Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.40 | 83.40 | 86.00 | 415,622 | +2.40(+2.87%) | |
Jun 28, 2018 | 84.60 | 85.50 | 82.60 | 83.60 | 452,851 | -1.00(-1.18%) |
Jun 27, 2018 | 87.40 | 88.40 | 84.40 | 84.60 | 403,927 | -2.80(-3.20%) |
Jun 26, 2018 | 88.80 | 88.80 | 86.60 | 87.40 | 337,182 | -1.20(-1.35%) |
Jun 25, 2018 | 89.60 | 89.60 | 86.80 | 88.60 | 403,681 | -1.40(-1.56%) |
Jun 22, 2018 | 89.40 | 90.50 | 88.00 | 90.00 | 996,247 | +1.00(+1.12%) |
Jun 21, 2018 | 93.60 | 93.80 | 88.40 | 89.00 | 730,246 | -5.40(-5.72%) |
Jun 20, 2018 | 94.00 | 94.80 | 92.80 | 94.40 | 220,937 | +0.80(+0.85%) |
Jun 19, 2018 | 94.00 | 95.00 | 92.00 | 93.60 | 244,327 | -1.40(-1.47%) |
Jun 18, 2018 | 93.00 | 95.60 | 92.20 | 95.00 | 342,526 | +1.40(+1.50%) |
Jun 15, 2018 | 93.60 | 92.40 | 93.60 | 417,471 | +1.20(+1.30%) | |
Jun 14, 2018 | 90.00 | 92.40 | 89.20 | 92.40 | 442,164 | +2.00(+2.21%) |
Jun 13, 2018 | 91.60 | 91.60 | 88.40 | 90.40 | 417,889 | -0.80(-0.88%) |
Jun 12, 2018 | 91.20 | 91.80 | 90.60 | 91.20 | 397,311 | +0.40(+0.44%) |
Jun 11, 2018 | 94.20 | 94.20 | 90.40 | 90.80 | 466,598 | -3.00(-3.20%) |
Jun 08, 2018 | 92.00 | 94.40 | 92.00 | 93.80 | 359,512 | +0.80(+0.86%) |
Jun 07, 2018 | 92.00 | 93.40 | 90.80 | 93.00 | 370,649 | +1.00(+1.09%) |
Jun 06, 2018 | 90.80 | 92.00 | 501,038 | -1.20(-1.29%) | ||
Jun 05, 2018 | 94.00 | 94.52 | 91.40 | 93.20 | 702,124 | -2.80(-2.92%) |
Jun 04, 2018 | 96.00 | 97.40 | 93.80 | 96.00 | 439,140 | +0.80(+0.84%) |
Jun 01, 2018 | 96.40 | 98.80 | 95.20 | 95.20 | 420,801 | -1.00(-1.04%) |
May 31, 2018 | 95.40 | 96.80 | 94.40 | 96.20 | 372,924 | +0.40(+0.42%) |
May 30, 2018 | 95.80 | 97.00 | 93.00 | 95.80 | 362,216 | +1.40(+1.48%) |
May 29, 2018 | 91.80 | 94.60 | 91.42 | 94.40 | 264,858 | +1.60(+1.72%) |
May 25, 2018 | 92.80 | 92.80 | 92.80 | 0 | -0.60(-0.64%) | |
May 24, 2018 | 91.60 | 94.80 | 90.40 | 93.40 | 404,319 | +0.60(+0.65%) |
May 23, 2018 | 92.20 | 93.80 | 91.40 | 92.80 | 358,441 | +0.40(+0.43%) |
May 22, 2018 | 95.80 | 96.16 | 91.00 | 92.40 | 511,658 | -3.60(-3.75%) |
May 21, 2018 | 97.60 | 97.80 | 93.60 | 96.00 | 393,383 | -0.80(-0.83%) |
May 18, 2018 | 98.20 | 98.60 | 96.80 | 96.80 | 269,745 | -1.20(-1.22%) |
May 17, 2018 | 98.80 | 100.00 | 97.80 | 98.00 | 236,029 | -0.40(-0.41%) |
May 16, 2018 | 97.80 | 99.00 | 97.20 | 98.40 | 357,420 | +1.00(+1.03%) |
