Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.69 | 87.56 | 86.47 | 86.52 | 1,805,372 | +0.08(+0.09%) |
Jun 28, 2018 | 85.93 | 86.87 | 85.34 | 86.44 | 1,433,643 | +0.49(+0.57%) |
Jun 27, 2018 | 87.99 | 88.56 | 85.89 | 85.95 | 1,633,450 | -1.60(-1.83%) |
Jun 26, 2018 | 87.28 | 88.50 | 86.72 | 87.55 | 1,934,782 | +0.38(+0.43%) |
Jun 25, 2018 | 87.70 | 87.87 | 85.77 | 87.18 | 2,195,615 | -1.05(-1.19%) |
Jun 22, 2018 | 89.31 | 89.55 | 87.79 | 88.22 | 2,571,367 | -0.28(-0.31%) |
Jun 21, 2018 | 89.84 | 90.03 | 88.44 | 88.50 | 1,200,510 | -1.05(-1.17%) |
Jun 20, 2018 | 89.73 | 90.29 | 89.46 | 89.55 | 1,588,437 | +0.53(+0.59%) |
Jun 19, 2018 | 88.80 | 90.06 | 88.11 | 89.02 | 2,063,881 | -1.49(-1.64%) |
Jun 18, 2018 | 91.45 | 91.59 | 89.84 | 90.51 | 2,180,545 | -1.43(-1.56%) |
Jun 15, 2018 | 92.01 | 91.29 | 91.94 | 2,410,656 | +0.65(+0.72%) | |
Jun 14, 2018 | 90.26 | 91.56 | 90.00 | 91.29 | 1,476,943 | +1.37(+1.52%) |
Jun 13, 2018 | 90.51 | 90.98 | 89.80 | 89.92 | 1,933,688 | -0.39(-0.44%) |
Jun 12, 2018 | 89.51 | 90.53 | 88.90 | 90.31 | 1,743,027 | +1.09(+1.22%) |
Jun 11, 2018 | 89.35 | 89.75 | 88.73 | 89.22 | 1,384,130 | -0.13(-0.15%) |
Jun 08, 2018 | 88.69 | 89.84 | 87.89 | 89.35 | 3,456,332 | -2.40(-2.61%) |
Jun 07, 2018 | 89.94 | 93.28 | 89.71 | 91.75 | 2,898,361 | +1.95(+2.17%) |
Jun 06, 2018 | 89.86 | 88.47 | 89.80 | 2,007,545 | +0.72(+0.80%) | |
Jun 05, 2018 | 90.18 | 90.65 | 88.69 | 89.08 | 2,352,028 | -0.75(-0.84%) |
Jun 04, 2018 | 90.17 | 90.38 | 89.07 | 89.84 | 2,083,928 | -0.55(-0.61%) |
Jun 01, 2018 | 88.88 | 90.42 | 88.27 | 90.39 | 1,500,679 | +2.11(+2.39%) |
May 31, 2018 | 88.97 | 89.21 | 88.22 | 88.28 | 2,560,231 | -1.05(-1.17%) |
May 30, 2018 | 89.53 | 90.01 | 88.36 | 89.33 | 1,740,372 | +0.30(+0.34%) |
May 29, 2018 | 89.23 | 90.15 | 88.26 | 89.02 | 2,048,228 | -0.83(-0.93%) |
May 25, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.71(+0.79%) | |
May 24, 2018 | 89.68 | 89.95 | 88.70 | 89.15 | 2,029,549 | -0.43(-0.48%) |
May 23, 2018 | 88.93 | 89.59 | 88.48 | 89.58 | 1,697,058 | +0.02(+0.02%) |
May 22, 2018 | 88.99 | 90.68 | 88.77 | 89.56 | 1,731,134 | +1.07(+1.20%) |
May 21, 2018 | 89.21 | 89.85 | 87.91 | 88.49 | 2,253,506 | +0.61(+0.69%) |
May 18, 2018 | 87.72 | 88.50 | 87.31 | 87.88 | 2,318,441 | -1.09(-1.22%) |
May 17, 2018 | 87.82 | 89.32 | 87.71 | 88.97 | 1,953,978 | +0.78(+0.88%) |
