Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 86.57 | 87.35 | 86.02 | 86.18 | 255,168 | -0.10(-0.12%) |
Aug 30, 2017 | 87.59 | 87.94 | 86.26 | 86.28 | 224,342 | -1.21(-1.38%) |
Aug 29, 2017 | 87.20 | 88.90 | 86.74 | 87.49 | 254,046 | -0.47(-0.53%) |
Aug 28, 2017 | 87.18 | 88.19 | 86.57 | 87.96 | 294,872 | +1.20(+1.38%) |
Aug 25, 2017 | 86.83 | 87.23 | 86.07 | 86.76 | 249,975 | +0.40(+0.46%) |
Aug 24, 2017 | 86.05 | 88.54 | 85.80 | 86.36 | 323,628 | +0.36(+0.42%) |
Aug 23, 2017 | 85.96 | 87.17 | 85.67 | 86.00 | 216,930 | -0.49(-0.57%) |
Aug 22, 2017 | 84.72 | 87.05 | 84.72 | 86.49 | 351,801 | +1.60(+1.88%) |
Aug 21, 2017 | 84.17 | 84.94 | 82.93 | 84.89 | 301,545 | +0.88(+1.05%) |
Aug 18, 2017 | 83.01 | 84.11 | 82.15 | 84.01 | 331,973 | +0.27(+0.32%) |
Aug 17, 2017 | 82.71 | 84.23 | 82.71 | 83.74 | 392,609 | +0.43(+0.52%) |
Aug 16, 2017 | 82.48 | 84.41 | 82.18 | 83.31 | 563,534 | +0.87(+1.06%) |
Aug 15, 2017 | 82.30 | 82.92 | 81.72 | 82.44 | 207,633 | +0.10(+0.12%) |
Aug 14, 2017 | 82.69 | 82.91 | 81.91 | 82.34 | 622,627 | +0.44(+0.54%) |
Aug 11, 2017 | 80.39 | 82.35 | 80.39 | 81.90 | 303,020 | +1.03(+1.27%) |
Aug 10, 2017 | 83.35 | 84.25 | 80.11 | 80.87 | 426,058 | -3.16(-3.76%) |
Aug 09, 2017 | 86.49 | 88.38 | 83.82 | 84.03 | 713,215 | -2.60(-3.00%) |
Aug 08, 2017 | 82.31 | 88.24 | 81.61 | 86.63 | 1,209,508 | +3.97(+4.80%) |
Aug 07, 2017 | 83.25 | 84.42 | 81.55 | 82.66 | 721,860 | -0.55(-0.66%) |
Aug 04, 2017 | 82.79 | 83.63 | 81.25 | 83.21 | 529,156 | +0.83(+1.01%) |
Aug 03, 2017 | 81.83 | 82.65 | 81.22 | 82.38 | 306,414 | +0.38(+0.46%) |
Aug 02, 2017 | 83.79 | 83.79 | 81.70 | 82.00 | 393,244 | -1.50(-1.80%) |
Aug 01, 2017 | 86.41 | 86.84 | 83.17 | 83.50 | 452,641 | -2.56(-2.97%) |
Jul 31, 2017 | 86.08 | 87.08 | 84.66 | 86.06 | 346,454 | +0.14(+0.16%) |
Jul 28, 2017 | 86.56 | 87.20 | 85.14 | 85.92 | 346,329 | -0.65(-0.75%) |
Jul 27, 2017 | 87.92 | 88.95 | 86.41 | 86.57 | 615,530 | -1.29(-1.47%) |
Jul 26, 2017 | 87.36 | 88.34 | 86.90 | 87.86 | 268,666 | +0.51(+0.58%) |
Jul 25, 2017 | 87.26 | 87.96 | 87.00 | 87.35 | 384,570 | +0.39(+0.45%) |
Jul 24, 2017 | 86.17 | 87.19 | 85.53 | 86.96 | 266,212 | +0.63(+0.73%) |
Jul 21, 2017 | 87.39 | 87.58 | 85.70 | 86.33 | 307,382 | -0.53(-0.61%) |
Jul 20, 2017 | 87.27 | 87.43 | 86.35 | 86.86 | 371,014 | -0.30(-0.34%) |
