.45 | 97.57 | 224,665 | -0.24(-0.24%) |
May 17, 2018 | 97.36 | 98.49 | 97.04 | 97.80 | 156,650 | +0.01(+0.01%) |
May 16, 2018 | 97.72 | 99.14 | 97.27 | 97.79 | 179,682 | +0.23(+0.23%) |
May 15, 2018 | 97.95 | 97.95 | 95.99 | 97.57 | 372,751 | -0.93(-0.94%) |
May 14, 2018 | 100.28 | 100.48 | 98.40 | 98.50 | 205,402 | -1.54(-1.54%) |
May 11, 2018 | 100.39 | 100.51 | 99.56 | 100.04 | 191,585 | -0.18(-0.18%) |
May 10, 2018 | 99.77 | 100.72 | 99.55 | 100.22 | 271,489 | +0.47(+0.48%) |
May 09, 2018 | 100.66 | 102.20 | 99.06 | 99.74 | 314,259 | -0.87(-0.86%) |
May 08, 2018 | 100.14 | 101.30 | 99.92 | 100.61 | 174,122 | -0.31(-0.30%) |
May 07, 2018 | 100.12 | 101.79 | 99.00 | 100.92 | 143,607 | +1.10(+1.10%) |
May 04, 2018 | 96.08 | 100.58 | 95.81 | 99.82 | 308,624 | +3.70(+3.85%) |
May 03, 2018 | 95.66 | 98.58 | 94.37 | 96.12 | 303,750 | -0.11(-0.11%) |
May 02, 2018 | 99.79 | 100.57 | 96.05 | 96.23 | 390,354 | -3.17(-3.19%) |
May 01, 2018 | 97.12 | 102.91 | 94.40 | 99.41 | 883,732 | -4.35(-4.19%) |
Apr 30, 2018 | 105.36 | 110.11 | 103.75 | 103.76 | 502,996 | -0.92(-0.88%) |
Apr 27, 2018 | 105.79 | 105.79 | 103.78 | 104.67 | 478,628 | -0.45(-0.43%) |
Apr 26, 2018 | 104.80 | 106.77 | 104.73 | 105.13 | 182,059 | +1.28(+1.24%) |
Apr 25, 2018 | 104.05 | 105.08 | 102.03 | 103.84 | 237,998 | -0.35(-0.33%) |
Apr 24, 2018 | 106.55 | 107.31 | 102.99 | 104.19 | 206,424 | -1.82(-1.71%) |
Apr 23, 2018 | 107.21 | 108.04 | 105.27 | 106.01 | 162,042 | -0.84(-0.79%) |
Apr 20, 2018 | 108.16 | 108.50 | 106.53 | 106.85 | 240,804 | -1.82(-1.67%) |
Apr 19, 2018 | 109.06 | 110.38 | 108.06 | 108.67 | 138,624 | -0.82(-0.75%) |
Apr 18, 2018 | 109.41 | 110.40 | 108.65 | 109.49 | 131,585 | +0.48(+0.44%) |
Apr 17, 2018 | 106.46 | 109.44 | 106.17 | 109.00 | 207,561 | +3.39(+3.21%) |
Apr 16, 2018 | 105.21 | 106.16 | 104.17 | 105.61 | 191,817 | +1.01(+0.96%) |
Apr 13, 2018 | 106.08 | 106.08 | 104.05 | 104.61 | 102,916 | -1.25(-1.18%) |
Apr 12, 2018 | 105.30 | 106.32 | 104.90 | 105.85 | 130,176 | +1.17(+1.11%) |
Apr 11, 2018 | 103.03 | 105.31 | 103.03 | 104.69 | 159,413 | +1.14(+1.10%) |
Apr 10, 2018 | 103.83 | 104.69 | 102.85 | 103.55 | 215,226 | +1.09(+1.06%) |
Apr 09, 2018 | 103.06 | 104.50 | 102.40 | 102.46 | 124,613 | +0.17(+0.16%) |
