Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.96 | 103.95 | 101.96 | 103.90 | 81,038 | +1.43(+1.40%) |
May 30, 2018 | 100.92 | 102.81 | 100.07 | 102.47 | 201,018 | +2.10(+2.09%) |
May 29, 2018 | 100.22 | 100.95 | 99.93 | 100.37 | 86,861 | +0.03(+0.03%) |
May 25, 2018 | 100.34 | 100.34 | 100.34 | 0 | -0.21(-0.21%) | |
May 24, 2018 | 101.60 | 102.64 | 100.06 | 100.55 | 110,325 | -1.51(-1.48%) |
May 23, 2018 | 98.22 | 102.43 | 98.20 | 102.06 | 128,076 | +3.87(+3.94%) |
May 22, 2018 | 98.37 | 98.92 | 97.30 | 98.19 | 176,588 | +0.41(+0.42%) |
May 21, 2018 | 99.05 | 99.05 | 97.09 | 97.78 | 87,069 | -0.88(-0.89%) |
May 18, 2018 | 100.17 | 100.35 | 98.03 | 98.67 | 122,151 | -2.23(-2.21%) |
May 17, 2018 | 99.28 | 100.89 | 99.09 | 100.89 | 99,516 | +1.95(+1.97%) |
May 16, 2018 | 98.52 | 99.78 | 97.80 | 98.95 | 96,597 | +1.17(+1.20%) |
May 15, 2018 | 97.16 | 98.88 | 97.16 | 97.78 | 81,704 | +0.12(+0.13%) |
May 14, 2018 | 95.49 | 97.78 | 94.54 | 97.65 | 76,729 | +2.67(+2.81%) |
May 11, 2018 | 93.93 | 95.43 | 93.57 | 94.98 | 46,928 | +0.99(+1.05%) |
May 10, 2018 | 93.28 | 94.34 | 92.90 | 93.99 | 74,820 | +0.93(+1.00%) |
May 09, 2018 | 92.67 | 93.30 | 91.96 | 93.06 | 32,966 | +0.97(+1.05%) |
May 08, 2018 | 90.31 | 92.42 | 90.21 | 92.09 | 121,414 | +1.55(+1.72%) |
May 07, 2018 | 91.52 | 91.57 | 89.97 | 90.54 | 105,531 | -0.78(-0.85%) |
May 04, 2018 | 89.87 | 91.90 | 89.87 | 91.31 | 59,638 | +1.00(+1.10%) |
May 03, 2018 | 90.13 | 91.33 | 89.00 | 90.32 | 77,894 | -0.13(-0.14%) |
May 02, 2018 | 90.04 | 91.06 | 89.34 | 90.45 | 99,399 | +0.08(+0.09%) |
May 01, 2018 | 89.09 | 90.82 | 89.08 | 90.37 | 57,597 | +1.31(+1.47%) |
Apr 30, 2018 | 89.94 | 90.71 | 89.00 | 89.06 | 52,203 | -0.40(-0.45%) |
Apr 27, 2018 | 88.83 | 90.27 | 88.64 | 89.46 | 59,986 | +0.46(+0.52%) |
Apr 26, 2018 | 88.28 | 89.30 | 88.15 | 89.00 | 21,591 | +0.57(+0.64%) |
Apr 25, 2018 | 88.23 | 89.15 | 87.32 | 88.43 | 84,402 | -0.22(-0.25%) |
Apr 24, 2018 | 88.99 | 89.26 | 87.13 | 88.65 | 81,279 | +0.01(+0.01%) |
Apr 23, 2018 | 88.42 | 89.31 | 88.10 | 88.64 | 28,874 | +0.33(+0.38%) |
Apr 20, 2018 | 88.22 | 88.89 | 87.87 | 88.31 | 28,278 | +0.34(+0.39%) |
Apr 19, 2018 | 88.64 | 89.19 | 87.87 | 87.97 | 38,048 | -0.66(-0.75%) |
Apr 18, 2018 | 89.29 | 89.60 | 88.56 | 88.63 | 46,072 | -0.44(-0.49%) |