May 16, 2018 | 87.82 | 88.23 | 87.38 | 88.20 | 1,643,918 | +0.85(+0.97%) |
May 15, 2018 | 87.72 | 87.74 | 86.67 | 87.35 | 2,869,166 | -1.01(-1.14%) |
May 14, 2018 | 87.54 | 89.41 | 87.13 | 88.36 | 1,881,479 | +1.79(+2.07%) |
May 11, 2018 | 86.45 | 87.21 | 86.17 | 86.56 | 2,077,162 | -0.05(-0.06%) |
May 10, 2018 | 85.58 | 86.71 | 85.48 | 86.62 | 2,157,712 | +1.36(+1.59%) |
May 09, 2018 | 86.30 | 86.54 | 84.32 | 85.26 | 2,567,511 | -0.95(-1.11%) |
May 08, 2018 | 85.14 | 86.37 | 85.04 | 86.22 | 2,612,807 | +1.14(+1.34%) |
May 07, 2018 | 85.90 | 86.06 | 82.51 | 85.07 | 4,056,376 | -0.77(-0.89%) |
May 04, 2018 | 80.16 | 85.91 | 78.52 | 85.84 | 5,302,761 | +3.52(+4.28%) |
May 03, 2018 | 80.75 | 82.97 | 79.89 | 82.32 | 3,751,157 | +0.79(+0.97%) |
May 02, 2018 | 83.07 | 83.65 | 80.90 | 81.52 | 3,243,213 | +0.41(+0.51%) |
May 01, 2018 | 77.44 | 81.23 | 77.41 | 81.11 | 4,293,582 | +3.69(+4.77%) |
Apr 30, 2018 | 77.70 | 78.93 | 76.85 | 77.42 | 2,527,543 | -0.29(-0.37%) |
Apr 27, 2018 | 79.21 | 79.44 | 77.58 | 77.70 | 1,586,142 | -1.18(-1.49%) |
Apr 26, 2018 | 79.33 | 80.00 | 78.45 | 78.88 | 2,513,203 | +0.53(+0.67%) |
Apr 25, 2018 | 78.43 | 79.18 | 77.02 | 78.35 | 2,848,304 | +0.04(+0.05%) |
Apr 24, 2018 | 78.94 | 80.00 | 77.51 | 78.32 | 2,944,922 | -0.78(-0.98%) |
Apr 23, 2018 | 81.65 | 81.90 | 78.94 | 79.09 | 3,065,863 | -2.27(-2.79%) |
Apr 20, 2018 | 83.32 | 83.61 | 80.65 | 81.36 | 5,691,468 | -2.41(-2.88%) |
Apr 19, 2018 | 86.75 | 86.77 | 83.64 | 83.77 | 3,618,083 | -4.53(-5.13%) |
Apr 18, 2018 | 88.53 | 88.99 | 87.38 | 88.30 | 1,491,053 | -0.44(-0.49%) |
Apr 17, 2018 | 87.75 | 89.11 | 87.34 | 88.74 | 1,499,899 | +1.53(+1.76%) |
Apr 16, 2018 | 88.21 | 88.78 | 86.80 | 87.21 | 2,059,370 | -0.66(-0.75%) |
Apr 13, 2018 | 89.79 | 90.11 | 87.58 | 87.87 | 1,385,290 | -1.28(-1.44%) |
Apr 12, 2018 | 88.19 | 89.40 | 87.90 | 89.15 | 1,994,310 | +1.37(+1.57%) |
Apr 11, 2018 | 87.05 | 88.29 | 86.65 | 87.78 | 1,351,542 | +0.32(+0.37%) |
Apr 10, 2018 | 87.56 | 88.12 | 86.13 | 87.46 | 1,642,208 | +1.78(+2.07%) |
Apr 09, 2018 | 86.13 | 88.12 | 85.64 | 85.68 | 1,720,613 | +0.41(+0.48%) |
Apr 06, 2018 | 87.14 | 87.95 | 84.97 | 85.27 | 1,992,943 | -2.89(-3.28%) |
Apr 05, 2018 | 89.14 | 89.98 | 87.52 | 88.16 | 1,311,962 | -0.74(-0.83%) |
Apr 04, 2018 | 85.32 | 89.12 | 85.30 | 88.90 | 2,541,276 | +1.78(+2.05%) |