Apr 06, 2018 | 103.86 | 104.64 | 101.56 | 102.29 | 224,357 | -2.43(-2.32%) |
Apr 05, 2018 | 102.94 | 105.50 | 102.94 | 104.72 | 351,836 | +3.12(+3.07%) |
Apr 04, 2018 | 97.63 | 102.02 | 97.63 | 101.60 | 192,663 | +2.39(+2.41%) |
Apr 03, 2018 | 98.90 | 99.83 | 97.84 | 99.21 | 259,104 | +0.74(+0.75%) |
Apr 02, 2018 | 100.24 | 101.96 | 97.39 | 98.47 | 278,342 | -2.17(-2.16%) |
Mar 29, 2018 | 100.64 | 100.64 | 100.64 | 0 | +3.08(+3.16%) | |
Mar 28, 2018 | 100.43 | 100.95 | 96.78 | 97.56 | 299,244 | -2.57(-2.57%) |
Mar 27, 2018 | 104.28 | 104.56 | 99.79 | 100.13 | 352,130 | -3.68(-3.54%) |
Mar 26, 2018 | 103.80 | 104.13 | 101.75 | 103.81 | 434,935 | +1.68(+1.65%) |
Mar 23, 2018 | 105.52 | 106.25 | 102.08 | 102.12 | 316,589 | -3.49(-3.30%) |
Mar 22, 2018 | 107.01 | 107.74 | 105.36 | 105.61 | 222,144 | -2.04(-1.89%) |
Mar 21, 2018 | 106.56 | 108.37 | 106.07 | 107.65 | 148,488 | +1.09(+1.02%) |
Mar 20, 2018 | 106.08 | 107.46 | 106.08 | 106.56 | 183,616 | +0.20(+0.19%) |
Mar 19, 2018 | 106.44 | 107.11 | 104.48 | 106.36 | 171,261 | -0.59(-0.55%) |
Mar 16, 2018 | 108.06 | 108.06 | 105.89 | 106.96 | 374,283 | -0.70(-0.65%) |
Mar 15, 2018 | 107.88 | 109.13 | 106.77 | 107.66 | 202,092 | +0.24(+0.22%) |
Mar 14, 2018 | 106.83 | 108.14 | 105.10 | 107.42 | 158,131 | +1.12(+1.05%) |
Mar 13, 2018 | 108.76 | 109.59 | 106.21 | 106.31 | 290,202 | -2.02(-1.86%) |
Mar 12, 2018 | 105.64 | 108.87 | 105.29 | 108.32 | 342,850 | -1.65(-1.50%) |
Mar 09, 2018 | 110.34 | 114.74 | 109.48 | 109.97 | 268,076 | +0.64(+0.59%) |
Mar 08, 2018 | 107.71 | 109.53 | 106.93 | 109.33 | 263,394 | +1.95(+1.81%) |
Mar 07, 2018 | 107.87 | 107.38 | 415,573 | +2.20(+2.10%) | ||
Mar 06, 2018 | 103.94 | 105.42 | 101.93 | 105.18 | 381,237 | +1.79(+1.73%) |
Mar 05, 2018 | 101.25 | 103.95 | 99.30 | 103.39 | 233,996 | +1.43(+1.41%) |
Mar 02, 2018 | 98.67 | 102.34 | 97.53 | 101.96 | 273,281 | +2.38(+2.39%) |
Mar 01, 2018 | 101.25 | 102.27 | 98.10 | 99.57 | 305,865 | -1.77(-1.75%) |
Feb 28, 2018 | 102.36 | 103.38 | 101.22 | 101.34 | 259,751 | -0.72(-0.71%) |
Feb 27, 2018 | 103.03 | 103.99 | 101.85 | 102.06 | 241,539 | -0.68(-0.66%) |
Feb 26, 2018 | 102.36 | 103.17 | 100.68 | 102.75 | 217,628 | +0.80(+0.78%) |