Apr 17, 2018 | 88.60 | 89.16 | 88.06 | 89.07 | 57,023 | +0.73(+0.83%) |
Apr 16, 2018 | 88.44 | 88.44 | 87.15 | 88.33 | 88,288 | +0.26(+0.30%) |
Apr 13, 2018 | 85.72 | 88.51 | 85.58 | 88.07 | 115,085 | +2.63(+3.08%) |
Apr 12, 2018 | 86.36 | 86.67 | 85.26 | 85.44 | 126,910 | -0.42(-0.49%) |
Apr 11, 2018 | 85.92 | 87.22 | 85.82 | 85.86 | 86,939 | -0.67(-0.78%) |
Apr 10, 2018 | 85.95 | 86.71 | 84.89 | 86.54 | 188,041 | +1.28(+1.51%) |
Apr 09, 2018 | 86.34 | 86.35 | 84.99 | 85.25 | 93,124 | -0.55(-0.64%) |
Apr 06, 2018 | 86.34 | 87.16 | 85.19 | 85.80 | 66,174 | -1.21(-1.40%) |
Apr 05, 2018 | 86.89 | 87.54 | 86.27 | 87.02 | 100,428 | +0.12(+0.14%) |
Apr 04, 2018 | 85.16 | 87.31 | 85.16 | 86.89 | 145,821 | +1.44(+1.69%) |
Apr 03, 2018 | 85.85 | 86.27 | 85.00 | 85.45 | 133,496 | -0.04(-0.05%) |
Apr 02, 2018 | 86.23 | 86.95 | 84.77 | 85.50 | 131,354 | -0.73(-0.85%) |
Mar 29, 2018 | 86.23 | 86.23 | 86.23 | 0 | +0.08(+0.09%) | |
Mar 28, 2018 | 85.72 | 87.28 | 85.43 | 86.15 | 124,534 | +1.00(+1.17%) |
Mar 27, 2018 | 86.78 | 87.62 | 85.09 | 85.16 | 72,225 | -1.73(-1.99%) |
Mar 26, 2018 | 87.36 | 87.90 | 86.26 | 86.89 | 86,454 | -0.06(-0.07%) |
Mar 23, 2018 | 86.97 | 88.60 | 86.19 | 86.95 | 105,508 | -0.31(-0.35%) |
Mar 22, 2018 | 86.62 | 88.32 | 85.90 | 87.25 | 93,045 | -0.22(-0.25%) |
Mar 21, 2018 | 87.36 | 88.12 | 87.22 | 87.47 | 52,334 | +0.17(+0.19%) |
Mar 20, 2018 | 87.66 | 88.02 | 87.23 | 87.30 | 142,371 | -0.17(-0.19%) |
Mar 19, 2018 | 88.06 | 88.89 | 87.02 | 87.47 | 114,879 | -0.74(-0.84%) |
Mar 16, 2018 | 87.78 | 88.99 | 87.65 | 88.21 | 68,019 | +0.07(+0.08%) |
Mar 15, 2018 | 88.73 | 89.07 | 87.21 | 88.14 | 117,187 | -0.37(-0.41%) |
Mar 14, 2018 | 87.62 | 89.03 | 87.62 | 88.51 | 47,446 | +0.78(+0.89%) |
Mar 13, 2018 | 88.45 | 88.88 | 86.75 | 87.73 | 108,692 | -1.36(-1.53%) |
Mar 12, 2018 | 88.47 | 89.45 | 87.60 | 89.09 | 95,500 | +1.61(+1.84%) |
Mar 09, 2018 | 87.61 | 87.71 | 86.13 | 87.49 | 82,591 | +0.45(+0.52%) |
Mar 08, 2018 | 86.70 | 87.75 | 86.34 | 87.03 | 80,204 | +0.14(+0.16%) |
Mar 07, 2018 | 87.37 | 86.89 | 72,565 | +0.19(+0.22%) | ||
Mar 06, 2018 | 86.14 | 87.24 | 84.83 | 86.70 | 115,101 | +0.49(+0.57%) |
Mar 05, 2018 | 87.03 | 87.55 | 84.73 | 86.21 | 111,548 | -0.81(-0.93%) |
Mar 02, 2018 | 84.61 | 87.70 | 84.57 | 87.03 | 69,549 | +2.22(+2.62%) |
