Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.92 | 86.92 | 86.92 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 86.12 | 87.34 | 86.12 | 86.30 | 1,211,073 | +0.40(+0.47%) |
Mar 27, 2018 | 86.15 | 86.80 | 85.50 | 85.89 | 1,175,529 | -0.20(-0.23%) |
Mar 26, 2018 | 85.12 | 86.21 | 84.58 | 86.09 | 1,235,625 | +1.72(+2.04%) |
Mar 23, 2018 | 85.46 | 86.56 | 84.25 | 84.37 | 1,614,634 | -0.87(-1.02%) |
Mar 22, 2018 | 86.32 | 87.23 | 85.21 | 85.24 | 1,134,921 | -1.25(-1.44%) |
Mar 21, 2018 | 87.24 | 87.28 | 85.51 | 86.49 | 1,699,183 | -1.63(-1.85%) |
Mar 20, 2018 | 88.07 | 88.66 | 87.70 | 88.12 | 885,320 | +0.23(+0.26%) |
Mar 19, 2018 | 88.65 | 89.07 | 87.58 | 87.90 | 1,305,422 | -0.83(-0.94%) |
Mar 16, 2018 | 88.84 | 89.41 | 87.86 | 88.73 | 2,610,857 | +0.07(+0.08%) |
Mar 15, 2018 | 89.54 | 90.19 | 88.26 | 88.66 | 1,387,239 | -0.65(-0.73%) |
Mar 14, 2018 | 89.44 | 90.47 | 89.14 | 89.31 | 1,132,633 | -0.11(-0.12%) |
Mar 13, 2018 | 89.01 | 89.77 | 88.58 | 89.41 | 1,419,664 | +0.70(+0.79%) |
Mar 12, 2018 | 88.29 | 89.43 | 88.29 | 88.71 | 931,788 | +0.56(+0.64%) |
Mar 09, 2018 | 87.67 | 88.15 | 87.22 | 88.15 | 737,647 | +0.62(+0.71%) |
Mar 08, 2018 | 87.83 | 88.14 | 86.89 | 87.53 | 1,063,748 | -0.20(-0.23%) |
Mar 07, 2018 | 87.73 | 87.73 | 1,149,539 | +0.45(+0.51%) | ||
Mar 06, 2018 | 87.35 | 87.50 | 86.67 | 87.28 | 1,149,050 | -0.07(-0.08%) |
Mar 05, 2018 | 86.52 | 87.39 | 86.52 | 87.35 | 1,377,778 | +0.51(+0.59%) |
Mar 02, 2018 | 85.50 | 87.17 | 85.50 | 86.84 | 1,108,596 | +0.94(+1.09%) |
Mar 01, 2018 | 86.25 | 87.05 | 85.23 | 85.90 | 1,389,226 | -0.40(-0.47%) |
Feb 28, 2018 | 86.72 | 87.11 | 86.22 | 86.31 | 1,490,425 | +0.06(+0.07%) |
Feb 27, 2018 | 86.20 | 87.35 | 85.89 | 86.24 | 1,699,719 | +0.17(+0.19%) |
Feb 26, 2018 | 85.27 | 86.52 | 85.15 | 86.08 | 1,003,350 | +0.92(+1.08%) |
Feb 23, 2018 | 85.21 | 85.83 | 84.65 | 85.15 | 1,425,951 | -0.11(-0.12%) |
Feb 22, 2018 | 85.26 | 1,366,525 | -0.14(-0.17%) | |||
Feb 21, 2018 | 87.02 | 87.52 | 85.39 | 85.40 | 1,337,123 | -1.75(-2.01%) |
Feb 20, 2018 | 87.62 | 87.72 | 86.95 | 87.16 | 1,322,504 | -0.71(-0.80%) |
Feb 16, 2018 | 87.86 | 87.86 | 87.86 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 86.49 | 88.08 | 85.64 | 87.93 | 1,104,020 | +1.54(+1.79%) |
Feb 14, 2018 | 86.21 | 86.87 | 85.59 | 86.39 | 1,095,546 | -0.45(-0.52%) |