Jul 19, 2017 | 87.30 | 87.78 | 86.43 | 87.16 | 396,158 | +0.22(+0.25%) |
Jul 18, 2017 | 85.30 | 87.38 | 84.72 | 86.94 | 382,048 | +1.14(+1.33%) |
Jul 17, 2017 | 86.52 | 87.23 | 85.20 | 85.80 | 276,883 | -0.10(-0.12%) |
Jul 14, 2017 | 86.66 | 87.55 | 85.52 | 85.90 | 420,381 | -0.24(-0.28%) |
Jul 13, 2017 | 83.78 | 86.35 | 83.70 | 86.14 | 851,592 | +2.07(+2.46%) |
Jul 12, 2017 | 82.70 | 84.53 | 81.13 | 84.07 | 509,168 | +1.72(+2.09%) |
Jul 11, 2017 | 82.03 | 82.57 | 80.79 | 82.35 | 502,392 | +0.57(+0.70%) |
Jul 10, 2017 | 82.35 | 82.35 | 80.34 | 81.78 | 579,644 | -0.85(-1.03%) |
Jul 07, 2017 | 80.28 | 82.67 | 79.05 | 82.63 | 521,346 | +2.44(+3.04%) |
Jul 06, 2017 | 81.57 | 82.00 | 79.75 | 80.19 | 779,918 | -2.20(-2.67%) |
Jul 05, 2017 | 79.92 | 83.01 | 79.00 | 82.39 | 1,955,406 | +8.45(+11.43%) |
Jul 03, 2017 | 75.08 | 75.94 | 73.86 | 73.94 | 230,739 | -0.49(-0.66%) |
Jun 30, 2017 | 73.30 | 77.83 | 73.30 | 74.43 | 621,768 | +1.92(+2.65%) |
Jun 29, 2017 | 73.10 | 73.88 | 71.65 | 72.51 | 415,845 | -0.63(-0.86%) |
Jun 28, 2017 | 71.90 | 74.69 | 70.87 | 73.14 | 453,664 | +1.76(+2.47%) |
Jun 27, 2017 | 73.73 | 73.73 | 71.21 | 71.38 | 518,968 | -2.36(-3.20%) |
Jun 26, 2017 | 74.32 | 74.64 | 72.61 | 73.74 | 323,756 | -0.10(-0.14%) |
Jun 23, 2017 | 72.34 | 74.36 | 71.11 | 73.84 | 1,201,981 | +1.34(+1.85%) |
Jun 22, 2017 | 72.65 | 74.10 | 72.26 | 72.50 | 519,678 | -0.50(-0.68%) |
Jun 21, 2017 | 73.52 | 74.59 | 71.99 | 73.00 | 507,027 | -0.63(-0.86%) |
Jun 20, 2017 | 76.10 | 76.60 | 72.84 | 73.63 | 748,146 | -2.48(-3.26%) |
Jun 19, 2017 | 74.08 | 76.69 | 72.58 | 76.11 | 715,272 | +2.29(+3.10%) |
Jun 16, 2017 | 71.87 | 74.14 | 71.51 | 73.82 | 641,612 | +1.81(+2.51%) |
Jun 15, 2017 | 71.86 | 72.33 | 70.13 | 72.01 | 717,731 | -0.28(-0.39%) |
Jun 14, 2017 | 73.65 | 74.78 | 71.38 | 72.29 | 500,039 | -1.29(-1.75%) |
Jun 13, 2017 | 71.64 | 74.10 | 70.40 | 73.58 | 787,563 | +2.35(+3.30%) |
Jun 12, 2017 | 69.49 | 71.45 | 68.09 | 71.23 | 702,556 | +1.67(+2.40%) |
Jun 09, 2017 | 72.45 | 73.05 | 68.09 | 69.56 | 1,076,476 | -2.79(-3.86%) |
Jun 08, 2017 | 71.34 | 72.89 | 71.12 | 72.35 | 484,203 | +1.00(+1.40%) |
Jun 07, 2017 | 73.00 | 73.70 | 71.05 | 71.35 | 799,198 | -1.88(-2.57%) |
Jun 06, 2017 | 70.88 | 74.37 | 69.84 | 73.23 | 1,208,455 | +2.07(+2.91%) |
