Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.33 | 104.33 | 102.37 | 102.70 | 1,513,962 | -0.71(-0.68%) |
May 30, 2018 | 103.87 | 104.61 | 102.77 | 103.41 | 1,073,015 | +0.33(+0.32%) |
May 29, 2018 | 102.95 | 103.82 | 101.66 | 103.08 | 1,368,180 | -0.61(-0.59%) |
May 25, 2018 | 103.69 | 103.69 | 103.69 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.59 | 103.31 | 101.28 | 102.97 | 1,506,190 | +0.21(+0.20%) |
May 23, 2018 | 101.88 | 102.78 | 100.99 | 102.77 | 1,165,920 | -0.29(-0.28%) |
May 22, 2018 | 101.77 | 103.74 | 101.75 | 103.06 | 1,472,887 | +1.98(+1.96%) |
May 21, 2018 | 100.56 | 101.49 | 99.64 | 101.08 | 1,412,258 | +1.86(+1.87%) |
May 18, 2018 | 101.09 | 101.09 | 97.79 | 99.22 | 2,229,206 | -3.49(-3.40%) |
May 17, 2018 | 102.86 | 103.73 | 101.43 | 102.71 | 1,443,994 | -0.39(-0.38%) |
May 16, 2018 | 101.38 | 103.42 | 101.25 | 103.10 | 1,275,840 | +2.12(+2.10%) |
May 15, 2018 | 101.43 | 101.58 | 100.00 | 100.98 | 1,503,874 | -1.27(-1.24%) |
May 14, 2018 | 101.02 | 103.34 | 101.02 | 102.25 | 1,668,675 | +2.19(+2.18%) |
May 11, 2018 | 99.81 | 100.70 | 99.47 | 100.06 | 1,054,679 | +0.01(+0.01%) |
May 10, 2018 | 98.81 | 100.18 | 98.36 | 100.05 | 785,975 | +1.70(+1.73%) |
May 09, 2018 | 96.85 | 98.40 | 96.31 | 98.35 | 1,272,544 | +2.04(+2.12%) |
May 08, 2018 | 95.19 | 96.58 | 95.06 | 96.31 | 1,287,929 | +0.17(+0.18%) |
May 07, 2018 | 96.40 | 96.62 | 95.60 | 96.13 | 1,319,109 | +0.04(+0.05%) |
May 04, 2018 | 92.31 | 96.13 | 91.60 | 96.09 | 1,481,621 | +3.31(+3.56%) |
May 03, 2018 | 91.40 | 93.11 | 90.49 | 92.78 | 1,152,179 | +0.74(+0.80%) |
May 02, 2018 | 92.43 | 93.54 | 91.77 | 92.04 | 1,224,517 | -0.14(-0.16%) |
May 01, 2018 | 91.58 | 92.45 | 90.44 | 92.19 | 1,506,570 | +0.53(+0.58%) |
Apr 30, 2018 | 92.35 | 93.01 | 90.89 | 91.66 | 1,796,094 | -0.40(-0.43%) |
Apr 27, 2018 | 91.50 | 93.38 | 89.24 | 92.05 | 3,006,649 | +1.22(+1.34%) |
Apr 26, 2018 | 89.61 | 91.22 | 89.40 | 90.84 | 1,857,914 | +1.96(+2.21%) |
Apr 25, 2018 | 89.86 | 90.53 | 88.23 | 88.87 | 1,782,080 | -0.82(-0.91%) |
Apr 24, 2018 | 92.28 | 92.68 | 88.35 | 89.69 | 2,015,213 | -1.30(-1.43%) |
Apr 23, 2018 | 92.12 | 92.40 | 90.16 | 90.99 | 2,222,306 | -0.43(-0.47%) |
Apr 20, 2018 | 92.46 | 93.15 | 90.89 | 91.42 | 1,730,244 | -0.73(-0.79%) |
Apr 19, 2018 | 96.03 | 96.03 | 91.79 | 92.15 | 2,126,127 | -5.36(-5.50%) |