May 15, 2018 | 100.80 | 101.20 | 97.00 | 97.40 | 483,913 | -4.40(-4.32%) |
May 14, 2018 | 104.00 | 104.80 | 101.40 | 101.80 | 513,673 | -2.20(-2.12%) |
May 11, 2018 | 102.60 | 104.80 | 102.00 | 104.00 | 576,649 | +0.40(+0.39%) |
May 10, 2018 | 101.60 | 104.20 | 99.80 | 103.60 | 886,042 | +6.00(+6.15%) |
May 09, 2018 | 107.00 | 109.60 | 96.00 | 97.60 | 1,377,359 | +0.80(+0.83%) |
May 08, 2018 | 96.80 | 97.30 | 95.60 | 96.80 | 334,805 | -0.40(-0.41%) |
May 07, 2018 | 94.40 | 98.60 | 94.20 | 97.20 | 397,321 | +3.00(+3.18%) |
May 04, 2018 | 91.00 | 95.60 | 90.40 | 94.20 | 404,470 | +4.00(+4.43%) |
May 03, 2018 | 91.40 | 92.00 | 89.40 | 90.20 | 351,346 | -2.00(-2.17%) |
May 02, 2018 | 91.80 | 93.80 | 91.80 | 92.20 | 253,844 | +0.00(+0.00%) |
May 01, 2018 | 93.00 | 93.20 | 91.00 | 92.20 | 232,246 | -0.60(-0.65%) |
Apr 30, 2018 | 93.80 | 95.60 | 92.80 | 92.80 | 257,015 | -1.00(-1.07%) |
Apr 27, 2018 | 93.80 | 95.00 | 91.10 | 93.80 | 476,677 | -0.60(-0.64%) |
Apr 26, 2018 | 93.40 | 98.00 | 92.40 | 94.40 | 396,271 | +1.20(+1.29%) |
Apr 25, 2018 | 93.60 | 95.20 | 92.00 | 93.20 | 215,755 | -0.60(-0.64%) |
Apr 24, 2018 | 94.00 | 96.00 | 92.60 | 93.80 | 287,942 | -0.20(-0.21%) |
Apr 23, 2018 | 92.00 | 95.40 | 91.60 | 94.00 | 283,298 | +1.20(+1.29%) |
Apr 20, 2018 | 94.80 | 95.80 | 92.80 | 92.80 | 200,855 | -2.40(-2.52%) |
Apr 19, 2018 | 96.20 | 97.00 | 94.60 | 95.20 | 300,680 | -1.40(-1.45%) |
Apr 18, 2018 | 97.40 | 97.80 | 95.20 | 96.60 | 179,096 | -0.40(-0.41%) |
Apr 17, 2018 | 94.00 | 97.60 | 94.00 | 97.00 | 250,195 | +3.40(+3.63%) |
Apr 16, 2018 | 91.20 | 94.00 | 89.70 | 93.60 | 278,315 | +3.00(+3.31%) |
Apr 13, 2018 | 89.00 | 91.50 | 87.10 | 90.60 | 402,527 | +2.00(+2.26%) |
Apr 12, 2018 | 87.20 | 89.00 | 86.90 | 88.60 | 145,265 | +1.60(+1.84%) |
Apr 11, 2018 | 87.20 | 88.60 | 86.00 | 87.00 | 174,748 | -0.40(-0.46%) |
Apr 10, 2018 | 85.60 | 88.20 | 85.20 | 87.40 | 244,824 | +3.40(+4.05%) |
Apr 09, 2018 | 88.00 | 88.00 | 83.70 | 84.00 | 359,791 | -3.40(-3.89%) |
Apr 06, 2018 | 87.40 | 88.60 | 86.60 | 87.40 | 142,767 | -0.80(-0.91%) |
Apr 05, 2018 | 86.80 | 88.60 | 85.70 | 88.20 | 310,390 | +1.60(+1.85%) |
Apr 04, 2018 | 84.20 | 86.80 | 83.00 | 86.60 | 231,129 | +1.40(+1.64%) |
Apr 03, 2018 | 86.20 | 86.60 | 84.20 | 85.20 | 243,856 | +0.20(+0.24%) |