Feb 13, 2018 | 86.63 | 87.21 | 86.00 | 86.84 | 1,295,585 | -0.21(-0.24%) |
Feb 12, 2018 | 87.25 | 87.66 | 86.66 | 87.05 | 1,414,521 | +0.10(+0.11%) |
Feb 09, 2018 | 85.87 | 87.50 | 85.36 | 86.96 | 2,176,047 | +1.76(+2.07%) |
Feb 08, 2018 | 87.12 | 85.17 | 85.19 | 2,059,585 | -1.21(-1.40%) | |
Feb 07, 2018 | 88.12 | 88.28 | 86.40 | 86.41 | 1,895,539 | -1.96(-2.22%) |
Feb 06, 2018 | 86.79 | 88.76 | 86.24 | 88.37 | 2,916,034 | -0.03(-0.03%) |
Feb 05, 2018 | 89.72 | 89.96 | 87.81 | 88.40 | 2,146,810 | -1.44(-1.60%) |
Feb 02, 2018 | 89.28 | 91.86 | 89.11 | 89.84 | 2,674,505 | -0.70(-0.77%) |
Feb 01, 2018 | 92.00 | 92.70 | 89.69 | 90.53 | 3,617,549 | -5.72(-5.95%) |
Jan 31, 2018 | 95.45 | 96.78 | 95.43 | 96.26 | 1,438,073 | +0.70(+0.73%) |
Jan 30, 2018 | 95.32 | 96.10 | 95.09 | 95.56 | 988,690 | -0.12(-0.13%) |
Jan 29, 2018 | 96.62 | 96.89 | 95.66 | 95.68 | 915,403 | -1.22(-1.26%) |
Jan 26, 2018 | 97.32 | 97.55 | 96.53 | 96.90 | 1,279,386 | -0.14(-0.14%) |
Jan 25, 2018 | 96.39 | 97.35 | 96.12 | 97.04 | 645,234 | +0.80(+0.83%) |
Jan 24, 2018 | 96.32 | 96.83 | 95.74 | 96.24 | 1,032,782 | -0.44(-0.45%) |
Jan 23, 2018 | 96.04 | 97.05 | 95.80 | 96.68 | 874,269 | +0.74(+0.77%) |
Jan 22, 2018 | 95.45 | 95.97 | 95.23 | 95.93 | 1,303,533 | +0.51(+0.54%) |
Jan 19, 2018 | 94.36 | 95.58 | 94.32 | 95.42 | 1,199,552 | +1.38(+1.47%) |
Jan 18, 2018 | 95.15 | 95.33 | 93.87 | 94.04 | 784,907 | -0.99(-1.05%) |
Jan 17, 2018 | 94.66 | 95.67 | 94.31 | 95.04 | 1,730,479 | +0.56(+0.59%) |
Jan 16, 2018 | 93.62 | 95.35 | 93.57 | 94.48 | 1,881,006 | -0.86(-0.90%) |
Jan 12, 2018 | 95.33 | 95.33 | 95.33 | 0 | -0.72(-0.74%) | |
Jan 11, 2018 | 96.62 | 96.66 | 95.82 | 96.05 | 876,006 | -0.64(-0.66%) |
Jan 10, 2018 | 97.14 | 97.71 | 95.59 | 96.68 | 1,501,169 | -2.58(-2.60%) |
Jan 09, 2018 | 99.61 | 99.84 | 99.15 | 99.27 | 669,497 | -0.24(-0.25%) |
Jan 08, 2018 | 98.79 | 100.01 | 98.59 | 99.51 | 996,885 | +0.96(+0.97%) |
Jan 05, 2018 | 98.20 | 98.71 | 97.38 | 98.55 | 879,199 | +0.47(+0.48%) |
Jan 04, 2018 | 97.87 | 98.35 | 97.57 | 98.08 | 779,044 | +0.68(+0.70%) |
Jan 03, 2018 | 97.92 | 98.09 | 97.16 | 97.40 | 938,555 | -0.41(-0.42%) |
Jan 02, 2018 | 99.01 | 99.45 | 97.68 | 97.81 | 969,483 | -1.22(-1.23%) |
Dec 29, 2017 | 99.03 | 99.03 | 99.03 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 100.21 | 100.32 | 99.49 | 99.77 | 614,874 | -0.19(-0.19%) |