Apr 03, 2018 | 86.57 | 87.57 | 85.62 | 87.12 | 2,361,072 | +0.98(+1.14%) |
Apr 02, 2018 | 89.12 | 89.12 | 85.38 | 86.13 | 2,202,342 | -3.33(-3.72%) |
Mar 29, 2018 | 89.46 | 89.46 | 89.46 | 0 | +1.24(+1.41%) | |
Mar 28, 2018 | 89.99 | 91.63 | 87.79 | 88.22 | 2,284,107 | -2.36(-2.61%) |
Mar 27, 2018 | 94.14 | 94.17 | 89.99 | 90.59 | 1,672,158 | -3.04(-3.25%) |
Mar 26, 2018 | 92.83 | 93.69 | 91.33 | 93.63 | 2,320,679 | +3.14(+3.47%) |
Mar 23, 2018 | 93.98 | 94.18 | 90.45 | 90.49 | 2,767,158 | -3.42(-3.64%) |
Mar 22, 2018 | 95.36 | 96.88 | 93.87 | 93.91 | 1,908,505 | -2.88(-2.98%) |
Mar 21, 2018 | 97.26 | 98.44 | 96.13 | 96.79 | 1,813,618 | -0.54(-0.55%) |
Mar 20, 2018 | 97.40 | 97.56 | 96.09 | 97.32 | 1,600,977 | -0.23(-0.24%) |
Mar 19, 2018 | 98.45 | 99.03 | 95.93 | 97.56 | 2,149,429 | -1.16(-1.18%) |
Mar 16, 2018 | 99.45 | 99.86 | 98.59 | 98.72 | 2,418,788 | -0.59(-0.59%) |
Mar 15, 2018 | 99.81 | 100.08 | 98.60 | 99.31 | 1,379,488 | -0.58(-0.58%) |
Mar 14, 2018 | 100.12 | 100.12 | 98.52 | 99.89 | 1,882,836 | -0.05(-0.05%) |
Mar 13, 2018 | 102.97 | 103.33 | 99.39 | 99.94 | 2,975,531 | -2.82(-2.74%) |
Mar 12, 2018 | 102.19 | 103.49 | 101.55 | 102.76 | 3,085,972 | +1.43(+1.41%) |
Mar 09, 2018 | 100.14 | 101.77 | 99.83 | 101.33 | 2,168,146 | +1.89(+1.90%) |
Mar 08, 2018 | 99.89 | 99.89 | 98.30 | 99.44 | 1,487,367 | -0.09(-0.09%) |
Mar 07, 2018 | 98.73 | 99.53 | 1,497,233 | -0.28(-0.28%) | ||
Mar 06, 2018 | 99.94 | 100.03 | 98.40 | 99.81 | 2,160,511 | +0.33(+0.33%) |
Mar 05, 2018 | 97.46 | 99.55 | 96.64 | 99.47 | 2,788,775 | +2.09(+2.14%) |
Mar 02, 2018 | 94.34 | 97.90 | 94.23 | 97.39 | 2,104,685 | +2.28(+2.39%) |
Mar 01, 2018 | 97.75 | 97.82 | 94.84 | 95.11 | 2,465,381 | -2.37(-2.43%) |
Feb 28, 2018 | 98.71 | 99.21 | 97.21 | 97.49 | 2,250,350 | -0.94(-0.95%) |
Feb 27, 2018 | 98.16 | 100.19 | 98.16 | 98.42 | 2,217,865 | -0.08(-0.08%) |
Feb 26, 2018 | 96.86 | 98.56 | 96.61 | 98.50 | 2,077,332 | +1.93(+2.00%) |
Feb 23, 2018 | 96.37 | 96.68 | 95.49 | 96.57 | 1,791,771 | +0.87(+0.90%) |
Feb 22, 2018 | 95.92 | 95.71 | 2,625,462 | +1.12(+1.19%) | ||
Feb 21, 2018 | 95.12 | 95.83 | 94.34 | 94.59 | 1,798,828 | -0.08(-0.08%) |
Feb 20, 2018 | 92.89 | 95.89 | 92.27 | 94.67 | 2,908,741 | +2.05(+2.21%) |
Feb 16, 2018 | 92.62 | 92.62 | 92.62 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 93.39 | 93.39 | 91.29 | 92.85 | 2,885,598 | -0.25(-0.27%) |