Apr 02, 2018 | 87.00 | 88.10 | 84.80 | 85.00 | 381,077 | -1.80(-2.07%) |
Mar 29, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.60(+0.70%) | |
Mar 28, 2018 | 88.60 | 88.80 | 85.60 | 86.20 | 395,787 | -2.60(-2.93%) |
Mar 27, 2018 | 89.60 | 90.30 | 87.40 | 88.80 | 330,784 | -0.20(-0.22%) |
Mar 26, 2018 | 87.20 | 89.20 | 86.00 | 89.00 | 509,430 | +3.00(+3.49%) |
Mar 23, 2018 | 91.80 | 92.00 | 85.60 | 86.00 | 525,136 | -6.00(-6.52%) |
Mar 22, 2018 | 91.60 | 97.40 | 90.20 | 92.00 | 800,529 | +0.40(+0.44%) |
Mar 21, 2018 | 89.40 | 92.60 | 88.80 | 91.60 | 303,657 | +2.60(+2.92%) |
Mar 20, 2018 | 88.00 | 89.80 | 87.00 | 89.00 | 305,130 | +0.80(+0.91%) |
Mar 19, 2018 | 91.40 | 91.40 | 86.62 | 88.20 | 448,109 | -3.80(-4.13%) |
Mar 16, 2018 | 91.20 | 93.60 | 91.00 | 92.00 | 521,827 | +1.00(+1.10%) |
Mar 15, 2018 | 90.80 | 92.00 | 90.00 | 91.00 | 204,920 | +0.00(+0.00%) |
Mar 14, 2018 | 93.60 | 90.00 | 91.00 | 315,972 | -1.60(-1.73%) | |
Mar 13, 2018 | 94.00 | 94.40 | 91.60 | 92.60 | 314,586 | -0.60(-0.64%) |
Mar 12, 2018 | 90.20 | 94.20 | 88.60 | 93.20 | 359,169 | +3.20(+3.56%) |
Mar 09, 2018 | 91.80 | 93.00 | 89.60 | 90.00 | 329,744 | -1.40(-1.53%) |
Mar 08, 2018 | 92.20 | 93.50 | 91.20 | 91.40 | 319,122 | -0.80(-0.87%) |
Mar 07, 2018 | 93.20 | 92.20 | 268,326 | -0.40(-0.43%) | ||
Mar 06, 2018 | 90.60 | 93.00 | 89.20 | 92.60 | 351,698 | +2.80(+3.12%) |
Mar 05, 2018 | 87.40 | 92.20 | 86.63 | 89.80 | 633,658 | +4.40(+5.15%) |
Mar 02, 2018 | 83.00 | 86.20 | 83.00 | 85.40 | 357,235 | +1.00(+1.18%) |
Mar 01, 2018 | 85.40 | 85.80 | 82.60 | 84.40 | 383,800 | -1.20(-1.40%) |
Feb 28, 2018 | 86.60 | 88.20 | 85.40 | 85.60 | 298,170 | -0.60(-0.70%) |
Feb 27, 2018 | 86.80 | 88.00 | 84.20 | 86.20 | 732,876 | -0.60(-0.69%) |
Feb 26, 2018 | 88.20 | 89.20 | 85.60 | 86.80 | 377,713 | -1.60(-1.81%) |
Feb 23, 2018 | 84.40 | 88.60 | 83.40 | 88.40 | 502,827 | +4.60(+5.49%) |
Feb 22, 2018 | 86.40 | 87.00 | 83.40 | 83.80 | 337,026 | -2.00(-2.33%) |
Feb 21, 2018 | 86.20 | 88.80 | 85.60 | 85.80 | 387,400 | +0.20(+0.23%) |
Feb 20, 2018 | 89.40 | 90.00 | 85.40 | 85.60 | 599,066 | -4.60(-5.10%) |
Feb 16, 2018 | 90.20 | 90.20 | 90.20 | 0 | -1.20(-1.31%) | |
Feb 15, 2018 | 92.40 | 93.80 | 91.40 | 91.40 | 769,648 | -2.80(-2.97%) |
Feb 14, 2018 | 93.20 | 96.00 | 90.42 | 94.20 | 2,340,680 | -9.80(-9.42%) |