Dec 27, 2017 | 100.53 | 100.84 | 99.69 | 99.97 | 498,336 | -0.38(-0.37%) |
Dec 26, 2017 | 100.29 | 100.73 | 100.04 | 100.34 | 465,898 | +0.05(+0.05%) |
Dec 22, 2017 | 100.33 | 100.66 | 99.81 | 100.29 | 453,963 | +0.25(+0.25%) |
Dec 21, 2017 | 100.66 | 100.75 | 99.93 | 100.03 | 658,290 | -0.29(-0.29%) |
Dec 20, 2017 | 100.92 | 101.04 | 99.76 | 100.32 | 1,126,135 | -0.40(-0.40%) |
Dec 19, 2017 | 100.24 | 101.05 | 100.17 | 100.72 | 1,326,085 | +1.04(+1.04%) |
Dec 18, 2017 | 98.84 | 100.61 | 98.28 | 99.69 | 1,449,811 | +0.10(+0.11%) |
Dec 15, 2017 | 99.07 | 100.24 | 98.75 | 99.58 | 1,830,323 | +0.68(+0.69%) |
Dec 14, 2017 | 98.66 | 99.44 | 98.48 | 98.90 | 927,124 | +0.17(+0.18%) |
Dec 13, 2017 | 98.82 | 99.17 | 98.49 | 98.73 | 1,116,719 | -0.21(-0.21%) |
Dec 12, 2017 | 98.94 | 99.08 | 97.87 | 98.94 | 1,033,109 | +0.52(+0.53%) |
Dec 11, 2017 | 98.59 | 98.64 | 97.71 | 98.41 | 663,626 | -0.35(-0.35%) |
Dec 08, 2017 | 99.08 | 99.21 | 98.46 | 98.76 | 676,629 | -0.31(-0.32%) |
Dec 07, 2017 | 99.00 | 99.41 | 98.54 | 99.08 | 790,690 | -0.17(-0.18%) |
Dec 06, 2017 | 98.36 | 99.37 | 98.14 | 99.25 | 906,031 | +0.87(+0.89%) |
Dec 05, 2017 | 98.46 | 99.08 | 97.73 | 98.38 | 1,157,813 | -0.05(-0.05%) |
Dec 04, 2017 | 97.23 | 97.34 | 97.23 | 98.43 | 1,343,459 | +1.58(+1.63%) |
Dec 01, 2017 | 96.88 | 96.88 | 95.34 | 96.85 | 829,729 | +0.07(+0.07%) |
Nov 30, 2017 | 96.58 | 97.62 | 96.20 | 96.78 | 1,956,989 | +0.38(+0.39%) |
Nov 29, 2017 | 95.86 | 97.30 | 95.38 | 96.41 | 967,281 | +0.58(+0.60%) |
Nov 28, 2017 | 94.75 | 95.86 | 94.23 | 95.83 | 1,050,314 | +1.28(+1.36%) |
Nov 27, 2017 | 94.01 | 94.83 | 93.47 | 94.55 | 727,406 | +0.80(+0.86%) |
Nov 24, 2017 | 94.52 | 94.63 | 93.73 | 93.74 | 333,769 | -0.58(-0.62%) |
Nov 22, 2017 | 94.67 | 95.01 | 94.10 | 94.33 | 1,097,658 | -0.34(-0.36%) |
Nov 21, 2017 | 95.36 | 95.96 | 94.56 | 94.67 | 1,215,860 | -0.81(-0.85%) |
Nov 20, 2017 | 94.62 | 96.05 | 94.38 | 95.48 | 1,063,117 | +0.87(+0.92%) |
Nov 17, 2017 | 94.77 | 95.95 | 94.51 | 94.62 | 2,298,475 | -0.52(-0.55%) |
Nov 16, 2017 | 93.70 | 95.50 | 93.28 | 95.14 | 1,386,767 | +1.98(+2.12%) |
Nov 15, 2017 | 94.92 | 96.22 | 92.85 | 93.16 | 1,065,577 | -2.12(-2.22%) |
Nov 14, 2017 | 93.66 | 95.67 | 93.36 | 95.28 | 1,150,508 | +1.46(+1.55%) |
