Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.16 | 81.24 | 79.92 | 80.03 | 536,677 | -0.84(-1.04%) |
Jan 30, 2018 | 81.62 | 82.20 | 80.35 | 80.87 | 804,001 | -1.79(-2.17%) |
Jan 29, 2018 | 83.45 | 83.45 | 82.51 | 82.67 | 567,082 | -0.81(-0.97%) |
Jan 26, 2018 | 84.42 | 84.42 | 82.80 | 83.47 | 827,901 | +0.33(+0.39%) |
Jan 25, 2018 | 83.52 | 83.55 | 82.48 | 83.15 | 518,005 | -0.40(-0.48%) |
Jan 24, 2018 | 84.08 | 84.37 | 82.94 | 83.55 | 736,005 | -0.11(-0.14%) |
Jan 23, 2018 | 82.50 | 84.03 | 81.94 | 83.67 | 1,060,887 | +1.00(+1.21%) |
Jan 22, 2018 | 83.54 | 81.60 | 82.67 | 938,092 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.88 | 84.60 | 82.62 | 83.54 | 940,681 | +1.57(+1.91%) |
Jan 18, 2018 | 81.43 | 82.23 | 81.23 | 81.98 | 660,464 | +0.30(+0.37%) |
Jan 17, 2018 | 80.34 | 81.75 | 80.34 | 81.68 | 777,249 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.67 | 80.26 | 1,058,131 | -1.41(-1.72%) |
Jan 12, 2018 | 81.67 | 81.67 | 81.67 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.48 | 85.37 | 83.18 | 83.24 | 1,117,220 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.58 | 1,590,187 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.10 | 87.20 | 80.34 | 86.43 | 2,326,496 | +1.48(+1.74%) |
Jan 08, 2018 | 86.13 | 86.13 | 83.87 | 84.95 | 903,958 | -1.59(-1.84%) |
Jan 05, 2018 | 88.39 | 90.11 | 85.12 | 86.54 | 935,848 | -0.36(-0.41%) |
Jan 04, 2018 | 86.83 | 87.72 | 85.63 | 86.90 | 797,076 | +0.52(+0.60%) |
Jan 03, 2018 | 85.09 | 86.74 | 84.45 | 86.39 | 967,006 | +1.63(+1.92%) |
Jan 02, 2018 | 85.04 | 85.91 | 84.50 | 84.76 | 1,328,835 | -1.53(-1.77%) |
Dec 29, 2017 | 86.29 | 86.29 | 86.29 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.19 | 88.03 | 86.83 | 87.70 | 412,026 | +0.58(+0.67%) |
Dec 27, 2017 | 87.88 | 88.26 | 86.83 | 87.12 | 452,660 | -0.80(-0.91%) |
Dec 26, 2017 | 87.58 | 88.92 | 87.58 | 87.92 | 346,081 | +0.10(+0.11%) |
Dec 22, 2017 | 88.39 | 88.65 | 87.60 | 87.82 | 409,776 | -0.40(-0.46%) |
Dec 21, 2017 | 87.76 | 88.87 | 87.76 | 88.22 | 618,198 | +0.11(+0.13%) |
Dec 20, 2017 | 89.45 | 90.08 | 87.86 | 88.11 | 1,243,404 | -2.88(-3.16%) |
Dec 19, 2017 | 90.59 | 92.13 | 89.39 | 90.99 | 1,635,774 | +2.74(+3.10%) |
Dec 18, 2017 | 87.83 | 88.75 | 87.78 | 88.25 | 619,917 | +0.99(+1.14%) |
Dec 15, 2017 | 87.30 | 88.49 | 86.89 | 87.26 | 1,329,892 | -0.38(-0.43%) |
