Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 102.70 | 104.15 | 102.27 | 103.42 | 39,871 | +0.79(+0.77%) |
Jun 28, 2018 | 103.24 | 103.30 | 102.03 | 102.64 | 32,793 | +0.30(+0.30%) |
Jun 27, 2018 | 103.42 | 104.09 | 101.85 | 102.33 | 20,034 | -0.61(-0.59%) |
Jun 26, 2018 | 102.76 | 103.61 | 102.12 | 102.94 | 24,797 | +0.36(+0.35%) |
Jun 25, 2018 | 104.45 | 104.70 | 101.91 | 102.58 | 38,976 | -2.18(-2.08%) |
Jun 22, 2018 | 107.00 | 107.97 | 104.76 | 104.76 | 30,877 | -0.18(-0.17%) |
Jun 21, 2018 | 103.42 | 105.06 | 103.42 | 104.94 | 21,583 | +0.55(+0.52%) |
Jun 20, 2018 | 104.45 | 105.91 | 104.21 | 104.39 | 28,339 | +1.30(+1.26%) |
Jun 19, 2018 | 102.64 | 103.49 | 102.41 | 103.09 | 39,821 | +0.45(+0.44%) |
Jun 18, 2018 | 102.64 | 104.58 | 101.61 | 102.64 | 92,050 | -5.82(-5.36%) |
Jun 15, 2018 | 110.70 | 107.59 | 108.45 | 63,319 | -2.24(-2.03%) | |
Jun 14, 2018 | 111.30 | 111.79 | 110.70 | 110.70 | 51,554 | -0.73(-0.65%) |
Jun 13, 2018 | 113.06 | 113.06 | 111.18 | 111.42 | 38,898 | -1.88(-1.66%) |
Jun 12, 2018 | 112.88 | 113.97 | 112.52 | 113.30 | 47,291 | +0.55(+0.48%) |
Jun 11, 2018 | 110.39 | 112.94 | 110.27 | 112.76 | 55,246 | +1.52(+1.36%) |
Jun 08, 2018 | 111.54 | 111.91 | 111.12 | 111.24 | 56,911 | -0.61(-0.54%) |
Jun 07, 2018 | 110.03 | 112.82 | 109.67 | 111.85 | 50,474 | +0.24(+0.22%) |
Jun 06, 2018 | 111.36 | 111.61 | 25,220 | -1.64(-1.44%) | ||
Jun 05, 2018 | 112.21 | 113.24 | 111.91 | 113.24 | 21,647 | +0.61(+0.54%) |
Jun 04, 2018 | 112.51 | 112.64 | 111.30 | 112.64 | 18,836 | +0.91(+0.81%) |
Jun 01, 2018 | 111.36 | 112.76 | 111.30 | 111.73 | 40,115 | +0.24(+0.22%) |
May 31, 2018 | 111.24 | 112.21 | 110.82 | 111.48 | 42,552 | +0.48(+0.44%) |
May 30, 2018 | 108.27 | 111.00 | 108.27 | 111.00 | 15,204 | +2.73(+2.52%) |
May 29, 2018 | 107.30 | 110.13 | 107.30 | 108.27 | 37,218 | -0.48(-0.45%) |
May 25, 2018 | 108.76 | 108.76 | 108.76 | 0 | -2.42(-2.18%) | |
May 24, 2018 | 112.33 | 112.33 | 110.94 | 111.18 | 22,817 | -1.51(-1.34%) |
May 23, 2018 | 112.57 | 113.24 | 111.54 | 112.69 | 43,853 | -0.65(-0.58%) |
May 22, 2018 | 115.48 | 115.48 | 113.23 | 113.35 | 41,563 | -1.30(-1.14%) |
May 21, 2018 | 114.59 | 115.48 | 114.51 | 114.65 | 18,004 | +0.30(+0.26%) |
May 18, 2018 | 115.54 | 115.54 | 113.94 | 114.35 | 12,267 | -0.65(-0.57%) |
May 17, 2018 | 114.12 | 115.47 | 114.12 | 115.01 | 37,315 | +1.54(+1.36%) |