Nov 13, 2017 | 94.33 | 95.01 | 93.71 | 93.82 | 1,083,755 | -0.36(-0.39%) |
Nov 10, 2017 | 93.09 | 94.42 | 93.09 | 94.18 | 866,734 | +0.72(+0.77%) |
Nov 09, 2017 | 93.20 | 93.96 | 93.06 | 93.46 | 984,744 | +0.02(+0.02%) |
Nov 08, 2017 | 91.89 | 93.59 | 91.88 | 93.45 | 920,678 | +1.54(+1.68%) |
Nov 07, 2017 | 90.35 | 92.01 | 90.27 | 91.90 | 1,101,379 | +1.38(+1.52%) |
Nov 06, 2017 | 91.96 | 91.96 | 90.32 | 90.52 | 900,015 | -1.34(-1.45%) |
Nov 03, 2017 | 92.29 | 92.61 | 91.78 | 91.86 | 933,261 | -0.58(-0.63%) |
Nov 02, 2017 | 92.61 | 91.63 | 92.44 | 1,007,855 | -0.12(-0.13%) | |
Nov 01, 2017 | 92.42 | 92.68 | 91.59 | 92.56 | 935,287 | +0.48(+0.52%) |
Oct 31, 2017 | 91.24 | 92.27 | 91.08 | 92.08 | 1,513,707 | +1.26(+1.38%) |
Oct 30, 2017 | 90.48 | 91.61 | 90.36 | 90.83 | 1,671,584 | +0.56(+0.62%) |
Oct 27, 2017 | 89.12 | 90.30 | 89.00 | 90.26 | 2,126,658 | +1.05(+1.18%) |
Oct 26, 2017 | 93.20 | 93.23 | 88.91 | 89.21 | 3,000,101 | -4.97(-5.28%) |
Oct 25, 2017 | 94.27 | 94.58 | 93.45 | 94.18 | 1,375,083 | -0.66(-0.69%) |
Oct 24, 2017 | 94.87 | 95.19 | 94.73 | 94.84 | 910,265 | +0.21(+0.22%) |
Oct 23, 2017 | 94.64 | 94.77 | 93.62 | 94.63 | 1,094,498 | +0.09(+0.09%) |
Oct 20, 2017 | 94.96 | 95.39 | 94.42 | 94.55 | 826,878 | -0.29(-0.30%) |
Oct 19, 2017 | 95.41 | 95.60 | 94.61 | 94.83 | 788,114 | -0.61(-0.64%) |
Oct 18, 2017 | 96.20 | 96.20 | 95.39 | 95.44 | 774,819 | -0.67(-0.69%) |
Oct 17, 2017 | 96.07 | 96.17 | 95.40 | 96.11 | 645,046 | -0.10(-0.11%) |
Oct 16, 2017 | 95.59 | 96.26 | 95.18 | 96.21 | 696,487 | +0.75(+0.79%) |
Oct 13, 2017 | 95.57 | 95.71 | 94.96 | 95.46 | 1,201,699 | +0.09(+0.09%) |
Oct 12, 2017 | 94.93 | 95.95 | 94.93 | 95.37 | 1,346,202 | +0.39(+0.41%) |
Oct 11, 2017 | 94.61 | 95.74 | 94.61 | 94.98 | 1,030,508 | +0.42(+0.45%) |
Oct 10, 2017 | 93.78 | 94.61 | 93.13 | 94.56 | 755,712 | +0.99(+1.06%) |
Oct 09, 2017 | 94.30 | 94.48 | 93.42 | 93.57 | 692,954 | -0.66(-0.70%) |
Oct 06, 2017 | 94.41 | 94.73 | 93.93 | 94.23 | 1,146,583 | -0.23(-0.25%) |
Oct 05, 2017 | 93.99 | 94.51 | 93.72 | 94.46 | 1,010,589 | +0.59(+0.63%) |
Oct 04, 2017 | 93.62 | 94.53 | 92.90 | 93.87 | 981,314 | +0.50(+0.54%) |
Oct 03, 2017 | 94.49 | 94.63 | 93.11 | 93.37 | 1,093,770 | -1.02(-1.08%) |
Oct 02, 2017 | 94.70 | 95.12 | 94.26 | 94.39 | 1,012,941 | -0.29(-0.30%) |