Dec 14, 2017 | 90.69 | 90.69 | 86.64 | 87.63 | 1,126,315 | -2.51(-2.78%) |
Dec 13, 2017 | 90.36 | 91.46 | 89.94 | 90.14 | 597,552 | -0.08(-0.09%) |
Dec 12, 2017 | 92.08 | 92.08 | 88.73 | 90.22 | 887,547 | -0.40(-0.44%) |
Dec 11, 2017 | 92.35 | 93.23 | 89.94 | 90.62 | 864,639 | -1.35(-1.47%) |
Dec 08, 2017 | 89.90 | 92.21 | 87.86 | 91.97 | 1,958,583 | +1.67(+1.85%) |
Dec 07, 2017 | 91.47 | 92.52 | 90.23 | 90.30 | 1,112,893 | -1.42(-1.55%) |
Dec 06, 2017 | 93.69 | 94.46 | 91.44 | 91.72 | 586,601 | -1.64(-1.76%) |
Dec 05, 2017 | 93.79 | 95.47 | 93.29 | 93.37 | 1,185,150 | -0.40(-0.42%) |
Dec 04, 2017 | 93.23 | 95.18 | 93.14 | 93.76 | 1,055,565 | +1.24(+1.34%) |
Dec 01, 2017 | 90.25 | 92.62 | 89.48 | 92.52 | 1,418,718 | +1.84(+2.03%) |
Nov 30, 2017 | 87.51 | 94.05 | 84.57 | 90.69 | 4,117,700 | +1.14(+1.27%) |
Nov 29, 2017 | 90.39 | 90.97 | 89.28 | 89.55 | 1,686,531 | -0.20(-0.22%) |
Nov 28, 2017 | 88.19 | 90.37 | 87.47 | 89.75 | 970,766 | +1.52(+1.73%) |
Nov 27, 2017 | 88.66 | 89.54 | 88.12 | 88.22 | 861,027 | -0.18(-0.20%) |
Nov 24, 2017 | 88.94 | 89.18 | 88.07 | 88.40 | 241,088 | -0.38(-0.42%) |
Nov 22, 2017 | 89.59 | 91.91 | 88.67 | 88.78 | 1,589,935 | -1.09(-1.21%) |
Nov 21, 2017 | 90.25 | 90.67 | 89.23 | 89.86 | 501,060 | -0.36(-0.40%) |
Nov 20, 2017 | 89.74 | 90.89 | 88.81 | 90.22 | 1,056,039 | -1.80(-1.95%) |
Nov 17, 2017 | 91.38 | 92.60 | 91.38 | 92.02 | 504,804 | +0.52(+0.56%) |
Nov 16, 2017 | 91.55 | 92.40 | 90.84 | 91.50 | 422,810 | +0.39(+0.43%) |
Nov 15, 2017 | 90.32 | 92.09 | 89.48 | 91.11 | 616,780 | -0.09(-0.10%) |
Nov 14, 2017 | 87.48 | 93.03 | 87.48 | 91.19 | 1,770,825 | +3.85(+4.40%) |
Nov 13, 2017 | 87.59 | 88.11 | 86.88 | 87.35 | 762,746 | -0.25(-0.29%) |
Nov 10, 2017 | 87.61 | 88.15 | 86.93 | 87.60 | 735,213 | -0.22(-0.25%) |
Nov 09, 2017 | 88.62 | 89.20 | 87.29 | 87.82 | 495,488 | -0.94(-1.06%) |
Nov 08, 2017 | 88.06 | 90.09 | 88.06 | 88.76 | 451,890 | +0.11(+0.12%) |
Nov 07, 2017 | 89.52 | 90.77 | 87.87 | 88.65 | 456,371 | -1.01(-1.12%) |
Nov 06, 2017 | 89.99 | 90.72 | 89.49 | 89.66 | 575,390 | -0.31(-0.34%) |
Nov 03, 2017 | 89.79 | 91.18 | 89.21 | 89.97 | 1,234,664 | +1.30(+1.46%) |
Nov 02, 2017 | 89.32 | 89.95 | 88.45 | 88.67 | 531,887 | -0.48(-0.54%) |
Nov 01, 2017 | 90.53 | 92.15 | 88.90 | 89.15 | 567,803 | -1.53(-1.69%) |