May 16, 2018 | 113.17 | 113.93 | 113.17 | 113.47 | 11,207 | +0.30(+0.26%) |
May 15, 2018 | 112.99 | 114.00 | 112.75 | 113.17 | 15,389 | -0.42(-0.37%) |
May 14, 2018 | 111.92 | 113.64 | 111.51 | 113.58 | 35,834 | +2.07(+1.86%) |
May 11, 2018 | 111.33 | 112.22 | 110.50 | 111.51 | 33,183 | +0.36(+0.32%) |
May 10, 2018 | 109.32 | 111.69 | 108.84 | 111.15 | 31,245 | +2.61(+2.40%) |
May 09, 2018 | 107.84 | 109.91 | 107.60 | 108.55 | 39,257 | +0.83(+0.77%) |
May 08, 2018 | 108.07 | 108.07 | 105.64 | 107.72 | 31,398 | -0.12(-0.11%) |
May 07, 2018 | 106.36 | 108.67 | 106.36 | 107.84 | 32,667 | +1.95(+1.85%) |
May 04, 2018 | 104.93 | 105.88 | 104.40 | 105.88 | 31,211 | +0.77(+0.73%) |
May 03, 2018 | 106.65 | 106.65 | 104.95 | 105.11 | 19,481 | -1.30(-1.22%) |
May 02, 2018 | 106.83 | 107.48 | 106.12 | 106.41 | 33,597 | -0.77(-0.72%) |
May 01, 2018 | 106.12 | 107.19 | 105.76 | 107.19 | 19,014 | +0.65(+0.61%) |
Apr 30, 2018 | 106.59 | 107.58 | 105.95 | 106.53 | 24,663 | +0.36(+0.34%) |
Apr 27, 2018 | 105.70 | 106.36 | 104.93 | 106.18 | 24,702 | +0.47(+0.45%) |
Apr 26, 2018 | 105.88 | 106.59 | 105.17 | 105.70 | 29,178 | +0.30(+0.28%) |
Apr 25, 2018 | 104.87 | 105.58 | 103.63 | 105.41 | 24,134 | +0.53(+0.51%) |
Apr 24, 2018 | 106.53 | 108.25 | 104.52 | 104.87 | 120,109 | -1.01(-0.95%) |
Apr 23, 2018 | 103.10 | 106.12 | 103.10 | 105.88 | 41,010 | +2.72(+2.64%) |
Apr 20, 2018 | 103.69 | 103.87 | 101.61 | 103.16 | 25,866 | -0.35(-0.34%) |
Apr 19, 2018 | 104.28 | 105.94 | 103.19 | 103.51 | 26,488 | -0.77(-0.74%) |
Apr 18, 2018 | 104.70 | 106.30 | 104.22 | 104.28 | 27,744 | -0.06(-0.06%) |
Apr 17, 2018 | 102.03 | 106.47 | 101.08 | 104.34 | 42,426 | +3.55(+3.53%) |
Apr 16, 2018 | 96.58 | 101.08 | 96.58 | 100.79 | 38,427 | +4.27(+4.42%) |
Apr 13, 2018 | 97.41 | 97.86 | 96.16 | 96.52 | 27,771 | -0.41(-0.43%) |
Apr 12, 2018 | 98.95 | 99.80 | 96.64 | 96.93 | 29,467 | -1.90(-1.92%) |
Apr 11, 2018 | 97.59 | 99.30 | 97.23 | 98.83 | 30,974 | +1.13(+1.15%) |
Apr 10, 2018 | 96.99 | 98.24 | 95.99 | 97.70 | 58,259 | +1.78(+1.85%) |
Apr 09, 2018 | 96.58 | 97.53 | 95.04 | 95.93 | 69,573 | +0.06(+0.06%) |
Apr 06, 2018 | 97.41 | 98.36 | 94.87 | 95.87 | 47,917 | -1.90(-1.94%) |
Apr 05, 2018 | 94.50 | 98.47 | 94.50 | 97.76 | 42,500 | +3.26(+3.45%) |
Apr 04, 2018 | 93.02 | 95.27 | 92.61 | 94.50 | 24,945 | -0.06(-0.06%) |