Sep 29, 2017 | 93.73 | 94.95 | 93.47 | 94.68 | 1,384,572 | +1.17(+1.25%) |
Sep 28, 2017 | 93.33 | 94.31 | 93.14 | 93.51 | 1,033,758 | -0.35(-0.37%) |
Sep 27, 2017 | 93.01 | 93.91 | 92.97 | 93.85 | 1,446,211 | +0.88(+0.94%) |
Sep 26, 2017 | 92.80 | 93.15 | 92.46 | 92.98 | 963,554 | +0.33(+0.36%) |
Sep 25, 2017 | 92.45 | 92.70 | 91.88 | 92.65 | 1,710,379 | +0.30(+0.33%) |
Sep 22, 2017 | 93.34 | 93.54 | 91.93 | 92.34 | 1,324,587 | -0.93(-0.99%) |
Sep 21, 2017 | 94.10 | 94.22 | 92.87 | 93.27 | 1,106,182 | -0.75(-0.80%) |
Sep 20, 2017 | 94.47 | 94.74 | 93.43 | 94.03 | 797,100 | -0.86(-0.90%) |
Sep 19, 2017 | 95.11 | 95.23 | 94.66 | 94.89 | 1,090,750 | -0.29(-0.31%) |
Sep 18, 2017 | 95.86 | 96.00 | 95.01 | 95.18 | 1,064,848 | -0.65(-0.68%) |
Sep 15, 2017 | 95.87 | 94.81 | 95.83 | 1,411,980 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.69 | 94.97 | 94.46 | 94.81 | 620,200 | -0.09(-0.09%) |
Sep 13, 2017 | 94.71 | 95.92 | 94.57 | 94.89 | 898,580 | -0.14(-0.15%) |
Sep 12, 2017 | 95.08 | 95.66 | 94.84 | 95.03 | 876,304 | -0.06(-0.06%) |
Sep 11, 2017 | 94.08 | 95.31 | 93.84 | 95.09 | 1,237,956 | +1.30(+1.39%) |
Sep 08, 2017 | 93.44 | 94.44 | 93.04 | 93.79 | 1,255,791 | +0.30(+0.32%) |
Sep 07, 2017 | 91.43 | 93.72 | 91.20 | 93.49 | 1,989,403 | +2.18(+2.38%) |
Sep 06, 2017 | 90.75 | 91.35 | 90.37 | 91.31 | 1,648,842 | +0.55(+0.60%) |
Sep 05, 2017 | 91.27 | 91.89 | 90.64 | 90.77 | 1,627,644 | -0.82(-0.90%) |
Sep 01, 2017 | 91.39 | 91.63 | 90.46 | 91.59 | 1,352,915 | +0.60(+0.66%) |
Aug 31, 2017 | 90.39 | 91.05 | 90.19 | 90.99 | 887,184 | +0.45(+0.50%) |
Aug 30, 2017 | 90.94 | 91.52 | 90.24 | 90.54 | 1,007,463 | -0.47(-0.51%) |
Aug 29, 2017 | 90.69 | 91.24 | 90.58 | 91.01 | 1,291,622 | +0.41(+0.45%) |
Aug 28, 2017 | 91.30 | 91.31 | 90.09 | 90.60 | 1,852,844 | -0.60(-0.66%) |
Aug 25, 2017 | 91.89 | 92.18 | 91.12 | 91.20 | 1,569,548 | -0.31(-0.34%) |
Aug 24, 2017 | 92.51 | 93.47 | 91.49 | 91.51 | 2,650,829 | -1.67(-1.79%) |
Aug 23, 2017 | 92.86 | 93.31 | 92.46 | 93.18 | 2,611,519 | +0.29(+0.31%) |
Aug 22, 2017 | 92.77 | 92.96 | 92.10 | 92.89 | 1,513,115 | +0.13(+0.14%) |
Aug 21, 2017 | 92.45 | 92.87 | 91.93 | 92.76 | 745,738 | +0.23(+0.25%) |
Aug 18, 2017 | 93.02 | 93.08 | 91.85 | 92.52 | 1,214,704 | -0.44(-0.47%) |
Aug 17, 2017 | 92.17 | 94.24 | 92.17 | 92.96 | 1,919,210 | +1.56(+1.71%) |