Oct 31, 2017 | 90.36 | 91.08 | 90.27 | 90.69 | 580,447 | +0.16(+0.17%) |
Oct 30, 2017 | 90.82 | 90.82 | 88.63 | 90.53 | 695,242 | -0.61(-0.67%) |
Oct 27, 2017 | 89.63 | 91.35 | 89.21 | 91.14 | 528,583 | +1.58(+1.76%) |
Oct 26, 2017 | 89.58 | 90.81 | 89.24 | 89.56 | 445,068 | +0.35(+0.39%) |
Oct 25, 2017 | 88.42 | 89.37 | 87.37 | 89.21 | 274,406 | +0.33(+0.37%) |
Oct 24, 2017 | 89.31 | 89.79 | 88.29 | 88.88 | 355,523 | -0.09(-0.10%) |
Oct 23, 2017 | 89.77 | 90.22 | 88.43 | 88.97 | 387,819 | -0.77(-0.86%) |
Oct 20, 2017 | 89.94 | 90.49 | 89.56 | 89.74 | 481,281 | +0.44(+0.49%) |
Oct 19, 2017 | 88.23 | 89.37 | 88.02 | 89.30 | 342,181 | +0.50(+0.56%) |
Oct 18, 2017 | 87.51 | 89.59 | 87.07 | 88.80 | 538,971 | +1.10(+1.25%) |
Oct 17, 2017 | 85.69 | 88.45 | 85.46 | 87.71 | 627,015 | +1.47(+1.71%) |
Oct 16, 2017 | 87.90 | 88.30 | 85.66 | 86.24 | 579,792 | -1.17(-1.33%) |
Oct 13, 2017 | 86.73 | 87.45 | 86.48 | 87.40 | 329,288 | +0.32(+0.37%) |
Oct 12, 2017 | 87.80 | 87.91 | 85.77 | 87.08 | 473,299 | -0.73(-0.83%) |
Oct 11, 2017 | 88.43 | 88.78 | 87.44 | 87.80 | 342,347 | -0.35(-0.40%) |
Oct 10, 2017 | 88.54 | 89.19 | 87.67 | 88.15 | 345,442 | +0.17(+0.19%) |
Oct 09, 2017 | 89.21 | 89.58 | 87.67 | 87.99 | 418,761 | -1.39(-1.56%) |
Oct 06, 2017 | 88.63 | 89.40 | 88.14 | 89.38 | 394,691 | +0.89(+1.01%) |
Oct 05, 2017 | 88.08 | 89.02 | 87.83 | 88.49 | 373,972 | +0.53(+0.61%) |
Oct 04, 2017 | 89.06 | 89.06 | 86.80 | 87.95 | 826,757 | +0.92(+1.06%) |
Oct 03, 2017 | 88.32 | 88.72 | 86.66 | 87.03 | 562,166 | -1.10(-1.24%) |
Oct 02, 2017 | 89.72 | 89.72 | 87.58 | 88.13 | 505,229 | -1.17(-1.30%) |
Sep 29, 2017 | 88.51 | 91.23 | 88.09 | 89.29 | 1,148,762 | +0.77(+0.87%) |
Sep 28, 2017 | 87.59 | 88.77 | 87.57 | 88.52 | 564,770 | +0.74(+0.84%) |
Sep 27, 2017 | 86.06 | 88.18 | 85.73 | 87.79 | 496,853 | +1.99(+2.32%) |
Sep 26, 2017 | 84.68 | 86.06 | 84.57 | 85.80 | 448,911 | +0.75(+0.89%) |
Sep 25, 2017 | 85.12 | 85.74 | 84.70 | 85.04 | 408,841 | -0.21(-0.25%) |
Sep 22, 2017 | 85.39 | 86.11 | 85.01 | 85.25 | 519,707 | -0.03(-0.03%) |
Sep 21, 2017 | 85.41 | 85.50 | 84.31 | 85.28 | 343,890 | +0.15(+0.17%) |
Sep 20, 2017 | 85.04 | 85.51 | 84.66 | 85.13 | 414,027 | +0.28(+0.33%) |
Sep 19, 2017 | 84.97 | 85.46 | 84.01 | 84.85 | 350,264 | -0.29(-0.34%) |