Feb 13, 2018 | 102.80 | 108.00 | 101.40 | 104.00 | 1,235,631 | +1.20(+1.17%) |
Feb 12, 2018 | 102.00 | 103.60 | 99.00 | 102.80 | 429,220 | +2.40(+2.39%) |
Feb 09, 2018 | 101.80 | 102.60 | 93.60 | 100.40 | 957,972 | -0.60(-0.59%) |
Feb 08, 2018 | 102.40 | 104.80 | 100.90 | 101.00 | 602,292 | -1.60(-1.56%) |
Feb 07, 2018 | 104.40 | 104.80 | 102.20 | 102.60 | 295,924 | -0.80(-0.77%) |
Feb 06, 2018 | 100.20 | 104.40 | 100.20 | 103.40 | 492,592 | +0.80(+0.78%) |
Feb 05, 2018 | 104.80 | 105.40 | 100.40 | 102.60 | 637,131 | -3.60(-3.39%) |
Feb 02, 2018 | 105.80 | 107.20 | 104.20 | 106.20 | 449,656 | +0.00(+0.00%) |
Feb 01, 2018 | 105.60 | 108.00 | 103.60 | 106.20 | 206,052 | +0.40(+0.38%) |
Jan 31, 2018 | 107.80 | 109.40 | 105.50 | 105.80 | 276,813 | -1.80(-1.67%) |
Jan 30, 2018 | 109.80 | 110.40 | 105.80 | 107.60 | 465,209 | -3.80(-3.41%) |
Jan 29, 2018 | 111.00 | 112.99 | 109.00 | 111.40 | 303,399 | -0.20(-0.18%) |
Jan 26, 2018 | 111.00 | 112.60 | 109.40 | 111.60 | 233,118 | +0.80(+0.72%) |
Jan 25, 2018 | 110.00 | 111.60 | 109.20 | 110.80 | 302,930 | +1.20(+1.09%) |
Jan 24, 2018 | 111.80 | 113.00 | 107.60 | 109.60 | 447,137 | -1.80(-1.62%) |
Jan 23, 2018 | 110.20 | 112.60 | 109.00 | 111.40 | 453,265 | +1.60(+1.46%) |
Jan 22, 2018 | 110.00 | 111.00 | 108.40 | 109.80 | 461,808 | -1.60(-1.44%) |
Jan 19, 2018 | 103.40 | 112.00 | 102.60 | 111.40 | 943,861 | +9.20(+9.00%) |
Jan 18, 2018 | 102.80 | 103.80 | 101.40 | 102.20 | 306,517 | -1.00(-0.97%) |
Jan 17, 2018 | 103.00 | 104.10 | 100.90 | 103.20 | 482,058 | +2.60(+2.58%) |
Jan 16, 2018 | 103.00 | 104.20 | 98.90 | 100.60 | 597,615 | -1.60(-1.57%) |
Jan 12, 2018 | 102.20 | 102.20 | 102.20 | 0 | -2.80(-2.67%) | |
Jan 11, 2018 | 102.40 | 106.10 | 101.60 | 105.00 | 598,176 | +3.20(+3.14%) |
Jan 10, 2018 | 102.20 | 101.80 | 250,834 | +0.20(+0.20%) | ||
Jan 09, 2018 | 104.80 | 104.80 | 101.40 | 101.60 | 314,245 | -2.80(-2.68%) |
Jan 08, 2018 | 104.40 | 105.20 | 102.80 | 104.40 | 344,071 | -0.20(-0.19%) |
Jan 05, 2018 | 102.40 | 105.70 | 101.60 | 104.60 | 542,071 | +2.20(+2.15%) |
Jan 04, 2018 | 103.40 | 104.00 | 100.70 | 102.40 | 267,578 | -0.60(-0.58%) |
Jan 03, 2018 | 105.00 | 105.40 | 102.60 | 103.00 | 488,330 | -1.80(-1.72%) |
Jan 02, 2018 | 103.00 | 105.20 | 103.00 | 104.80 | 417,582 | +2.80(+2.75%) |
Dec 29, 2017 | 102.00 | 102.00 | 102.00 | 0 | +0.80(+0.79%) | |