Feb 14, 2018 | 93.50 | 91.44 | 93.10 | 2,914,337 | +0.95(+1.03%) | |
Feb 13, 2018 | 92.15 | 2,194,304 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.73 | 93.41 | 91.17 | 92.61 | 3,416,236 | +1.30(+1.42%) |
Feb 09, 2018 | 89.02 | 91.93 | 87.73 | 91.31 | 3,703,699 | +3.20(+3.63%) |
Feb 08, 2018 | 90.31 | 91.91 | 88.10 | 88.11 | 3,805,453 | -2.05(-2.28%) |
Feb 07, 2018 | 92.08 | 92.52 | 90.16 | 90.16 | 4,132,168 | -2.86(-3.07%) |
Feb 06, 2018 | 89.90 | 94.96 | 89.86 | 93.02 | 9,698,491 | +8.79(+10.44%) |
Feb 05, 2018 | 87.14 | 88.62 | 83.92 | 84.23 | 6,104,611 | -3.81(-4.32%) |
Feb 02, 2018 | 90.99 | 91.18 | 88.01 | 88.04 | 4,235,137 | -3.73(-4.06%) |
Feb 01, 2018 | 87.66 | 92.44 | 87.63 | 91.77 | 5,805,987 | +5.28(+6.11%) |
Jan 31, 2018 | 87.85 | 88.16 | 85.64 | 86.48 | 3,625,053 | +0.00(+0.00%) |
Jan 30, 2018 | 85.41 | 88.93 | 85.10 | 86.48 | 3,497,120 | +0.10(+0.11%) |
Jan 29, 2018 | 86.01 | 86.80 | 85.48 | 86.38 | 3,223,154 | -0.22(-0.26%) |
Jan 26, 2018 | 85.10 | 86.66 | 84.64 | 86.61 | 3,033,120 | +2.05(+2.42%) |
Jan 25, 2018 | 87.27 | 87.47 | 84.53 | 84.56 | 3,309,059 | -1.85(-2.14%) |
Jan 24, 2018 | 88.19 | 89.10 | 86.15 | 86.41 | 3,608,678 | -1.99(-2.25%) |
Jan 23, 2018 | 87.53 | 89.61 | 87.35 | 88.40 | 3,473,245 | +0.58(+0.66%) |
Jan 22, 2018 | 88.12 | 88.20 | 86.27 | 87.82 | 2,629,088 | -0.43(-0.48%) |
Jan 19, 2018 | 91.16 | 91.16 | 87.24 | 88.25 | 3,729,249 | -2.75(-3.02%) |
Jan 18, 2018 | 90.95 | 92.26 | 90.33 | 91.00 | 2,219,928 | +0.09(+0.10%) |
Jan 17, 2018 | 89.66 | 91.20 | 89.21 | 90.91 | 2,381,967 | +2.07(+2.33%) |
Jan 16, 2018 | 90.92 | 91.73 | 88.37 | 88.84 | 2,827,964 | -1.20(-1.33%) |
Jan 12, 2018 | 90.04 | 90.04 | 90.04 | 0 | +1.15(+1.29%) | |
Jan 11, 2018 | 87.92 | 89.35 | 87.27 | 88.89 | 1,792,785 | +1.17(+1.34%) |
Jan 10, 2018 | 86.80 | 87.72 | 2,603,223 | -1.85(-2.07%) | ||
Jan 09, 2018 | 90.33 | 90.57 | 89.31 | 89.57 | 1,904,670 | -0.51(-0.56%) |
Jan 08, 2018 | 89.72 | 90.52 | 89.04 | 90.07 | 1,897,374 | +0.02(+0.02%) |
Jan 05, 2018 | 89.96 | 90.81 | 89.10 | 90.06 | 2,000,215 | +0.41(+0.46%) |
Jan 04, 2018 | 89.51 | 89.82 | 88.16 | 89.65 | 2,098,361 | +0.75(+0.84%) |
Jan 03, 2018 | 87.83 | 89.40 | 87.66 | 88.90 | 2,652,049 | +1.33(+1.52%) |