Apr 18, 2018 | 97.81 | 98.33 | 96.03 | 97.51 | 1,194,662 | -2.14(-2.15%) |
Apr 17, 2018 | 99.23 | 100.03 | 98.35 | 99.66 | 1,527,925 | +1.59(+1.63%) |
Apr 16, 2018 | 97.89 | 98.72 | 96.58 | 98.06 | 1,141,033 | +1.14(+1.17%) |
Apr 13, 2018 | 99.30 | 99.32 | 96.37 | 96.93 | 1,024,273 | -1.38(-1.40%) |
Apr 12, 2018 | 96.92 | 98.61 | 96.44 | 98.31 | 1,306,062 | +2.23(+2.33%) |
Apr 11, 2018 | 96.59 | 98.05 | 95.85 | 96.07 | 1,330,416 | -1.74(-1.78%) |
Apr 10, 2018 | 95.53 | 98.62 | 95.22 | 97.81 | 1,536,689 | +4.31(+4.61%) |
Apr 09, 2018 | 94.72 | 97.19 | 93.35 | 93.50 | 1,671,950 | -0.25(-0.27%) |
Apr 06, 2018 | 96.14 | 97.52 | 93.28 | 93.76 | 1,847,397 | -4.18(-4.27%) |
Apr 05, 2018 | 99.81 | 100.54 | 97.51 | 97.94 | 1,842,245 | -0.49(-0.49%) |
Apr 04, 2018 | 94.52 | 98.80 | 93.36 | 98.42 | 1,252,192 | +1.51(+1.56%) |
Apr 03, 2018 | 95.85 | 97.08 | 94.81 | 96.91 | 1,422,205 | +2.02(+2.13%) |
Apr 02, 2018 | 97.58 | 97.87 | 93.71 | 94.89 | 1,548,269 | -3.32(-3.38%) |
Mar 29, 2018 | 98.21 | 98.21 | 98.21 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.96 | 98.03 | 94.64 | 96.01 | 1,657,219 | -1.12(-1.15%) |
Mar 27, 2018 | 102.83 | 103.03 | 96.40 | 97.12 | 1,640,189 | -5.00(-4.90%) |
Mar 26, 2018 | 99.72 | 102.21 | 99.28 | 102.12 | 2,332,006 | +4.67(+4.79%) |
Mar 23, 2018 | 102.19 | 102.57 | 97.44 | 97.46 | 2,410,349 | -4.27(-4.20%) |
Mar 22, 2018 | 104.58 | 105.66 | 101.61 | 101.73 | 1,811,405 | -4.63(-4.35%) |
Mar 21, 2018 | 105.94 | 107.93 | 105.75 | 106.36 | 1,616,982 | +0.78(+0.74%) |
Mar 20, 2018 | 104.24 | 107.01 | 103.48 | 105.58 | 3,157,561 | +1.09(+1.04%) |
Mar 19, 2018 | 106.58 | 107.16 | 100.04 | 104.48 | 4,617,307 | -4.18(-3.85%) |
Mar 16, 2018 | 109.47 | 109.56 | 108.24 | 108.67 | 1,938,092 | -0.17(-0.16%) |
Mar 15, 2018 | 108.61 | 110.32 | 107.96 | 108.84 | 1,161,200 | +0.33(+0.31%) |
Mar 14, 2018 | 109.76 | 109.76 | 107.85 | 108.50 | 1,095,191 | -0.04(-0.03%) |
Mar 13, 2018 | 111.18 | 111.67 | 108.15 | 108.54 | 1,388,811 | -1.72(-1.56%) |
Mar 12, 2018 | 109.91 | 110.91 | 109.03 | 110.26 | 1,156,978 | +1.12(+1.02%) |
Mar 09, 2018 | 106.01 | 109.31 | 105.41 | 109.14 | 1,362,939 | +3.74(+3.55%) |
Mar 08, 2018 | 106.35 | 106.37 | 104.83 | 105.40 | 813,385 | -0.41(-0.38%) |
Mar 07, 2018 | 106.16 | 105.81 | 1,441,057 | +1.24(+1.19%) | ||
Mar 06, 2018 | 103.39 | 105.15 | 102.87 | 104.57 | 1,146,859 | +2.02(+1.97%) |