Feb 23, 2018 | 100.81 | 102.03 | 99.94 | 101.95 | 199,595 | +1.80(+1.79%) |
Feb 22, 2018 | 99.96 | 101.06 | 99.02 | 100.15 | 173,495 | +0.34(+0.34%) |
Feb 21, 2018 | 98.86 | 102.77 | 97.95 | 99.81 | 384,791 | +0.96(+0.97%) |
Feb 20, 2018 | 97.03 | 99.12 | 96.03 | 98.86 | 331,881 | +0.07(+0.07%) |
Feb 16, 2018 | 98.79 | 98.79 | 98.79 | 0 | +0.94(+0.96%) | |
Feb 15, 2018 | 95.84 | 98.13 | 94.27 | 97.85 | 303,043 | +1.75(+1.82%) |
Feb 14, 2018 | 93.01 | 96.75 | 91.89 | 96.10 | 366,451 | +2.10(+2.24%) |
Feb 13, 2018 | 94.11 | 94.00 | 248,116 | +1.44(+1.56%) | ||
Feb 12, 2018 | 92.81 | 92.95 | 91.50 | 92.56 | 386,318 | +0.16(+0.17%) |
Feb 09, 2018 | 93.93 | 96.53 | 89.31 | 92.40 | 602,438 | -0.62(-0.67%) |
Feb 08, 2018 | 98.09 | 92.75 | 93.02 | 612,321 | -5.07(-5.16%) | |
Feb 07, 2018 | 91.89 | 99.26 | 91.14 | 98.09 | 1,098,072 | +7.49(+8.27%) |
Feb 06, 2018 | 87.41 | 92.07 | 86.64 | 90.59 | 585,674 | -0.16(-0.17%) |
Feb 05, 2018 | 90.36 | 92.09 | 89.59 | 90.75 | 182,764 | -0.25(-0.27%) |
Feb 02, 2018 | 93.57 | 95.56 | 90.97 | 91.00 | 304,144 | -3.59(-3.80%) |
Feb 01, 2018 | 93.93 | 94.94 | 93.65 | 94.59 | 346,012 | -0.02(-0.02%) |
Jan 31, 2018 | 95.07 | 95.37 | 94.23 | 94.61 | 360,816 | +0.13(+0.14%) |
Jan 30, 2018 | 94.15 | 95.09 | 94.13 | 94.48 | 252,123 | -0.32(-0.33%) |
Jan 29, 2018 | 95.14 | 96.10 | 94.66 | 94.80 | 203,306 | -0.71(-0.74%) |
Jan 26, 2018 | 94.12 | 95.68 | 93.52 | 95.51 | 173,305 | +1.65(+1.76%) |
Jan 25, 2018 | 94.16 | 95.46 | 93.66 | 93.86 | 243,344 | -0.02(-0.02%) |
Jan 24, 2018 | 95.16 | 95.77 | 93.83 | 93.88 | 326,997 | -0.74(-0.78%) |
Jan 23, 2018 | 94.45 | 95.42 | 94.10 | 94.62 | 309,270 | +0.13(+0.14%) |
Jan 22, 2018 | 94.36 | 95.33 | 94.21 | 94.49 | 306,870 | -0.10(-0.10%) |
Jan 19, 2018 | 93.64 | 95.29 | 93.19 | 94.59 | 305,997 | +1.30(+1.40%) |
Jan 18, 2018 | 93.38 | 94.27 | 93.14 | 93.29 | 275,958 | -0.06(-0.06%) |
Jan 17, 2018 | 92.95 | 93.58 | 92.81 | 93.35 | 215,105 | +0.49(+0.53%) |
Jan 16, 2018 | 94.33 | 95.25 | 92.73 | 92.85 | 255,700 | -1.49(-1.58%) |
Jan 12, 2018 | 94.34 | 94.34 | 94.34 | 0 | +0.48(+0.52%) | |
Jan 11, 2018 | 91.83 | 94.17 | 91.83 | 93.86 | 160,663 | +1.32(+1.43%) |
Jan 10, 2018 | 92.64 | 90.79 | 92.54 | 179,573 | +0.19(+0.20%) | |