Apr 03, 2018 | 94.27 | 95.16 | 92.08 | 94.56 | 29,260 | +0.65(+0.69%) |
Apr 02, 2018 | 94.74 | 96.52 | 93.26 | 93.91 | 27,851 | -0.71(-0.75%) |
Mar 29, 2018 | 94.62 | 94.62 | 94.62 | 0 | +1.30(+1.40%) | |
Mar 28, 2018 | 92.25 | 94.39 | 91.54 | 93.32 | 47,255 | +0.30(+0.32%) |
Mar 27, 2018 | 93.85 | 94.33 | 90.89 | 93.02 | 56,616 | -0.59(-0.63%) |
Mar 26, 2018 | 94.21 | 94.50 | 92.08 | 93.62 | 50,506 | +0.00(+0.00%) |
Mar 23, 2018 | 95.63 | 95.63 | 93.32 | 93.62 | 52,414 | -1.13(-1.19%) |
Mar 22, 2018 | 96.16 | 96.40 | 93.91 | 94.74 | 53,783 | -2.01(-2.08%) |
Mar 21, 2018 | 94.98 | 96.99 | 94.80 | 96.76 | 44,877 | +1.66(+1.74%) |
Mar 20, 2018 | 96.93 | 96.93 | 94.37 | 95.10 | 44,571 | -1.90(-1.95%) |
Mar 19, 2018 | 99.30 | 99.30 | 94.94 | 96.99 | 63,402 | -2.31(-2.33%) |
Mar 16, 2018 | 97.41 | 100.02 | 97.41 | 99.30 | 48,265 | +2.37(+2.45%) |
Mar 15, 2018 | 102.86 | 103.33 | 92.25 | 96.93 | 108,539 | -5.98(-5.82%) |
Mar 14, 2018 | 104.75 | 104.75 | 102.32 | 102.92 | 23,415 | -1.84(-1.75%) |
Mar 13, 2018 | 104.93 | 104.93 | 103.63 | 104.75 | 21,244 | +0.47(+0.45%) |
Mar 12, 2018 | 102.74 | 104.46 | 102.53 | 104.28 | 28,978 | +2.01(+1.97%) |
Mar 09, 2018 | 102.03 | 102.98 | 101.61 | 102.27 | 20,872 | +1.07(+1.05%) |
Mar 08, 2018 | 102.98 | 102.98 | 100.37 | 101.20 | 22,093 | -0.89(-0.87%) |
Mar 07, 2018 | 103.33 | 101.44 | 102.09 | 28,958 | -1.48(-1.43%) | |
Mar 06, 2018 | 103.16 | 103.87 | 102.27 | 103.57 | 28,167 | +1.60(+1.57%) |
Mar 05, 2018 | 101.97 | 102.80 | 101.35 | 101.97 | 56,463 | +0.18(+0.17%) |
Mar 02, 2018 | 102.27 | 102.56 | 100.13 | 101.79 | 70,662 | -1.36(-1.32%) |
Mar 01, 2018 | 104.16 | 104.70 | 102.86 | 103.16 | 61,364 | -0.77(-0.74%) |
Feb 28, 2018 | 107.54 | 107.54 | 103.75 | 103.93 | 47,802 | -2.84(-2.66%) |
Feb 27, 2018 | 108.13 | 108.37 | 106.59 | 106.77 | 45,601 | -1.30(-1.21%) |
Feb 26, 2018 | 109.38 | 110.05 | 107.84 | 108.07 | 39,286 | -0.95(-0.87%) |
Feb 23, 2018 | 110.92 | 110.92 | 108.01 | 109.02 | 35,361 | -1.30(-1.18%) |
Feb 22, 2018 | 111.86 | 112.46 | 109.39 | 110.33 | 41,340 | -0.59(-0.53%) |
Feb 21, 2018 | 111.45 | 112.46 | 110.80 | 110.92 | 27,520 | +0.18(+0.16%) |
Feb 20, 2018 | 112.22 | 113.17 | 109.97 | 110.74 | 23,841 | -0.46(-0.41%) |
Feb 16, 2018 | 111.20 | 111.20 | 111.20 | 0 | -3.65(-3.18%) | |