Mar 05, 2018 | 101.45 | 103.72 | 100.71 | 102.55 | 974,838 | +0.74(+0.73%) |
Mar 02, 2018 | 99.14 | 102.05 | 98.55 | 101.81 | 1,068,567 | +1.62(+1.62%) |
Mar 01, 2018 | 101.73 | 103.32 | 99.32 | 100.19 | 1,324,410 | -1.89(-1.85%) |
Feb 28, 2018 | 102.87 | 103.60 | 101.78 | 102.08 | 1,251,268 | -0.14(-0.13%) |
Feb 27, 2018 | 103.12 | 104.15 | 101.84 | 102.22 | 1,054,182 | -1.09(-1.06%) |
Feb 26, 2018 | 100.17 | 103.35 | 100.17 | 103.31 | 1,303,075 | +3.78(+3.80%) |
Feb 23, 2018 | 99.03 | 99.69 | 97.94 | 99.52 | 1,416,104 | +1.41(+1.43%) |
Feb 22, 2018 | 100.60 | 100.81 | 97.56 | 98.12 | 1,681,796 | -0.68(-0.69%) |
Feb 21, 2018 | 99.83 | 100.43 | 98.46 | 98.80 | 1,733,806 | -0.79(-0.80%) |
Feb 20, 2018 | 96.65 | 100.77 | 96.65 | 99.59 | 2,258,183 | +2.73(+2.82%) |
Feb 16, 2018 | 96.86 | 96.86 | 96.86 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.46 | 93.95 | 98.08 | 3,211,130 | +1.26(+1.30%) | |
Feb 14, 2018 | 92.87 | 97.68 | 92.69 | 96.82 | 2,289,004 | +3.47(+3.72%) |
Feb 13, 2018 | 92.54 | 93.72 | 92.05 | 93.35 | 2,271,022 | +0.27(+0.29%) |
Feb 12, 2018 | 91.15 | 93.89 | 90.65 | 93.08 | 1,954,740 | +2.70(+2.98%) |
Feb 09, 2018 | 89.32 | 91.20 | 86.10 | 90.39 | 1,936,388 | +2.11(+2.39%) |
Feb 08, 2018 | 92.28 | 93.02 | 87.69 | 88.27 | 2,678,049 | -3.69(-4.01%) |
Feb 07, 2018 | 93.49 | 94.44 | 91.43 | 91.96 | 1,803,690 | -2.30(-2.44%) |
Feb 06, 2018 | 88.79 | 94.33 | 88.44 | 94.26 | 2,429,782 | +1.63(+1.76%) |
Feb 05, 2018 | 94.95 | 95.98 | 91.82 | 92.63 | 2,093,910 | -2.79(-2.92%) |
Feb 02, 2018 | 98.57 | 99.57 | 95.37 | 95.42 | 1,679,898 | -4.15(-4.17%) |
Feb 01, 2018 | 97.88 | 101.33 | 97.70 | 99.57 | 1,597,453 | +1.21(+1.23%) |
Jan 31, 2018 | 98.56 | 99.46 | 97.69 | 98.36 | 1,310,546 | +0.35(+0.36%) |
Jan 30, 2018 | 99.77 | 100.35 | 97.58 | 98.01 | 1,720,440 | -2.44(-2.43%) |
Jan 29, 2018 | 101.56 | 101.88 | 99.71 | 100.44 | 1,585,726 | -1.17(-1.15%) |
Jan 26, 2018 | 99.43 | 103.63 | 98.84 | 101.62 | 2,583,706 | +0.31(+0.31%) |
Jan 25, 2018 | 105.07 | 108.97 | 100.86 | 101.31 | 2,067,836 | -1.65(-1.60%) |
Jan 24, 2018 | 103.66 | 104.47 | 102.08 | 102.95 | 1,400,781 | -0.97(-0.93%) |
Jan 23, 2018 | 102.85 | 104.22 | 102.55 | 103.92 | 1,324,155 | +1.27(+1.24%) |
Jan 22, 2018 | 103.03 | 103.80 | 101.91 | 102.65 | 1,224,873 | -0.39(-0.37%) |
Jan 19, 2018 | 102.79 | 103.12 | 101.75 | 103.03 | 1,103,463 | +0.33(+0.32%) |