Mar 01, 2018 | 85.72 | 86.33 | 84.13 | 84.81 | 152,126 | -0.91(-1.06%) |
Feb 28, 2018 | 85.64 | 87.66 | 85.51 | 85.72 | 102,374 | +0.08(+0.09%) |
Feb 27, 2018 | 86.36 | 86.36 | 84.04 | 85.64 | 138,825 | -0.72(-0.84%) |
Feb 26, 2018 | 87.61 | 87.61 | 85.66 | 86.36 | 154,109 | -1.25(-1.43%) |
Feb 23, 2018 | 88.50 | 90.20 | 87.06 | 87.61 | 90,584 | +0.16(+0.18%) |
Feb 22, 2018 | 89.36 | 86.60 | 87.45 | 63,687 | -0.48(-0.55%) | |
Feb 21, 2018 | 87.33 | 89.60 | 87.33 | 87.93 | 60,882 | +0.49(+0.56%) |
Feb 20, 2018 | 88.07 | 88.07 | 86.28 | 87.44 | 73,505 | -1.28(-1.45%) |
Feb 16, 2018 | 88.73 | 88.73 | 88.73 | 0 | -0.25(-0.28%) | |
Feb 15, 2018 | 87.65 | 89.26 | 87.51 | 88.98 | 64,947 | +1.73(+1.98%) |
Feb 14, 2018 | 83.32 | 87.58 | 83.32 | 87.25 | 89,954 | +3.49(+4.17%) |
Feb 13, 2018 | 85.16 | 85.34 | 83.43 | 83.76 | 84,364 | -1.81(-2.11%) |
Feb 12, 2018 | 83.98 | 86.75 | 83.57 | 85.57 | 132,211 | +1.63(+1.95%) |
Feb 09, 2018 | 87.37 | 87.37 | 81.23 | 83.93 | 170,779 | -2.71(-3.12%) |
Feb 08, 2018 | 86.02 | 92.18 | 84.40 | 86.64 | 257,846 | -3.01(-3.36%) |
Feb 07, 2018 | 88.31 | 90.58 | 88.31 | 89.65 | 130,208 | +1.27(+1.44%) |
Feb 06, 2018 | 83.67 | 89.86 | 82.97 | 88.38 | 193,520 | +2.46(+2.87%) |
Feb 05, 2018 | 86.97 | 86.97 | 84.82 | 85.92 | 68,839 | -1.50(-1.72%) |
Feb 02, 2018 | 88.92 | 89.09 | 87.42 | 87.42 | 113,411 | -2.21(-2.47%) |
Feb 01, 2018 | 87.75 | 89.77 | 87.75 | 89.63 | 86,165 | +0.82(+0.92%) |
Jan 31, 2018 | 90.27 | 90.47 | 87.39 | 88.81 | 118,915 | -1.27(-1.41%) |
Jan 30, 2018 | 90.57 | 90.57 | 90.57 | 90.07 | 79,187 | -1.04(-1.14%) |
Jan 29, 2018 | 90.15 | 92.30 | 90.15 | 91.11 | 76,487 | +0.59(+0.65%) |
Jan 26, 2018 | 91.70 | 91.70 | 89.51 | 90.53 | 133,530 | -0.94(-1.03%) |
Jan 25, 2018 | 91.36 | 93.57 | 89.72 | 91.47 | 131,311 | +0.14(+0.15%) |
Jan 24, 2018 | 91.83 | 92.84 | 90.77 | 91.33 | 112,088 | -0.27(-0.30%) |
Jan 23, 2018 | 91.70 | 93.21 | 91.43 | 91.60 | 127,232 | -0.01(-0.01%) |
Jan 22, 2018 | 91.30 | 92.90 | 90.89 | 91.61 | 107,356 | -0.15(-0.16%) |
Jan 19, 2018 | 93.71 | 94.01 | 91.09 | 91.76 | 256,368 | -1.91(-2.04%) |
Jan 18, 2018 | 92.02 | 94.78 | 91.09 | 93.67 | 123,338 | +1.71(+1.86%) |
Jan 17, 2018 | 92.13 | 92.50 | 91.11 | 91.96 | 56,250 | +0.36(+0.39%) |