Jan 09, 2018 | 94.88 | 95.39 | 92.31 | 92.35 | 180,446 | -2.25(-2.38%) |
Jan 08, 2018 | 92.96 | 94.79 | 92.34 | 94.60 | 202,390 | +1.30(+1.40%) |
Jan 05, 2018 | 93.64 | 94.32 | 92.97 | 93.30 | 213,341 | -0.05(-0.05%) |
Jan 04, 2018 | 93.65 | 94.62 | 93.07 | 93.35 | 150,520 | +0.12(+0.13%) |
Jan 03, 2018 | 93.22 | 93.76 | 92.47 | 93.23 | 185,883 | +0.10(+0.11%) |
Jan 02, 2018 | 93.92 | 93.30 | 91.94 | 93.13 | 232,875 | -0.17(-0.18%) |
Dec 29, 2017 | 93.30 | 93.30 | 93.30 | 0 | -0.50(-0.54%) | |
Dec 28, 2017 | 94.93 | 94.93 | 93.42 | 93.80 | 108,541 | -1.12(-1.18%) |
Dec 27, 2017 | 94.45 | 95.76 | 93.80 | 94.92 | 109,701 | +0.61(+0.65%) |
Dec 26, 2017 | 94.62 | 94.96 | 94.06 | 94.31 | 162,617 | -0.66(-0.70%) |
Dec 22, 2017 | 95.64 | 95.64 | 94.49 | 94.97 | 206,704 | -0.46(-0.49%) |
Dec 21, 2017 | 95.78 | 96.13 | 94.95 | 95.43 | 287,643 | -0.04(-0.04%) |
Dec 20, 2017 | 96.60 | 96.91 | 94.84 | 95.47 | 204,117 | -0.75(-0.78%) |
Dec 19, 2017 | 96.17 | 96.61 | 95.49 | 96.22 | 194,731 | +0.04(+0.04%) |
Dec 18, 2017 | 96.12 | 97.10 | 95.34 | 96.18 | 172,308 | +0.50(+0.53%) |
Dec 15, 2017 | 94.45 | 96.32 | 93.48 | 95.68 | 502,123 | +1.36(+1.44%) |
Dec 14, 2017 | 95.13 | 95.97 | 93.98 | 94.31 | 180,291 | -0.79(-0.83%) |
Dec 13, 2017 | 94.39 | 95.46 | 94.39 | 95.10 | 160,355 | +0.92(+0.97%) |
Dec 12, 2017 | 94.69 | 95.02 | 94.08 | 94.19 | 133,593 | -0.33(-0.34%) |
Dec 11, 2017 | 94.24 | 95.39 | 93.72 | 94.51 | 180,923 | +0.29(+0.30%) |
Dec 08, 2017 | 95.74 | 96.45 | 94.14 | 94.23 | 167,638 | -0.94(-0.99%) |
Dec 07, 2017 | 94.85 | 95.71 | 94.45 | 95.16 | 192,396 | +0.28(+0.29%) |
Dec 06, 2017 | 94.32 | 95.95 | 93.18 | 94.89 | 121,385 | +0.30(+0.31%) |
Dec 05, 2017 | 93.92 | 95.82 | 93.56 | 94.59 | 222,748 | +0.68(+0.73%) |
Dec 04, 2017 | 97.14 | 97.14 | 93.45 | 93.91 | 235,895 | -2.36(-2.45%) |
Dec 01, 2017 | 97.19 | 97.31 | 94.80 | 96.27 | 227,358 | -0.94(-0.96%) |
Nov 30, 2017 | 97.64 | 97.96 | 95.91 | 97.21 | 428,796 | +0.25(+0.25%) |
Nov 29, 2017 | 102.28 | 102.82 | 96.79 | 96.96 | 398,168 | -5.29(-5.18%) |
Nov 28, 2017 | 101.10 | 102.39 | 100.45 | 102.25 | 219,906 | +1.23(+1.21%) |
Nov 27, 2017 | 101.47 | 101.84 | 100.69 | 101.03 | 135,192 | -0.67(-0.66%) |
Nov 24, 2017 | 101.04 | 101.90 | 100.34 | 101.70 | 49,767 | +0.68(+0.67%) |
