Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.45 | 98.45 | 98.45 | 0 | +2.90(+3.04%) | |
Mar 28, 2018 | 97.40 | 98.40 | 93.45 | 95.55 | 242,105 | -2.15(-2.20%) |
Mar 27, 2018 | 98.25 | 99.90 | 96.35 | 97.70 | 275,531 | -0.20(-0.20%) |
Mar 26, 2018 | 97.55 | 98.15 | 94.65 | 97.90 | 280,395 | +2.70(+2.84%) |
Mar 23, 2018 | 98.70 | 100.45 | 95.10 | 95.20 | 305,095 | -2.95(-3.01%) |
Mar 22, 2018 | 101.80 | 102.12 | 98.10 | 98.15 | 280,530 | -4.45(-4.34%) |
Mar 21, 2018 | 101.75 | 104.15 | 100.20 | 102.60 | 289,848 | +0.75(+0.74%) |
Mar 20, 2018 | 105.00 | 106.15 | 101.50 | 101.85 | 390,358 | -2.65(-2.54%) |
Mar 19, 2018 | 105.15 | 106.03 | 102.60 | 104.50 | 270,161 | -0.80(-0.76%) |
Mar 16, 2018 | 108.70 | 112.20 | 105.35 | 105.30 | 377,865 | -3.85(-3.53%) |
Mar 15, 2018 | 114.95 | 123.65 | 109.05 | 109.15 | 839,223 | -3.65(-3.24%) |
Mar 14, 2018 | 113.65 | 114.40 | 107.55 | 112.80 | 463,935 | -0.30(-0.27%) |
Mar 13, 2018 | 112.10 | 118.11 | 112.10 | 113.10 | 386,420 | +1.35(+1.21%) |
Mar 12, 2018 | 120.30 | 120.30 | 110.60 | 111.75 | 508,887 | -10.00(-8.21%) |
Mar 09, 2018 | 107.85 | 130.65 | 100.81 | 121.75 | 508,871 | +1.40(+1.16%) |
Mar 08, 2018 | 127.75 | 129.90 | 118.80 | 120.35 | 234,229 | -6.65(-5.24%) |
Mar 07, 2018 | 127.25 | 129.75 | 126.55 | 127.00 | 161,719 | -1.30(-1.01%) |
Mar 06, 2018 | 124.60 | 128.40 | 123.05 | 128.30 | 145,879 | +4.50(+3.63%) |
Mar 05, 2018 | 127.90 | 128.95 | 123.40 | 123.80 | 186,750 | -4.80(-3.73%) |
Mar 02, 2018 | 124.55 | 129.15 | 123.45 | 128.60 | 140,547 | +3.45(+2.76%) |
Mar 01, 2018 | 128.20 | 128.30 | 124.20 | 125.15 | 161,972 | -3.25(-2.53%) |
Feb 28, 2018 | 133.35 | 134.25 | 127.60 | 128.40 | 126,854 | -5.00(-3.75%) |
Feb 27, 2018 | 135.35 | 137.75 | 132.35 | 133.40 | 98,747 | -1.60(-1.19%) |
Feb 26, 2018 | 136.05 | 138.10 | 134.90 | 135.00 | 112,239 | -0.60(-0.44%) |
Feb 23, 2018 | 139.05 | 139.05 | 134.75 | 135.60 | 96,874 | -3.15(-2.27%) |
Feb 22, 2018 | 137.60 | 140.60 | 135.91 | 138.75 | 135,602 | +2.00(+1.46%) |
Feb 21, 2018 | 135.75 | 138.50 | 130.45 | 136.75 | 118,077 | +1.50(+1.11%) |
Feb 20, 2018 | 134.65 | 136.05 | 131.10 | 135.25 | 77,817 | +0.40(+0.30%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | +1.05(+0.78%) | |
Feb 15, 2018 | 133.15 | 134.55 | 130.82 | 133.80 | 92,368 | +1.90(+1.44%) |