Aug 16, 2017 | 91.37 | 91.67 | 91.18 | 91.40 | 818,216 | +0.12(+0.13%) |
Aug 15, 2017 | 91.28 | 91.43 | 91.03 | 91.28 | 636,225 | -0.03(-0.04%) |
Aug 14, 2017 | 90.94 | 91.40 | 90.90 | 91.32 | 621,425 | +0.64(+0.70%) |
Aug 11, 2017 | 90.73 | 91.53 | 90.52 | 90.68 | 663,798 | -0.09(-0.09%) |
Aug 10, 2017 | 90.49 | 91.19 | 90.25 | 90.77 | 641,044 | +0.04(+0.05%) |
Aug 09, 2017 | 90.62 | 90.83 | 89.81 | 90.72 | 1,164,292 | +0.13(+0.14%) |
Aug 08, 2017 | 90.74 | 91.52 | 90.51 | 90.59 | 1,126,969 | -0.47(-0.52%) |
Aug 07, 2017 | 90.51 | 91.14 | 90.39 | 91.07 | 883,569 | +0.68(+0.75%) |
Aug 04, 2017 | 91.25 | 91.30 | 90.32 | 90.39 | 824,643 | -0.59(-0.64%) |
Aug 03, 2017 | 91.00 | 91.35 | 90.83 | 90.97 | 843,989 | -0.04(-0.05%) |
Aug 02, 2017 | 91.00 | 91.25 | 90.21 | 91.02 | 820,676 | -0.05(-0.06%) |
Aug 01, 2017 | 90.95 | 91.37 | 90.30 | 91.07 | 1,032,755 | +0.29(+0.32%) |
Jul 31, 2017 | 91.53 | 91.74 | 90.52 | 90.77 | 1,368,891 | -0.66(-0.72%) |
Jul 28, 2017 | 91.67 | 92.36 | 91.20 | 91.43 | 946,291 | -0.33(-0.36%) |
Jul 27, 2017 | 91.42 | 91.77 | 90.58 | 91.76 | 1,664,713 | +0.39(+0.42%) |
Jul 26, 2017 | 92.14 | 93.18 | 91.07 | 91.37 | 2,043,798 | -1.24(-1.34%) |
Jul 25, 2017 | 92.70 | 92.61 | 1,509,813 | +1.84(+2.03%) | ||
Jul 24, 2017 | 91.69 | 91.69 | 90.73 | 90.77 | 1,500,677 | -0.94(-1.02%) |
Jul 21, 2017 | 91.52 | 91.77 | 91.13 | 91.71 | 871,502 | +0.09(+0.10%) |
Jul 20, 2017 | 91.61 | 91.80 | 91.35 | 91.61 | 488,144 | +0.16(+0.18%) |
Jul 19, 2017 | 91.28 | 91.67 | 91.19 | 91.45 | 667,568 | +0.17(+0.19%) |
Jul 18, 2017 | 91.57 | 91.73 | 91.06 | 91.27 | 884,423 | -0.34(-0.38%) |
Jul 17, 2017 | 90.89 | 91.75 | 90.77 | 91.62 | 978,451 | +0.71(+0.78%) |
Jul 14, 2017 | 90.58 | 91.05 | 90.55 | 90.91 | 662,134 | +0.58(+0.64%) |
Jul 13, 2017 | 90.37 | 90.54 | 89.99 | 90.33 | 748,073 | -0.03(-0.03%) |
Jul 12, 2017 | 90.10 | 90.52 | 89.96 | 90.36 | 1,104,418 | +0.66(+0.74%) |
Jul 11, 2017 | 90.50 | 90.64 | 89.45 | 89.70 | 1,940,395 | -0.78(-0.87%) |
Jul 10, 2017 | 91.47 | 91.59 | 90.46 | 90.48 | 1,100,584 | -0.81(-0.89%) |
Jul 07, 2017 | 91.94 | 92.11 | 91.25 | 91.29 | 872,105 | -0.45(-0.49%) |
Jul 06, 2017 | 91.70 | 92.48 | 91.39 | 91.74 | 1,390,202 | +0.10(+0.11%) |
Jul 05, 2017 | 91.92 | 92.05 | 91.24 | 91.64 | 1,989,670 | -0.28(-0.31%) |
Jul 03, 2017 | 92.27 | 92.73 | 91.62 | 91.92 | 831,125 | -0.63(-0.68%) |