Nov 22, 2017 | 102.52 | 103.11 | 100.82 | 101.02 | 127,189 | -1.34(-1.31%) |
Nov 21, 2017 | 101.54 | 103.09 | 101.54 | 102.36 | 152,328 | +1.20(+1.19%) |
Nov 20, 2017 | 100.70 | 102.01 | 99.89 | 101.16 | 174,832 | +0.52(+0.52%) |
Nov 17, 2017 | 98.94 | 100.63 | 98.71 | 100.64 | 199,433 | +1.35(+1.36%) |
Nov 16, 2017 | 98.20 | 100.71 | 98.20 | 99.28 | 263,262 | +1.67(+1.71%) |
Nov 15, 2017 | 98.92 | 99.54 | 97.41 | 97.62 | 335,912 | -2.22(-2.22%) |
Nov 14, 2017 | 97.94 | 99.96 | 97.69 | 99.84 | 217,756 | +1.32(+1.34%) |
Nov 13, 2017 | 97.38 | 98.53 | 96.79 | 98.52 | 160,070 | +0.45(+0.46%) |
Nov 10, 2017 | 97.12 | 98.46 | 96.92 | 98.06 | 162,624 | +0.97(+1.00%) |
Nov 09, 2017 | 97.47 | 97.97 | 96.20 | 97.09 | 187,677 | -1.28(-1.30%) |
Nov 08, 2017 | 96.65 | 98.61 | 95.96 | 98.38 | 253,298 | +1.07(+1.09%) |
Nov 07, 2017 | 98.12 | 98.65 | 96.13 | 97.31 | 285,178 | -1.08(-1.10%) |
Nov 06, 2017 | 98.65 | 99.43 | 98.28 | 98.40 | 254,028 | -0.69(-0.70%) |
Nov 03, 2017 | 97.50 | 99.57 | 97.09 | 99.09 | 398,462 | +1.56(+1.60%) |
Nov 02, 2017 | 97.54 | 98.28 | 96.66 | 97.53 | 228,700 | -0.01(-0.01%) |
Nov 01, 2017 | 100.84 | 100.86 | 96.52 | 97.54 | 385,667 | -2.37(-2.37%) |
Oct 31, 2017 | 100.06 | 100.96 | 98.95 | 99.91 | 324,845 | +0.03(+0.03%) |
Oct 30, 2017 | 101.05 | 101.99 | 99.74 | 99.88 | 588,213 | -1.10(-1.09%) |
Oct 27, 2017 | 96.17 | 101.51 | 95.65 | 100.98 | 943,867 | +5.49(+5.75%) |
Oct 26, 2017 | 92.64 | 95.73 | 90.11 | 95.49 | 701,112 | +5.62(+6.26%) |
Oct 25, 2017 | 89.99 | 91.02 | 89.50 | 89.87 | 260,022 | -0.39(-0.44%) |
Oct 24, 2017 | 91.33 | 91.56 | 89.42 | 90.26 | 385,243 | -0.90(-0.98%) |
Oct 23, 2017 | 92.16 | 92.66 | 91.07 | 91.16 | 251,747 | -0.56(-0.61%) |
Oct 20, 2017 | 91.10 | 91.72 | 90.43 | 91.72 | 291,475 | +1.31(+1.45%) |
Oct 19, 2017 | 90.62 | 91.02 | 89.50 | 90.41 | 296,456 | -0.28(-0.30%) |
Oct 18, 2017 | 90.63 | 91.57 | 89.78 | 90.68 | 278,872 | +0.48(+0.54%) |
Oct 17, 2017 | 91.08 | 91.47 | 89.96 | 90.20 | 157,539 | -0.86(-0.94%) |
Oct 16, 2017 | 89.94 | 91.95 | 89.40 | 91.06 | 307,156 | +1.60(+1.79%) |
Oct 13, 2017 | 90.04 | 90.04 | 89.14 | 89.46 | 239,549 | -0.39(-0.44%) |
Oct 12, 2017 | 88.71 | 90.86 | 88.58 | 89.86 | 287,834 | +1.13(+1.28%) |