Feb 14, 2018 | 128.65 | 132.00 | 128.15 | 131.90 | 143,714 | +2.85(+2.21%) |
Feb 13, 2018 | 128.40 | 129.60 | 126.03 | 129.05 | 90,978 | -0.25(-0.19%) |
Feb 12, 2018 | 129.55 | 133.15 | 125.50 | 129.30 | 81,453 | +0.95(+0.74%) |
Feb 09, 2018 | 131.95 | 131.95 | 123.15 | 128.35 | 168,816 | +8.15(+6.78%) |
Feb 08, 2018 | 124.95 | 124.95 | 120.20 | 120.20 | 71,076 | -4.70(-3.76%) |
Feb 07, 2018 | 124.15 | 125.80 | 123.55 | 124.90 | 55,852 | +0.70(+0.56%) |
Feb 06, 2018 | 122.35 | 126.35 | 121.90 | 124.20 | 107,541 | -2.95(-2.32%) |
Feb 05, 2018 | 128.75 | 131.15 | 125.35 | 127.15 | 91,119 | -2.45(-1.89%) |
Feb 02, 2018 | 136.35 | 136.35 | 129.05 | 129.60 | 108,130 | -7.55(-5.50%) |
Feb 01, 2018 | 135.70 | 137.90 | 135.43 | 137.15 | 151,836 | +1.30(+0.96%) |
Jan 31, 2018 | 136.75 | 137.90 | 134.80 | 135.85 | 99,701 | +0.15(+0.11%) |
Jan 30, 2018 | 136.40 | 136.40 | 136.40 | 135.70 | 109,868 | -1.40(-1.02%) |
Jan 29, 2018 | 139.25 | 140.50 | 135.55 | 137.10 | 126,665 | -2.15(-1.54%) |
Jan 26, 2018 | 141.05 | 148.44 | 137.50 | 139.25 | 81,991 | -0.80(-0.57%) |
Jan 25, 2018 | 137.75 | 140.10 | 135.15 | 140.05 | 170,174 | +2.65(+1.93%) |
Jan 24, 2018 | 134.20 | 138.28 | 133.90 | 137.40 | 83,056 | +3.60(+2.69%) |
Jan 23, 2018 | 135.90 | 135.90 | 133.70 | 133.80 | 86,570 | -1.85(-1.36%) |
Jan 22, 2018 | 135.40 | 136.32 | 134.00 | 135.65 | 65,051 | +0.05(+0.04%) |
Jan 19, 2018 | 133.45 | 136.45 | 133.20 | 135.60 | 61,857 | +1.90(+1.42%) |
Jan 18, 2018 | 134.85 | 136.40 | 133.00 | 133.70 | 59,995 | -1.30(-0.96%) |
Jan 17, 2018 | 134.60 | 135.15 | 131.65 | 135.00 | 95,958 | +1.85(+1.39%) |
Jan 16, 2018 | 133.20 | 135.75 | 131.45 | 133.15 | 164,816 | +0.45(+0.34%) |
Jan 12, 2018 | 132.70 | 132.70 | 132.70 | 0 | -1.00(-0.75%) | |
Jan 11, 2018 | 131.70 | 133.80 | 130.55 | 133.70 | 113,228 | +2.30(+1.75%) |
Jan 10, 2018 | 132.65 | 133.20 | 131.85 | 131.40 | 78,630 | -2.15(-1.61%) |
Jan 09, 2018 | 133.75 | 136.15 | 133.05 | 133.55 | 142,764 | +0.05(+0.04%) |
Jan 08, 2018 | 134.10 | 134.10 | 131.66 | 133.50 | 77,518 | -0.85(-0.63%) |
Jan 05, 2018 | 133.00 | 134.75 | 132.05 | 134.35 | 96,139 | +2.20(+1.66%) |
Jan 04, 2018 | 132.85 | 134.45 | 131.75 | 132.15 | 70,538 | -0.20(-0.15%) |
Jan 03, 2018 | 132.90 | 133.45 | 129.25 | 132.35 | 118,863 | -0.05(-0.04%) |
