Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.56 | 71.36 | 68.91 | 70.66 | 3,226,495 | +0.55(+0.79%) |
Jul 30, 2018 | 73.58 | 74.02 | 69.08 | 70.10 | 4,960,856 | -4.23(-5.69%) |
Jul 27, 2018 | 75.56 | 75.74 | 73.11 | 74.33 | 2,589,152 | -0.81(-1.08%) |
Jul 26, 2018 | 74.49 | 75.95 | 74.42 | 75.14 | 1,858,030 | -1.47(-1.92%) |
Jul 25, 2018 | 75.67 | 76.91 | 75.23 | 76.61 | 1,577,241 | +1.24(+1.64%) |
Jul 24, 2018 | 76.85 | 77.53 | 74.59 | 75.37 | 1,797,921 | -0.08(-0.10%) |
Jul 23, 2018 | 75.11 | 75.78 | 74.18 | 75.45 | 1,091,488 | +0.22(+0.30%) |
Jul 20, 2018 | 76.31 | 74.23 | 75.23 | 1,494,798 | +0.88(+1.18%) | |
Jul 19, 2018 | 75.64 | 75.70 | 74.20 | 74.35 | 2,134,050 | -2.08(-2.73%) |
Jul 18, 2018 | 77.40 | 77.92 | 75.46 | 76.43 | 1,780,182 | -1.05(-1.36%) |
Jul 17, 2018 | 76.26 | 77.66 | 75.58 | 77.48 | 1,027,383 | +0.40(+0.52%) |
Jul 16, 2018 | 77.39 | 77.98 | 76.47 | 77.08 | 1,043,433 | -0.34(-0.44%) |
Jul 13, 2018 | 77.42 | 1,054,285 | +0.02(+0.02%) | |||
Jul 12, 2018 | 76.87 | 77.97 | 76.48 | 77.40 | 1,867,993 | +1.73(+2.29%) |
Jul 11, 2018 | 75.23 | 76.43 | 74.80 | 75.67 | 2,325,691 | -1.42(-1.84%) |
Jul 10, 2018 | 77.23 | 78.42 | 76.45 | 77.09 | 2,248,206 | -0.59(-0.76%) |
Jul 09, 2018 | 79.20 | 79.40 | 76.42 | 77.68 | 2,038,852 | +0.45(+0.59%) |
Jul 06, 2018 | 74.94 | 77.97 | 74.54 | 77.22 | 2,835,006 | +2.02(+2.69%) |
Jul 05, 2018 | 75.74 | 76.51 | 74.13 | 75.20 | 1,728,038 | +0.03(+0.05%) |
Jul 03, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.89(-1.17%) | |
Jul 02, 2018 | 73.29 | 76.21 | 73.14 | 76.05 | 1,477,600 | +0.26(+0.35%) |
Jun 29, 2018 | 76.85 | 77.28 | 74.97 | 75.79 | 2,305,497 | +0.71(+0.94%) |
Jun 28, 2018 | 73.52 | 75.69 | 72.86 | 75.08 | 3,736,179 | +0.67(+0.91%) |
Jun 27, 2018 | 78.73 | 78.97 | 74.34 | 74.41 | 4,247,244 | -4.38(-5.56%) |
Jun 26, 2018 | 80.41 | 81.07 | 77.69 | 78.79 | 4,261,051 | -0.89(-1.11%) |
Jun 25, 2018 | 81.20 | 81.89 | 78.69 | 79.67 | 4,064,030 | -4.15(-4.95%) |
Jun 22, 2018 | 85.03 | 85.18 | 81.58 | 83.82 | 2,223,328 | -0.41(-0.49%) |
Jun 21, 2018 | 87.81 | 88.48 | 83.95 | 84.23 | 3,903,951 | -4.74(-5.33%) |
Jun 20, 2018 | 88.12 | 89.01 | 86.60 | 88.97 | 2,689,004 | +2.59(+2.99%) |
Jun 19, 2018 | 88.37 | 89.15 | 86.00 | 86.39 | 4,141,586 | -5.24(-5.72%) |
Jun 18, 2018 | 91.69 | 91.98 | 89.26 | 91.63 | 3,022,717 | -2.02(-2.16%) |
Jun 15, 2018 | 95.04 | 95.04 | 93.65 | 2,914,887 | -1.39(-1.46%) | |