Oct 11, 2017 | 88.22 | 88.77 | 88.15 | 88.72 | 180,401 | +0.42(+0.48%) |
Oct 10, 2017 | 88.10 | 88.49 | 87.68 | 88.30 | 123,252 | +0.62(+0.71%) |
Oct 09, 2017 | 87.76 | 88.01 | 87.34 | 87.68 | 113,163 | +0.13(+0.15%) |
Oct 06, 2017 | 86.62 | 87.62 | 86.17 | 87.55 | 215,510 | +0.47(+0.54%) |
Oct 05, 2017 | 87.54 | 87.69 | 86.05 | 87.07 | 199,516 | -0.45(-0.52%) |
Oct 04, 2017 | 86.84 | 87.59 | 85.73 | 87.53 | 180,087 | +0.31(+0.35%) |
Oct 03, 2017 | 86.59 | 87.30 | 86.50 | 87.22 | 169,535 | +0.92(+1.06%) |
Oct 02, 2017 | 86.74 | 87.06 | 85.61 | 86.31 | 256,164 | -0.29(-0.33%) |
Sep 29, 2017 | 85.73 | 87.04 | 85.41 | 86.59 | 305,243 | +0.64(+0.75%) |
Sep 28, 2017 | 85.28 | 86.10 | 84.31 | 85.95 | 182,720 | +0.44(+0.52%) |
Sep 27, 2017 | 83.13 | 85.86 | 83.13 | 85.51 | 290,452 | +2.94(+3.56%) |
Sep 26, 2017 | 82.58 | 83.23 | 82.16 | 82.57 | 130,957 | +0.29(+0.35%) |
Sep 25, 2017 | 83.60 | 83.74 | 81.93 | 82.28 | 240,458 | -1.52(-1.81%) |
Sep 22, 2017 | 82.43 | 84.07 | 82.43 | 83.80 | 226,606 | +1.93(+2.36%) |
Sep 21, 2017 | 82.44 | 82.95 | 81.76 | 81.87 | 238,840 | -0.56(-0.68%) |
Sep 20, 2017 | 82.72 | 83.02 | 81.98 | 82.43 | 368,647 | -0.19(-0.23%) |
Sep 19, 2017 | 82.82 | 83.50 | 82.21 | 82.62 | 253,117 | -0.02(-0.02%) |
Sep 18, 2017 | 82.50 | 83.19 | 82.30 | 82.64 | 153,938 | +0.17(+0.20%) |
Sep 15, 2017 | 83.34 | 83.57 | 81.82 | 82.47 | 515,475 | -0.96(-1.15%) |
Sep 14, 2017 | 83.13 | 83.47 | 82.45 | 83.43 | 160,879 | +0.33(+0.39%) |
Sep 13, 2017 | 84.25 | 84.95 | 82.95 | 83.10 | 232,605 | -1.09(-1.30%) |
Sep 12, 2017 | 84.88 | 83.58 | 84.19 | 232,934 | -0.44(-0.52%) | |
Sep 11, 2017 | 84.42 | 85.77 | 84.13 | 84.64 | 318,985 | +0.87(+1.04%) |
Sep 08, 2017 | 83.22 | 84.02 | 82.84 | 83.77 | 166,857 | +0.53(+0.64%) |
Sep 07, 2017 | 82.36 | 83.27 | 82.13 | 83.24 | 174,020 | +1.05(+1.27%) |
Sep 06, 2017 | 82.84 | 82.88 | 81.54 | 82.19 | 165,948 | -0.63(-0.76%) |
Sep 05, 2017 | 82.75 | 83.51 | 81.96 | 82.82 | 173,288 | -0.01(-0.01%) |
Sep 01, 2017 | 83.69 | 83.69 | 82.29 | 82.83 | 164,977 | -0.41(-0.50%) |
Aug 31, 2017 | 83.19 | 83.62 | 82.61 | 83.25 | 246,376 | +0.27(+0.32%) |
Aug 30, 2017 | 81.75 | 83.18 | 81.66 | 82.98 | 156,594 | +1.27(+1.56%) |
Aug 29, 2017 | 82.53 | 82.85 | 80.52 | 81.71 | 242,727 | -1.25(-1.51%) |