Jan 16, 2018 | 92.47 | 93.28 | 91.52 | 91.60 | 64,458 | -0.77(-0.83%) |
Jan 12, 2018 | 92.37 | 92.37 | 92.37 | 0 | +0.59(+0.64%) | |
Jan 11, 2018 | 91.39 | 92.24 | 90.61 | 91.78 | 87,951 | +1.02(+1.13%) |
Jan 10, 2018 | 91.58 | 91.70 | 89.95 | 90.76 | 97,033 | -0.83(-0.91%) |
Jan 09, 2018 | 91.05 | 93.21 | 91.05 | 91.59 | 50,776 | +0.66(+0.73%) |
Jan 08, 2018 | 91.46 | 92.00 | 90.17 | 90.93 | 86,402 | -0.07(-0.08%) |
Jan 05, 2018 | 91.55 | 91.97 | 90.18 | 91.00 | 74,886 | -0.27(-0.30%) |
Jan 04, 2018 | 90.82 | 91.68 | 90.82 | 91.27 | 96,249 | +0.30(+0.33%) |
Jan 03, 2018 | 90.32 | 91.58 | 90.13 | 90.97 | 133,150 | +0.42(+0.46%) |
Jan 02, 2018 | 91.01 | 92.94 | 89.99 | 90.55 | 109,191 | -0.89(-0.97%) |
Dec 29, 2017 | 91.44 | 91.44 | 91.44 | 0 | -0.07(-0.08%) | |
Dec 28, 2017 | 92.59 | 92.59 | 91.37 | 91.51 | 29,278 | -0.83(-0.90%) |
Dec 27, 2017 | 93.44 | 93.81 | 92.34 | 92.34 | 116,200 | -0.66(-0.70%) |
Dec 26, 2017 | 92.43 | 93.44 | 92.43 | 93.00 | 35,101 | +0.40(+0.43%) |
Dec 22, 2017 | 92.07 | 92.88 | 91.37 | 92.60 | 138,103 | +0.53(+0.58%) |
Dec 21, 2017 | 92.14 | 92.91 | 91.54 | 92.06 | 40,271 | +0.36(+0.39%) |
Dec 20, 2017 | 92.26 | 93.05 | 91.57 | 91.71 | 93,807 | -0.79(-0.86%) |
Dec 19, 2017 | 92.40 | 93.50 | 92.33 | 92.50 | 86,865 | -0.16(-0.17%) |
Dec 18, 2017 | 93.11 | 93.57 | 92.26 | 92.66 | 87,540 | -0.43(-0.46%) |
Dec 15, 2017 | 92.77 | 93.88 | 91.81 | 93.09 | 99,146 | +0.59(+0.63%) |
Dec 14, 2017 | 93.40 | 94.37 | 91.72 | 92.50 | 84,292 | -0.71(-0.76%) |
Dec 13, 2017 | 92.99 | 94.05 | 92.48 | 93.21 | 105,089 | +0.65(+0.70%) |
Dec 12, 2017 | 91.70 | 93.69 | 90.93 | 92.56 | 116,157 | +0.94(+1.03%) |
Dec 11, 2017 | 91.25 | 92.24 | 91.15 | 91.62 | 99,382 | +0.25(+0.28%) |
Dec 08, 2017 | 91.56 | 92.13 | 90.93 | 91.37 | 166,763 | +0.10(+0.11%) |
Dec 07, 2017 | 92.33 | 93.01 | 90.39 | 91.26 | 216,775 | -0.96(-1.04%) |
Dec 06, 2017 | 92.39 | 93.23 | 90.82 | 92.22 | 189,988 | -0.15(-0.16%) |
Dec 05, 2017 | 92.69 | 93.42 | 89.60 | 92.37 | 171,857 | -0.59(-0.63%) |
Dec 04, 2017 | 94.09 | 94.09 | 92.33 | 92.95 | 171,533 | -0.48(-0.51%) |
Dec 01, 2017 | 93.96 | 94.19 | 92.16 | 93.44 | 176,369 | -0.27(-0.29%) |
Nov 30, 2017 | 95.54 | 96.48 | 93.43 | 93.71 | 1,534,721 | -2.52(-2.61%) |
Nov 29, 2017 | 94.13 | 96.65 | 93.89 | 96.22 | 341,235 | +1.63(+1.73%) |