Jun 14, 2018 | 91.71 | 95.66 | 91.52 | 95.04 | 3,817,828 | +3.36(+3.67%) |
Jun 13, 2018 | 91.20 | 92.58 | 90.21 | 91.68 | 2,319,331 | +1.26(+1.40%) |
Jun 12, 2018 | 89.55 | 91.48 | 89.23 | 90.42 | 2,487,298 | +1.75(+1.97%) |
Jun 11, 2018 | 91.50 | 92.69 | 87.88 | 88.67 | 3,248,226 | -2.31(-2.53%) |
Jun 08, 2018 | 89.23 | 92.06 | 88.82 | 90.97 | 3,006,292 | +1.14(+1.27%) |
Jun 07, 2018 | 90.08 | 91.14 | 88.40 | 89.83 | 1,750,008 | +0.03(+0.03%) |
Jun 06, 2018 | 89.40 | 89.80 | 2,364,288 | -0.87(-0.96%) | ||
Jun 05, 2018 | 89.71 | 92.22 | 89.62 | 90.67 | 3,428,628 | +1.55(+1.74%) |
Jun 04, 2018 | 89.03 | 89.98 | 87.61 | 89.12 | 2,523,248 | +0.91(+1.04%) |
Jun 01, 2018 | 87.09 | 88.72 | 86.69 | 88.20 | 2,256,332 | +1.19(+1.36%) |
May 31, 2018 | 87.95 | 88.85 | 86.84 | 87.02 | 2,215,691 | -0.30(-0.34%) |
May 30, 2018 | 87.60 | 88.86 | 86.43 | 87.32 | 1,777,712 | +0.04(+0.05%) |
May 29, 2018 | 87.26 | 89.63 | 86.74 | 87.27 | 2,415,172 | -0.31(-0.35%) |
May 25, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.15(+0.17%) | |
May 24, 2018 | 88.90 | 89.95 | 87.09 | 87.44 | 2,121,017 | -0.92(-1.04%) |
May 23, 2018 | 86.41 | 90.84 | 86.34 | 88.36 | 3,197,225 | +0.70(+0.80%) |
May 22, 2018 | 86.63 | 88.87 | 85.70 | 87.66 | 2,473,697 | +1.03(+1.19%) |
May 21, 2018 | 88.90 | 89.06 | 84.54 | 86.63 | 3,715,766 | -0.15(-0.17%) |
May 18, 2018 | 86.92 | 89.12 | 86.45 | 86.77 | 1,995,132 | -0.15(-0.18%) |
May 17, 2018 | 87.52 | 88.12 | 85.17 | 86.92 | 4,233,819 | -1.74(-1.96%) |
May 16, 2018 | 88.73 | 89.98 | 87.95 | 88.67 | 3,170,903 | -0.61(-0.68%) |
May 15, 2018 | 90.51 | 90.68 | 87.18 | 89.27 | 4,321,613 | -2.78(-3.01%) |
May 14, 2018 | 92.94 | 93.88 | 91.55 | 92.05 | 3,884,644 | +0.41(+0.45%) |
May 11, 2018 | 97.24 | 97.24 | 89.66 | 91.64 | 7,134,132 | -4.63(-4.81%) |
May 10, 2018 | 96.27 | 97.77 | 94.78 | 96.27 | 6,392,236 | +2.49(+2.66%) |
May 09, 2018 | 100.21 | 100.67 | 93.24 | 93.77 | 15,945,019 | -15.52(-14.20%) |
May 08, 2018 | 106.59 | 109.44 | 105.03 | 109.29 | 4,737,825 | +3.95(+3.75%) |
May 07, 2018 | 99.43 | 106.73 | 99.26 | 105.33 | 3,552,482 | +6.90(+7.01%) |
May 04, 2018 | 98.20 | 99.51 | 96.74 | 98.43 | 2,026,513 | -0.36(-0.36%) |
May 03, 2018 | 98.63 | 99.21 | 95.89 | 98.79 | 1,664,301 | -0.54(-0.54%) |
May 02, 2018 | 99.48 | 101.57 | 98.81 | 99.33 | 2,075,510 | +0.71(+0.72%) |