Jun 05, 2017 | 71.31 | 71.76 | 69.69 | 71.16 | 429,436 | -0.27(-0.38%) |
Jun 02, 2017 | 69.75 | 72.32 | 69.65 | 71.43 | 953,979 | +1.69(+2.42%) |
Jun 01, 2017 | 68.65 | 69.92 | 67.75 | 69.74 | 651,088 | +0.91(+1.32%) |
May 31, 2017 | 70.95 | 71.39 | 65.82 | 68.83 | 2,290,516 | -2.17(-3.06%) |
May 30, 2017 | 74.00 | 74.02 | 70.05 | 71.00 | 787,673 | -2.84(-3.85%) |
May 26, 2017 | 74.67 | 74.67 | 73.37 | 73.84 | 411,515 | -0.23(-0.31%) |
May 25, 2017 | 75.25 | 75.27 | 74.00 | 74.07 | 495,066 | -0.04(-0.05%) |
May 24, 2017 | 73.05 | 74.43 | 72.75 | 74.11 | 734,910 | +0.95(+1.30%) |
May 23, 2017 | 74.31 | 74.90 | 72.36 | 73.16 | 608,490 | -0.73(-0.99%) |
May 22, 2017 | 72.98 | 74.98 | 72.33 | 73.89 | 554,150 | +0.91(+1.25%) |
May 19, 2017 | 77.29 | 77.40 | 72.95 | 72.98 | 1,324,989 | -4.61(-5.94%) |
May 18, 2017 | 78.43 | 78.45 | 76.91 | 77.59 | 863,429 | -0.57(-0.73%) |
May 17, 2017 | 77.03 | 80.63 | 75.39 | 78.16 | 1,325,714 | +0.36(+0.46%) |
May 16, 2017 | 74.32 | 78.64 | 73.15 | 77.80 | 1,068,821 | +3.14(+4.21%) |
May 15, 2017 | 74.25 | 76.90 | 73.92 | 74.66 | 852,599 | +0.60(+0.81%) |
May 12, 2017 | 74.26 | 74.54 | 71.91 | 74.06 | 983,252 | -0.52(-0.70%) |
May 11, 2017 | 77.84 | 77.96 | 74.43 | 74.58 | 915,981 | -3.56(-4.56%) |
May 10, 2017 | 75.00 | 78.81 | 74.84 | 78.14 | 1,729,675 | +2.61(+3.46%) |
May 09, 2017 | 80.38 | 81.99 | 75.00 | 75.53 | 6,066,471 | -10.77(-12.48%) |
May 08, 2017 | 90.67 | 90.77 | 85.97 | 86.30 | 1,098,209 | -4.47(-4.92%) |
May 05, 2017 | 91.14 | 91.70 | 90.00 | 90.77 | 427,370 | +0.17(+0.19%) |
May 04, 2017 | 93.07 | 93.07 | 89.20 | 90.60 | 414,498 | -2.36(-2.54%) |
May 03, 2017 | 96.52 | 96.52 | 92.82 | 92.96 | 460,661 | -3.94(-4.07%) |
May 02, 2017 | 96.39 | 97.70 | 95.58 | 96.90 | 367,164 | +0.66(+0.69%) |
May 01, 2017 | 94.03 | 96.46 | 93.82 | 96.24 | 375,380 | +2.02(+2.14%) |
Apr 28, 2017 | 92.96 | 94.64 | 92.25 | 94.22 | 449,754 | +1.20(+1.29%) |
Apr 27, 2017 | 89.31 | 93.44 | 88.91 | 93.02 | 582,608 | +4.26(+4.80%) |
Apr 26, 2017 | 87.99 | 88.88 | 86.95 | 88.76 | 439,339 | +0.90(+1.02%) |
Apr 25, 2017 | 87.14 | 89.42 | 86.78 | 87.86 | 349,209 | +1.05(+1.21%) |
Apr 24, 2017 | 85.90 | 87.38 | 85.33 | 86.81 | 396,086 | +1.59(+1.87%) |
Apr 21, 2017 | 87.37 | 87.68 | 84.81 | 85.22 | 623,865 | -2.48(-2.83%) |
Apr 20, 2017 | 87.72 | 87.73 | 86.10 | 87.70 | 409,067 | +0.37(+0.42%) |