Feb 15, 2018 | 113.17 | 115.25 | 113.05 | 114.85 | 41,181 | +1.27(+1.12%) |
Feb 14, 2018 | 112.42 | 115.72 | 111.72 | 113.58 | 14,742 | +0.41(+0.36%) |
Feb 13, 2018 | 111.37 | 113.81 | 110.92 | 113.17 | 19,467 | +1.62(+1.45%) |
Feb 12, 2018 | 111.14 | 112.07 | 109.65 | 111.55 | 35,332 | +1.86(+1.69%) |
Feb 09, 2018 | 110.50 | 111.95 | 108.07 | 109.69 | 59,536 | -0.41(-0.37%) |
Feb 08, 2018 | 113.58 | 114.44 | 110.10 | 110.10 | 24,846 | -3.53(-3.11%) |
Feb 07, 2018 | 112.82 | 113.00 | 112.13 | 113.63 | 66,286 | +0.23(+0.20%) |
Feb 06, 2018 | 107.20 | 114.21 | 107.20 | 113.40 | 55,456 | +4.03(+3.68%) |
Feb 05, 2018 | 112.59 | 114.04 | 109.06 | 109.37 | 59,850 | -4.55(-3.99%) |
Feb 02, 2018 | 117.52 | 117.52 | 113.11 | 113.92 | 56,637 | -4.17(-3.53%) |
Feb 01, 2018 | 115.14 | 118.33 | 115.14 | 118.09 | 34,099 | +3.82(+3.35%) |
Jan 31, 2018 | 115.55 | 117.52 | 114.10 | 114.27 | 39,754 | -1.33(-1.15%) |
Jan 30, 2018 | 117.05 | 117.05 | 116.65 | 115.60 | 52,320 | -2.38(-2.01%) |
Jan 29, 2018 | 122.09 | 122.09 | 117.57 | 117.98 | 64,407 | -4.11(-3.37%) |
Jan 26, 2018 | 122.21 | 120.18 | 122.09 | 68,761 | +1.62(+1.35%) | |
Jan 25, 2018 | 121.05 | 121.86 | 119.54 | 120.47 | 76,468 | +0.58(+0.48%) |
Jan 24, 2018 | 119.89 | 120.82 | 118.79 | 119.89 | 88,517 | +1.33(+1.12%) |
Jan 23, 2018 | 117.28 | 118.73 | 116.18 | 118.56 | 111,503 | +2.43(+2.10%) |
Jan 22, 2018 | 113.92 | 117.17 | 113.11 | 116.12 | 176,806 | +5.62(+5.09%) |
Jan 19, 2018 | 109.81 | 110.62 | 108.94 | 110.50 | 40,821 | +0.69(+0.63%) |
Jan 18, 2018 | 111.26 | 111.43 | 109.29 | 109.81 | 48,659 | -1.39(-1.25%) |
Jan 17, 2018 | 112.70 | 112.70 | 110.39 | 111.20 | 29,597 | -0.98(-0.88%) |
Jan 16, 2018 | 113.86 | 114.63 | 111.84 | 112.18 | 33,510 | -1.45(-1.28%) |
Jan 12, 2018 | 113.63 | 113.63 | 113.63 | 0 | +1.56(+1.40%) | |
Jan 11, 2018 | 111.26 | 111.89 | 110.21 | 112.07 | 38,887 | +1.62(+1.47%) |
Jan 10, 2018 | 109.29 | 109.81 | 108.65 | 110.45 | 24,867 | +1.51(+1.38%) |
Jan 09, 2018 | 109.40 | 109.58 | 108.47 | 108.94 | 28,403 | +0.35(+0.32%) |
Jan 08, 2018 | 109.46 | 110.56 | 108.01 | 108.59 | 36,429 | -0.23(-0.21%) |
Jan 05, 2018 | 109.98 | 109.98 | 107.14 | 108.82 | 18,609 | -0.70(-0.63%) |
Jan 04, 2018 | 108.82 | 109.52 | 108.07 | 109.52 | 43,631 | +1.51(+1.39%) |
Jan 03, 2018 | 106.56 | 108.24 | 105.27 | 108.01 | 59,716 | +1.39(+1.30%) |