May 01, 2018 | 97.35 | 99.47 | 96.92 | 98.62 | 1,093,167 | +0.84(+0.86%) |
Apr 30, 2018 | 96.06 | 98.74 | 94.90 | 97.79 | 1,487,402 | +2.26(+2.37%) |
Apr 27, 2018 | 98.01 | 99.25 | 93.80 | 95.52 | 1,821,468 | +0.22(+0.23%) |
Apr 26, 2018 | 96.04 | 96.33 | 93.84 | 95.30 | 1,637,158 | +2.33(+2.51%) |
Apr 25, 2018 | 96.91 | 97.11 | 92.29 | 92.97 | 2,783,195 | -4.48(-4.60%) |
Apr 24, 2018 | 102.46 | 103.98 | 95.04 | 97.45 | 2,470,918 | -3.26(-3.24%) |
Apr 23, 2018 | 101.81 | 103.23 | 100.49 | 100.71 | 962,750 | -0.97(-0.96%) |
Apr 20, 2018 | 101.16 | 102.76 | 100.22 | 101.69 | 1,147,297 | +0.66(+0.65%) |
Apr 19, 2018 | 100.91 | 101.58 | 99.32 | 101.03 | 936,173 | -0.05(-0.05%) |
Apr 18, 2018 | 103.36 | 104.60 | 100.18 | 101.08 | 1,766,688 | -1.71(-1.66%) |
Apr 17, 2018 | 99.49 | 103.22 | 98.93 | 102.79 | 2,029,852 | +3.27(+3.29%) |
Apr 16, 2018 | 97.46 | 101.25 | 97.33 | 99.52 | 1,693,248 | +2.02(+2.08%) |
Apr 13, 2018 | 105.41 | 105.59 | 96.12 | 97.49 | 3,999,778 | -7.18(-6.86%) |
Apr 12, 2018 | 106.50 | 107.07 | 103.58 | 104.68 | 1,079,590 | -1.13(-1.07%) |
Apr 11, 2018 | 104.63 | 106.90 | 104.60 | 105.80 | 1,424,478 | +0.29(+0.27%) |
Apr 10, 2018 | 103.61 | 106.70 | 102.43 | 105.51 | 2,556,299 | +5.49(+5.49%) |
Apr 09, 2018 | 99.31 | 103.15 | 98.55 | 100.02 | 2,334,505 | +3.02(+3.12%) |
Apr 06, 2018 | 97.00 | 1,139,560 | -2.16(-2.18%) | |||
Apr 05, 2018 | 101.05 | 102.97 | 97.81 | 99.16 | 1,442,952 | -0.34(-0.34%) |
Apr 04, 2018 | 94.71 | 99.59 | 93.07 | 99.50 | 2,068,780 | +1.30(+1.32%) |
Apr 03, 2018 | 99.41 | 99.89 | 96.41 | 98.20 | 1,566,801 | -0.68(-0.69%) |
Apr 02, 2018 | 101.88 | 101.98 | 96.87 | 98.89 | 1,913,064 | -3.19(-3.12%) |
Mar 29, 2018 | 102.07 | 102.07 | 102.07 | 0 | +3.80(+3.87%) | |
Mar 28, 2018 | 100.76 | 102.83 | 96.60 | 98.27 | 3,529,239 | -2.68(-2.66%) |
Mar 27, 2018 | 110.10 | 110.58 | 100.02 | 100.95 | 3,247,652 | -9.01(-8.19%) |
Mar 26, 2018 | 108.34 | 110.39 | 105.04 | 109.96 | 2,365,163 | +5.12(+4.89%) |
Mar 23, 2018 | 107.71 | 109.18 | 104.44 | 104.84 | 2,660,785 | -1.73(-1.63%) |
Mar 22, 2018 | 111.48 | 112.71 | 105.11 | 106.57 | 3,808,913 | -7.97(-6.95%) |
Mar 21, 2018 | 115.42 | 116.07 | 113.62 | 114.54 | 1,222,552 | -1.54(-1.32%) |
Mar 20, 2018 | 113.78 | 118.45 | 113.78 | 116.08 | 2,460,461 | +2.03(+1.78%) |
Mar 19, 2018 | 111.92 | 114.14 | 110.66 | 114.04 | 1,441,416 | +0.45(+0.40%) |