Apr 19, 2017 | 87.61 | 88.62 | 86.21 | 87.33 | 318,178 | +0.25(+0.29%) |
Apr 18, 2017 | 88.35 | 88.94 | 86.39 | 87.08 | 289,467 | -1.47(-1.66%) |
Apr 17, 2017 | 87.55 | 88.92 | 86.96 | 88.55 | 173,447 | +1.05(+1.20%) |
Apr 13, 2017 | 86.98 | 88.63 | 86.85 | 87.50 | 222,540 | -0.05(-0.06%) |
Apr 12, 2017 | 89.14 | 89.42 | 87.01 | 87.55 | 306,055 | -2.11(-2.35%) |
Apr 11, 2017 | 89.78 | 90.57 | 88.69 | 89.66 | 212,397 | -0.30(-0.33%) |
Apr 10, 2017 | 91.21 | 92.08 | 89.70 | 89.96 | 296,830 | -1.36(-1.49%) |
Apr 07, 2017 | 91.45 | 91.56 | 90.46 | 91.32 | 242,660 | -0.08(-0.09%) |
Apr 06, 2017 | 92.28 | 92.84 | 91.04 | 91.40 | 320,760 | -1.30(-1.40%) |
Apr 05, 2017 | 93.06 | 93.85 | 92.25 | 92.70 | 214,659 | -0.36(-0.39%) |
Apr 04, 2017 | 95.15 | 95.42 | 92.32 | 93.06 | 277,984 | -2.09(-2.20%) |
Apr 03, 2017 | 93.59 | 95.38 | 92.76 | 95.15 | 475,266 | +1.45(+1.55%) |
Mar 31, 2017 | 92.84 | 94.27 | 92.28 | 93.70 | 349,470 | +0.76(+0.82%) |
Mar 30, 2017 | 93.26 | 93.78 | 92.50 | 92.94 | 319,764 | -0.67(-0.72%) |
Mar 29, 2017 | 93.80 | 95.77 | 93.47 | 93.61 | 358,697 | -0.48(-0.51%) |
Mar 28, 2017 | 95.02 | 95.61 | 93.69 | 94.09 | 295,112 | -0.93(-0.98%) |
Mar 27, 2017 | 93.29 | 95.12 | 92.03 | 95.02 | 379,584 | +1.34(+1.43%) |
Mar 24, 2017 | 91.52 | 93.89 | 91.52 | 93.68 | 367,936 | +2.19(+2.39%) |
Mar 23, 2017 | 92.58 | 93.82 | 91.30 | 91.49 | 298,094 | -0.19(-0.21%) |
Mar 22, 2017 | 91.47 | 92.64 | 91.32 | 91.68 | 325,604 | -0.53(-0.57%) |
Mar 21, 2017 | 93.54 | 94.45 | 91.90 | 92.21 | 296,923 | -0.73(-0.79%) |
Mar 20, 2017 | 93.73 | 93.99 | 92.68 | 92.94 | 227,651 | -1.08(-1.15%) |
Mar 17, 2017 | 92.71 | 94.69 | 92.38 | 94.02 | 368,507 | +1.29(+1.39%) |
Mar 16, 2017 | 93.23 | 93.30 | 91.70 | 92.73 | 216,732 | -0.41(-0.44%) |
Mar 15, 2017 | 91.96 | 93.70 | 91.96 | 93.14 | 317,479 | +1.49(+1.63%) |
Mar 14, 2017 | 92.66 | 93.07 | 91.27 | 91.65 | 138,769 | -1.13(-1.22%) |
Mar 13, 2017 | 93.37 | 94.64 | 92.12 | 92.78 | 314,803 | -0.94(-1.00%) |
Mar 10, 2017 | 92.06 | 94.17 | 91.94 | 93.72 | 360,693 | +1.63(+1.77%) |
Mar 09, 2017 | 90.96 | 92.50 | 90.72 | 92.09 | 390,904 | +1.09(+1.20%) |
Mar 08, 2017 | 92.36 | 92.69 | 90.88 | 91.00 | 248,758 | -0.83(-0.90%) |
Mar 07, 2017 | 90.62 | 92.65 | 90.11 | 91.83 | 604,412 | +1.21(+1.34%) |