Jan 02, 2018 | 85.40 | 87.60 | 84.62 | 87.57 | 2,796,686 | +3.10(+3.67%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.80 | 86.04 | 85.38 | 85.88 | 1,072,725 | +0.64(+0.75%) |
Dec 27, 2017 | 84.75 | 85.86 | 84.63 | 85.24 | 1,596,778 | +0.55(+0.65%) |
Dec 26, 2017 | 83.79 | 86.36 | 83.27 | 84.69 | 2,673,674 | -1.66(-1.93%) |
Dec 22, 2017 | 86.86 | 87.16 | 86.12 | 86.36 | 1,698,697 | -0.37(-0.43%) |
Dec 21, 2017 | 87.18 | 88.03 | 86.58 | 86.73 | 2,203,618 | +0.05(+0.06%) |
Dec 20, 2017 | 85.81 | 87.12 | 85.30 | 86.68 | 2,354,843 | +1.56(+1.83%) |
Dec 19, 2017 | 85.25 | 85.87 | 84.78 | 85.12 | 2,030,570 | -0.14(-0.17%) |
Dec 18, 2017 | 84.51 | 85.62 | 84.19 | 85.26 | 2,914,956 | +1.08(+1.28%) |
Dec 15, 2017 | 84.08 | 84.95 | 83.25 | 84.19 | 4,443,117 | +0.48(+0.57%) |
Dec 14, 2017 | 84.97 | 85.40 | 83.27 | 83.71 | 3,994,707 | -1.57(-1.85%) |
Dec 13, 2017 | 86.36 | 86.74 | 85.04 | 85.28 | 2,221,972 | -0.54(-0.63%) |
Dec 12, 2017 | 85.62 | 86.49 | 84.52 | 85.82 | 2,967,121 | -0.45(-0.53%) |
Dec 11, 2017 | 85.55 | 86.31 | 85.30 | 86.28 | 2,102,311 | +0.62(+0.73%) |
Dec 08, 2017 | 87.13 | 87.45 | 85.22 | 85.65 | 2,803,204 | -0.36(-0.41%) |
Dec 07, 2017 | 87.32 | 87.45 | 84.63 | 86.01 | 4,019,883 | +0.19(+0.22%) |
Dec 06, 2017 | 84.65 | 86.40 | 82.78 | 85.82 | 6,063,369 | -1.01(-1.16%) |
Dec 05, 2017 | 86.93 | 88.59 | 84.83 | 86.83 | 3,296,488 | -0.59(-0.67%) |
Dec 04, 2017 | 91.62 | 87.39 | 87.41 | 4,227,270 | -3.53(-3.88%) | |
Dec 01, 2017 | 92.25 | 92.49 | 89.78 | 90.95 | 3,625,163 | -2.23(-2.40%) |
Nov 30, 2017 | 93.83 | 94.54 | 92.77 | 93.18 | 3,167,183 | -0.52(-0.56%) |
Nov 29, 2017 | 95.37 | 95.57 | 91.97 | 93.70 | 3,235,788 | -1.97(-2.06%) |
Nov 28, 2017 | 95.57 | 95.97 | 94.56 | 95.68 | 2,330,309 | +0.29(+0.31%) |
Nov 27, 2017 | 97.15 | 97.16 | 95.31 | 95.39 | 1,940,687 | -2.25(-2.31%) |
Nov 24, 2017 | 96.68 | 97.73 | 96.45 | 97.64 | 693,692 | +1.08(+1.11%) |
Nov 22, 2017 | 98.03 | 98.08 | 96.51 | 96.56 | 1,728,106 | -1.52(-1.55%) |
Nov 21, 2017 | 98.11 | 98.82 | 97.69 | 98.08 | 1,841,209 | +0.41(+0.42%) |
Nov 20, 2017 | 97.53 | 98.34 | 97.33 | 97.67 | 1,307,635 | +0.10(+0.10%) |
Nov 17, 2017 | 97.88 | 98.12 | 96.59 | 97.57 | 1,553,968 | -0.05(-0.05%) |
Nov 16, 2017 | 97.45 | 98.17 | 97.17 | 97.63 | 1,645,208 | +1.04(+1.07%) |
Nov 15, 2017 | 98.08 | 98.08 | 95.04 | 96.59 | 2,364,325 | -2.06(-2.09%) |
Nov 14, 2017 | 97.50 | 99.12 | 97.34 | 98.65 | 1,638,953 | +0.81(+0.83%) |