Dec 28, 2017 | 102.00 | 102.40 | 100.70 | 101.20 | 201,717 | -1.00(-0.98%) |
Dec 27, 2017 | 103.80 | 105.00 | 102.00 | 102.20 | 162,064 | -1.80(-1.73%) |
Dec 26, 2017 | 103.60 | 104.40 | 100.80 | 104.00 | 308,927 | +0.00(+0.00%) |
Dec 22, 2017 | 107.00 | 107.52 | 103.80 | 104.00 | 250,928 | -3.40(-3.17%) |
Dec 21, 2017 | 108.20 | 109.00 | 104.90 | 107.40 | 316,914 | -0.40(-0.37%) |
Dec 20, 2017 | 107.40 | 108.60 | 106.90 | 107.80 | 166,471 | +0.60(+0.56%) |
Dec 19, 2017 | 107.80 | 109.00 | 106.40 | 107.20 | 384,553 | -0.20(-0.19%) |
Dec 18, 2017 | 106.80 | 107.60 | 104.60 | 107.40 | 407,518 | +1.80(+1.70%) |
Dec 15, 2017 | 106.40 | 108.20 | 103.60 | 105.60 | 556,782 | -0.60(-0.56%) |
Dec 14, 2017 | 110.60 | 111.60 | 105.90 | 106.20 | 383,698 | -4.00(-3.63%) |
Dec 13, 2017 | 111.60 | 113.00 | 109.80 | 110.20 | 357,177 | -0.80(-0.72%) |
Dec 12, 2017 | 116.00 | 117.60 | 110.40 | 111.00 | 1,082,863 | -6.20(-5.29%) |
Dec 11, 2017 | 116.20 | 117.00 | 115.60 | 117.20 | 344,526 | +1.00(+0.86%) |
Dec 08, 2017 | 115.40 | 116.80 | 115.00 | 116.20 | 324,112 | +1.80(+1.57%) |
Dec 07, 2017 | 116.40 | 117.00 | 114.20 | 114.40 | 280,480 | -1.40(-1.21%) |
Dec 06, 2017 | 114.20 | 116.40 | 113.72 | 115.80 | 370,934 | +1.60(+1.40%) |
Dec 05, 2017 | 114.00 | 115.20 | 112.90 | 114.20 | 293,678 | -0.40(-0.35%) |
Dec 04, 2017 | 113.20 | 115.00 | 112.20 | 114.60 | 537,364 | +2.00(+1.78%) |
Dec 01, 2017 | 113.20 | 115.20 | 110.49 | 112.60 | 424,490 | -0.20(-0.18%) |
Nov 30, 2017 | 115.00 | 116.40 | 112.00 | 112.80 | 579,910 | -2.40(-2.08%) |
Nov 29, 2017 | 116.80 | 118.60 | 111.80 | 115.20 | 543,967 | -1.20(-1.03%) |
Nov 28, 2017 | 114.00 | 119.80 | 113.00 | 116.40 | 572,410 | +2.60(+2.28%) |
Nov 27, 2017 | 114.40 | 115.00 | 111.40 | 113.80 | 358,862 | -0.60(-0.52%) |
Nov 24, 2017 | 114.00 | 115.20 | 114.00 | 114.40 | 147,715 | +0.80(+0.70%) |
Nov 22, 2017 | 112.80 | 114.00 | 112.40 | 113.60 | 211,469 | +1.20(+1.07%) |
Nov 21, 2017 | 110.40 | 113.90 | 110.19 | 112.40 | 401,431 | +2.20(+2.00%) |
Nov 20, 2017 | 109.80 | 111.80 | 109.40 | 110.20 | 239,385 | +0.80(+0.73%) |
Nov 17, 2017 | 108.20 | 111.00 | 108.20 | 109.40 | 411,052 | +0.60(+0.55%) |
Nov 16, 2017 | 104.80 | 109.20 | 104.80 | 108.80 | 446,812 | +4.40(+4.21%) |
Nov 15, 2017 | 102.80 | 107.20 | 101.80 | 104.40 | 624,423 | +0.80(+0.77%) |