Mar 06, 2017 | 94.15 | 94.15 | 90.25 | 90.62 | 561,464 | -4.13(-4.36%) |
Mar 03, 2017 | 94.36 | 95.00 | 93.80 | 94.75 | 272,637 | +0.13(+0.14%) |
Mar 02, 2017 | 94.84 | 95.21 | 93.64 | 94.62 | 466,537 | -0.25(-0.26%) |
Mar 01, 2017 | 96.95 | 97.06 | 94.42 | 94.87 | 679,763 | -1.12(-1.17%) |
Feb 28, 2017 | 98.50 | 98.98 | 95.32 | 95.99 | 430,159 | -3.20(-3.23%) |
Feb 27, 2017 | 98.55 | 99.63 | 96.50 | 99.19 | 701,380 | +0.22(+0.22%) |
Feb 24, 2017 | 92.30 | 99.08 | 91.62 | 98.97 | 1,254,548 | +4.72(+5.01%) |
Feb 23, 2017 | 96.76 | 96.76 | 93.77 | 94.25 | 623,807 | -2.26(-2.34%) |
Feb 22, 2017 | 97.08 | 97.79 | 95.00 | 96.51 | 467,732 | -0.37(-0.38%) |
Feb 21, 2017 | 96.89 | 97.74 | 95.64 | 96.88 | 417,247 | +0.55(+0.57%) |
Feb 17, 2017 | 96.33 | 96.33 | 96.33 | 0 | +2.38(+2.53%) | |
Feb 16, 2017 | 94.20 | 94.53 | 93.04 | 93.95 | 306,522 | -0.10(-0.11%) |
Feb 15, 2017 | 93.02 | 95.61 | 92.51 | 94.05 | 603,278 | +0.76(+0.81%) |
Feb 14, 2017 | 93.15 | 94.66 | 93.15 | 93.29 | 380,271 | -0.46(-0.49%) |
Feb 13, 2017 | 93.82 | 94.53 | 93.01 | 93.75 | 348,469 | +0.24(+0.26%) |
Feb 10, 2017 | 93.80 | 94.25 | 93.00 | 93.51 | 270,375 | -0.29(-0.31%) |
Feb 09, 2017 | 93.76 | 94.60 | 92.87 | 93.80 | 247,419 | +0.04(+0.04%) |
Feb 08, 2017 | 94.23 | 94.88 | 93.02 | 93.76 | 231,945 | -0.60(-0.64%) |
Feb 07, 2017 | 93.82 | 94.76 | 93.26 | 94.36 | 212,853 | +1.03(+1.10%) |
Feb 06, 2017 | 93.42 | 93.87 | 92.33 | 93.33 | 200,266 | +0.11(+0.12%) |
Feb 03, 2017 | 92.97 | 93.57 | 91.97 | 93.22 | 447,103 | +0.31(+0.33%) |
Feb 02, 2017 | 91.93 | 97.21 | 89.76 | 92.91 | 1,593,806 | +5.32(+6.07%) |
Feb 01, 2017 | 87.10 | 89.00 | 86.72 | 87.59 | 405,439 | +0.57(+0.66%) |
Jan 31, 2017 | 85.52 | 87.86 | 85.40 | 87.02 | 550,473 | +1.67(+1.96%) |
Jan 30, 2017 | 84.72 | 85.93 | 82.98 | 85.35 | 461,787 | +1.65(+1.97%) |
Jan 27, 2017 | 83.20 | 84.35 | 83.09 | 83.70 | 274,072 | +0.23(+0.28%) |
Jan 26, 2017 | 85.14 | 86.39 | 82.88 | 83.47 | 392,791 | -2.47(-2.87%) |
Jan 25, 2017 | 85.88 | 86.92 | 85.56 | 85.94 | 282,397 | +0.42(+0.49%) |
Jan 24, 2017 | 86.80 | 86.80 | 85.27 | 85.52 | 412,412 | -1.66(-1.90%) |
Jan 23, 2017 | 87.93 | 88.78 | 86.79 | 87.18 | 534,772 | -0.29(-0.33%) |
Jan 20, 2017 | 88.25 | 89.61 | 87.41 | 87.47 | 320,057 | -0.94(-1.06%) |
Jan 19, 2017 | 88.39 | 88.82 | 87.15 | 88.41 | 374,603 | -0.71(-0.80%) |