Sep 18, 2017 | 84.97 | 85.92 | 84.54 | 85.14 | 344,571 | +0.62(+0.74%) |
Sep 15, 2017 | 84.24 | 84.88 | 83.73 | 84.52 | 880,784 | -0.13(-0.16%) |
Sep 14, 2017 | 85.55 | 85.55 | 84.44 | 84.65 | 394,074 | -0.67(-0.78%) |
Sep 13, 2017 | 84.42 | 86.37 | 84.30 | 85.32 | 692,852 | +0.60(+0.70%) |
Sep 12, 2017 | 82.14 | 84.75 | 81.74 | 84.72 | 688,895 | +2.58(+3.14%) |
Sep 11, 2017 | 81.02 | 82.16 | 80.92 | 82.14 | 437,242 | +1.33(+1.65%) |
Sep 08, 2017 | 80.02 | 81.24 | 79.68 | 80.81 | 1,047,451 | +0.66(+0.82%) |
Sep 07, 2017 | 81.28 | 81.29 | 79.63 | 80.16 | 754,292 | -1.16(-1.42%) |
Sep 06, 2017 | 82.70 | 82.85 | 81.07 | 81.31 | 954,705 | -1.05(-1.28%) |
Sep 05, 2017 | 82.93 | 83.80 | 81.93 | 82.36 | 443,235 | -0.72(-0.86%) |
Sep 01, 2017 | 82.17 | 83.23 | 81.97 | 83.08 | 385,417 | +1.06(+1.29%) |
Aug 31, 2017 | 82.19 | 82.53 | 81.73 | 82.02 | 321,692 | -0.11(-0.14%) |
Aug 30, 2017 | 81.21 | 82.45 | 81.02 | 82.14 | 661,526 | +1.08(+1.33%) |
Aug 29, 2017 | 81.21 | 82.07 | 81.02 | 81.06 | 655,359 | -0.75(-0.92%) |
Aug 28, 2017 | 84.13 | 84.13 | 81.66 | 81.81 | 1,149,465 | -3.15(-3.70%) |
Aug 25, 2017 | 84.57 | 85.50 | 84.26 | 84.96 | 353,648 | +0.67(+0.80%) |
Aug 24, 2017 | 85.13 | 85.59 | 84.13 | 84.28 | 885,992 | -0.69(-0.81%) |
Aug 23, 2017 | 84.97 | 85.18 | 84.26 | 84.97 | 1,032,359 | +0.13(+0.15%) |
Aug 22, 2017 | 84.46 | 84.95 | 84.16 | 84.84 | 544,082 | +0.41(+0.49%) |
Aug 21, 2017 | 84.55 | 85.11 | 84.18 | 84.43 | 546,455 | -0.43(-0.51%) |
Aug 18, 2017 | 83.41 | 85.32 | 82.90 | 84.86 | 830,553 | +1.13(+1.35%) |
Aug 17, 2017 | 84.56 | 85.17 | 83.72 | 83.73 | 539,020 | -1.17(-1.38%) |
Aug 16, 2017 | 84.93 | 85.90 | 84.63 | 84.90 | 407,408 | +0.30(+0.35%) |
Aug 15, 2017 | 85.60 | 85.60 | 83.66 | 84.60 | 871,576 | -0.88(-1.03%) |
Aug 14, 2017 | 84.76 | 85.65 | 83.80 | 85.48 | 793,564 | +0.81(+0.96%) |
Aug 11, 2017 | 82.99 | 84.96 | 82.25 | 84.67 | 1,193,227 | +1.26(+1.51%) |
Aug 10, 2017 | 83.71 | 85.37 | 82.60 | 83.42 | 2,088,640 | +0.81(+0.98%) |
Aug 09, 2017 | 82.75 | 83.10 | 81.98 | 82.60 | 1,800,894 | -0.14(-0.17%) |
Aug 08, 2017 | 83.22 | 83.28 | 82.12 | 82.74 | 1,041,923 | -0.24(-0.29%) |
Aug 07, 2017 | 81.30 | 83.01 | 81.21 | 82.99 | 783,257 | +1.68(+2.07%) |
Aug 04, 2017 | 80.85 | 81.44 | 80.27 | 81.30 | 842,503 | +0.70(+0.87%) |
Aug 03, 2017 | 80.08 | 80.76 | 79.52 | 80.61 | 797,936 | +0.31(+0.38%) |