Mar 16, 2018 | 114.32 | 114.32 | 111.63 | 113.59 | 1,779,154 | -0.59(-0.52%) |
Mar 15, 2018 | 113.99 | 115.19 | 112.46 | 114.18 | 1,622,822 | +1.91(+1.70%) |
Mar 14, 2018 | 112.86 | 113.99 | 111.11 | 112.28 | 1,108,496 | +0.31(+0.27%) |
Mar 13, 2018 | 113.56 | 114.25 | 110.05 | 111.97 | 1,989,413 | +0.38(+0.34%) |
Mar 12, 2018 | 118.02 | 118.18 | 110.82 | 111.58 | 2,971,132 | -5.83(-4.97%) |
Mar 09, 2018 | 118.53 | 118.73 | 116.17 | 117.42 | 1,178,488 | -0.05(-0.04%) |
Mar 08, 2018 | 118.69 | 119.04 | 116.55 | 117.47 | 1,344,888 | -1.16(-0.98%) |
Mar 07, 2018 | 118.69 | 114.32 | 118.63 | 1,697,951 | +2.84(+2.46%) | |
Mar 06, 2018 | 114.07 | 116.72 | 113.01 | 115.78 | 2,329,210 | +3.69(+3.29%) |
Mar 05, 2018 | 110.03 | 112.86 | 108.16 | 112.10 | 1,822,179 | +0.62(+0.56%) |
Mar 02, 2018 | 106.86 | 111.58 | 104.86 | 111.47 | 1,991,755 | +2.36(+2.17%) |
Mar 01, 2018 | 110.53 | 111.86 | 107.72 | 109.11 | 1,898,031 | -0.63(-0.58%) |
Feb 28, 2018 | 111.43 | 112.56 | 107.89 | 109.74 | 2,517,832 | -0.52(-0.47%) |
Feb 27, 2018 | 113.50 | 114.91 | 109.35 | 110.26 | 2,820,147 | -3.11(-2.74%) |
Feb 26, 2018 | 119.51 | 120.03 | 112.97 | 113.37 | 3,316,967 | -5.95(-4.99%) |
Feb 23, 2018 | 115.27 | 119.38 | 115.23 | 119.32 | 2,059,637 | +4.29(+3.73%) |
Feb 22, 2018 | 114.48 | 115.03 | 1,586,615 | -1.74(-1.49%) | ||
Feb 21, 2018 | 115.61 | 119.19 | 115.39 | 116.77 | 2,163,485 | +2.43(+2.13%) |
Feb 20, 2018 | 113.83 | 116.55 | 112.96 | 114.33 | 2,160,858 | -0.72(-0.62%) |
Feb 16, 2018 | 115.05 | 115.05 | 115.05 | 0 | -0.33(-0.28%) | |
Feb 15, 2018 | 119.97 | 121.35 | 114.44 | 115.38 | 3,659,449 | -3.86(-3.24%) |
Feb 14, 2018 | 109.21 | 119.54 | 108.98 | 119.23 | 4,736,001 | +8.52(+7.70%) |
Feb 13, 2018 | 106.20 | 111.83 | 102.69 | 110.71 | 5,832,101 | +9.69(+9.59%) |
Feb 12, 2018 | 100.03 | 102.37 | 98.60 | 101.02 | 2,854,615 | +2.53(+2.57%) |
Feb 09, 2018 | 98.45 | 99.60 | 92.82 | 98.49 | 2,879,938 | +3.07(+3.21%) |
Feb 08, 2018 | 100.89 | 104.86 | 95.43 | 95.43 | 2,375,627 | -4.93(-4.91%) |
Feb 07, 2018 | 100.06 | 103.41 | 99.56 | 100.36 | 1,623,863 | -0.67(-0.66%) |
Feb 06, 2018 | 97.32 | 102.98 | 97.00 | 101.02 | 3,564,916 | -0.08(-0.08%) |
Feb 05, 2018 | 100.47 | 107.59 | 98.90 | 101.10 | 3,180,347 | -2.59(-2.50%) |
Feb 02, 2018 | 109.41 | 109.80 | 103.31 | 103.69 | 3,278,896 | -7.39(-6.66%) |
Feb 01, 2018 | 109.08 | 113.71 | 107.72 | 111.09 | 2,296,216 | +0.45(+0.41%) |