Jan 18, 2018 | 101.08 | 103.76 | 100.34 | 102.70 | 1,510,814 | +1.04(+1.02%) |
Jan 17, 2018 | 97.86 | 102.49 | 97.35 | 101.66 | 2,285,586 | +5.22(+5.42%) |
Jan 16, 2018 | 97.22 | 97.86 | 95.97 | 96.44 | 1,587,128 | +0.33(+0.34%) |
Jan 12, 2018 | 96.11 | 96.11 | 96.11 | 0 | +0.94(+0.99%) | |
Jan 11, 2018 | 95.53 | 95.62 | 94.02 | 95.17 | 1,117,393 | -0.04(-0.04%) |
Jan 10, 2018 | 95.20 | 1,606,929 | -2.62(-2.67%) | |||
Jan 09, 2018 | 98.83 | 99.17 | 97.31 | 97.82 | 967,743 | -0.86(-0.87%) |
Jan 08, 2018 | 97.24 | 99.38 | 97.24 | 98.68 | 862,573 | +0.27(+0.27%) |
Jan 05, 2018 | 97.09 | 99.14 | 96.66 | 98.41 | 1,639,880 | +2.06(+2.14%) |
Jan 04, 2018 | 96.70 | 98.07 | 95.27 | 96.35 | 2,150,284 | +0.17(+0.18%) |
Jan 03, 2018 | 94.83 | 96.37 | 94.04 | 96.18 | 3,052,205 | +1.11(+1.17%) |
Jan 02, 2018 | 94.74 | 94.95 | 93.99 | 95.07 | 1,885,747 | +0.95(+1.01%) |
Dec 29, 2017 | 94.12 | 94.12 | 94.12 | 0 | -2.49(-2.58%) | |
Dec 28, 2017 | 96.85 | 97.57 | 96.00 | 96.61 | 1,078,803 | +0.51(+0.53%) |
Dec 27, 2017 | 96.66 | 97.07 | 95.56 | 96.10 | 796,924 | -0.33(-0.34%) |
Dec 26, 2017 | 97.29 | 97.93 | 95.97 | 96.43 | 565,936 | -1.50(-1.53%) |
Dec 22, 2017 | 97.45 | 98.19 | 96.51 | 97.93 | 653,012 | +0.63(+0.64%) |
Dec 21, 2017 | 100.78 | 100.95 | 97.19 | 97.30 | 1,415,665 | -3.43(-3.41%) |
Dec 20, 2017 | 101.31 | 102.50 | 99.77 | 100.73 | 1,708,483 | +0.74(+0.74%) |
Dec 19, 2017 | 99.43 | 100.46 | 98.91 | 99.99 | 1,460,352 | +0.36(+0.36%) |
Dec 18, 2017 | 98.15 | 100.53 | 97.65 | 99.63 | 1,956,971 | +5.01(+5.29%) |
Dec 15, 2017 | 93.46 | 95.15 | 92.43 | 94.62 | 2,956,518 | +1.08(+1.16%) |
Dec 14, 2017 | 94.54 | 95.24 | 93.12 | 93.54 | 1,532,279 | +0.49(+0.53%) |
Dec 13, 2017 | 92.50 | 93.40 | 91.65 | 93.05 | 1,306,037 | +0.73(+0.79%) |
Dec 12, 2017 | 92.99 | 93.19 | 91.40 | 92.32 | 1,448,767 | -0.71(-0.76%) |
Dec 11, 2017 | 93.39 | 93.78 | 91.81 | 93.03 | 1,243,697 | -0.12(-0.13%) |
Dec 08, 2017 | 94.13 | 94.80 | 92.99 | 93.14 | 1,135,408 | -0.54(-0.57%) |
Dec 07, 2017 | 92.36 | 94.06 | 92.14 | 93.68 | 1,354,649 | +1.65(+1.79%) |
Dec 06, 2017 | 91.23 | 92.24 | 90.61 | 92.03 | 1,416,928 | +0.09(+0.10%) |
Dec 05, 2017 | 90.61 | 93.75 | 89.62 | 91.94 | 1,601,039 | +1.58(+1.74%) |
Dec 04, 2017 | 93.79 | 93.79 | 89.76 | 90.37 | 2,101,644 | -2.68(-2.88%) |
Dec 01, 2017 | 90.71 | 93.16 | 89.82 | 93.05 | 2,461,669 | +1.46(+1.59%) |