Aug 02, 2017 | 80.34 | 80.81 | 79.85 | 80.30 | 548,925 | -0.22(-0.27%) |
Aug 01, 2017 | 81.47 | 81.84 | 80.45 | 80.52 | 507,865 | -0.41(-0.51%) |
Jul 31, 2017 | 81.16 | 81.22 | 80.33 | 80.93 | 510,640 | +0.10(+0.12%) |
Jul 28, 2017 | 82.64 | 83.26 | 79.99 | 80.83 | 785,806 | -2.39(-2.87%) |
Jul 27, 2017 | 82.30 | 83.28 | 81.88 | 83.22 | 432,120 | +1.03(+1.25%) |
Jul 26, 2017 | 82.84 | 83.03 | 81.98 | 82.19 | 423,624 | -0.63(-0.76%) |
Jul 25, 2017 | 82.03 | 82.87 | 82.00 | 82.82 | 482,968 | +1.01(+1.24%) |
Jul 24, 2017 | 82.67 | 82.82 | 81.78 | 81.81 | 366,105 | -0.74(-0.90%) |
Jul 21, 2017 | 83.09 | 83.09 | 81.61 | 82.55 | 723,584 | -0.03(-0.03%) |
Jul 20, 2017 | 82.94 | 83.10 | 82.36 | 82.58 | 574,619 | -0.10(-0.12%) |
Jul 19, 2017 | 82.02 | 83.03 | 81.66 | 82.67 | 1,194,333 | +0.38(+0.47%) |
Jul 18, 2017 | 82.71 | 83.03 | 82.19 | 82.29 | 723,458 | -0.71(-0.85%) |
Jul 17, 2017 | 83.03 | 83.69 | 82.45 | 83.00 | 487,508 | +0.43(+0.52%) |
Jul 14, 2017 | 83.00 | 83.56 | 82.55 | 82.57 | 473,829 | -0.51(-0.62%) |
Jul 13, 2017 | 83.36 | 84.17 | 82.31 | 83.08 | 895,086 | -0.09(-0.10%) |
Jul 12, 2017 | 84.72 | 85.17 | 83.09 | 83.17 | 660,458 | -1.37(-1.62%) |
Jul 11, 2017 | 84.12 | 84.88 | 83.80 | 84.54 | 337,944 | +0.54(+0.64%) |
Jul 10, 2017 | 84.75 | 84.98 | 83.49 | 84.00 | 382,789 | -0.97(-1.14%) |
Jul 07, 2017 | 84.78 | 85.50 | 84.58 | 84.97 | 344,467 | +0.37(+0.43%) |
Jul 06, 2017 | 84.44 | 84.91 | 83.55 | 84.60 | 401,516 | -0.31(-0.36%) |
Jul 05, 2017 | 85.75 | 86.26 | 84.29 | 84.91 | 611,389 | -0.95(-1.11%) |
Jul 03, 2017 | 86.36 | 86.71 | 85.74 | 85.86 | 346,649 | -0.08(-0.09%) |
Jun 30, 2017 | 85.47 | 86.71 | 84.94 | 85.94 | 838,733 | +0.73(+0.86%) |
Jun 29, 2017 | 85.83 | 86.21 | 84.59 | 85.20 | 549,898 | -0.61(-0.71%) |
Jun 28, 2017 | 86.80 | 86.88 | 85.74 | 85.81 | 627,437 | -0.71(-0.82%) |
Jun 27, 2017 | 88.13 | 88.49 | 86.43 | 86.52 | 446,323 | -1.52(-1.72%) |
Jun 26, 2017 | 88.33 | 88.95 | 87.73 | 88.04 | 359,765 | -0.20(-0.23%) |
Jun 23, 2017 | 87.30 | 88.24 | 1,178,995 | -1.51(-1.68%) | ||
Jun 22, 2017 | 91.86 | 92.14 | 89.69 | 89.75 | 887,757 | -2.07(-2.25%) |
Jun 21, 2017 | 91.93 | 92.52 | 91.62 | 91.82 | 482,051 | -0.05(-0.06%) |
Jun 20, 2017 | 92.44 | 92.44 | 90.92 | 91.87 | 440,200 | -0.58(-0.62%) |