Jan 31, 2018 | 112.34 | 112.63 | 110.23 | 110.64 | 1,497,978 | +0.84(+0.76%) |
Jan 30, 2018 | 108.89 | 111.00 | 107.16 | 109.80 | 2,156,032 | -3.03(-2.69%) |
Jan 29, 2018 | 112.60 | 115.51 | 110.17 | 112.83 | 2,776,742 | -3.38(-2.91%) |
Jan 26, 2018 | 112.89 | 116.29 | 112.71 | 116.21 | 1,861,554 | +4.77(+4.28%) |
Jan 25, 2018 | 107.94 | 111.77 | 106.76 | 111.45 | 2,071,274 | +1.66(+1.51%) |
Jan 24, 2018 | 113.05 | 113.33 | 107.26 | 109.79 | 2,253,608 | -2.69(-2.39%) |
Jan 23, 2018 | 111.70 | 112.62 | 109.39 | 112.48 | 1,433,464 | +0.51(+0.46%) |
Jan 22, 2018 | 112.67 | 112.92 | 111.15 | 111.97 | 1,372,816 | +0.72(+0.64%) |
Jan 19, 2018 | 111.92 | 113.14 | 110.58 | 111.25 | 1,284,764 | +0.57(+0.52%) |
Jan 18, 2018 | 110.91 | 111.70 | 108.25 | 110.68 | 1,692,340 | +0.36(+0.33%) |
Jan 17, 2018 | 106.41 | 111.76 | 105.41 | 110.32 | 2,245,421 | +5.13(+4.88%) |
Jan 16, 2018 | 106.22 | 109.61 | 104.26 | 105.19 | 3,547,674 | +1.49(+1.44%) |
Jan 12, 2018 | 103.69 | 103.69 | 103.69 | 0 | +1.29(+1.26%) | |
Jan 11, 2018 | 102.56 | 103.32 | 101.61 | 102.41 | 1,180,765 | -0.14(-0.14%) |
Jan 10, 2018 | 103.08 | 102.55 | 2,107,999 | -1.35(-1.30%) | ||
Jan 09, 2018 | 103.11 | 104.09 | 99.48 | 103.90 | 2,058,853 | +1.41(+1.37%) |
Jan 08, 2018 | 102.76 | 104.35 | 102.18 | 102.49 | 1,606,385 | -0.71(-0.69%) |
Jan 05, 2018 | 100.53 | 103.32 | 99.57 | 103.20 | 2,077,191 | +3.97(+4.00%) |
Jan 04, 2018 | 98.89 | 101.18 | 97.70 | 99.23 | 1,613,376 | +0.96(+0.97%) |
Jan 03, 2018 | 97.09 | 100.06 | 96.49 | 98.27 | 2,629,085 | +1.64(+1.70%) |
Jan 02, 2018 | 89.32 | 96.91 | 89.31 | 96.63 | 2,912,187 | +8.29(+9.39%) |
Dec 29, 2017 | 88.34 | 88.34 | 88.34 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 89.57 | 90.08 | 88.02 | 89.08 | 690,158 | -0.03(-0.04%) |
Dec 27, 2017 | 89.37 | 89.65 | 87.16 | 89.12 | 906,575 | -0.61(-0.68%) |
Dec 26, 2017 | 91.23 | 91.23 | 87.59 | 89.72 | 961,457 | -1.49(-1.63%) |
Dec 22, 2017 | 91.44 | 91.77 | 89.84 | 91.21 | 750,222 | -0.77(-0.84%) |
Dec 21, 2017 | 91.06 | 93.55 | 90.96 | 91.98 | 1,447,284 | +1.87(+2.08%) |
Dec 20, 2017 | 91.71 | 91.78 | 88.28 | 90.11 | 1,211,611 | -1.39(-1.52%) |
Dec 19, 2017 | 91.36 | 93.72 | 89.92 | 91.50 | 1,952,315 | -0.71(-0.77%) |
Dec 18, 2017 | 88.51 | 92.74 | 87.00 | 92.21 | 1,962,316 | +4.50(+5.13%) |
Dec 15, 2017 | 87.29 | 87.91 | 86.07 | 87.71 | 1,414,405 | +0.76(+0.87%) |