Nov 30, 2017 | 90.92 | 93.46 | 90.45 | 91.59 | 3,984,740 | +1.69(+1.88%) |
Nov 29, 2017 | 95.99 | 96.19 | 88.60 | 89.89 | 3,864,091 | -6.10(-6.36%) |
Nov 28, 2017 | 93.40 | 96.05 | 93.40 | 95.99 | 1,864,878 | +2.48(+2.65%) |
Nov 27, 2017 | 92.84 | 94.15 | 91.64 | 93.51 | 1,477,974 | -0.58(-0.62%) |
Nov 24, 2017 | 93.82 | 94.43 | 93.23 | 94.09 | 995,142 | +0.51(+0.55%) |
Nov 22, 2017 | 94.67 | 94.67 | 93.05 | 93.58 | 1,346,777 | -0.23(-0.25%) |
Nov 21, 2017 | 92.50 | 93.95 | 92.49 | 93.82 | 1,684,137 | +1.99(+2.17%) |
Nov 20, 2017 | 91.36 | 92.49 | 91.12 | 91.83 | 1,803,450 | +0.77(+0.85%) |
Nov 17, 2017 | 94.74 | 95.42 | 90.95 | 91.06 | 1,890,635 | -2.79(-2.98%) |
Nov 16, 2017 | 92.71 | 95.81 | 92.08 | 93.85 | 2,525,539 | +1.63(+1.77%) |
Nov 15, 2017 | 91.41 | 92.54 | 90.04 | 92.22 | 2,354,846 | +0.72(+0.78%) |
Nov 14, 2017 | 90.78 | 91.56 | 90.21 | 91.50 | 2,058,982 | +0.73(+0.80%) |
Nov 13, 2017 | 90.41 | 91.76 | 90.16 | 90.78 | 2,536,559 | -0.45(-0.50%) |
Nov 10, 2017 | 91.02 | 91.82 | 90.49 | 91.23 | 2,443,834 | +0.04(+0.04%) |
Nov 09, 2017 | 94.88 | 94.88 | 90.65 | 91.20 | 2,362,303 | -4.17(-4.37%) |
Nov 08, 2017 | 95.82 | 96.03 | 94.67 | 95.37 | 1,247,614 | -0.37(-0.39%) |
Nov 07, 2017 | 93.90 | 95.79 | 93.66 | 95.74 | 1,408,226 | +1.77(+1.89%) |
Nov 06, 2017 | 94.70 | 94.70 | 93.57 | 93.97 | 1,263,275 | -0.70(-0.74%) |
Nov 03, 2017 | 94.48 | 94.98 | 94.02 | 94.67 | 1,298,004 | -0.07(-0.08%) |
Nov 02, 2017 | 93.71 | 94.80 | 93.07 | 94.74 | 1,953,658 | +1.10(+1.17%) |
Nov 01, 2017 | 97.97 | 97.97 | 91.81 | 93.65 | 2,600,607 | -3.33(-3.43%) |
Oct 31, 2017 | 95.99 | 97.64 | 95.16 | 96.98 | 3,069,740 | +1.37(+1.43%) |
Oct 30, 2017 | 96.34 | 96.75 | 94.80 | 95.61 | 2,134,481 | -0.64(-0.67%) |
Oct 27, 2017 | 96.35 | 97.52 | 92.27 | 96.25 | 2,781,622 | -0.69(-0.72%) |
Oct 26, 2017 | 95.33 | 97.77 | 95.30 | 96.94 | 2,637,423 | +1.91(+2.01%) |
Oct 25, 2017 | 95.62 | 95.84 | 93.70 | 95.04 | 1,793,750 | -0.87(-0.91%) |
Oct 24, 2017 | 95.97 | 96.33 | 95.35 | 95.91 | 1,154,801 | -0.10(-0.10%) |
Oct 23, 2017 | 97.07 | 97.07 | 95.70 | 96.01 | 1,305,707 | -0.48(-0.50%) |
Oct 20, 2017 | 97.13 | 97.21 | 96.09 | 96.49 | 938,812 | +0.26(+0.27%) |
Oct 19, 2017 | 95.05 | 96.24 | 94.20 | 96.23 | 796,115 | -0.04(-0.04%) |
Oct 18, 2017 | 96.35 | 96.39 | 94.51 | 96.27 | 969,256 | +0.07(+0.07%) |
Oct 17, 2017 | 96.04 | 96.44 | 95.06 | 96.19 | 1,234,583 | +0.61(+0.63%) |