Nov 28, 2017 | 94.83 | 94.83 | 91.70 | 94.59 | 549,076 | -0.04(-0.05%) |
Nov 27, 2017 | 100.57 | 100.57 | 94.48 | 94.63 | 361,811 | -6.19(-6.14%) |
Nov 24, 2017 | 96.81 | 100.90 | 95.54 | 100.82 | 185,400 | +4.71(+4.90%) |
Nov 22, 2017 | 97.36 | 97.93 | 95.43 | 96.12 | 184,137 | -1.56(-1.60%) |
Nov 21, 2017 | 99.03 | 99.04 | 96.12 | 97.68 | 196,191 | -0.42(-0.43%) |
Nov 20, 2017 | 98.19 | 98.88 | 97.08 | 98.10 | 150,865 | -0.75(-0.76%) |
Nov 17, 2017 | 98.09 | 99.17 | 97.55 | 98.85 | 195,625 | +0.36(+0.36%) |
Nov 16, 2017 | 97.98 | 98.58 | 96.69 | 98.49 | 138,235 | +0.63(+0.64%) |
Nov 15, 2017 | 99.27 | 100.76 | 97.46 | 97.86 | 129,535 | -1.07(-1.08%) |
Nov 14, 2017 | 101.45 | 101.50 | 97.30 | 98.93 | 287,178 | -3.34(-3.26%) |
Nov 13, 2017 | 102.06 | 102.75 | 101.11 | 102.26 | 66,714 | -0.41(-0.40%) |
Nov 10, 2017 | 102.27 | 103.03 | 101.08 | 102.67 | 74,703 | -0.10(-0.09%) |
Nov 09, 2017 | 109.93 | 109.93 | 98.88 | 102.77 | 366,999 | -7.60(-6.88%) |
Nov 08, 2017 | 96.50 | 112.19 | 96.50 | 110.37 | 610,236 | +14.09(+14.64%) |
Nov 07, 2017 | 99.55 | 100.28 | 95.39 | 96.27 | 164,119 | -3.91(-3.91%) |
Nov 06, 2017 | 99.56 | 101.95 | 99.39 | 100.19 | 183,762 | +0.19(+0.19%) |
Nov 03, 2017 | 98.65 | 100.26 | 98.29 | 99.99 | 58,847 | +1.59(+1.62%) |
Nov 02, 2017 | 97.37 | 98.56 | 97.37 | 98.40 | 105,019 | +0.65(+0.66%) |
Nov 01, 2017 | 98.17 | 98.59 | 96.63 | 97.76 | 75,496 | -0.42(-0.43%) |
Oct 31, 2017 | 95.65 | 98.63 | 94.60 | 98.18 | 182,056 | +3.05(+3.20%) |
Oct 30, 2017 | 94.89 | 95.37 | 93.99 | 95.13 | 82,945 | +0.52(+0.55%) |
Oct 27, 2017 | 94.68 | 95.51 | 93.99 | 94.61 | 61,615 | -0.21(-0.22%) |
Oct 26, 2017 | 94.84 | 96.01 | 94.56 | 94.81 | 149,657 | -0.38(-0.39%) |
Oct 25, 2017 | 94.85 | 95.75 | 94.83 | 95.19 | 129,969 | -0.11(-0.12%) |
Oct 24, 2017 | 95.36 | 95.66 | 94.41 | 95.30 | 152,699 | -0.13(-0.14%) |
Oct 23, 2017 | 94.81 | 95.80 | 93.70 | 95.43 | 89,660 | +0.85(+0.90%) |
Oct 20, 2017 | 94.32 | 94.92 | 93.46 | 94.59 | 84,744 | +0.37(+0.39%) |
Oct 19, 2017 | 92.38 | 94.46 | 92.13 | 94.22 | 63,751 | +2.03(+2.20%) |
Oct 18, 2017 | 94.51 | 94.67 | 91.44 | 92.19 | 107,389 | -2.56(-2.70%) |
Oct 17, 2017 | 93.99 | 96.02 | 93.44 | 94.75 | 72,658 | +0.57(+0.60%) |
Oct 16, 2017 | 96.52 | 97.36 | 94.13 | 94.19 | 30,724 | -2.29(-2.37%) |