Nov 13, 2017 | 96.94 | 98.37 | 96.31 | 97.84 | 1,355,377 | -0.10(-0.10%) |
Nov 10, 2017 | 98.19 | 98.89 | 97.53 | 97.94 | 2,166,397 | -0.63(-0.64%) |
Nov 09, 2017 | 99.09 | 99.88 | 97.16 | 98.57 | 2,437,043 | -1.80(-1.79%) |
Nov 08, 2017 | 98.75 | 100.46 | 98.35 | 100.37 | 3,125,966 | +1.74(+1.76%) |
Nov 07, 2017 | 97.46 | 100.45 | 95.58 | 98.63 | 9,217,989 | -4.56(-4.42%) |
Nov 06, 2017 | 102.22 | 104.36 | 101.39 | 103.19 | 6,983,977 | +2.78(+2.77%) |
Nov 03, 2017 | 100.80 | 101.51 | 98.59 | 100.40 | 3,109,995 | +1.27(+1.28%) |
Nov 02, 2017 | 99.26 | 96.33 | 99.14 | 2,703,385 | +0.39(+0.40%) | |
Nov 01, 2017 | 101.58 | 101.66 | 98.10 | 98.75 | 2,947,802 | -2.25(-2.23%) |
Oct 31, 2017 | 99.70 | 101.83 | 98.85 | 101.00 | 3,167,018 | +1.65(+1.66%) |
Oct 30, 2017 | 96.16 | 99.61 | 95.92 | 99.35 | 3,173,482 | +3.63(+3.79%) |
Oct 27, 2017 | 94.28 | 96.13 | 93.80 | 95.72 | 2,574,376 | +2.12(+2.26%) |
Oct 26, 2017 | 93.13 | 93.80 | 92.92 | 93.60 | 1,150,932 | +0.84(+0.91%) |
Oct 25, 2017 | 93.06 | 94.02 | 91.70 | 92.76 | 1,522,096 | -0.57(-0.61%) |
Oct 24, 2017 | 92.90 | 94.06 | 92.47 | 93.33 | 1,742,222 | +0.39(+0.42%) |
Oct 23, 2017 | 93.72 | 94.11 | 92.67 | 92.94 | 1,697,225 | -0.34(-0.36%) |
Oct 20, 2017 | 92.67 | 93.41 | 92.12 | 93.27 | 2,053,542 | +1.62(+1.77%) |
Oct 19, 2017 | 93.49 | 93.53 | 90.19 | 91.65 | 3,539,570 | -3.57(-3.75%) |
Oct 18, 2017 | 95.41 | 95.64 | 93.78 | 95.21 | 1,175,314 | -0.01(-0.01%) |
Oct 17, 2017 | 94.54 | 95.31 | 94.16 | 95.22 | 1,124,520 | +0.33(+0.35%) |
Oct 16, 2017 | 95.06 | 95.17 | 94.12 | 94.90 | 1,239,181 | +0.28(+0.30%) |
Oct 13, 2017 | 93.61 | 95.03 | 93.27 | 94.61 | 1,412,579 | +1.44(+1.54%) |
Oct 12, 2017 | 93.34 | 94.06 | 93.07 | 93.17 | 1,243,930 | -0.38(-0.41%) |
Oct 11, 2017 | 92.31 | 93.74 | 92.31 | 93.56 | 1,299,006 | +0.99(+1.07%) |
Oct 10, 2017 | 93.14 | 93.27 | 91.66 | 92.56 | 1,162,551 | -0.35(-0.37%) |
Oct 09, 2017 | 93.29 | 93.33 | 92.64 | 92.91 | 1,157,037 | -0.20(-0.21%) |
Oct 06, 2017 | 91.69 | 93.20 | 91.52 | 93.10 | 1,639,092 | +0.99(+1.08%) |
Oct 05, 2017 | 92.05 | 92.42 | 91.33 | 92.11 | 1,259,971 | +0.46(+0.50%) |
Oct 04, 2017 | 90.66 | 91.70 | 90.30 | 91.65 | 1,536,576 | +0.63(+0.69%) |
Oct 03, 2017 | 90.73 | 91.41 | 90.28 | 91.02 | 897,817 | +0.29(+0.32%) |
Oct 02, 2017 | 90.62 | 91.24 | 89.81 | 90.73 | 1,417,195 | +0.34(+0.37%) |