Jan 02, 2018 | 130.70 | 132.60 | 130.70 | 132.40 | 164,615 | +2.15(+1.65%) |
Dec 29, 2017 | 130.25 | 130.25 | 130.25 | 0 | +1.20(+0.93%) | |
Dec 28, 2017 | 129.65 | 130.45 | 128.88 | 129.05 | 69,665 | -0.85(-0.65%) |
Dec 27, 2017 | 129.35 | 130.75 | 128.57 | 129.90 | 83,743 | +1.10(+0.85%) |
Dec 26, 2017 | 127.90 | 129.10 | 125.95 | 128.80 | 91,084 | +1.35(+1.06%) |
Dec 22, 2017 | 129.00 | 129.00 | 125.65 | 127.45 | 49,633 | -1.00(-0.78%) |
Dec 21, 2017 | 129.10 | 129.82 | 127.25 | 128.45 | 103,465 | +0.30(+0.23%) |
Dec 20, 2017 | 127.40 | 129.20 | 125.92 | 128.15 | 72,283 | +1.15(+0.91%) |
Dec 19, 2017 | 127.85 | 128.25 | 126.45 | 127.00 | 101,972 | -0.50(-0.39%) |
Dec 18, 2017 | 125.35 | 128.85 | 125.30 | 127.50 | 140,548 | +3.10(+2.49%) |
Dec 15, 2017 | 123.70 | 126.30 | 122.88 | 124.40 | 312,815 | +0.85(+0.69%) |
Dec 14, 2017 | 126.45 | 126.75 | 123.45 | 123.55 | 120,529 | -3.20(-2.52%) |
Dec 13, 2017 | 124.65 | 127.05 | 122.95 | 126.75 | 156,448 | +2.60(+2.09%) |
Dec 12, 2017 | 124.10 | 124.80 | 123.15 | 124.15 | 167,060 | +0.65(+0.53%) |
Dec 11, 2017 | 119.25 | 123.75 | 118.05 | 123.50 | 196,219 | +4.65(+3.91%) |
Dec 08, 2017 | 118.15 | 119.10 | 116.50 | 118.85 | 192,789 | +1.35(+1.15%) |
Dec 07, 2017 | 118.30 | 120.00 | 117.35 | 117.50 | 134,970 | -0.45(-0.38%) |
Dec 06, 2017 | 124.10 | 126.90 | 117.45 | 117.95 | 375,006 | -7.15(-5.72%) |
Dec 05, 2017 | 123.05 | 128.30 | 121.10 | 125.10 | 183,497 | +3.05(+2.50%) |
Dec 04, 2017 | 130.15 | 132.45 | 121.40 | 122.05 | 382,637 | -5.65(-4.42%) |
Dec 01, 2017 | 104.60 | 136.00 | 103.30 | 127.70 | 1,087,178 | +28.10(+28.21%) |
Nov 30, 2017 | 98.05 | 100.95 | 97.40 | 99.60 | 222,306 | +2.35(+2.42%) |
Nov 29, 2017 | 97.75 | 98.60 | 96.85 | 97.25 | 113,984 | +0.05(+0.05%) |
Nov 28, 2017 | 95.20 | 97.40 | 94.75 | 97.20 | 124,047 | +2.40(+2.53%) |
Nov 27, 2017 | 95.75 | 96.70 | 94.75 | 94.80 | 62,555 | -1.05(-1.10%) |
Nov 24, 2017 | 95.70 | 96.30 | 89.87 | 95.85 | 42,397 | +0.70(+0.74%) |
Nov 22, 2017 | 96.50 | 98.95 | 94.50 | 95.15 | 91,174 | -1.25(-1.30%) |
Nov 21, 2017 | 96.75 | 96.75 | 95.45 | 96.40 | 86,914 | +0.35(+0.36%) |
Nov 20, 2017 | 97.00 | 97.85 | 95.35 | 96.05 | 129,391 | -0.90(-0.93%) |
Nov 17, 2017 | 92.55 | 97.00 | 92.45 | 96.95 | 113,992 | +4.00(+4.30%) |