Dec 14, 2017 | 88.06 | 89.32 | 86.52 | 86.95 | 1,137,855 | -1.45(-1.64%) |
Dec 13, 2017 | 87.52 | 90.07 | 87.36 | 88.40 | 2,032,821 | +1.57(+1.81%) |
Dec 12, 2017 | 88.38 | 88.94 | 86.19 | 86.83 | 1,494,023 | -1.97(-2.22%) |
Dec 11, 2017 | 86.63 | 89.32 | 86.63 | 88.80 | 1,726,154 | +3.21(+3.75%) |
Dec 08, 2017 | 89.02 | 91.12 | 85.34 | 85.59 | 3,198,571 | -0.40(-0.47%) |
Dec 07, 2017 | 85.19 | 87.32 | 84.77 | 85.99 | 2,168,875 | +2.01(+2.39%) |
Dec 06, 2017 | 84.36 | 86.72 | 83.24 | 83.99 | 2,197,919 | -1.75(-2.04%) |
Dec 05, 2017 | 85.71 | 88.21 | 84.76 | 85.74 | 2,100,246 | -1.38(-1.59%) |
Dec 04, 2017 | 92.88 | 84.63 | 87.12 | 3,105,991 | -2.39(-2.67%) | |
Dec 01, 2017 | 91.33 | 92.70 | 89.25 | 89.51 | 2,564,334 | -3.19(-3.44%) |
Nov 30, 2017 | 94.96 | 95.23 | 90.94 | 92.70 | 2,607,983 | -1.93(-2.04%) |
Nov 29, 2017 | 98.41 | 98.84 | 89.88 | 94.63 | 3,873,700 | -4.43(-4.47%) |
Nov 28, 2017 | 97.77 | 100.97 | 97.44 | 99.06 | 1,627,257 | +1.40(+1.43%) |
Nov 27, 2017 | 99.10 | 99.63 | 96.85 | 97.66 | 2,143,529 | -2.66(-2.66%) |
Nov 24, 2017 | 99.05 | 100.86 | 97.96 | 100.32 | 1,209,816 | +0.03(+0.03%) |
Nov 22, 2017 | 103.44 | 104.15 | 99.91 | 100.29 | 2,064,305 | -1.78(-1.75%) |
Nov 21, 2017 | 103.32 | 105.03 | 101.66 | 102.07 | 2,061,578 | -0.76(-0.74%) |
Nov 20, 2017 | 100.31 | 104.59 | 99.75 | 102.83 | 2,961,278 | +4.01(+4.06%) |
Nov 17, 2017 | 100.90 | 101.31 | 97.51 | 98.82 | 2,690,594 | -1.70(-1.69%) |
Nov 16, 2017 | 96.71 | 100.84 | 96.64 | 100.52 | 2,586,040 | +5.59(+5.89%) |
Nov 15, 2017 | 93.96 | 97.27 | 91.91 | 94.92 | 2,593,785 | -0.89(-0.93%) |
Nov 14, 2017 | 92.71 | 97.03 | 91.44 | 95.81 | 2,977,956 | +3.10(+3.34%) |
Nov 13, 2017 | 89.66 | 93.91 | 89.38 | 92.71 | 2,051,299 | +2.92(+3.25%) |
Nov 10, 2017 | 93.17 | 94.27 | 89.36 | 89.79 | 2,178,570 | -3.53(-3.78%) |
Nov 09, 2017 | 91.57 | 94.34 | 90.08 | 93.32 | 3,897,851 | +0.27(+0.29%) |
Nov 08, 2017 | 84.06 | 93.13 | 84.06 | 93.05 | 5,817,513 | +8.27(+9.76%) |
Nov 07, 2017 | 85.12 | 85.75 | 79.97 | 84.77 | 6,466,416 | +0.06(+0.07%) |
Nov 06, 2017 | 82.35 | 85.47 | 82.30 | 84.71 | 2,365,599 | +2.39(+2.90%) |
Nov 03, 2017 | 81.30 | 82.77 | 80.14 | 82.32 | 1,465,730 | +1.48(+1.83%) |
Nov 02, 2017 | 83.45 | 83.82 | 80.61 | 80.84 | 1,977,444 | -1.64(-1.99%) |
Nov 01, 2017 | 80.02 | 82.71 | 79.93 | 82.48 | 3,289,774 | +3.37(+4.26%) |
Oct 31, 2017 | 76.86 | 79.56 | 76.59 | 79.11 | 1,767,907 | +2.37(+3.09%) |