Jan 18, 2017 | 89.41 | 90.16 | 87.79 | 89.12 | 621,653 | +0.24(+0.27%) |
Jan 17, 2017 | 87.15 | 90.00 | 85.72 | 88.88 | 658,009 | +0.91(+1.03%) |
Jan 13, 2017 | 87.97 | 87.97 | 87.97 | 0 | +2.12(+2.47%) | |
Jan 12, 2017 | 84.20 | 86.91 | 83.51 | 85.85 | 645,676 | +2.31(+2.77%) |
Jan 11, 2017 | 83.24 | 84.10 | 82.05 | 83.54 | 447,920 | +0.61(+0.74%) |
Jan 10, 2017 | 81.32 | 83.99 | 80.85 | 82.93 | 724,416 | +1.48(+1.82%) |
Jan 09, 2017 | 79.10 | 82.24 | 78.49 | 81.45 | 876,085 | +3.09(+3.94%) |
Jan 06, 2017 | 77.37 | 78.79 | 76.53 | 78.36 | 457,530 | +0.84(+1.08%) |
Jan 05, 2017 | 76.75 | 77.98 | 75.00 | 77.52 | 535,176 | +1.07(+1.40%) |
Jan 04, 2017 | 75.30 | 77.14 | 74.54 | 76.45 | 417,402 | +1.28(+1.70%) |
Jan 03, 2017 | 72.25 | 76.13 | 72.22 | 75.17 | 582,003 | +2.51(+3.45%) |
Dec 30, 2016 | 72.66 | 72.66 | 72.66 | 0 | -0.11(-0.15%) | |
Dec 29, 2016 | 71.01 | 73.66 | 71.01 | 72.77 | 350,024 | +1.79(+2.52%) |
Dec 28, 2016 | 71.48 | 71.50 | 70.31 | 70.98 | 312,554 | -0.41(-0.57%) |
Dec 27, 2016 | 70.77 | 72.11 | 70.77 | 71.39 | 215,986 | +0.41(+0.58%) |
Dec 23, 2016 | 70.98 | 70.98 | 70.98 | 0 | +0.39(+0.55%) | |
Dec 22, 2016 | 70.20 | 71.64 | 70.12 | 70.59 | 352,766 | +0.18(+0.26%) |
Dec 21, 2016 | 71.40 | 72.13 | 69.91 | 70.41 | 438,805 | -1.06(-1.48%) |
Dec 20, 2016 | 73.65 | 75.15 | 71.11 | 71.47 | 575,221 | -2.53(-3.42%) |
Dec 19, 2016 | 73.78 | 74.09 | 73.04 | 74.00 | 670,840 | +0.33(+0.45%) |
Dec 16, 2016 | 74.02 | 75.37 | 73.30 | 73.67 | 568,434 | -0.53(-0.71%) |
Dec 15, 2016 | 75.96 | 75.96 | 73.50 | 74.20 | 580,234 | -1.53(-2.02%) |
Dec 14, 2016 | 77.27 | 78.22 | 75.36 | 75.73 | 279,932 | -1.02(-1.33%) |
Dec 13, 2016 | 75.19 | 77.00 | 75.19 | 76.75 | 497,732 | +1.00(+1.32%) |
Dec 12, 2016 | 77.15 | 77.81 | 75.68 | 75.75 | 284,051 | -0.63(-0.82%) |
Dec 09, 2016 | 78.33 | 79.11 | 76.21 | 76.38 | 425,857 | -1.88(-2.40%) |
Dec 08, 2016 | 78.10 | 79.69 | 77.77 | 78.26 | 365,138 | +0.05(+0.06%) |
Dec 07, 2016 | 78.85 | 78.85 | 76.66 | 78.21 | 457,906 | -0.57(-0.72%) |
Dec 06, 2016 | 78.30 | 79.34 | 76.64 | 78.78 | 396,337 | +0.70(+0.90%) |
Dec 05, 2016 | 75.12 | 78.32 | 75.12 | 78.08 | 676,528 | +2.91(+3.87%) |
Dec 02, 2016 | 74.14 | 76.11 | 73.11 | 75.17 | 447,056 | +0.79(+1.06%) |
Dec 01, 2016 | 75.22 | 75.66 | 70.81 | 74.38 | 1,178,200 | -1.65(-2.17%) |