Jun 19, 2017 | 93.04 | 93.34 | 91.18 | 92.45 | 684,720 | -0.34(-0.37%) |
Jun 16, 2017 | 92.31 | 93.12 | 91.81 | 92.79 | 960,182 | +0.06(+0.07%) |
Jun 15, 2017 | 92.64 | 93.15 | 91.00 | 92.72 | 383,027 | -0.44(-0.47%) |
Jun 14, 2017 | 93.07 | 93.90 | 90.49 | 93.16 | 581,625 | +0.09(+0.09%) |
Jun 13, 2017 | 91.81 | 93.17 | 91.22 | 93.07 | 494,135 | +0.89(+0.97%) |
Jun 12, 2017 | 93.57 | 93.98 | 91.51 | 92.18 | 799,794 | -1.19(-1.27%) |
Jun 09, 2017 | 93.89 | 94.15 | 93.14 | 93.37 | 523,053 | -0.78(-0.82%) |
Jun 08, 2017 | 94.34 | 94.49 | 93.41 | 94.15 | 468,855 | -0.35(-0.37%) |
Jun 07, 2017 | 95.39 | 95.39 | 94.18 | 94.50 | 596,303 | -0.99(-1.04%) |
Jun 06, 2017 | 94.31 | 96.15 | 93.77 | 95.49 | 799,542 | +1.26(+1.33%) |
Jun 05, 2017 | 94.58 | 94.84 | 93.03 | 94.23 | 704,523 | -0.39(-0.41%) |
Jun 02, 2017 | 94.67 | 95.74 | 92.74 | 94.63 | 1,396,692 | +1.40(+1.50%) |
Jun 01, 2017 | 93.38 | 93.67 | 92.63 | 93.23 | 599,269 | +0.24(+0.26%) |
May 31, 2017 | 92.66 | 93.71 | 92.31 | 92.99 | 647,521 | +0.72(+0.78%) |
May 30, 2017 | 92.50 | 93.14 | 92.23 | 92.27 | 586,695 | -0.07(-0.08%) |
May 26, 2017 | 90.54 | 93.00 | 90.54 | 92.34 | 1,097,436 | +1.49(+1.64%) |
May 25, 2017 | 91.47 | 91.78 | 90.26 | 90.85 | 708,822 | -0.21(-0.23%) |
May 24, 2017 | 87.88 | 91.79 | 87.78 | 91.06 | 1,385,714 | +3.45(+3.94%) |
May 23, 2017 | 89.43 | 89.59 | 87.43 | 87.61 | 858,270 | -1.52(-1.71%) |
May 22, 2017 | 90.50 | 91.67 | 88.47 | 89.13 | 1,045,961 | -1.33(-1.47%) |
May 19, 2017 | 90.23 | 91.07 | 89.45 | 90.46 | 1,606,337 | +0.05(+0.06%) |
May 18, 2017 | 91.35 | 93.42 | 90.13 | 90.41 | 2,432,123 | -3.17(-3.39%) |
May 17, 2017 | 97.11 | 98.21 | 91.48 | 93.58 | 6,712,123 | +5.02(+5.67%) |
May 16, 2017 | 87.21 | 88.64 | 86.40 | 88.56 | 2,465,235 | +2.03(+2.34%) |
May 15, 2017 | 87.18 | 87.33 | 86.18 | 86.53 | 1,417,862 | -0.64(-0.74%) |
May 12, 2017 | 88.41 | 88.65 | 86.80 | 87.17 | 1,418,257 | -1.71(-1.93%) |
May 11, 2017 | 89.39 | 89.43 | 88.26 | 88.89 | 905,774 | -0.96(-1.06%) |
May 10, 2017 | 88.80 | 90.57 | 88.68 | 89.84 | 835,162 | +0.63(+0.70%) |
May 09, 2017 | 90.26 | 90.52 | 88.69 | 89.22 | 1,007,816 | -1.56(-1.72%) |
May 08, 2017 | 92.05 | 92.13 | 90.64 | 90.78 | 302,284 | -1.30(-1.41%) |
May 05, 2017 | 91.17 | 92.36 | 90.75 | 92.08 | 507,642 | +1.03(+1.14%) |
May 04, 2017 | 89.95 | 91.08 | 89.46 | 91.04 | 510,190 | +0.90(+1.00%) |