Aug 28, 2017 | 82.84 | 82.98 | 82.23 | 82.96 | 191,696 | +0.17(+0.20%) |
Aug 25, 2017 | 83.09 | 82.04 | 82.79 | 174,464 | +0.67(+0.82%) | |
Aug 24, 2017 | 82.50 | 82.57 | 81.46 | 82.12 | 180,785 | -0.06(-0.07%) |
Aug 23, 2017 | 82.94 | 83.57 | 82.10 | 82.18 | 172,750 | -1.36(-1.63%) |
Aug 22, 2017 | 83.12 | 83.89 | 83.12 | 83.54 | 143,175 | +0.70(+0.84%) |
Aug 21, 2017 | 81.98 | 83.09 | 81.72 | 82.84 | 157,004 | +0.67(+0.81%) |
Aug 18, 2017 | 82.03 | 82.94 | 81.64 | 82.17 | 147,132 | -0.12(-0.14%) |
Aug 17, 2017 | 83.45 | 84.80 | 82.22 | 82.29 | 252,736 | -1.69(-2.02%) |
Aug 16, 2017 | 83.77 | 84.43 | 83.60 | 83.99 | 266,967 | +0.62(+0.74%) |
Aug 15, 2017 | 84.42 | 84.42 | 83.25 | 83.36 | 257,172 | -0.86(-1.02%) |
Aug 14, 2017 | 83.94 | 84.99 | 82.73 | 84.22 | 221,192 | +0.90(+1.08%) |
Aug 11, 2017 | 83.17 | 83.88 | 82.95 | 83.33 | 232,756 | +0.24(+0.28%) |
Aug 10, 2017 | 85.05 | 85.53 | 83.00 | 83.09 | 156,982 | -2.26(-2.64%) |
Aug 09, 2017 | 85.65 | 86.33 | 84.74 | 85.34 | 184,493 | -0.90(-1.04%) |
Aug 08, 2017 | 86.44 | 87.20 | 86.03 | 86.24 | 134,574 | -0.46(-0.53%) |
Aug 07, 2017 | 86.34 | 87.76 | 86.34 | 86.70 | 149,397 | +0.37(+0.43%) |
Aug 04, 2017 | 87.18 | 85.92 | 86.33 | 125,830 | -0.30(-0.34%) | |
Aug 03, 2017 | 85.53 | 86.91 | 84.63 | 86.62 | 215,268 | +1.64(+1.94%) |
Aug 02, 2017 | 87.79 | 89.33 | 84.67 | 84.98 | 373,859 | -2.80(-3.19%) |
Aug 01, 2017 | 88.14 | 91.64 | 87.20 | 87.78 | 537,037 | -3.16(-3.48%) |
Jul 31, 2017 | 90.99 | 92.38 | 90.51 | 90.94 | 439,563 | +0.49(+0.54%) |
Jul 28, 2017 | 90.32 | 91.20 | 89.68 | 90.45 | 228,959 | -0.29(-0.31%) |
Jul 27, 2017 | 91.40 | 91.85 | 89.56 | 90.73 | 212,483 | -0.68(-0.74%) |
Jul 26, 2017 | 91.27 | 91.62 | 90.66 | 91.41 | 122,276 | +0.18(+0.19%) |
Jul 25, 2017 | 89.64 | 91.54 | 89.41 | 91.23 | 283,046 | +1.44(+1.60%) |
Jul 24, 2017 | 88.20 | 90.12 | 88.14 | 89.80 | 121,768 | +1.60(+1.81%) |
Jul 21, 2017 | 88.71 | 88.71 | 87.86 | 88.20 | 162,822 | -0.03(-0.03%) |
Jul 20, 2017 | 88.60 | 86.08 | 88.23 | 142,328 | -0.11(-0.12%) | |
Jul 19, 2017 | 87.15 | 88.70 | 85.79 | 88.34 | 228,871 | +1.37(+1.57%) |
Jul 18, 2017 | 86.76 | 87.49 | 86.08 | 86.97 | 243,395 | -0.17(-0.19%) |