Nov 14, 2017 | 105.80 | 107.00 | 103.20 | 103.60 | 279,139 | -2.80(-2.63%) |
Nov 13, 2017 | 107.40 | 107.60 | 105.40 | 106.40 | 427,679 | -1.00(-0.93%) |
Nov 10, 2017 | 112.80 | 112.80 | 107.00 | 107.40 | 577,688 | -4.80(-4.28%) |
Nov 09, 2017 | 110.80 | 113.40 | 110.20 | 112.20 | 343,936 | +0.40(+0.36%) |
Nov 08, 2017 | 109.40 | 111.80 | 106.42 | 111.80 | 460,357 | +3.00(+2.76%) |
Nov 07, 2017 | 109.60 | 109.80 | 106.50 | 108.80 | 385,701 | -0.80(-0.73%) |
Nov 06, 2017 | 106.20 | 112.60 | 106.20 | 109.60 | 547,699 | +0.40(+0.37%) |
Nov 03, 2017 | 104.00 | 109.80 | 103.95 | 109.20 | 708,039 | +3.80(+3.61%) |
Nov 02, 2017 | 103.20 | 106.60 | 102.20 | 105.40 | 751,465 | +3.00(+2.93%) |
Nov 01, 2017 | 100.40 | 103.00 | 96.80 | 102.40 | 1,089,936 | +7.00(+7.34%) |
Oct 31, 2017 | 93.00 | 95.80 | 91.20 | 95.40 | 847,740 | +2.80(+3.02%) |
Oct 30, 2017 | 92.40 | 94.40 | 92.00 | 92.60 | 370,732 | -0.20(-0.22%) |
Oct 27, 2017 | 92.00 | 92.80 | 89.80 | 92.80 | 370,573 | +0.60(+0.65%) |
Oct 26, 2017 | 93.40 | 94.37 | 91.60 | 92.20 | 417,022 | -1.00(-1.07%) |
Oct 25, 2017 | 92.80 | 94.40 | 92.80 | 93.20 | 148,853 | -0.20(-0.21%) |
Oct 24, 2017 | 93.40 | 94.00 | 92.20 | 93.40 | 231,628 | +1.20(+1.30%) |
Oct 23, 2017 | 95.60 | 95.60 | 92.00 | 92.20 | 213,492 | -3.80(-3.96%) |
Oct 20, 2017 | 99.60 | 99.60 | 91.20 | 96.00 | 974,661 | -3.00(-3.03%) |
Oct 19, 2017 | 99.80 | 100.60 | 97.40 | 99.00 | 278,601 | -1.00(-1.00%) |
Oct 18, 2017 | 100.00 | 102.40 | 99.40 | 100.00 | 471,620 | +1.00(+1.01%) |
Oct 17, 2017 | 95.00 | 99.20 | 94.40 | 99.00 | 335,163 | +5.00(+5.32%) |
Oct 16, 2017 | 94.00 | 97.00 | 93.80 | 94.00 | 464,487 | +1.40(+1.51%) |
Oct 13, 2017 | 93.20 | 93.90 | 92.20 | 92.60 | 203,271 | -0.80(-0.86%) |
Oct 12, 2017 | 96.40 | 96.63 | 93.20 | 93.40 | 467,302 | -3.20(-3.31%) |
Oct 11, 2017 | 96.00 | 98.20 | 95.40 | 96.60 | 471,932 | -3.20(-3.21%) |
Oct 10, 2017 | 101.40 | 102.20 | 98.60 | 99.80 | 238,854 | -1.40(-1.38%) |
Oct 09, 2017 | 100.40 | 102.40 | 99.80 | 101.20 | 316,561 | +0.60(+0.60%) |
Oct 06, 2017 | 103.40 | 103.40 | 100.20 | 100.60 | 230,888 | -2.20(-2.14%) |
Oct 05, 2017 | 103.40 | 103.40 | 101.20 | 102.80 | 351,748 | -0.80(-0.77%) |
Oct 04, 2017 | 105.20 | 106.80 | 103.20 | 103.60 | 318,201 | -2.00(-1.89%) |