Oct 13, 2017 | 96.70 | 97.80 | 96.07 | 96.47 | 29,378 | -0.04(-0.05%) |
Oct 12, 2017 | 96.76 | 97.64 | 96.08 | 96.52 | 47,017 | -0.10(-0.10%) |
Oct 11, 2017 | 98.15 | 98.20 | 96.25 | 96.61 | 79,205 | -1.59(-1.62%) |
Oct 10, 2017 | 99.17 | 99.30 | 97.81 | 98.20 | 83,535 | -0.75(-0.76%) |
Oct 09, 2017 | 99.99 | 99.99 | 98.48 | 98.95 | 52,942 | -0.78(-0.78%) |
Oct 06, 2017 | 98.61 | 99.99 | 98.61 | 99.73 | 36,636 | +0.60(+0.61%) |
Oct 05, 2017 | 98.69 | 99.72 | 97.77 | 99.13 | 27,969 | +0.52(+0.52%) |
Oct 04, 2017 | 99.37 | 99.95 | 98.19 | 98.61 | 44,029 | -1.19(-1.19%) |
Oct 03, 2017 | 99.78 | 100.39 | 97.98 | 99.80 | 44,095 | +0.12(+0.12%) |
Oct 02, 2017 | 98.68 | 100.46 | 98.13 | 99.68 | 76,541 | +1.27(+1.29%) |
Sep 29, 2017 | 97.73 | 98.81 | 96.76 | 98.41 | 86,187 | +0.69(+0.71%) |
Sep 28, 2017 | 97.09 | 98.56 | 96.81 | 97.72 | 89,840 | +0.79(+0.81%) |
Sep 27, 2017 | 96.80 | 98.25 | 96.17 | 96.94 | 79,945 | +0.19(+0.20%) |
Sep 26, 2017 | 96.79 | 97.61 | 95.25 | 96.74 | 54,685 | -0.14(-0.14%) |
Sep 25, 2017 | 95.25 | 97.16 | 94.89 | 96.88 | 73,174 | +1.61(+1.69%) |
Sep 22, 2017 | 94.07 | 95.87 | 93.80 | 95.28 | 75,072 | +1.07(+1.13%) |
Sep 21, 2017 | 94.11 | 94.86 | 93.62 | 94.21 | 52,774 | +0.62(+0.66%) |
Sep 20, 2017 | 93.02 | 93.91 | 92.28 | 93.59 | 108,203 | +0.88(+0.95%) |
Sep 19, 2017 | 92.79 | 93.37 | 92.13 | 92.71 | 91,016 | +0.21(+0.23%) |
Sep 18, 2017 | 92.95 | 93.50 | 91.85 | 92.50 | 79,137 | -0.22(-0.24%) |
Sep 15, 2017 | 91.85 | 93.34 | 91.85 | 92.72 | 107,477 | +0.48(+0.52%) |
Sep 14, 2017 | 91.82 | 92.95 | 90.33 | 92.24 | 126,125 | +0.91(+0.99%) |
Sep 13, 2017 | 91.41 | 92.52 | 90.13 | 91.33 | 112,261 | +0.12(+0.13%) |
Sep 12, 2017 | 92.39 | 93.72 | 91.17 | 91.21 | 108,406 | -0.90(-0.98%) |
Sep 11, 2017 | 92.18 | 93.08 | 91.20 | 92.11 | 97,467 | +0.45(+0.50%) |
Sep 08, 2017 | 92.16 | 93.53 | 91.60 | 91.65 | 61,112 | -0.53(-0.58%) |
Sep 07, 2017 | 92.33 | 93.30 | 91.53 | 92.19 | 78,698 | +0.06(+0.07%) |
Sep 06, 2017 | 89.76 | 92.34 | 89.76 | 92.13 | 79,313 | +2.32(+2.59%) |
Sep 05, 2017 | 91.89 | 92.54 | 88.78 | 89.80 | 73,387 | -2.26(-2.46%) |
Sep 01, 2017 | 92.13 | 92.47 | 90.16 | 92.06 | 106,748 | +0.51(+0.55%) |
Aug 31, 2017 | 89.67 | 91.98 | 89.60 | 91.56 | 147,435 | +2.18(+2.44%) |
Aug 30, 2017 | 89.17 | 90.63 | 88.66 | 89.37 | 103,072 | +0.16(+0.18%) |