Oct 16, 2017 | 94.41 | 95.64 | 93.61 | 95.59 | 2,335,600 | +1.81(+1.93%) |
Oct 13, 2017 | 93.72 | 94.49 | 93.35 | 93.78 | 1,129,319 | +0.43(+0.46%) |
Oct 12, 2017 | 93.42 | 94.19 | 93.07 | 93.35 | 1,052,229 | +0.20(+0.22%) |
Oct 11, 2017 | 92.69 | 93.64 | 92.44 | 93.15 | 746,515 | +0.12(+0.13%) |
Oct 10, 2017 | 93.46 | 93.46 | 92.06 | 93.02 | 965,470 | +0.45(+0.48%) |
Oct 09, 2017 | 91.49 | 93.03 | 91.40 | 92.58 | 992,959 | +1.32(+1.44%) |
Oct 06, 2017 | 90.61 | 91.43 | 90.19 | 91.26 | 1,083,771 | +0.71(+0.79%) |
Oct 05, 2017 | 92.21 | 92.26 | 90.26 | 90.55 | 1,297,060 | -1.18(-1.29%) |
Oct 04, 2017 | 91.40 | 91.80 | 89.99 | 91.73 | 1,616,202 | +0.14(+0.16%) |
Oct 03, 2017 | 93.54 | 93.66 | 91.15 | 91.59 | 1,940,185 | -1.88(-2.01%) |
Oct 02, 2017 | 93.99 | 94.39 | 92.51 | 93.47 | 1,307,011 | -0.94(-0.99%) |
Sep 29, 2017 | 93.63 | 94.48 | 92.76 | 94.40 | 1,211,342 | +0.96(+1.03%) |
Sep 28, 2017 | 91.94 | 93.68 | 91.94 | 93.44 | 2,084,028 | +0.67(+0.72%) |
Sep 27, 2017 | 89.31 | 93.56 | 88.76 | 92.77 | 2,505,843 | +4.45(+5.04%) |
Sep 26, 2017 | 88.86 | 89.10 | 87.52 | 88.32 | 950,353 | +0.14(+0.16%) |
Sep 25, 2017 | 89.51 | 87.63 | 88.18 | 1,621,614 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.50 | 89.97 | 88.50 | 89.59 | 1,356,858 | +0.95(+1.08%) |
Sep 21, 2017 | 88.84 | 89.06 | 87.78 | 88.63 | 1,609,169 | -0.12(-0.14%) |
Sep 20, 2017 | 91.05 | 91.22 | 87.80 | 88.76 | 1,972,492 | -2.09(-2.30%) |
Sep 19, 2017 | 91.71 | 89.55 | 90.85 | 2,029,387 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.18 | 90.24 | 87.89 | 89.87 | 1,764,254 | +2.02(+2.30%) |
Sep 15, 2017 | 86.94 | 88.04 | 86.60 | 87.85 | 2,749,754 | +1.05(+1.21%) |
Sep 14, 2017 | 86.01 | 87.23 | 85.87 | 86.80 | 1,116,561 | +0.64(+0.74%) |
Sep 13, 2017 | 86.21 | 87.07 | 85.52 | 86.16 | 1,450,175 | -1.08(-1.24%) |
Sep 12, 2017 | 86.47 | 87.44 | 85.97 | 87.23 | 951,209 | +0.69(+0.80%) |
Sep 11, 2017 | 84.79 | 87.04 | 84.79 | 86.54 | 1,143,517 | +2.51(+2.99%) |
Sep 08, 2017 | 84.03 | 85.14 | 83.77 | 84.03 | 758,420 | -0.86(-1.02%) |
Sep 07, 2017 | 84.99 | 83.50 | 84.89 | 765,604 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.48 | 84.21 | 82.67 | 84.16 | 1,075,201 | +0.75(+0.90%) |
Sep 05, 2017 | 83.66 | 84.28 | 82.40 | 83.41 | 955,508 | -0.37(-0.45%) |
Sep 01, 2017 | 83.81 | 84.05 | 82.90 | 83.79 | 616,679 | +0.35(+0.42%) |