Jun 30, 2017 | 92.04 | 93.72 | 92.04 | 92.55 | 1,880,482 | +0.65(+0.70%) |
Jun 29, 2017 | 92.79 | 92.79 | 91.41 | 91.90 | 1,064,242 | -0.91(-0.98%) |
Jun 28, 2017 | 93.65 | 93.83 | 92.75 | 92.81 | 958,110 | -0.44(-0.47%) |
Jun 27, 2017 | 94.84 | 94.90 | 93.14 | 93.25 | 1,189,338 | -1.81(-1.90%) |
Jun 26, 2017 | 94.91 | 95.42 | 94.55 | 95.06 | 1,264,002 | +0.41(+0.43%) |
Jun 23, 2017 | 95.07 | 95.42 | 94.27 | 94.65 | 1,466,986 | -0.61(-0.64%) |
Jun 22, 2017 | 96.00 | 96.19 | 95.24 | 95.27 | 885,492 | -0.91(-0.94%) |
Jun 21, 2017 | 96.41 | 97.00 | 95.92 | 96.17 | 977,794 | -0.02(-0.02%) |
Jun 20, 2017 | 96.83 | 96.93 | 96.04 | 96.19 | 905,512 | -0.61(-0.63%) |
Jun 19, 2017 | 96.51 | 97.11 | 95.66 | 96.80 | 1,460,618 | +0.41(+0.42%) |
Jun 16, 2017 | 99.13 | 99.27 | 95.44 | 96.39 | 2,654,099 | -2.63(-2.65%) |
Jun 15, 2017 | 98.30 | 99.42 | 97.84 | 99.02 | 1,574,038 | +0.42(+0.43%) |
Jun 14, 2017 | 98.57 | 99.41 | 98.43 | 98.60 | 864,555 | +0.16(+0.16%) |
Jun 13, 2017 | 97.56 | 98.49 | 97.11 | 98.45 | 836,950 | +0.53(+0.54%) |
Jun 12, 2017 | 98.45 | 98.67 | 97.62 | 97.92 | 786,158 | -0.36(-0.37%) |
Jun 09, 2017 | 98.15 | 98.40 | 97.63 | 98.28 | 966,613 | +0.18(+0.18%) |
Jun 08, 2017 | 99.58 | 97.83 | 98.10 | 1,418,330 | -1.44(-1.45%) | |
Jun 07, 2017 | 99.26 | 99.60 | 99.03 | 99.54 | 825,143 | +0.00(+0.00%) |
Jun 06, 2017 | 99.50 | 100.01 | 99.21 | 99.54 | 754,108 | +0.04(+0.04%) |
Jun 05, 2017 | 99.75 | 99.78 | 99.29 | 99.50 | 1,531,603 | -0.39(-0.39%) |
Jun 02, 2017 | 99.36 | 99.99 | 98.92 | 99.89 | 1,228,290 | +0.05(+0.05%) |
Jun 01, 2017 | 99.64 | 99.83 | 98.99 | 99.83 | 1,484,152 | +0.47(+0.48%) |
May 31, 2017 | 99.76 | 100.13 | 99.31 | 99.36 | 1,916,572 | -0.22(-0.22%) |
May 30, 2017 | 99.89 | 99.89 | 99.17 | 99.58 | 846,843 | -0.38(-0.38%) |
May 26, 2017 | 99.39 | 100.41 | 98.86 | 99.95 | 1,151,977 | +0.56(+0.56%) |
May 25, 2017 | 98.49 | 99.76 | 98.29 | 99.39 | 2,186,120 | +0.82(+0.83%) |
May 24, 2017 | 97.49 | 98.67 | 97.44 | 98.58 | 1,392,847 | +1.05(+1.08%) |
May 23, 2017 | 96.88 | 98.11 | 96.68 | 97.52 | 1,455,023 | +0.85(+0.88%) |
May 22, 2017 | 95.88 | 97.18 | 95.88 | 96.67 | 1,586,026 | +0.68(+0.71%) |
May 19, 2017 | 94.95 | 96.14 | 94.37 | 95.99 | 1,835,175 | +1.05(+1.10%) |
May 18, 2017 | 93.18 | 95.31 | 92.81 | 94.95 | 2,075,917 | +1.71(+1.83%) |