Oct 30, 2017 | 76.86 | 79.79 | 76.25 | 76.74 | 1,811,934 | -0.87(-1.12%) |
Oct 27, 2017 | 77.27 | 78.05 | 76.48 | 77.61 | 2,309,244 | +0.79(+1.03%) |
Oct 26, 2017 | 77.81 | 78.56 | 76.56 | 76.81 | 3,061,429 | -0.33(-0.43%) |
Oct 25, 2017 | 81.80 | 84.45 | 76.93 | 77.15 | 5,222,833 | -4.68(-5.72%) |
Oct 24, 2017 | 82.71 | 82.79 | 81.59 | 81.83 | 809,619 | -0.20(-0.25%) |
Oct 23, 2017 | 81.69 | 83.04 | 80.44 | 82.03 | 1,136,215 | +0.50(+0.62%) |
Oct 20, 2017 | 83.58 | 84.53 | 81.43 | 81.53 | 1,662,428 | -1.20(-1.46%) |
Oct 19, 2017 | 82.95 | 83.18 | 80.78 | 82.73 | 1,580,450 | -2.03(-2.40%) |
Oct 18, 2017 | 84.28 | 85.12 | 83.31 | 84.76 | 1,111,940 | +0.93(+1.11%) |
Oct 17, 2017 | 84.65 | 85.16 | 83.70 | 83.83 | 980,805 | -0.76(-0.90%) |
Oct 16, 2017 | 85.83 | 85.87 | 83.79 | 84.59 | 1,508,713 | -0.57(-0.67%) |
Oct 13, 2017 | 84.76 | 86.07 | 84.52 | 85.17 | 1,279,909 | +0.75(+0.89%) |
Oct 12, 2017 | 85.98 | 86.56 | 83.76 | 84.41 | 1,583,060 | -0.72(-0.84%) |
Oct 11, 2017 | 85.28 | 86.12 | 84.16 | 85.13 | 1,704,447 | -0.02(-0.02%) |
Oct 10, 2017 | 85.98 | 87.73 | 83.85 | 85.15 | 1,684,234 | -0.52(-0.61%) |
Oct 09, 2017 | 86.24 | 86.45 | 84.99 | 85.67 | 1,376,471 | -0.06(-0.07%) |
Oct 06, 2017 | 85.91 | 86.65 | 85.12 | 85.73 | 1,908,481 | -0.94(-1.08%) |
Oct 05, 2017 | 88.10 | 88.97 | 86.38 | 86.67 | 1,111,356 | -1.44(-1.64%) |
Oct 04, 2017 | 89.02 | 90.08 | 87.27 | 88.11 | 1,765,547 | -0.87(-0.98%) |
Oct 03, 2017 | 86.92 | 89.49 | 86.63 | 88.98 | 2,166,375 | +3.26(+3.81%) |
Oct 02, 2017 | 85.81 | 86.82 | 85.13 | 85.72 | 1,298,074 | +1.24(+1.47%) |
Sep 29, 2017 | 83.76 | 85.28 | 83.76 | 84.48 | 1,108,421 | +0.73(+0.87%) |
Sep 28, 2017 | 83.63 | 84.11 | 81.68 | 83.76 | 1,315,439 | -0.31(-0.37%) |
Sep 27, 2017 | 84.00 | 84.52 | 82.32 | 84.06 | 2,022,238 | +1.31(+1.59%) |
Sep 26, 2017 | 82.83 | 84.83 | 82.10 | 82.75 | 2,588,233 | +1.15(+1.41%) |
Sep 25, 2017 | 84.11 | 84.48 | 80.21 | 81.60 | 3,838,155 | -3.83(-4.48%) |
Sep 22, 2017 | 84.72 | 85.81 | 84.26 | 85.42 | 1,421,879 | +0.20(+0.23%) |
Sep 21, 2017 | 85.87 | 86.21 | 82.83 | 85.22 | 3,689,124 | -0.85(-0.98%) |
Sep 20, 2017 | 90.08 | 90.32 | 83.28 | 86.07 | 3,278,270 | -3.88(-4.31%) |
Sep 19, 2017 | 89.37 | 90.23 | 87.15 | 89.95 | 2,405,991 | +0.35(+0.39%) |
Sep 18, 2017 | 91.65 | 91.84 | 88.94 | 89.60 | 2,210,755 | -1.01(-1.11%) |