Jan 02, 2018 | 102.28 | 106.62 | 102.28 | 106.62 | 69,180 | +4.87(+4.78%) |
Dec 29, 2017 | 101.75 | 101.75 | 101.75 | 0 | +0.58(+0.57%) | |
Dec 28, 2017 | 100.36 | 101.29 | 99.49 | 101.17 | 58,566 | +1.62(+1.63%) |
Dec 27, 2017 | 100.31 | 102.45 | 99.49 | 99.55 | 83,074 | -0.64(-0.64%) |
Dec 26, 2017 | 101.64 | 102.28 | 99.78 | 100.19 | 107,046 | +2.32(+2.37%) |
Dec 22, 2017 | 93.76 | 97.87 | 93.76 | 97.87 | 85,664 | +3.77(+4.00%) |
Dec 21, 2017 | 93.41 | 95.15 | 93.06 | 94.10 | 83,928 | +0.29(+0.31%) |
Dec 20, 2017 | 94.97 | 95.44 | 93.35 | 93.81 | 66,906 | -0.58(-0.61%) |
Dec 19, 2017 | 96.71 | 97.29 | 94.05 | 94.39 | 68,252 | -2.26(-2.34%) |
Dec 18, 2017 | 95.84 | 97.81 | 95.84 | 96.65 | 78,039 | +0.64(+0.66%) |
Dec 15, 2017 | 96.54 | 97.52 | 95.55 | 96.02 | 62,408 | -0.46(-0.48%) |
Dec 14, 2017 | 95.38 | 97.23 | 95.03 | 96.48 | 42,140 | +0.93(+0.97%) |
Dec 13, 2017 | 95.09 | 95.67 | 94.40 | 95.55 | 51,582 | +0.75(+0.79%) |
Dec 12, 2017 | 94.63 | 96.19 | 93.99 | 94.80 | 62,104 | +0.29(+0.31%) |
Dec 11, 2017 | 91.32 | 94.63 | 91.09 | 94.51 | 86,127 | +3.77(+4.15%) |
Dec 08, 2017 | 90.92 | 91.50 | 90.11 | 90.74 | 61,785 | +0.52(+0.58%) |
Dec 07, 2017 | 89.30 | 90.80 | 88.77 | 90.22 | 94,223 | +0.58(+0.65%) |
Dec 06, 2017 | 91.44 | 91.56 | 89.43 | 89.64 | 61,242 | -2.20(-2.40%) |
Dec 05, 2017 | 92.37 | 93.53 | 91.67 | 91.84 | 51,991 | -0.93(-1.00%) |
Dec 04, 2017 | 94.51 | 94.92 | 92.48 | 92.77 | 56,732 | -0.99(-1.05%) |
Dec 01, 2017 | 93.24 | 95.26 | 91.92 | 93.76 | 86,353 | +1.62(+1.76%) |
Nov 30, 2017 | 88.31 | 92.13 | 88.13 | 92.13 | 84,069 | +4.35(+4.95%) |
Nov 29, 2017 | 87.85 | 88.60 | 86.40 | 87.79 | 65,600 | +0.17(+0.20%) |
Nov 28, 2017 | 90.69 | 91.56 | 86.92 | 87.61 | 88,974 | -2.78(-3.08%) |
Nov 27, 2017 | 92.37 | 92.37 | 90.05 | 90.40 | 32,712 | -1.56(-1.70%) |
Nov 24, 2017 | 92.89 | 92.95 | 91.94 | 91.96 | 15,815 | -0.52(-0.56%) |
Nov 22, 2017 | 92.66 | 92.89 | 91.27 | 92.48 | 29,294 | +0.12(+0.13%) |
Nov 21, 2017 | 91.61 | 92.71 | 89.87 | 92.37 | 54,957 | +1.35(+1.48%) |
Nov 20, 2017 | 92.99 | 94.74 | 90.34 | 91.02 | 67,640 | -2.14(-2.30%) |
Nov 17, 2017 | 92.09 | 93.16 | 91.58 | 93.16 | 25,154 | +1.64(+1.79%) |
Nov 16, 2017 | 92.54 | 92.54 | 90.85 | 91.53 | 47,274 | -0.34(-0.37%) |
Nov 15, 2017 | 90.68 | 92.37 | 90.34 | 91.87 | 43,024 | +0.90(+0.99%) |