Aug 29, 2017 | 89.39 | 90.12 | 88.75 | 89.22 | 78,252 | -0.46(-0.52%) |
Aug 28, 2017 | 90.06 | 90.69 | 88.65 | 89.68 | 30,649 | +0.03(+0.03%) |
Aug 25, 2017 | 89.57 | 91.08 | 89.12 | 89.65 | 104,019 | +0.31(+0.35%) |
Aug 24, 2017 | 90.23 | 91.33 | 88.84 | 89.34 | 153,335 | -0.73(-0.81%) |
Aug 23, 2017 | 90.71 | 91.61 | 89.24 | 90.07 | 90,955 | -0.29(-0.32%) |
Aug 22, 2017 | 89.15 | 91.25 | 88.36 | 90.36 | 103,416 | +1.68(+1.89%) |
Aug 21, 2017 | 88.84 | 89.85 | 88.49 | 88.68 | 108,531 | -0.30(-0.33%) |
Aug 18, 2017 | 87.36 | 90.79 | 87.36 | 88.98 | 201,846 | +1.09(+1.24%) |
Aug 17, 2017 | 88.20 | 88.82 | 87.38 | 87.89 | 231,083 | -0.54(-0.61%) |
Aug 16, 2017 | 87.85 | 88.95 | 87.37 | 88.43 | 152,850 | +1.10(+1.26%) |
Aug 15, 2017 | 87.09 | 88.31 | 87.09 | 87.33 | 151,992 | -0.25(-0.29%) |
Aug 14, 2017 | 86.37 | 88.27 | 85.87 | 87.58 | 178,668 | +1.86(+2.17%) |
Aug 11, 2017 | 84.42 | 86.61 | 84.14 | 85.72 | 173,657 | +0.79(+0.93%) |
Aug 10, 2017 | 88.59 | 89.95 | 84.18 | 84.94 | 280,201 | -3.60(-4.06%) |
Aug 09, 2017 | 82.09 | 92.18 | 82.09 | 88.54 | 684,431 | -7.00(-7.33%) |
Aug 08, 2017 | 98.47 | 100.19 | 94.72 | 95.54 | 209,671 | -3.40(-3.43%) |
Aug 07, 2017 | 98.93 | 99.61 | 96.44 | 98.94 | 213,481 | -0.46(-0.47%) |
Aug 04, 2017 | 100.46 | 101.30 | 98.83 | 99.40 | 230,780 | -1.44(-1.43%) |
Aug 03, 2017 | 101.26 | 101.26 | 98.89 | 100.84 | 231,584 | -0.64(-0.63%) |
Aug 02, 2017 | 100.75 | 102.33 | 100.05 | 101.48 | 150,585 | +0.36(+0.35%) |
Aug 01, 2017 | 100.19 | 101.12 | 99.27 | 101.12 | 114,359 | +1.27(+1.28%) |
Jul 31, 2017 | 100.96 | 102.05 | 99.67 | 99.85 | 152,292 | -1.38(-1.36%) |
Jul 28, 2017 | 99.26 | 101.23 | 99.26 | 101.22 | 41,392 | +1.15(+1.15%) |
Jul 27, 2017 | 100.38 | 101.50 | 99.32 | 100.07 | 112,036 | -0.66(-0.65%) |
Jul 26, 2017 | 100.57 | 101.43 | 100.10 | 100.73 | 44,221 | +0.16(+0.16%) |
Jul 25, 2017 | 100.57 | 93,176 | -0.01(-0.01%) | |||
Jul 24, 2017 | 100.10 | 101.02 | 98.82 | 100.58 | 72,105 | +0.42(+0.42%) |
Jul 21, 2017 | 101.17 | 101.17 | 99.44 | 100.16 | 88,659 | -0.99(-0.97%) |
Jul 20, 2017 | 99.76 | 101.30 | 99.76 | 101.15 | 37,816 | +1.36(+1.36%) |
Jul 19, 2017 | 100.38 | 101.29 | 98.74 | 99.78 | 96,102 | -0.21(-0.21%) |
Jul 18, 2017 | 99.55 | 100.42 | 96.30 | 99.99 | 113,317 | +0.20(+0.20%) |