Sep 15, 2017 | 91.48 | 92.43 | 90.48 | 90.60 | 2,419,901 | -0.74(-0.81%) |
Sep 14, 2017 | 90.13 | 92.22 | 89.84 | 91.35 | 2,039,185 | +0.75(+0.83%) |
Sep 13, 2017 | 91.10 | 92.47 | 89.77 | 90.60 | 2,183,547 | -0.44(-0.48%) |
Sep 12, 2017 | 91.53 | 92.10 | 89.78 | 91.03 | 2,187,767 | +0.00(+0.00%) |
Sep 11, 2017 | 90.57 | 91.36 | 88.49 | 91.03 | 2,296,454 | +1.54(+1.72%) |
Sep 08, 2017 | 90.52 | 92.08 | 88.42 | 89.49 | 2,363,802 | -1.60(-1.75%) |
Sep 07, 2017 | 87.73 | 91.36 | 87.20 | 91.09 | 2,586,453 | +3.71(+4.24%) |
Sep 06, 2017 | 88.02 | 89.05 | 86.16 | 87.39 | 2,338,562 | -0.48(-0.54%) |
Sep 05, 2017 | 88.32 | 90.36 | 85.61 | 87.86 | 3,107,440 | -1.55(-1.74%) |
Sep 01, 2017 | 86.37 | 90.37 | 86.14 | 89.42 | 3,509,858 | +3.09(+3.58%) |
Aug 31, 2017 | 84.26 | 86.41 | 83.78 | 86.33 | 3,485,087 | +2.73(+3.27%) |
Aug 30, 2017 | 82.96 | 84.66 | 82.31 | 83.59 | 2,044,370 | +0.80(+0.97%) |
Aug 29, 2017 | 79.28 | 83.16 | 79.07 | 82.79 | 2,510,599 | +1.61(+1.98%) |
Aug 28, 2017 | 81.54 | 81.71 | 78.80 | 81.19 | 2,449,333 | -0.78(-0.95%) |
Aug 25, 2017 | 84.57 | 84.92 | 81.00 | 81.96 | 3,631,359 | -1.90(-2.26%) |
Aug 24, 2017 | 83.68 | 85.22 | 82.41 | 83.86 | 2,902,479 | +0.68(+0.82%) |
Aug 23, 2017 | 79.57 | 83.66 | 79.05 | 83.18 | 2,959,686 | +2.56(+3.18%) |
Aug 22, 2017 | 77.70 | 81.00 | 77.05 | 80.61 | 3,241,471 | +2.86(+3.68%) |
Aug 21, 2017 | 76.67 | 78.55 | 76.18 | 77.75 | 2,807,028 | +1.18(+1.54%) |
Aug 18, 2017 | 75.37 | 76.70 | 73.15 | 76.58 | 2,754,451 | +1.16(+1.54%) |
Aug 17, 2017 | 75.08 | 76.81 | 73.50 | 75.41 | 3,081,140 | +0.18(+0.24%) |
Aug 16, 2017 | 73.43 | 75.35 | 73.24 | 75.23 | 2,460,845 | +2.26(+3.10%) |
Aug 15, 2017 | 73.43 | 74.43 | 72.28 | 72.97 | 2,167,087 | -0.34(-0.47%) |
Aug 14, 2017 | 72.19 | 73.42 | 71.38 | 73.31 | 2,530,310 | +2.68(+3.80%) |
Aug 11, 2017 | 68.31 | 71.37 | 67.47 | 70.63 | 5,006,779 | +0.44(+0.63%) |
Aug 10, 2017 | 73.20 | 74.21 | 68.98 | 70.19 | 5,010,691 | -4.29(-5.77%) |
Aug 09, 2017 | 69.14 | 74.63 | 64.92 | 74.48 | 7,526,774 | +0.83(+1.12%) |
Aug 08, 2017 | 73.65 | 75.89 | 72.62 | 73.65 | 4,746,736 | +0.00(+0.00%) |
Aug 07, 2017 | 68.41 | 74.18 | 68.31 | 73.65 | 6,748,234 | +6.40(+9.51%) |
Aug 04, 2017 | 68.59 | 66.76 | 67.26 | 2,122,472 | +0.42(+0.63%) | |
Aug 03, 2017 | 64.19 | 67.17 | 64.04 | 66.84 | 1,596,457 | +1.83(+2.81%) |
Aug 02, 2017 | 66.59 | 67.03 | 63.62 | 65.01 | 1,892,461 | -1.29(-1.94%) |