Nov 14, 2017 | 91.92 | 92.15 | 90.17 | 90.96 | 43,153 | -1.86(-2.01%) |
Nov 13, 2017 | 95.98 | 95.98 | 91.75 | 92.82 | 34,590 | -2.71(-2.84%) |
Nov 10, 2017 | 97.34 | 97.96 | 95.48 | 95.53 | 20,104 | -2.09(-2.14%) |
Nov 09, 2017 | 97.23 | 98.86 | 96.77 | 97.62 | 9,795 | -0.17(-0.17%) |
Nov 08, 2017 | 98.30 | 98.41 | 96.83 | 97.79 | 24,981 | -1.13(-1.14%) |
Nov 07, 2017 | 97.11 | 99.87 | 96.80 | 98.92 | 27,033 | +1.69(+1.74%) |
Nov 06, 2017 | 96.04 | 97.28 | 95.18 | 97.23 | 22,504 | +1.69(+1.77%) |
Nov 03, 2017 | 95.36 | 96.01 | 94.91 | 95.53 | 14,294 | +0.62(+0.65%) |
Nov 02, 2017 | 97.45 | 98.35 | 94.74 | 94.91 | 32,281 | -3.67(-3.72%) |
Nov 01, 2017 | 95.93 | 99.26 | 95.93 | 98.58 | 35,240 | +3.27(+3.43%) |
Oct 31, 2017 | 95.65 | 96.61 | 94.91 | 95.31 | 36,019 | -0.17(-0.18%) |
Oct 30, 2017 | 95.48 | 97.00 | 95.25 | 95.48 | 27,738 | +0.28(+0.30%) |
Oct 27, 2017 | 94.40 | 95.65 | 94.07 | 95.19 | 33,485 | +1.47(+1.57%) |
Oct 26, 2017 | 92.20 | 94.29 | 91.41 | 93.73 | 37,198 | +2.20(+2.40%) |
Oct 25, 2017 | 93.73 | 93.73 | 90.62 | 91.53 | 38,638 | -2.43(-2.58%) |
Oct 24, 2017 | 95.59 | 95.59 | 93.50 | 93.95 | 32,692 | -0.96(-1.01%) |
Oct 23, 2017 | 96.10 | 96.66 | 94.52 | 94.91 | 25,105 | -0.56(-0.59%) |
Oct 20, 2017 | 97.17 | 97.56 | 95.48 | 95.48 | 22,345 | -1.69(-1.74%) |
Oct 19, 2017 | 97.28 | 97.39 | 96.44 | 97.17 | 17,902 | -0.23(-0.23%) |
Oct 18, 2017 | 98.86 | 99.03 | 97.06 | 97.40 | 27,638 | -1.69(-1.71%) |
Oct 17, 2017 | 99.82 | 99.99 | 98.81 | 99.09 | 22,040 | -0.68(-0.68%) |
Oct 16, 2017 | 101.23 | 101.75 | 99.60 | 99.77 | 36,457 | -1.07(-1.06%) |
Oct 13, 2017 | 103.38 | 103.38 | 100.50 | 100.84 | 28,045 | -2.37(-2.30%) |
Oct 12, 2017 | 103.04 | 103.66 | 102.25 | 103.21 | 14,717 | -0.45(-0.44%) |
Oct 11, 2017 | 103.55 | 103.99 | 103.55 | 103.66 | 11,182 | -0.17(-0.16%) |
Oct 10, 2017 | 103.77 | 103.94 | 102.93 | 103.83 | 25,015 | +1.02(+0.99%) |
Oct 09, 2017 | 103.60 | 103.60 | 102.58 | 102.81 | 12,269 | -0.11(-0.11%) |
Oct 06, 2017 | 103.21 | 103.83 | 102.82 | 102.92 | 23,594 | -0.96(-0.92%) |
Oct 05, 2017 | 102.98 | 103.89 | 102.52 | 103.89 | 17,727 | +1.07(+1.04%) |
Oct 04, 2017 | 102.02 | 102.81 | 101.60 | 102.81 | 22,682 | +0.85(+0.83%) |
Oct 03, 2017 | 101.97 | 102.14 | 101.75 | 101.97 | 11,458 | +0.00(+0.00%) |
Oct 02, 2017 | 102.31 | 102.36 | 101.40 | 101.97 | 12,339 | -0.28(-0.28%) |