Oct 03, 2017 | 102.00 | 106.60 | 101.50 | 105.60 | 457,767 | +3.80(+3.73%) |
Oct 02, 2017 | 104.00 | 104.80 | 100.20 | 101.80 | 325,906 | -2.20(-2.12%) |
Sep 29, 2017 | 99.60 | 104.40 | 98.33 | 104.00 | 635,227 | +4.00(+4.00%) |
Sep 28, 2017 | 98.00 | 100.00 | 96.00 | 100.00 | 356,963 | +1.80(+1.83%) |
Sep 27, 2017 | 100.40 | 98.20 | 590,555 | +3.00(+3.15%) | ||
Sep 26, 2017 | 92.40 | 95.80 | 92.40 | 95.20 | 456,087 | +2.40(+2.59%) |
Sep 25, 2017 | 91.00 | 93.80 | 91.00 | 92.80 | 397,439 | +1.60(+1.75%) |
Sep 22, 2017 | 91.20 | 92.40 | 91.00 | 91.20 | 232,087 | +0.60(+0.66%) |
Sep 21, 2017 | 88.00 | 92.80 | 87.70 | 90.60 | 446,229 | +2.80(+3.19%) |
Sep 20, 2017 | 87.00 | 88.00 | 85.60 | 87.80 | 228,842 | +1.00(+1.15%) |
Sep 19, 2017 | 87.40 | 87.50 | 86.20 | 86.80 | 190,473 | -0.80(-0.91%) |
Sep 18, 2017 | 88.00 | 89.40 | 87.00 | 87.60 | 302,296 | -0.60(-0.68%) |
Sep 15, 2017 | 87.00 | 88.20 | 85.60 | 88.20 | 584,732 | +1.60(+1.85%) |
Sep 14, 2017 | 87.00 | 87.60 | 86.40 | 86.60 | 193,759 | -1.00(-1.14%) |
Sep 13, 2017 | 87.40 | 87.80 | 86.80 | 87.60 | 232,818 | +0.20(+0.23%) |
Sep 12, 2017 | 88.00 | 88.40 | 86.40 | 87.40 | 189,693 | -0.80(-0.91%) |
Sep 11, 2017 | 87.40 | 88.40 | 83.20 | 88.20 | 314,202 | +0.60(+0.68%) |
Sep 08, 2017 | 87.00 | 88.00 | 85.60 | 87.60 | 274,606 | +0.20(+0.23%) |
Sep 07, 2017 | 87.60 | 89.00 | 86.80 | 87.40 | 192,796 | -0.60(-0.68%) |
Sep 06, 2017 | 86.60 | 89.40 | 86.40 | 88.00 | 291,605 | +1.80(+2.09%) |
Sep 05, 2017 | 88.20 | 89.40 | 85.80 | 86.20 | 257,919 | -2.40(-2.71%) |
Sep 01, 2017 | 88.00 | 89.60 | 87.80 | 88.60 | 230,221 | -0.20(-0.23%) |
Aug 31, 2017 | 85.80 | 90.00 | 85.80 | 88.80 | 539,380 | +3.20(+3.74%) |
Aug 30, 2017 | 85.60 | 86.30 | 84.20 | 85.60 | 229,786 | -0.20(-0.23%) |
Aug 29, 2017 | 82.40 | 85.80 | 81.60 | 85.80 | 392,188 | +3.00(+3.62%) |
Aug 28, 2017 | 81.00 | 83.00 | 80.80 | 82.80 | 251,682 | +1.40(+1.72%) |
Aug 25, 2017 | 81.80 | 82.20 | 80.80 | 81.40 | 181,075 | -0.20(-0.25%) |
Aug 24, 2017 | 81.20 | 82.20 | 80.40 | 81.60 | 182,593 | +0.20(+0.25%) |
Aug 23, 2017 | 80.80 | 82.30 | 79.80 | 81.40 | 249,128 | -0.20(-0.25%) |
Aug 22, 2017 | 80.20 | 82.60 | 80.00 | 81.60 | 224,926 | +1.80(+2.26%) |
Aug 21, 2017 | 80.00 | 80.40 | 79.00 | 79.80 | 208,200 | +0.00(+0.00%) |
Aug 18, 2017 | 76.40 | 80.00 | 76.00 | 79.80 | 274,137 | +2.80(+3.64%) |