Jul 17, 2017 | 87.45 | 87.85 | 86.94 | 87.14 | 147,580 | -0.29(-0.33%) |
Jul 14, 2017 | 87.30 | 87.89 | 87.20 | 87.42 | 184,945 | +0.11(+0.12%) |
Jul 13, 2017 | 88.59 | 89.04 | 87.02 | 87.31 | 203,640 | -1.41(-1.59%) |
Jul 12, 2017 | 87.89 | 89.52 | 87.72 | 88.72 | 269,918 | +1.44(+1.65%) |
Jul 11, 2017 | 86.63 | 88.06 | 86.20 | 87.28 | 269,038 | +1.00(+1.16%) |
Jul 10, 2017 | 85.84 | 86.95 | 85.19 | 86.28 | 226,175 | +0.47(+0.55%) |
Jul 07, 2017 | 83.91 | 85.96 | 83.91 | 85.81 | 295,198 | +1.89(+2.25%) |
Jul 06, 2017 | 84.71 | 83.60 | 83.92 | 268,400 | -0.83(-0.98%) | |
Jul 05, 2017 | 84.12 | 85.12 | 83.52 | 84.74 | 224,210 | +0.93(+1.10%) |
Jul 03, 2017 | 84.62 | 85.18 | 83.01 | 83.82 | 309,797 | -0.63(-0.75%) |
Jun 30, 2017 | 84.85 | 86.41 | 84.40 | 84.45 | 606,596 | +0.15(+0.18%) |
Jun 29, 2017 | 86.69 | 87.30 | 84.00 | 84.30 | 942,978 | -3.86(-4.38%) |
Jun 28, 2017 | 89.40 | 91.29 | 87.60 | 88.16 | 8,208,343 | -0.83(-0.93%) |
Jun 27, 2017 | 90.59 | 91.27 | 88.68 | 88.99 | 581,466 | +1.09(+1.24%) |
Jun 26, 2017 | 88.95 | 89.48 | 87.24 | 87.89 | 150,730 | -0.25(-0.28%) |
Jun 23, 2017 | 88.47 | 88.14 | 341,213 | +1.86(+2.16%) | ||
Jun 22, 2017 | 85.79 | 86.61 | 85.19 | 86.28 | 132,673 | +0.57(+0.67%) |
Jun 21, 2017 | 85.30 | 87.15 | 85.30 | 85.71 | 147,478 | +0.55(+0.65%) |
Jun 20, 2017 | 86.05 | 87.27 | 85.06 | 85.16 | 185,313 | -0.95(-1.10%) |
Jun 19, 2017 | 86.18 | 87.07 | 85.55 | 86.10 | 360,525 | +0.81(+0.95%) |
Jun 16, 2017 | 83.84 | 85.31 | 82.15 | 85.30 | 356,036 | +0.96(+1.13%) |
Jun 15, 2017 | 83.40 | 84.43 | 82.40 | 84.34 | 130,888 | +0.05(+0.06%) |
Jun 14, 2017 | 85.28 | 85.69 | 83.49 | 84.29 | 210,698 | -0.91(-1.06%) |
Jun 13, 2017 | 84.25 | 85.48 | 83.90 | 85.20 | 151,879 | +1.32(+1.57%) |
Jun 12, 2017 | 83.84 | 84.07 | 81.19 | 83.88 | 310,979 | -0.38(-0.46%) |
Jun 09, 2017 | 86.78 | 87.25 | 83.33 | 84.26 | 351,568 | -2.45(-2.83%) |
Jun 08, 2017 | 86.41 | 87.30 | 85.19 | 86.71 | 248,221 | +0.55(+0.64%) |
Jun 07, 2017 | 86.50 | 87.04 | 85.98 | 86.16 | 202,588 | +0.05(+0.06%) |
Jun 06, 2017 | 85.83 | 87.78 | 85.01 | 86.11 | 278,491 | -0.35(-0.41%) |
Jun 05, 2017 | 85.03 | 88.30 | 85.03 | 86.47 | 591,821 | +1.16(+1.36%) |
Jun 02, 2017 | 83.79 | 85.64 | 83.49 | 85.30 | 319,681 | +1.72(+2.06%) |