Nov 16, 2017 | 94.40 | 101.90 | 92.25 | 92.95 | 760,778 | +0.15(+0.16%) |
Nov 15, 2017 | 95.45 | 95.45 | 90.20 | 92.80 | 277,568 | -2.65(-2.78%) |
Nov 14, 2017 | 89.85 | 96.30 | 89.15 | 95.45 | 311,522 | +5.60(+6.23%) |
Nov 13, 2017 | 88.85 | 90.35 | 88.10 | 89.85 | 94,857 | +0.85(+0.96%) |
Nov 10, 2017 | 89.65 | 89.80 | 88.80 | 89.00 | 86,005 | -0.70(-0.78%) |
Nov 09, 2017 | 90.55 | 90.55 | 89.10 | 89.70 | 115,297 | -1.10(-1.21%) |
Nov 08, 2017 | 91.70 | 92.28 | 90.25 | 90.80 | 130,297 | -1.15(-1.25%) |
Nov 07, 2017 | 92.75 | 93.00 | 91.40 | 91.95 | 78,745 | -0.75(-0.81%) |
Nov 06, 2017 | 93.15 | 93.60 | 92.55 | 92.70 | 133,281 | -0.25(-0.27%) |
Nov 03, 2017 | 93.60 | 94.60 | 92.65 | 92.95 | 82,626 | -0.60(-0.64%) |
Nov 02, 2017 | 95.55 | 95.75 | 92.65 | 93.55 | 105,714 | -2.05(-2.14%) |
Nov 01, 2017 | 96.90 | 97.42 | 95.45 | 95.60 | 103,724 | -1.00(-1.04%) |
Oct 31, 2017 | 97.35 | 97.50 | 96.25 | 96.60 | 164,055 | -0.15(-0.16%) |
Oct 30, 2017 | 99.35 | 99.75 | 96.65 | 96.75 | 95,202 | -3.20(-3.20%) |
Oct 27, 2017 | 101.00 | 101.20 | 98.85 | 99.95 | 68,878 | -0.40(-0.40%) |
Oct 26, 2017 | 99.00 | 100.85 | 99.00 | 100.35 | 94,787 | +1.45(+1.47%) |
Oct 25, 2017 | 99.35 | 99.95 | 97.20 | 98.90 | 75,674 | -0.40(-0.40%) |
Oct 24, 2017 | 99.10 | 99.97 | 95.95 | 99.30 | 65,742 | +0.20(+0.20%) |
Oct 23, 2017 | 98.90 | 99.80 | 98.83 | 99.10 | 56,931 | +0.25(+0.25%) |
Oct 20, 2017 | 97.65 | 100.30 | 95.78 | 98.85 | 84,105 | +1.20(+1.23%) |
Oct 19, 2017 | 96.25 | 97.80 | 94.58 | 97.65 | 59,226 | +1.05(+1.09%) |
Oct 18, 2017 | 96.65 | 97.55 | 96.15 | 96.60 | 81,942 | +0.45(+0.47%) |
Oct 17, 2017 | 97.45 | 98.10 | 95.55 | 96.15 | 62,281 | -1.40(-1.44%) |
Oct 16, 2017 | 97.75 | 98.30 | 97.40 | 97.55 | 64,966 | +0.25(+0.26%) |
Oct 13, 2017 | 97.00 | 98.00 | 96.55 | 97.30 | 62,488 | +0.30(+0.31%) |
Oct 12, 2017 | 96.10 | 97.20 | 90.97 | 97.00 | 68,319 | +1.05(+1.09%) |
Oct 11, 2017 | 95.35 | 96.85 | 95.30 | 95.95 | 69,564 | +0.95(+1.00%) |
Oct 10, 2017 | 96.15 | 96.15 | 94.10 | 95.00 | 60,640 | -0.55(-0.58%) |
Oct 09, 2017 | 95.65 | 96.30 | 94.75 | 95.55 | 53,638 | -0.10(-0.10%) |
Oct 06, 2017 | 94.90 | 95.75 | 94.70 | 95.65 | 56,176 | +0.90(+0.95%) |
Oct 05, 2017 | 96.40 | 96.40 | 94.40 | 94.75 | 52,189 | -1.00(-1.04%) |
Oct 04, 2017 | 96.45 | 96.50 | 95.55 | 95.75 | 63,423 | -0.40(-0.42%) |