Aug 17, 2017 | 78.20 | 78.60 | 76.40 | 77.00 | 209,201 | -1.40(-1.79%) |
Aug 16, 2017 | 80.20 | 80.60 | 78.00 | 78.40 | 241,988 | -1.20(-1.51%) |
Aug 15, 2017 | 80.40 | 81.40 | 79.20 | 79.60 | 232,803 | -1.40(-1.73%) |
Aug 14, 2017 | 79.20 | 81.30 | 79.10 | 81.00 | 312,264 | +2.00(+2.53%) |
Aug 11, 2017 | 79.40 | 80.20 | 77.80 | 79.00 | 244,121 | -1.00(-1.25%) |
Aug 10, 2017 | 78.80 | 80.54 | 77.80 | 80.00 | 402,631 | +0.80(+1.01%) |
Aug 09, 2017 | 79.20 | 79.80 | 77.20 | 79.20 | 511,090 | -2.20(-2.70%) |
Aug 08, 2017 | 82.40 | 84.20 | 80.80 | 81.40 | 291,738 | -1.00(-1.21%) |
Aug 07, 2017 | 82.00 | 83.60 | 80.60 | 82.40 | 260,679 | +0.00(+0.00%) |
Aug 04, 2017 | 84.40 | 85.80 | 80.80 | 82.40 | 456,972 | -2.80(-3.29%) |
Aug 03, 2017 | 84.20 | 86.80 | 82.40 | 85.20 | 539,157 | +0.60(+0.71%) |
Aug 02, 2017 | 74.00 | 85.40 | 73.00 | 84.60 | 1,608,138 | +7.20(+9.30%) |
Aug 01, 2017 | 78.60 | 78.80 | 76.00 | 77.40 | 443,684 | +2.20(+2.93%) |
Jul 31, 2017 | 76.68 | 74.40 | 75.20 | 221,886 | -0.80(-1.05%) | |
Jul 28, 2017 | 75.40 | 77.00 | 74.80 | 76.00 | 210,815 | +1.00(+1.33%) |
Jul 27, 2017 | 74.80 | 76.70 | 72.80 | 75.00 | 310,284 | -0.20(-0.27%) |
Jul 26, 2017 | 74.20 | 75.40 | 73.00 | 75.20 | 275,586 | +1.40(+1.90%) |
Jul 25, 2017 | 73.00 | 74.40 | 72.30 | 73.80 | 197,025 | +0.80(+1.10%) |
Jul 24, 2017 | 72.20 | 74.20 | 72.00 | 73.00 | 206,852 | +0.00(+0.00%) |
Jul 21, 2017 | 75.80 | 76.20 | 72.60 | 73.00 | 474,409 | -3.60(-4.70%) |
Jul 20, 2017 | 79.80 | 76.60 | 76.60 | 356,675 | -3.20(-4.01%) | |
Jul 19, 2017 | 79.20 | 80.80 | 78.50 | 79.80 | 260,618 | +1.00(+1.27%) |
Jul 18, 2017 | 77.60 | 79.10 | 77.00 | 78.80 | 399,561 | +1.20(+1.55%) |
Jul 17, 2017 | 79.40 | 79.40 | 76.80 | 77.60 | 236,251 | -2.20(-2.76%) |
Jul 14, 2017 | 78.40 | 79.80 | 77.62 | 79.80 | 230,241 | +1.00(+1.27%) |
Jul 13, 2017 | 77.80 | 79.00 | 77.20 | 78.80 | 292,516 | +1.20(+1.55%) |
Jul 12, 2017 | 75.20 | 77.80 | 75.00 | 77.60 | 331,968 | +2.60(+3.47%) |
Jul 11, 2017 | 72.80 | 76.80 | 72.40 | 75.00 | 246,282 | +2.00(+2.74%) |
Jul 10, 2017 | 74.00 | 74.20 | 72.20 | 73.00 | 221,591 | -1.20(-1.62%) |
Jul 07, 2017 | 73.80 | 75.40 | 73.60 | 74.20 | 325,784 | +0.20(+0.27%) |
Jul 06, 2017 | 75.20 | 75.60 | 73.80 | 74.00 | 345,713 | -2.20(-2.89%) |
Jul 05, 2017 | 75.80 | 77.00 | 74.60 | 76.20 | 313,140 | -0.40(-0.52%) |