Aug 31, 2017 | 83.67 | 83.87 | 82.90 | 83.44 | 1,166,534 | +0.14(+0.17%) |
Aug 30, 2017 | 82.09 | 83.36 | 82.08 | 83.30 | 604,286 | +1.02(+1.23%) |
Aug 29, 2017 | 80.87 | 82.37 | 80.41 | 82.28 | 520,542 | +0.76(+0.93%) |
Aug 28, 2017 | 80.69 | 81.54 | 80.69 | 81.53 | 1,102,136 | +0.94(+1.17%) |
Aug 25, 2017 | 80.79 | 81.43 | 80.23 | 80.58 | 532,361 | +0.16(+0.20%) |
Aug 24, 2017 | 81.68 | 81.81 | 80.02 | 80.42 | 1,051,203 | -1.02(-1.26%) |
Aug 23, 2017 | 81.23 | 81.78 | 80.80 | 81.45 | 655,263 | -0.22(-0.27%) |
Aug 22, 2017 | 80.10 | 82.01 | 79.68 | 81.67 | 987,750 | +2.40(+3.02%) |
Aug 21, 2017 | 80.09 | 80.34 | 78.76 | 79.27 | 1,088,370 | -1.11(-1.38%) |
Aug 18, 2017 | 80.23 | 81.04 | 79.54 | 80.39 | 1,266,009 | +0.44(+0.55%) |
Aug 17, 2017 | 81.49 | 81.73 | 79.93 | 79.95 | 1,039,299 | -1.88(-2.30%) |
Aug 16, 2017 | 81.05 | 82.21 | 80.53 | 81.83 | 863,987 | +0.77(+0.94%) |
Aug 15, 2017 | 81.44 | 81.49 | 80.60 | 81.06 | 1,262,017 | -0.43(-0.52%) |
Aug 14, 2017 | 81.46 | 82.59 | 81.04 | 81.49 | 1,357,539 | +1.03(+1.28%) |
Aug 11, 2017 | 78.46 | 80.69 | 78.46 | 80.46 | 1,200,930 | +2.48(+3.19%) |
Aug 10, 2017 | 80.32 | 80.58 | 77.80 | 77.97 | 1,317,480 | -2.95(-3.65%) |
Aug 09, 2017 | 79.69 | 81.25 | 79.17 | 80.93 | 1,050,503 | +0.71(+0.88%) |
Aug 08, 2017 | 81.38 | 81.50 | 79.95 | 80.22 | 1,491,218 | -1.18(-1.45%) |
Aug 07, 2017 | 78.76 | 82.00 | 78.76 | 81.40 | 2,272,215 | +2.81(+3.58%) |
Aug 04, 2017 | 78.75 | 79.52 | 78.20 | 78.58 | 1,281,115 | -0.11(-0.15%) |
Aug 03, 2017 | 79.50 | 79.90 | 78.27 | 78.70 | 1,836,949 | -0.93(-1.17%) |
Aug 02, 2017 | 82.43 | 82.53 | 79.55 | 79.63 | 1,751,831 | -2.32(-2.83%) |
Aug 01, 2017 | 82.14 | 82.14 | 81.30 | 81.94 | 1,986,888 | +0.00(+0.00%) |
Jul 31, 2017 | 83.67 | 83.82 | 81.82 | 81.94 | 1,391,729 | -1.57(-1.88%) |
Jul 28, 2017 | 86.46 | 86.60 | 83.33 | 83.51 | 2,107,825 | -4.89(-5.53%) |
Jul 27, 2017 | 89.25 | 89.42 | 87.14 | 88.40 | 1,671,044 | -0.82(-0.92%) |
Jul 26, 2017 | 87.13 | 89.24 | 87.13 | 89.22 | 966,235 | +1.54(+1.76%) |
Jul 25, 2017 | 88.45 | 88.77 | 87.50 | 87.69 | 1,253,601 | -0.96(-1.09%) |
Jul 24, 2017 | 88.43 | 89.27 | 88.32 | 88.65 | 877,398 | +0.28(+0.32%) |
Jul 21, 2017 | 89.32 | 89.84 | 87.69 | 88.37 | 1,105,780 | -1.60(-1.78%) |
Jul 20, 2017 | 89.95 | 90.01 | 88.88 | 89.97 | 646,222 | +0.27(+0.31%) |
Jul 19, 2017 | 89.03 | 89.94 | 88.88 | 89.69 | 1,230,273 | +1.38(+1.56%) |