Oct 03, 2017 | 96.80 | 96.80 | 95.46 | 96.15 | 97,750 | -0.20(-0.21%) |
Oct 02, 2017 | 96.80 | 96.95 | 94.95 | 96.35 | 92,473 | +0.10(+0.10%) |
Sep 29, 2017 | 94.80 | 96.50 | 94.62 | 96.25 | 96,395 | +1.95(+2.07%) |
Sep 28, 2017 | 94.60 | 96.00 | 94.15 | 94.30 | 95,815 | -0.70(-0.74%) |
Sep 27, 2017 | 93.00 | 95.30 | 92.70 | 95.00 | 137,779 | +2.65(+2.87%) |
Sep 26, 2017 | 92.25 | 93.00 | 92.10 | 92.35 | 62,235 | +0.40(+0.44%) |
Sep 25, 2017 | 92.70 | 92.85 | 91.20 | 91.95 | 62,621 | -0.70(-0.76%) |
Sep 22, 2017 | 89.50 | 92.80 | 89.50 | 92.65 | 72,346 | +3.50(+3.93%) |
Sep 21, 2017 | 89.20 | 90.35 | 88.60 | 89.15 | 91,885 | +0.15(+0.17%) |
Sep 20, 2017 | 89.60 | 89.88 | 88.90 | 89.00 | 130,107 | -0.55(-0.61%) |
Sep 19, 2017 | 90.25 | 89.50 | 89.55 | 79,956 | -0.15(-0.17%) | |
Sep 18, 2017 | 89.85 | 90.35 | 89.45 | 89.70 | 130,310 | +0.00(+0.00%) |
Sep 15, 2017 | 89.40 | 90.15 | 88.70 | 89.70 | 170,592 | +0.40(+0.45%) |
Sep 14, 2017 | 88.90 | 89.40 | 88.30 | 89.30 | 62,366 | +0.60(+0.68%) |
Sep 13, 2017 | 89.50 | 89.95 | 88.55 | 88.70 | 80,926 | -1.15(-1.28%) |
Sep 12, 2017 | 89.95 | 90.35 | 89.20 | 89.85 | 62,724 | +0.55(+0.62%) |
Sep 11, 2017 | 89.35 | 89.85 | 88.00 | 89.30 | 133,280 | +0.90(+1.02%) |
Sep 08, 2017 | 86.55 | 89.15 | 85.38 | 88.40 | 76,467 | +1.85(+2.14%) |
Sep 07, 2017 | 87.15 | 87.72 | 85.90 | 86.55 | 103,617 | -0.45(-0.52%) |
Sep 06, 2017 | 85.50 | 87.45 | 85.45 | 87.00 | 149,731 | +2.10(+2.47%) |
Sep 05, 2017 | 83.45 | 85.55 | 83.35 | 84.90 | 187,596 | +1.45(+1.74%) |
Sep 01, 2017 | 83.25 | 84.65 | 82.60 | 83.45 | 177,059 | +0.65(+0.79%) |
Aug 31, 2017 | 82.40 | 83.25 | 81.88 | 82.80 | 95,804 | +0.80(+0.98%) |
Aug 30, 2017 | 80.65 | 82.40 | 80.50 | 82.00 | 138,705 | +1.15(+1.42%) |
Aug 29, 2017 | 80.65 | 81.25 | 80.10 | 80.85 | 273,068 | -0.20(-0.25%) |
Aug 28, 2017 | 80.55 | 81.60 | 79.20 | 81.05 | 176,236 | +0.90(+1.12%) |
Aug 25, 2017 | 79.65 | 80.60 | 78.75 | 80.15 | 182,695 | +1.00(+1.26%) |
Aug 24, 2017 | 80.65 | 81.25 | 79.05 | 79.15 | 230,570 | -1.35(-1.68%) |
Aug 23, 2017 | 83.30 | 84.60 | 80.00 | 80.50 | 239,749 | -3.95(-4.68%) |
Aug 22, 2017 | 87.50 | 87.50 | 79.40 | 84.45 | 379,542 | -9.10(-9.73%) |
Aug 21, 2017 | 93.40 | 94.10 | 92.50 | 93.55 | 72,068 | +0.20(+0.21%) |
Aug 18, 2017 | 93.05 | 94.65 | 92.90 | 93.35 | 53,704 | -0.20(-0.21%) |