May 03, 2017 | 89.88 | 90.35 | 89.32 | 90.14 | 634,546 | +0.10(+0.12%) |
May 02, 2017 | 88.98 | 90.10 | 88.85 | 90.03 | 383,888 | +1.26(+1.42%) |
May 01, 2017 | 88.80 | 89.13 | 88.16 | 88.77 | 375,025 | +0.15(+0.17%) |
Apr 28, 2017 | 89.55 | 89.60 | 88.21 | 88.62 | 463,914 | -0.76(-0.86%) |
Apr 27, 2017 | 88.38 | 89.69 | 88.22 | 89.39 | 570,497 | +1.14(+1.29%) |
Apr 26, 2017 | 88.64 | 89.23 | 88.14 | 88.25 | 725,841 | -0.23(-0.26%) |
Apr 25, 2017 | 89.36 | 88.16 | 88.48 | 591,916 | +0.19(+0.22%) | |
Apr 24, 2017 | 88.56 | 88.84 | 87.62 | 88.29 | 664,748 | +0.43(+0.49%) |
Apr 21, 2017 | 87.60 | 88.48 | 86.94 | 87.85 | 922,913 | +0.38(+0.44%) |
Apr 20, 2017 | 86.22 | 87.65 | 86.22 | 87.47 | 612,763 | +1.83(+2.14%) |
Apr 19, 2017 | 85.31 | 86.21 | 85.25 | 85.64 | 505,701 | +0.45(+0.53%) |
Apr 18, 2017 | 85.60 | 85.76 | 84.65 | 85.18 | 457,575 | -0.52(-0.61%) |
Apr 17, 2017 | 86.26 | 86.89 | 84.93 | 85.70 | 788,336 | -0.20(-0.23%) |
Apr 13, 2017 | 87.09 | 88.66 | 85.69 | 85.90 | 627,164 | -1.17(-1.35%) |
Apr 12, 2017 | 88.76 | 88.76 | 86.77 | 87.08 | 745,390 | -1.82(-2.04%) |
Apr 11, 2017 | 87.75 | 88.89 | 87.47 | 88.89 | 536,998 | +1.16(+1.32%) |
Apr 10, 2017 | 87.65 | 88.50 | 87.65 | 87.74 | 597,037 | -1.04(-1.17%) |
Apr 07, 2017 | 88.41 | 88.93 | 88.22 | 88.78 | 367,904 | +0.13(+0.15%) |
Apr 06, 2017 | 88.59 | 88.90 | 87.93 | 88.65 | 362,205 | +0.28(+0.31%) |
Apr 05, 2017 | 88.82 | 89.64 | 88.25 | 88.37 | 637,321 | -0.03(-0.04%) |
Apr 04, 2017 | 88.30 | 88.98 | 88.13 | 88.41 | 624,905 | -0.15(-0.17%) |
Apr 03, 2017 | 88.61 | 89.08 | 87.60 | 88.56 | 468,817 | +0.15(+0.17%) |
Mar 31, 2017 | 88.29 | 88.83 | 88.23 | 88.41 | 415,652 | -0.07(-0.08%) |
Mar 30, 2017 | 87.82 | 88.49 | 87.72 | 88.48 | 293,710 | +0.68(+0.77%) |
Mar 29, 2017 | 86.78 | 87.96 | 86.78 | 87.80 | 515,465 | +0.75(+0.86%) |
Mar 28, 2017 | 86.00 | 87.26 | 85.87 | 87.05 | 467,806 | +1.05(+1.22%) |
Mar 27, 2017 | 86.37 | 86.70 | 85.44 | 86.00 | 879,515 | -1.07(-1.23%) |
Mar 24, 2017 | 86.78 | 87.26 | 86.39 | 87.07 | 510,005 | +0.56(+0.65%) |
Mar 23, 2017 | 86.03 | 87.02 | 85.74 | 86.50 | 741,727 | +0.39(+0.45%) |
Mar 22, 2017 | 86.02 | 86.47 | 85.37 | 86.11 | 995,035 | +0.09(+0.10%) |
Mar 21, 2017 | 86.90 | 87.64 | 85.90 | 86.03 | 854,840 | -0.49(-0.56%) |