Nov 30, 2016 | 80.00 | 81.02 | 74.20 | 76.03 | 1,913,087 | -4.03(-5.03%) |
Nov 29, 2016 | 84.71 | 85.14 | 79.90 | 80.06 | 1,124,270 | -4.69(-5.53%) |
Nov 28, 2016 | 85.78 | 89.23 | 84.66 | 84.75 | 349,078 | -1.45(-1.68%) |
Nov 25, 2016 | 87.90 | 88.51 | 85.29 | 86.20 | 155,875 | -1.32(-1.51%) |
Nov 23, 2016 | 87.52 | 87.52 | 87.52 | 0 | +0.99(+1.14%) | |
Nov 22, 2016 | 87.50 | 87.64 | 84.56 | 86.53 | 474,923 | -0.39(-0.45%) |
Nov 21, 2016 | 89.82 | 90.31 | 86.33 | 86.92 | 434,932 | -2.63(-2.94%) |
Nov 18, 2016 | 88.69 | 90.00 | 87.40 | 89.55 | 369,401 | +1.26(+1.43%) |
Nov 17, 2016 | 87.07 | 88.66 | 86.30 | 88.29 | 311,799 | +0.67(+0.76%) |
Nov 16, 2016 | 87.56 | 89.33 | 86.67 | 87.62 | 423,626 | -0.08(-0.09%) |
Nov 15, 2016 | 83.87 | 88.18 | 83.17 | 87.70 | 574,779 | +3.59(+4.27%) |
Nov 14, 2016 | 86.95 | 87.74 | 82.00 | 84.11 | 543,392 | -2.87(-3.30%) |
Nov 11, 2016 | 83.40 | 87.50 | 82.93 | 86.98 | 577,353 | +3.19(+3.81%) |
Nov 10, 2016 | 83.97 | 86.37 | 82.04 | 83.79 | 696,897 | +1.17(+1.42%) |
Nov 09, 2016 | 82.89 | 84.04 | 81.14 | 82.62 | 881,079 | -1.62(-1.92%) |
Nov 08, 2016 | 81.50 | 87.71 | 77.50 | 84.24 | 2,769,330 | -4.88(-5.48%) |
Nov 07, 2016 | 89.95 | 93.25 | 89.00 | 89.12 | 1,006,826 | +0.80(+0.91%) |
Nov 04, 2016 | 83.02 | 89.60 | 83.02 | 88.32 | 672,274 | +5.80(+7.03%) |
Nov 03, 2016 | 84.10 | 85.36 | 82.26 | 82.52 | 716,338 | -0.65(-0.78%) |
Nov 02, 2016 | 90.69 | 90.69 | 82.12 | 83.17 | 954,831 | -7.66(-8.43%) |
Nov 01, 2016 | 91.54 | 92.39 | 89.98 | 90.83 | 408,010 | -1.09(-1.19%) |
Oct 31, 2016 | 90.96 | 92.52 | 89.60 | 91.92 | 414,708 | +1.29(+1.42%) |
Oct 28, 2016 | 88.18 | 95.40 | 87.00 | 90.63 | 769,578 | +2.34(+2.65%) |
Oct 27, 2016 | 91.00 | 92.03 | 86.85 | 88.29 | 559,934 | -2.54(-2.80%) |
Oct 26, 2016 | 97.98 | 97.98 | 89.18 | 90.83 | 855,434 | -7.48(-7.61%) |
Oct 25, 2016 | 99.88 | 101.02 | 97.80 | 98.31 | 201,055 | -1.83(-1.83%) |
Oct 24, 2016 | 101.24 | 102.26 | 100.00 | 100.14 | 260,072 | +1.92(+1.95%) |
Oct 21, 2016 | 97.99 | 98.73 | 97.04 | 98.22 | 224,878 | -0.90(-0.91%) |
Oct 20, 2016 | 99.53 | 99.53 | 97.99 | 99.12 | 238,959 | -0.45(-0.45%) |
Oct 19, 2016 | 98.42 | 100.98 | 98.30 | 99.57 | 206,413 | +0.67(+0.68%) |
Oct 18, 2016 | 99.01 | 99.98 | 98.07 | 98.90 | 145,669 | +0.88(+0.90%) |