Aug 17, 2017 | 94.50 | 94.70 | 93.30 | 93.55 | 62,939 | -1.45(-1.53%) |
Aug 16, 2017 | 94.70 | 95.60 | 94.60 | 95.00 | 43,336 | +0.25(+0.26%) |
Aug 15, 2017 | 95.85 | 96.25 | 94.50 | 94.75 | 47,544 | -1.05(-1.10%) |
Aug 14, 2017 | 94.35 | 95.85 | 94.20 | 95.80 | 52,988 | +1.95(+2.08%) |
Aug 11, 2017 | 92.60 | 94.25 | 92.60 | 93.85 | 57,130 | +1.35(+1.46%) |
Aug 10, 2017 | 93.75 | 93.75 | 91.80 | 92.50 | 67,800 | -1.75(-1.86%) |
Aug 09, 2017 | 95.30 | 95.35 | 93.50 | 94.25 | 64,085 | -1.40(-1.46%) |
Aug 08, 2017 | 96.40 | 96.95 | 95.30 | 95.65 | 60,312 | -1.00(-1.03%) |
Aug 07, 2017 | 96.90 | 97.10 | 95.80 | 96.65 | 53,948 | -0.25(-0.26%) |
Aug 04, 2017 | 95.00 | 97.10 | 94.90 | 96.90 | 65,528 | +2.15(+2.27%) |
Aug 03, 2017 | 97.00 | 97.00 | 94.65 | 94.75 | 58,617 | -2.30(-2.37%) |
Aug 02, 2017 | 98.40 | 98.40 | 96.80 | 97.05 | 39,588 | -1.30(-1.32%) |
Aug 01, 2017 | 98.35 | 98.60 | 96.15 | 98.35 | 56,598 | +0.20(+0.20%) |
Jul 31, 2017 | 98.50 | 99.30 | 97.10 | 98.15 | 75,960 | -0.15(-0.15%) |
Jul 28, 2017 | 96.95 | 98.35 | 96.50 | 98.30 | 70,285 | +1.00(+1.03%) |
Jul 27, 2017 | 98.35 | 99.10 | 96.80 | 97.30 | 101,098 | -0.70(-0.71%) |
Jul 26, 2017 | 99.15 | 99.40 | 97.65 | 98.00 | 70,330 | -0.65(-0.66%) |
Jul 25, 2017 | 99.05 | 100.35 | 98.25 | 98.65 | 64,639 | -0.15(-0.15%) |
Jul 24, 2017 | 99.65 | 99.95 | 98.65 | 98.80 | 52,444 | -0.80(-0.80%) |
Jul 21, 2017 | 101.45 | 101.45 | 99.17 | 99.60 | 70,781 | -1.60(-1.58%) |
Jul 20, 2017 | 107.15 | 99.15 | 101.20 | 464,108 | +2.05(+2.07%) | |
Jul 19, 2017 | 100.05 | 101.35 | 98.85 | 99.15 | 131,179 | -1.00(-1.00%) |
Jul 18, 2017 | 96.75 | 100.70 | 95.90 | 100.15 | 279,495 | +3.45(+3.57%) |
Jul 17, 2017 | 96.75 | 97.20 | 96.10 | 96.70 | 110,128 | +0.00(+0.00%) |
Jul 14, 2017 | 97.00 | 98.00 | 96.60 | 96.70 | 51,134 | -0.50(-0.51%) |
Jul 13, 2017 | 97.60 | 97.60 | 96.05 | 97.20 | 55,034 | -0.45(-0.46%) |
Jul 12, 2017 | 98.05 | 98.80 | 97.00 | 97.65 | 44,313 | +0.55(+0.57%) |
Jul 11, 2017 | 97.65 | 98.08 | 96.35 | 97.10 | 75,463 | -0.55(-0.56%) |
Jul 10, 2017 | 97.75 | 98.00 | 96.65 | 97.65 | 85,962 | -0.10(-0.10%) |
Jul 07, 2017 | 96.75 | 104.50 | 96.75 | 97.75 | 268,407 | +1.25(+1.30%) |
Jul 06, 2017 | 95.10 | 97.80 | 95.10 | 96.50 | 116,287 | +0.75(+0.78%) |