Jul 18, 2017 | 87.63 | 88.36 | 86.83 | 88.31 | 802,036 | +0.62(+0.71%) |
Jul 17, 2017 | 88.46 | 88.61 | 86.99 | 87.69 | 894,725 | -0.45(-0.51%) |
Jul 14, 2017 | 86.65 | 88.22 | 86.45 | 88.15 | 1,059,459 | +1.80(+2.09%) |
Jul 13, 2017 | 86.69 | 87.26 | 85.90 | 86.34 | 935,331 | -0.09(-0.10%) |
Jul 12, 2017 | 86.44 | 87.68 | 85.66 | 86.43 | 851,623 | +0.68(+0.79%) |
Jul 11, 2017 | 84.61 | 86.19 | 84.16 | 85.75 | 1,325,672 | +1.15(+1.36%) |
Jul 10, 2017 | 83.76 | 84.74 | 83.03 | 84.60 | 1,339,122 | +0.94(+1.12%) |
Jul 07, 2017 | 82.46 | 84.12 | 82.24 | 83.66 | 1,335,008 | +1.85(+2.26%) |
Jul 06, 2017 | 81.25 | 82.15 | 80.43 | 81.81 | 1,381,742 | +0.17(+0.21%) |
Jul 05, 2017 | 81.16 | 81.86 | 80.23 | 81.64 | 1,877,183 | +0.65(+0.81%) |
Jul 03, 2017 | 81.65 | 82.21 | 80.30 | 80.99 | 845,612 | +0.04(+0.04%) |
Jun 30, 2017 | 82.71 | 82.71 | 80.73 | 80.95 | 1,492,213 | -0.88(-1.08%) |
Jun 29, 2017 | 84.36 | 84.36 | 80.58 | 81.84 | 1,826,483 | -2.86(-3.37%) |
Jun 28, 2017 | 83.67 | 84.91 | 82.23 | 84.70 | 1,801,723 | +1.65(+1.99%) |
Jun 27, 2017 | 84.68 | 84.89 | 82.89 | 83.04 | 1,522,753 | -1.90(-2.24%) |
Jun 26, 2017 | 86.98 | 87.32 | 84.83 | 84.94 | 1,400,726 | -1.71(-1.97%) |
Jun 23, 2017 | 86.75 | 86.65 | 1,803,363 | +1.13(+1.32%) | ||
Jun 22, 2017 | 86.65 | 87.21 | 85.24 | 85.52 | 880,282 | -1.19(-1.37%) |
Jun 21, 2017 | 86.49 | 86.96 | 85.82 | 86.70 | 1,173,291 | +0.38(+0.44%) |
Jun 20, 2017 | 89.22 | 89.53 | 86.23 | 86.32 | 1,577,804 | -3.04(-3.41%) |
Jun 19, 2017 | 87.36 | 89.72 | 87.13 | 89.37 | 1,813,846 | +2.94(+3.40%) |
Jun 16, 2017 | 86.22 | 87.42 | 85.70 | 86.43 | 1,945,102 | +0.56(+0.65%) |
Jun 15, 2017 | 86.01 | 87.02 | 85.49 | 85.87 | 1,812,726 | -1.31(-1.50%) |
Jun 14, 2017 | 89.74 | 90.86 | 86.37 | 87.18 | 1,797,313 | -2.54(-2.83%) |
Jun 13, 2017 | 90.21 | 91.04 | 88.60 | 89.72 | 1,203,106 | +0.25(+0.28%) |
Jun 12, 2017 | 88.94 | 90.16 | 86.81 | 89.47 | 2,820,222 | -0.74(-0.82%) |
Jun 09, 2017 | 96.65 | 96.95 | 88.96 | 90.22 | 2,134,383 | -6.15(-6.38%) |
Jun 08, 2017 | 96.36 | 96.61 | 95.45 | 96.36 | 1,016,435 | +0.23(+0.24%) |
Jun 07, 2017 | 95.54 | 96.36 | 95.23 | 96.13 | 1,242,449 | +0.77(+0.81%) |
Jun 06, 2017 | 94.12 | 95.79 | 93.51 | 95.36 | 1,598,290 | +1.24(+1.32%) |
Jun 05, 2017 | 93.68 | 94.47 | 93.36 | 94.13 | 1,387,600 | +0.46(+0.49%) |
Jun 02, 2017 | 93.34 | 93.71 | 92.73 | 93.67 | 2,081,004 | +1.00(+1.08%) |