Sep 29, 2017 | 101.34 | 103.04 | 101.34 | 102.25 | 13,382 | +0.45(+0.44%) |
Sep 28, 2017 | 102.64 | 102.81 | 101.53 | 101.80 | 6,707 | -0.17(-0.17%) |
Sep 27, 2017 | 103.32 | 103.49 | 101.65 | 101.97 | 11,496 | -1.24(-1.20%) |
Sep 26, 2017 | 102.08 | 103.66 | 101.91 | 103.21 | 12,910 | +0.90(+0.88%) |
Sep 25, 2017 | 101.18 | 102.53 | 101.18 | 102.31 | 23,945 | +1.19(+1.17%) |
Sep 22, 2017 | 102.02 | 102.64 | 100.78 | 101.12 | 14,979 | -0.28(-0.28%) |
Sep 21, 2017 | 103.26 | 103.26 | 101.18 | 101.40 | 10,961 | -1.69(-1.64%) |
Sep 20, 2017 | 103.49 | 104.00 | 102.47 | 103.09 | 15,759 | +0.23(+0.22%) |
Sep 19, 2017 | 102.92 | 103.60 | 102.37 | 102.87 | 29,432 | +0.06(+0.05%) |
Sep 18, 2017 | 101.23 | 103.09 | 100.87 | 102.81 | 30,078 | +1.64(+1.62%) |
Sep 15, 2017 | 101.80 | 102.36 | 101.12 | 101.18 | 17,817 | -0.85(-0.83%) |
Sep 14, 2017 | 101.91 | 102.81 | 101.68 | 102.02 | 17,598 | +0.23(+0.22%) |
Sep 13, 2017 | 101.52 | 102.25 | 101.34 | 101.80 | 21,687 | +0.34(+0.33%) |
Sep 12, 2017 | 101.57 | 101.80 | 101.29 | 101.46 | 20,508 | +0.06(+0.06%) |
Sep 11, 2017 | 101.63 | 102.81 | 101.40 | 101.40 | 32,791 | -0.23(-0.22%) |
Sep 08, 2017 | 103.04 | 103.38 | 101.63 | 101.63 | 22,379 | -1.41(-1.37%) |
Sep 07, 2017 | 103.09 | 103.39 | 101.85 | 103.04 | 35,782 | +0.22(+0.22%) |
Sep 06, 2017 | 101.63 | 102.92 | 100.89 | 102.81 | 28,768 | +1.24(+1.22%) |
Sep 05, 2017 | 102.36 | 102.72 | 101.01 | 101.57 | 13,835 | -0.96(-0.94%) |
Sep 01, 2017 | 100.67 | 102.95 | 100.39 | 102.53 | 32,751 | +2.65(+2.65%) |
Aug 31, 2017 | 97.90 | 100.84 | 97.73 | 99.88 | 39,674 | +2.48(+2.55%) |
Aug 30, 2017 | 96.89 | 98.02 | 95.93 | 97.40 | 37,723 | +0.06(+0.06%) |
Aug 29, 2017 | 97.28 | 97.96 | 96.72 | 97.34 | 21,132 | -0.90(-0.92%) |
Aug 28, 2017 | 99.03 | 99.60 | 97.23 | 98.24 | 23,681 | -0.56(-0.57%) |
Aug 25, 2017 | 99.31 | 99.60 | 98.81 | 98.81 | 12,873 | -0.39(-0.40%) |
Aug 24, 2017 | 99.99 | 100.58 | 98.69 | 99.20 | 18,922 | -0.28(-0.28%) |
Aug 23, 2017 | 99.82 | 100.78 | 99.37 | 99.48 | 24,786 | -0.56(-0.56%) |
Aug 22, 2017 | 99.09 | 100.27 | 98.13 | 100.05 | 31,670 | +1.37(+1.39%) |
Aug 21, 2017 | 98.57 | 99.02 | 98.07 | 98.68 | 15,429 | +0.50(+0.51%) |
Aug 18, 2017 | 98.51 | 98.51 | 96.92 | 98.18 | 22,143 | -0.28(-0.28%) |
Aug 17, 2017 | 99.67 | 99.73 | 98.40 | 98.46 | 19,714 | -0.11(-0.11%) |