Jul 05, 2017 | 95.50 | 96.80 | 94.70 | 95.75 | 55,958 | +0.30(+0.31%) |
Jul 03, 2017 | 95.20 | 96.00 | 94.10 | 95.45 | 41,856 | -0.10(-0.10%) |
Jun 30, 2017 | 94.75 | 95.95 | 94.50 | 95.55 | 50,564 | +1.25(+1.33%) |
Jun 29, 2017 | 95.80 | 95.80 | 93.70 | 94.30 | 50,159 | -1.25(-1.31%) |
Jun 28, 2017 | 94.75 | 96.30 | 94.10 | 95.55 | 49,998 | +1.50(+1.59%) |
Jun 27, 2017 | 95.30 | 95.30 | 93.60 | 94.05 | 44,775 | -1.50(-1.57%) |
Jun 26, 2017 | 95.20 | 95.90 | 93.95 | 95.55 | 57,353 | +0.50(+0.53%) |
Jun 23, 2017 | 93.70 | 95.15 | 93.10 | 95.05 | 147,811 | +1.30(+1.39%) |
Jun 22, 2017 | 94.60 | 95.45 | 93.60 | 93.75 | 51,129 | -0.40(-0.42%) |
Jun 21, 2017 | 96.15 | 96.60 | 93.85 | 94.15 | 72,822 | -1.55(-1.62%) |
Jun 20, 2017 | 96.15 | 96.70 | 95.35 | 95.70 | 44,437 | -1.00(-1.03%) |
Jun 19, 2017 | 95.80 | 97.00 | 95.80 | 96.70 | 45,871 | +1.20(+1.26%) |
Jun 16, 2017 | 95.70 | 95.75 | 94.45 | 95.50 | 116,714 | -0.85(-0.88%) |
Jun 15, 2017 | 96.05 | 96.80 | 95.50 | 96.35 | 64,277 | -0.95(-0.98%) |
Jun 14, 2017 | 96.60 | 97.90 | 96.45 | 97.30 | 71,415 | +0.10(+0.10%) |
Jun 13, 2017 | 97.80 | 97.90 | 96.65 | 97.20 | 55,476 | +0.05(+0.05%) |
Jun 12, 2017 | 96.35 | 97.95 | 96.10 | 97.15 | 58,273 | +0.75(+0.78%) |
Jun 09, 2017 | 97.40 | 97.50 | 95.20 | 96.40 | 86,285 | -0.62(-0.64%) |
Jun 08, 2017 | 95.00 | 97.45 | 94.55 | 97.03 | 87,088 | +2.23(+2.35%) |
Jun 07, 2017 | 93.85 | 95.80 | 93.85 | 94.80 | 61,970 | +0.30(+0.32%) |
Jun 06, 2017 | 94.10 | 95.60 | 93.10 | 94.50 | 83,962 | -0.70(-0.74%) |
Jun 05, 2017 | 96.70 | 97.50 | 95.20 | 95.20 | 53,788 | -1.85(-1.91%) |
Jun 02, 2017 | 94.40 | 99.12 | 93.85 | 97.05 | 128,688 | +2.50(+2.64%) |
Jun 01, 2017 | 92.80 | 94.70 | 92.25 | 94.55 | 96,496 | +1.75(+1.89%) |
May 31, 2017 | 91.65 | 92.85 | 90.10 | 92.80 | 164,805 | +2.15(+2.37%) |
May 30, 2017 | 91.50 | 94.90 | 90.20 | 90.65 | 150,968 | +1.75(+1.97%) |
May 26, 2017 | 87.60 | 89.57 | 86.55 | 88.90 | 124,907 | +1.30(+1.48%) |
May 25, 2017 | 87.70 | 87.95 | 86.45 | 87.60 | 71,686 | +0.25(+0.29%) |
May 24, 2017 | 87.35 | 87.45 | 86.15 | 87.35 | 80,473 | +0.05(+0.06%) |
May 23, 2017 | 88.15 | 88.15 | 87.15 | 87.30 | 97,937 | -0.70(-0.80%) |
May 22, 2017 | 88.30 | 89.80 | 87.45 | 88.00 | 88,104 | -0.30(-0.34%) |
May 19, 2017 | 88.15 | 88.72 | 87.80 | 88.30 | 86,480 | +0.05(+0.06%) |