May 17, 2017 | 91.91 | 94.00 | 91.49 | 93.24 | 1,467,558 | +1.34(+1.46%) |
May 16, 2017 | 92.57 | 92.58 | 91.79 | 91.91 | 694,590 | -0.55(-0.59%) |
May 15, 2017 | 91.72 | 92.57 | 91.55 | 92.45 | 935,742 | +0.67(+0.73%) |
May 12, 2017 | 91.25 | 91.92 | 91.24 | 91.79 | 688,530 | +0.45(+0.49%) |
May 11, 2017 | 91.15 | 91.50 | 90.89 | 91.34 | 896,708 | -0.07(-0.07%) |
May 10, 2017 | 91.25 | 91.83 | 91.02 | 91.41 | 923,002 | +0.19(+0.21%) |
May 09, 2017 | 91.70 | 91.97 | 91.00 | 91.22 | 854,464 | -0.51(-0.55%) |
May 08, 2017 | 92.06 | 92.14 | 91.55 | 91.73 | 1,565,573 | -0.47(-0.51%) |
May 05, 2017 | 92.28 | 92.28 | 91.89 | 92.20 | 798,667 | +0.23(+0.25%) |
May 04, 2017 | 92.06 | 92.71 | 91.47 | 91.97 | 1,326,186 | +0.46(+0.51%) |
May 03, 2017 | 91.57 | 91.74 | 90.87 | 91.50 | 1,435,998 | -0.27(-0.30%) |
May 02, 2017 | 91.83 | 92.09 | 91.48 | 91.78 | 1,026,481 | +0.01(+0.01%) |
May 01, 2017 | 92.58 | 92.75 | 91.77 | 91.77 | 1,042,634 | -0.99(-1.06%) |
Apr 28, 2017 | 91.72 | 92.81 | 91.59 | 92.75 | 1,244,922 | +0.70(+0.76%) |
Apr 27, 2017 | 92.40 | 93.00 | 91.93 | 92.05 | 1,047,320 | -0.10(-0.11%) |
Apr 26, 2017 | 93.11 | 93.19 | 91.31 | 92.15 | 2,086,349 | -0.82(-0.89%) |
Apr 25, 2017 | 93.05 | 93.35 | 92.83 | 92.98 | 1,098,240 | +0.02(+0.02%) |
Apr 24, 2017 | 92.27 | 93.11 | 92.27 | 92.96 | 1,008,834 | +0.89(+0.97%) |
Apr 21, 2017 | 93.10 | 93.22 | 92.05 | 92.07 | 1,254,209 | -1.20(-1.29%) |
Apr 20, 2017 | 93.22 | 93.52 | 92.66 | 93.27 | 1,096,842 | +0.15(+0.16%) |
Apr 19, 2017 | 93.92 | 94.11 | 92.89 | 93.12 | 765,704 | -0.72(-0.77%) |
Apr 18, 2017 | 93.19 | 94.30 | 93.12 | 93.84 | 1,000,133 | +0.66(+0.71%) |
Apr 17, 2017 | 92.85 | 93.31 | 92.73 | 93.18 | 650,220 | +0.43(+0.46%) |
Apr 13, 2017 | 93.40 | 93.41 | 92.71 | 92.75 | 667,113 | -0.73(-0.78%) |
Apr 12, 2017 | 92.96 | 93.53 | 92.60 | 93.48 | 695,378 | +0.55(+0.59%) |
Apr 11, 2017 | 92.69 | 92.99 | 92.39 | 92.93 | 859,920 | +0.08(+0.08%) |
Apr 10, 2017 | 93.97 | 94.12 | 92.62 | 92.86 | 1,663,518 | -1.03(-1.10%) |
Apr 07, 2017 | 93.46 | 94.13 | 93.11 | 93.89 | 1,121,127 | +0.55(+0.59%) |
Apr 06, 2017 | 93.50 | 93.67 | 93.03 | 93.34 | 624,712 | -0.16(-0.17%) |
Apr 05, 2017 | 93.03 | 94.13 | 92.78 | 93.50 | 1,064,685 | +0.58(+0.63%) |
Apr 04, 2017 | 92.95 | 93.05 | 92.36 | 92.92 | 1,091,184 | -0.45(-0.49%) |