Oct 17, 2016 | 98.59 | 99.56 | 97.69 | 98.02 | 283,938 | -0.88(-0.89%) |
Oct 14, 2016 | 100.01 | 100.65 | 98.19 | 98.90 | 336,415 | -0.17(-0.17%) |
Oct 13, 2016 | 97.59 | 100.34 | 96.49 | 99.07 | 486,904 | +0.58(+0.59%) |
Oct 12, 2016 | 96.70 | 99.74 | 96.56 | 98.49 | 516,655 | +2.07(+2.15%) |
Oct 11, 2016 | 99.63 | 100.77 | 95.95 | 96.42 | 378,693 | -4.00(-3.98%) |
Oct 10, 2016 | 94.67 | 100.84 | 94.22 | 100.42 | 758,145 | +6.27(+6.66%) |
Oct 07, 2016 | 94.51 | 95.79 | 92.57 | 94.15 | 572,059 | -1.93(-2.01%) |
Oct 06, 2016 | 97.30 | 97.51 | 95.01 | 96.08 | 480,038 | -1.84(-1.88%) |
Oct 05, 2016 | 98.35 | 99.41 | 97.38 | 97.92 | 407,072 | -0.22(-0.22%) |
Oct 04, 2016 | 101.98 | 102.70 | 96.27 | 98.14 | 750,549 | -3.78(-3.71%) |
Oct 03, 2016 | 104.17 | 104.97 | 101.12 | 101.92 | 420,124 | -2.47(-2.37%) |
Sep 30, 2016 | 102.71 | 105.06 | 102.19 | 104.39 | 322,294 | +1.84(+1.79%) |
Sep 29, 2016 | 104.21 | 104.86 | 99.60 | 102.55 | 421,173 | -1.47(-1.41%) |
Sep 28, 2016 | 104.58 | 105.22 | 103.00 | 104.02 | 516,107 | -0.92(-0.88%) |
Sep 27, 2016 | 103.11 | 106.93 | 103.11 | 104.94 | 587,147 | +2.02(+1.96%) |
Sep 26, 2016 | 101.35 | 104.23 | 100.63 | 102.92 | 541,562 | +0.92(+0.90%) |
Sep 23, 2016 | 100.68 | 102.66 | 99.88 | 102.00 | 488,381 | +1.24(+1.23%) |
Sep 22, 2016 | 99.28 | 101.19 | 98.00 | 100.76 | 510,811 | +2.39(+2.43%) |
Sep 21, 2016 | 96.18 | 98.92 | 95.02 | 98.37 | 357,427 | +2.42(+2.52%) |
Sep 20, 2016 | 96.91 | 97.45 | 95.11 | 95.95 | 371,221 | +0.00(+0.00%) |
Sep 19, 2016 | 95.84 | 97.23 | 95.64 | 95.95 | 291,576 | +0.29(+0.30%) |
Sep 16, 2016 | 95.63 | 97.68 | 94.62 | 95.66 | 810,276 | +0.73(+0.77%) |
Sep 15, 2016 | 92.44 | 95.83 | 90.84 | 94.93 | 363,625 | +2.56(+2.77%) |
Sep 14, 2016 | 92.67 | 93.54 | 91.68 | 92.37 | 230,715 | +0.14(+0.15%) |
Sep 13, 2016 | 95.10 | 95.29 | 90.69 | 92.23 | 511,254 | -3.74(-3.90%) |
Sep 12, 2016 | 91.50 | 96.27 | 91.11 | 95.97 | 533,718 | +3.60(+3.90%) |
Sep 09, 2016 | 97.51 | 97.67 | 91.92 | 92.37 | 537,137 | -6.16(-6.25%) |
Sep 08, 2016 | 98.05 | 100.83 | 97.88 | 98.53 | 399,749 | -0.08(-0.08%) |
Sep 07, 2016 | 98.75 | 99.78 | 97.15 | 98.61 | 523,958 | +0.01(+0.01%) |
Sep 06, 2016 | 96.33 | 99.20 | 95.06 | 98.60 | 595,993 | +2.69(+2.80%) |
Sep 02, 2016 | 96.26 | 95.91 | 95.91 | 95.91 | 286,500 | -0.11(-0.11%) |