May 18, 2017 | 87.70 | 88.60 | 87.40 | 88.25 | 96,382 | -0.05(-0.06%) |
May 17, 2017 | 90.75 | 90.75 | 88.20 | 88.30 | 74,273 | -3.80(-4.13%) |
May 16, 2017 | 91.05 | 92.45 | 90.00 | 92.10 | 66,683 | +1.50(+1.66%) |
May 15, 2017 | 90.40 | 91.30 | 89.70 | 90.60 | 63,182 | +0.30(+0.33%) |
May 12, 2017 | 91.80 | 91.80 | 90.00 | 90.30 | 48,593 | -1.95(-2.11%) |
May 11, 2017 | 91.95 | 92.50 | 90.75 | 92.25 | 98,280 | -0.15(-0.16%) |
May 10, 2017 | 92.50 | 92.80 | 91.55 | 92.40 | 46,094 | -0.10(-0.11%) |
May 09, 2017 | 93.30 | 93.30 | 91.62 | 92.50 | 60,211 | -0.65(-0.70%) |
May 08, 2017 | 93.60 | 94.10 | 92.75 | 93.15 | 45,382 | -0.95(-1.01%) |
May 05, 2017 | 93.70 | 94.75 | 92.75 | 94.10 | 72,153 | +0.55(+0.59%) |
May 04, 2017 | 93.20 | 94.05 | 92.30 | 93.55 | 48,758 | +0.45(+0.48%) |
May 03, 2017 | 92.15 | 93.20 | 92.00 | 93.10 | 58,468 | +0.50(+0.54%) |
May 02, 2017 | 93.60 | 94.10 | 92.15 | 92.60 | 71,831 | -1.05(-1.12%) |
May 01, 2017 | 92.15 | 93.80 | 91.70 | 93.65 | 92,914 | +1.75(+1.90%) |
Apr 28, 2017 | 92.40 | 93.10 | 91.25 | 91.90 | 105,198 | -0.45(-0.49%) |
Apr 27, 2017 | 91.55 | 92.50 | 91.05 | 92.35 | 92,100 | +1.00(+1.09%) |
Apr 26, 2017 | 90.65 | 91.95 | 90.20 | 91.35 | 112,575 | +0.50(+0.55%) |
Apr 25, 2017 | 91.80 | 88.90 | 90.85 | 74,658 | +1.95(+2.19%) | |
Apr 24, 2017 | 88.75 | 89.70 | 88.70 | 88.90 | 78,755 | +1.50(+1.72%) |
Apr 21, 2017 | 86.60 | 87.85 | 85.65 | 87.40 | 146,825 | +0.70(+0.81%) |
Apr 20, 2017 | 86.75 | 87.62 | 86.00 | 86.70 | 98,258 | +0.40(+0.46%) |
Apr 19, 2017 | 86.35 | 87.30 | 86.03 | 86.30 | 136,544 | -0.05(-0.06%) |
Apr 18, 2017 | 86.70 | 87.50 | 86.10 | 86.35 | 119,413 | -0.65(-0.75%) |
Apr 17, 2017 | 86.70 | 87.10 | 85.70 | 87.00 | 106,460 | +0.95(+1.10%) |
Apr 13, 2017 | 88.45 | 88.90 | 85.95 | 86.05 | 81,638 | -2.70(-3.04%) |
Apr 12, 2017 | 89.25 | 89.25 | 88.00 | 88.75 | 92,501 | -0.65(-0.73%) |
Apr 11, 2017 | 87.45 | 89.50 | 86.80 | 89.40 | 113,592 | +1.60(+1.82%) |
Apr 10, 2017 | 87.85 | 89.30 | 87.00 | 87.80 | 76,976 | -0.40(-0.45%) |
Apr 07, 2017 | 87.65 | 88.75 | 87.35 | 88.20 | 140,320 | +0.30(+0.34%) |
Apr 06, 2017 | 87.10 | 88.45 | 86.95 | 87.90 | 71,666 | +0.90(+1.03%) |
Apr 05, 2017 | 88.15 | 88.70 | 86.80 | 87.00 | 108,471 | -0.70(-0.80%) |
Apr 04, 2017 | 87.55 | 88.50 | 87.20 | 87.70 | 49,820 | -0.15(-0.17%) |