Jul 17, 2017 | 99.05 | 100.34 | 98.70 | 99.79 | 102,166 | +0.41(+0.41%) |
Jul 14, 2017 | 100.33 | 100.33 | 98.33 | 99.38 | 69,462 | -0.68(-0.68%) |
Jul 13, 2017 | 100.58 | 100.94 | 98.68 | 100.06 | 134,167 | -1.00(-0.99%) |
Jul 12, 2017 | 101.43 | 101.43 | 98.61 | 101.07 | 79,188 | -0.03(-0.03%) |
Jul 11, 2017 | 99.51 | 101.30 | 96.38 | 101.10 | 149,314 | +1.13(+1.13%) |
Jul 10, 2017 | 100.27 | 100.27 | 98.79 | 99.98 | 109,577 | -0.38(-0.38%) |
Jul 07, 2017 | 101.79 | 101.79 | 98.65 | 100.36 | 108,843 | -1.20(-1.18%) |
Jul 06, 2017 | 100.91 | 101.65 | 98.70 | 101.56 | 87,045 | +0.01(+0.01%) |
Jul 05, 2017 | 100.44 | 102.00 | 98.78 | 101.55 | 91,005 | +1.14(+1.13%) |
Jul 03, 2017 | 97.77 | 100.64 | 97.77 | 100.41 | 32,903 | +2.55(+2.61%) |
Jun 30, 2017 | 98.28 | 100.68 | 96.55 | 97.86 | 69,884 | -0.31(-0.32%) |
Jun 29, 2017 | 99.77 | 100.71 | 96.26 | 98.18 | 48,664 | -1.93(-1.93%) |
Jun 28, 2017 | 101.51 | 101.98 | 99.71 | 100.11 | 38,223 | -1.34(-1.32%) |
Jun 27, 2017 | 101.35 | 102.36 | 100.73 | 101.44 | 47,115 | -0.08(-0.08%) |
Jun 26, 2017 | 101.92 | 102.30 | 100.47 | 101.52 | 39,514 | +0.17(+0.16%) |
Jun 23, 2017 | 99.76 | 102.06 | 97.32 | 101.36 | 50,721 | +1.78(+1.79%) |
Jun 22, 2017 | 99.88 | 102.29 | 98.46 | 99.57 | 71,844 | -0.09(-0.09%) |
Jun 21, 2017 | 97.81 | 100.07 | 96.52 | 99.66 | 76,281 | +1.71(+1.75%) |
Jun 20, 2017 | 97.59 | 98.09 | 96.58 | 97.95 | 63,506 | +0.14(+0.14%) |
Jun 19, 2017 | 98.79 | 98.79 | 96.24 | 97.81 | 76,885 | +0.49(+0.50%) |
Jun 16, 2017 | 94.55 | 97.50 | 93.61 | 97.32 | 69,631 | +2.43(+2.56%) |
Jun 15, 2017 | 95.96 | 96.05 | 93.47 | 94.89 | 51,665 | -1.69(-1.75%) |
Jun 14, 2017 | 93.88 | 96.70 | 93.66 | 96.59 | 79,471 | +3.06(+3.27%) |
Jun 13, 2017 | 95.29 | 95.30 | 92.91 | 93.53 | 67,071 | -1.66(-1.74%) |
Jun 12, 2017 | 93.18 | 95.71 | 93.18 | 95.19 | 88,541 | +2.01(+2.16%) |
Jun 09, 2017 | 91.84 | 94.32 | 91.84 | 93.18 | 86,235 | +1.34(+1.46%) |
Jun 08, 2017 | 91.17 | 92.22 | 90.61 | 91.84 | 46,417 | +0.97(+1.07%) |
Jun 07, 2017 | 91.53 | 92.15 | 90.48 | 90.87 | 73,422 | -1.21(-1.32%) |
Jun 06, 2017 | 93.32 | 93.32 | 90.89 | 92.08 | 57,217 | -1.71(-1.82%) |
Jun 05, 2017 | 94.53 | 94.53 | 91.88 | 93.79 | 55,950 | -0.43(-0.45%) |
Jun 02, 2017 | 94.37 | 94.76 | 93.49 | 94.22 | 78,561 | +0.09(+0.09%) |