Mar 20, 2017 | 86.46 | 86.85 | 85.78 | 86.51 | 626,675 | -0.15(-0.17%) |
Mar 17, 2017 | 86.74 | 87.39 | 86.49 | 86.66 | 991,101 | -0.16(-0.18%) |
Mar 16, 2017 | 86.06 | 88.09 | 86.06 | 86.82 | 1,139,154 | +0.85(+0.99%) |
Mar 15, 2017 | 84.91 | 86.60 | 84.44 | 85.97 | 795,824 | +1.19(+1.40%) |
Mar 14, 2017 | 84.86 | 85.50 | 84.22 | 84.77 | 863,326 | -0.10(-0.11%) |
Mar 13, 2017 | 84.59 | 85.05 | 84.28 | 84.87 | 755,376 | +0.43(+0.50%) |
Mar 10, 2017 | 83.45 | 84.69 | 83.44 | 84.44 | 1,019,392 | +1.10(+1.32%) |
Mar 09, 2017 | 83.16 | 83.89 | 83.00 | 83.34 | 675,962 | -0.08(-0.09%) |
Mar 08, 2017 | 83.44 | 83.82 | 82.87 | 83.42 | 822,255 | +0.32(+0.39%) |
Mar 07, 2017 | 83.46 | 84.37 | 83.05 | 83.10 | 995,889 | -0.43(-0.52%) |
Mar 06, 2017 | 83.02 | 84.00 | 82.87 | 83.53 | 988,793 | +0.51(+0.62%) |
Mar 03, 2017 | 82.70 | 84.17 | 82.70 | 83.02 | 1,454,490 | +0.28(+0.34%) |
Mar 02, 2017 | 81.02 | 83.06 | 81.01 | 82.74 | 1,171,582 | +1.33(+1.64%) |
Mar 01, 2017 | 81.79 | 82.47 | 80.86 | 81.41 | 1,001,199 | +0.30(+0.37%) |
Feb 28, 2017 | 82.10 | 82.45 | 81.00 | 81.11 | 1,036,228 | -0.94(-1.15%) |
Feb 27, 2017 | 81.99 | 82.84 | 81.78 | 82.05 | 902,688 | -0.08(-0.09%) |
Feb 24, 2017 | 82.25 | 82.72 | 81.30 | 82.13 | 1,920,499 | -1.57(-1.87%) |
Feb 23, 2017 | 80.72 | 85.29 | 80.53 | 83.69 | 5,731,546 | -5.97(-6.66%) |
Feb 22, 2017 | 92.13 | 92.69 | 88.60 | 89.66 | 2,325,067 | -3.26(-3.51%) |
Feb 21, 2017 | 92.97 | 93.42 | 92.14 | 92.93 | 734,995 | -0.08(-0.08%) |
Feb 17, 2017 | 93.01 | 93.01 | 93.01 | 0 | -1.59(-1.68%) | |
Feb 16, 2017 | 94.81 | 94.81 | 93.62 | 94.60 | 578,827 | +0.15(+0.16%) |
Feb 15, 2017 | 94.37 | 95.20 | 93.47 | 94.45 | 653,304 | -0.22(-0.23%) |
Feb 14, 2017 | 94.41 | 95.10 | 93.82 | 94.67 | 474,715 | -0.30(-0.32%) |
Feb 13, 2017 | 97.39 | 97.68 | 94.91 | 94.97 | 572,566 | -1.90(-1.96%) |
Feb 10, 2017 | 96.40 | 97.34 | 95.20 | 96.87 | 851,124 | +2.91(+3.10%) |
Feb 09, 2017 | 93.81 | 94.98 | 93.40 | 93.96 | 383,698 | +0.35(+0.38%) |
Feb 08, 2017 | 92.70 | 93.91 | 92.00 | 93.60 | 266,662 | +0.85(+0.91%) |
Feb 07, 2017 | 92.92 | 93.52 | 92.30 | 92.75 | 461,302 | +0.10(+0.11%) |
Feb 06, 2017 | 93.48 | 93.98 | 92.56 | 92.65 | 481,092 | -1.09(-1.16%) |
Feb 03, 2017 | 92.84 | 94.00 | 92.30 | 93.74 | 249,029 | +1.13(+1.21%) |
Feb 02, 2017 | 92.30 | 93.43 | 91.92 | 92.62 | 410,158 | +0.32(+0.35%) |