Aug 16, 2017 | 98.90 | 98.95 | 97.80 | 98.57 | 17,389 | -0.17(-0.17%) |
Aug 15, 2017 | 99.51 | 99.56 | 97.91 | 98.73 | 16,968 | -1.32(-1.32%) |
Aug 14, 2017 | 101.05 | 101.16 | 99.45 | 100.06 | 11,731 | +0.28(+0.28%) |
Aug 11, 2017 | 99.95 | 101.82 | 97.91 | 99.78 | 37,519 | -1.27(-1.25%) |
Aug 10, 2017 | 102.37 | 102.43 | 100.83 | 101.05 | 10,981 | -1.32(-1.29%) |
Aug 09, 2017 | 100.61 | 102.43 | 100.39 | 102.37 | 16,326 | +1.60(+1.59%) |
Aug 08, 2017 | 101.21 | 102.23 | 100.55 | 100.77 | 32,088 | -2.37(-2.30%) |
Aug 07, 2017 | 103.97 | 104.41 | 102.81 | 103.14 | 17,392 | -1.60(-1.53%) |
Aug 04, 2017 | 106.01 | 106.01 | 104.35 | 104.74 | 8,306 | -0.99(-0.94%) |
Aug 03, 2017 | 106.61 | 107.08 | 105.35 | 105.73 | 12,219 | -0.94(-0.88%) |
Aug 02, 2017 | 107.11 | 108.54 | 106.56 | 106.67 | 10,686 | -0.55(-0.51%) |
Aug 01, 2017 | 106.28 | 107.72 | 106.25 | 107.22 | 13,109 | +0.77(+0.72%) |
Jul 31, 2017 | 106.28 | 108.11 | 106.17 | 106.45 | 10,070 | -0.39(-0.36%) |
Jul 28, 2017 | 107.16 | 107.88 | 105.84 | 106.83 | 10,429 | +0.00(+0.00%) |
Jul 27, 2017 | 107.11 | 107.87 | 106.61 | 106.83 | 8,964 | +0.06(+0.05%) |
Jul 26, 2017 | 107.50 | 108.18 | 106.67 | 106.78 | 11,895 | -0.44(-0.41%) |
Jul 25, 2017 | 108.93 | 108.93 | 106.67 | 107.22 | 7,698 | -0.77(-0.71%) |
Jul 24, 2017 | 107.39 | 108.10 | 106.63 | 107.99 | 11,945 | +1.76(+1.66%) |
Jul 21, 2017 | 105.84 | 107.39 | 105.18 | 106.23 | 13,442 | +0.22(+0.21%) |
Jul 20, 2017 | 105.90 | 103.86 | 106.01 | 19,676 | +0.11(+0.10%) | |
Jul 19, 2017 | 106.39 | 106.78 | 105.20 | 105.90 | 23,432 | +0.00(+0.00%) |
Jul 18, 2017 | 107.16 | 107.16 | 105.40 | 105.90 | 13,153 | -1.16(-1.08%) |
Jul 17, 2017 | 107.00 | 107.44 | 105.62 | 107.05 | 15,805 | +0.44(+0.41%) |
Jul 14, 2017 | 105.24 | 107.27 | 105.08 | 106.61 | 10,668 | +1.32(+1.26%) |
Jul 13, 2017 | 104.91 | 106.03 | 104.19 | 105.29 | 20,171 | +0.22(+0.21%) |
Jul 12, 2017 | 104.24 | 105.46 | 103.69 | 105.07 | 15,776 | +1.49(+1.44%) |
Jul 11, 2017 | 103.47 | 104.35 | 103.30 | 103.58 | 13,007 | -0.66(-0.63%) |
Jul 10, 2017 | 104.46 | 105.02 | 103.95 | 104.24 | 10,206 | -0.11(-0.11%) |
Jul 07, 2017 | 104.46 | 105.51 | 103.36 | 104.35 | 11,584 | -0.39(-0.37%) |
Jul 06, 2017 | 106.06 | 106.78 | 104.63 | 104.74 | 11,044 | -1.43(-1.35%) |
Jul 05, 2017 | 107.50 | 107.66 | 105.35 | 106.17 | 13,552 | -0.77(-0.72%) |