Sep 29, 2017 | 89.89 | 90.48 | 89.43 | 90.39 | 1,366,672 | +0.59(+0.65%) |
Sep 28, 2017 | 89.87 | 90.42 | 89.17 | 89.80 | 1,462,866 | -0.32(-0.35%) |
Sep 27, 2017 | 90.45 | 88.60 | 90.12 | 1,734,088 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.02 | 89.37 | 87.79 | 88.13 | 2,390,533 | -0.21(-0.24%) |
Sep 25, 2017 | 90.63 | 90.63 | 87.55 | 88.34 | 2,808,522 | -3.10(-3.39%) |
Sep 22, 2017 | 90.22 | 91.83 | 90.03 | 91.44 | 1,552,779 | +0.84(+0.93%) |
Sep 21, 2017 | 91.61 | 92.12 | 89.80 | 90.59 | 2,397,501 | -1.22(-1.33%) |
Sep 20, 2017 | 96.01 | 96.05 | 90.27 | 91.82 | 4,012,683 | -3.92(-4.10%) |
Sep 19, 2017 | 95.70 | 96.39 | 95.11 | 95.74 | 1,230,630 | +0.39(+0.41%) |
Sep 18, 2017 | 97.40 | 98.11 | 95.25 | 95.35 | 2,564,112 | -1.83(-1.88%) |
Sep 15, 2017 | 94.97 | 97.33 | 94.66 | 97.18 | 2,667,602 | +2.19(+2.31%) |
Sep 14, 2017 | 93.83 | 95.90 | 93.82 | 94.98 | 1,844,272 | +0.25(+0.26%) |
Sep 13, 2017 | 94.79 | 93.65 | 94.74 | 1,013,828 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.45 | 95.58 | 94.60 | 94.80 | 1,160,380 | -0.28(-0.30%) |
Sep 11, 2017 | 93.76 | 95.30 | 93.36 | 95.08 | 1,430,147 | +2.26(+2.44%) |
Sep 08, 2017 | 94.07 | 94.34 | 92.53 | 92.82 | 1,093,015 | -1.59(-1.68%) |
Sep 07, 2017 | 94.41 | 95.18 | 93.98 | 94.41 | 1,572,337 | +0.23(+0.24%) |
Sep 06, 2017 | 95.47 | 95.76 | 93.85 | 94.18 | 1,656,189 | -0.67(-0.71%) |
Sep 05, 2017 | 94.84 | 96.63 | 93.43 | 94.85 | 2,478,473 | +1.21(+1.29%) |
Sep 01, 2017 | 93.64 | 94.36 | 93.52 | 93.64 | 1,247,318 | +0.19(+0.20%) |
Aug 31, 2017 | 92.26 | 93.67 | 91.96 | 93.46 | 1,592,805 | +1.26(+1.37%) |
Aug 30, 2017 | 90.30 | 92.32 | 89.80 | 92.20 | 1,807,006 | +2.15(+2.38%) |
Aug 29, 2017 | 88.69 | 90.45 | 87.91 | 90.05 | 1,282,619 | +0.73(+0.81%) |
Aug 28, 2017 | 90.56 | 90.74 | 88.50 | 89.33 | 2,200,758 | -1.14(-1.26%) |
Aug 25, 2017 | 91.13 | 91.48 | 90.08 | 90.46 | 1,246,527 | -0.46(-0.51%) |
Aug 24, 2017 | 91.30 | 91.64 | 90.42 | 90.92 | 1,275,799 | -0.19(-0.20%) |
Aug 23, 2017 | 90.95 | 91.39 | 90.66 | 91.11 | 970,760 | -0.27(-0.29%) |
Aug 22, 2017 | 90.16 | 91.70 | 89.94 | 91.37 | 1,106,126 | +1.77(+1.98%) |
Aug 21, 2017 | 90.99 | 91.03 | 88.76 | 89.60 | 1,539,480 | -1.06(-1.17%) |
Aug 18, 2017 | 90.98 | 91.30 | 89.74 | 90.66 | 1,284,497 | +0.00(+0.00%) |
Aug 17, 2017 | 93.56 | 93.64 | 90.58 | 90.66 | 1,823,282 | -3.30(-3.51%) |
Aug 16, 2017 | 94.11 | 94.11 | 93.22 | 93.96 | 1,148,370 | +0.12(+0.12%) |
Aug 15, 2017 | 93.79 | 94.12 | 92.99 | 93.85 | 2,318,592 | +0.29(+0.31%) |
Aug 14, 2017 | 92.29 | 93.72 | 92.08 | 93.56 | 1,411,980 | +2.03(+2.22%) |
Aug 11, 2017 | 90.22 | 91.89 | 89.99 | 91.52 | 1,185,039 | +1.40(+1.56%) |
Aug 10, 2017 | 91.90 | 92.24 | 90.03 | 90.12 | 1,860,947 | -2.79(-3.00%) |
Aug 09, 2017 | 91.99 | 93.20 | 91.82 | 92.91 | 1,141,512 | +0.01(+0.01%) |
Aug 08, 2017 | 92.70 | 94.01 | 92.53 | 92.90 | 1,486,897 | +0.20(+0.22%) |
Aug 07, 2017 | 90.74 | 92.87 | 90.74 | 92.70 | 1,417,324 | +1.73(+1.90%) |
Aug 04, 2017 | 91.94 | 89.59 | 90.97 | 1,931,666 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.34 | 92.43 | 89.57 | 90.01 | 2,428,393 | -2.33(-2.53%) |
Aug 02, 2017 | 94.46 | 94.60 | 91.39 | 92.34 | 2,290,284 | +0.13(+0.14%) |
Aug 01, 2017 | 92.94 | 93.18 | 91.52 | 92.21 | 2,330,697 | -0.52(-0.56%) |
Jul 31, 2017 | 94.06 | 94.18 | 92.31 | 92.73 | 1,412,831 | -0.79(-0.84%) |
Jul 28, 2017 | 94.30 | 94.75 | 93.22 | 93.52 | 1,814,674 | -1.10(-1.16%) |
Jul 27, 2017 | 95.15 | 95.99 | 93.33 | 94.61 | 3,452,921 | -0.29(-0.31%) |
Jul 26, 2017 | 94.61 | 95.45 | 94.00 | 94.91 | 1,492,420 | +0.83(+0.88%) |
Jul 25, 2017 | 94.08 | 94.39 | 92.59 | 94.08 | 1,922,500 | +0.47(+0.50%) |
Jul 24, 2017 | 95.19 | 95.26 | 93.17 | 93.61 | 3,489,954 | -1.42(-1.50%) |
Jul 21, 2017 | 94.38 | 95.41 | 93.05 | 95.03 | 4,348,160 | -0.15(-0.16%) |
Jul 20, 2017 | 93.89 | 95.68 | 93.29 | 95.18 | 4,677,520 | +1.97(+2.12%) |
Jul 19, 2017 | 92.40 | 93.29 | 92.02 | 93.21 | 2,047,574 | +1.40(+1.52%) |
Jul 18, 2017 | 91.12 | 91.85 | 90.08 | 91.81 | 1,449,297 | +0.47(+0.51%) |
Jul 17, 2017 | 91.98 | 92.33 | 91.24 | 91.34 | 1,915,677 | -0.61(-0.66%) |
Jul 14, 2017 | 91.45 | 91.99 | 91.23 | 91.95 | 1,528,993 | +1.10(+1.21%) |
Jul 13, 2017 | 90.19 | 91.24 | 89.73 | 90.86 | 1,902,592 | +0.90(+1.00%) |
Jul 12, 2017 | 89.71 | 90.45 | 89.43 | 89.95 | 1,815,927 | +0.88(+0.99%) |
Jul 11, 2017 | 88.47 | 89.37 | 88.15 | 89.07 | 1,555,038 | +0.60(+0.68%) |
Jul 10, 2017 | 88.36 | 88.69 | 87.03 | 88.47 | 1,465,520 | +0.31(+0.35%) |
Jul 07, 2017 | 86.82 | 88.80 | 86.71 | 88.16 | 1,760,058 | +1.69(+1.95%) |
Jul 06, 2017 | 85.90 | 87.58 | 85.43 | 86.47 | 2,535,307 | +0.23(+0.27%) |
Jul 05, 2017 | 84.70 | 86.50 | 84.70 | 86.24 | 2,653,367 | +1.94(+2.30%) |