Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 93.58 | 93.58 | 93.58 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.50 | 93.61 | 92.14 | 92.53 | 1,173,384 | +0.85(+0.92%) |
Mar 27, 2018 | 93.35 | 93.74 | 91.14 | 91.68 | 916,215 | -1.60(-1.72%) |
Mar 26, 2018 | 93.18 | 93.54 | 91.43 | 93.29 | 705,149 | +2.09(+2.29%) |
Mar 23, 2018 | 92.78 | 92.95 | 91.13 | 91.19 | 900,186 | -1.30(-1.40%) |
Mar 22, 2018 | 93.19 | 93.80 | 92.43 | 92.49 | 1,052,411 | -1.03(-1.10%) |
Mar 21, 2018 | 93.26 | 94.19 | 93.20 | 93.53 | 779,847 | +0.18(+0.19%) |
Mar 20, 2018 | 92.64 | 93.61 | 92.64 | 93.35 | 986,605 | -1.19(-1.26%) |
Mar 19, 2018 | 94.47 | 94.56 | 93.65 | 94.54 | 545,745 | -1.14(-1.19%) |
Mar 16, 2018 | 95.64 | 96.33 | 95.47 | 95.68 | 650,065 | -0.86(-0.89%) |
Mar 15, 2018 | 96.37 | 97.00 | 96.15 | 96.54 | 920,935 | +0.36(+0.38%) |
Mar 14, 2018 | 96.64 | 96.69 | 95.59 | 96.18 | 553,795 | +0.41(+0.43%) |
Mar 13, 2018 | 97.42 | 97.47 | 95.57 | 95.77 | 821,367 | -1.21(-1.25%) |
Mar 12, 2018 | 96.83 | 97.23 | 96.31 | 96.98 | 806,687 | -0.12(-0.13%) |
Mar 09, 2018 | 96.47 | 97.17 | 96.35 | 97.10 | 984,911 | +0.69(+0.72%) |
Mar 08, 2018 | 96.52 | 96.89 | 96.18 | 96.41 | 1,296,950 | +0.38(+0.40%) |
Mar 07, 2018 | 96.05 | 95.09 | 96.03 | 1,524,820 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.54 | 93.73 | 93.18 | 93.51 | 737,805 | +0.43(+0.46%) |
Mar 05, 2018 | 91.68 | 93.23 | 91.64 | 93.08 | 1,145,389 | +1.68(+1.84%) |
Mar 02, 2018 | 90.50 | 91.52 | 89.95 | 91.40 | 894,331 | +0.63(+0.70%) |
Mar 01, 2018 | 91.50 | 91.70 | 90.01 | 90.77 | 2,210,146 | -2.22(-2.39%) |
Feb 28, 2018 | 93.54 | 94.05 | 92.94 | 92.99 | 1,063,302 | +0.38(+0.41%) |
Feb 27, 2018 | 93.84 | 94.14 | 92.61 | 92.61 | 1,116,276 | -1.10(-1.18%) |
Feb 26, 2018 | 92.82 | 93.76 | 92.29 | 93.71 | 2,037,879 | +0.36(+0.39%) |
Feb 23, 2018 | 92.51 | 93.40 | 92.36 | 93.35 | 1,559,925 | +0.68(+0.73%) |
Feb 22, 2018 | 92.67 | 1,329,556 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.66 | 93.22 | 91.84 | 91.88 | 1,343,802 | -0.87(-0.94%) |
Feb 20, 2018 | 92.54 | 93.13 | 92.40 | 92.75 | 1,798,020 | -0.60(-0.64%) |
Feb 16, 2018 | 93.35 | 93.35 | 93.35 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.74 | 94.02 | 92.97 | 93.94 | 1,353,284 | +0.38(+0.41%) |
Feb 14, 2018 | 91.19 | 93.59 | 91.16 | 93.55 | 1,260,066 | +2.07(+2.27%) |
Feb 13, 2018 | 91.29 | 91.61 | 90.93 | 91.48 | 1,049,474 | +0.04(+0.05%) |
Feb 12, 2018 | 91.59 | 91.87 | 90.93 | 91.43 | 1,077,958 | +0.68(+0.75%) |
Feb 09, 2018 | 91.24 | 91.74 | 88.28 | 90.76 | 1,547,657 | +0.29(+0.32%) |
Feb 08, 2018 | 93.23 | 93.32 | 90.42 | 90.46 | 1,189,776 | -3.05(-3.26%) |
Feb 07, 2018 | 94.15 | 94.88 | 93.29 | 93.52 | 2,215,744 | -2.91(-3.02%) |
Feb 06, 2018 | 93.37 | 96.53 | 93.17 | 96.43 | 1,925,073 | +1.30(+1.37%) |
Feb 05, 2018 | 95.91 | 96.95 | 93.79 | 95.13 | 1,305,187 | -2.00(-2.06%) |
Feb 02, 2018 | 98.64 | 98.64 | 96.97 | 97.13 | 1,458,578 | -2.22(-2.24%) |
Feb 01, 2018 | 99.86 | 100.17 | 99.10 | 99.35 | 1,521,776 | -1.42(-1.41%) |
Jan 31, 2018 | 99.98 | 100.93 | 99.64 | 100.78 | 5,739,493 | +2.17(+2.20%) |
Jan 30, 2018 | 100.54 | 100.69 | 98.06 | 98.61 | 6,906,505 | -2.43(-2.40%) |
Jan 29, 2018 | 101.20 | 101.58 | 100.45 | 101.04 | 2,189,658 | -0.89(-0.87%) |
Jan 26, 2018 | 101.30 | 101.96 | 101.14 | 101.93 | 1,756,462 | +1.51(+1.51%) |
Jan 25, 2018 | 101.60 | 101.69 | 100.24 | 100.41 | 718,062 | -1.36(-1.34%) |
Jan 24, 2018 | 102.30 | 102.63 | 101.47 | 101.78 | 631,674 | +0.09(+0.09%) |
Jan 23, 2018 | 101.46 | 102.02 | 101.22 | 101.69 | 589,507 | +1.33(+1.32%) |
Jan 22, 2018 | 99.83 | 100.37 | 99.49 | 100.36 | 754,608 | -0.37(-0.37%) |
Jan 19, 2018 | 100.64 | 100.78 | 100.24 | 100.73 | 923,586 | +1.36(+1.37%) |
Jan 18, 2018 | 99.47 | 99.76 | 98.86 | 99.37 | 1,009,181 | +0.43(+0.43%) |
Jan 17, 2018 | 97.96 | 99.09 | 97.80 | 98.95 | 1,097,987 | +0.45(+0.46%) |
Jan 16, 2018 | 99.65 | 100.00 | 98.29 | 98.49 | 1,041,962 | +0.49(+0.50%) |
Jan 12, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.37 | 98.46 | 97.33 | 97.57 | 2,574,698 | -2.87(-2.86%) |
Jan 10, 2018 | 100.19 | 100.44 | 793,108 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.77 | 101.86 | 100.96 | 101.59 | 579,690 | -0.57(-0.56%) |
Jan 08, 2018 | 102.42 | 102.71 | 102.12 | 102.16 | 579,305 | -1.36(-1.31%) |
Jan 05, 2018 | 102.74 | 103.67 | 102.66 | 103.52 | 534,152 | +1.14(+1.11%) |
Jan 04, 2018 | 102.14 | 102.60 | 102.07 | 102.38 | 606,024 | +1.55(+1.54%) |
Jan 03, 2018 | 100.23 | 101.17 | 100.16 | 100.83 | 568,787 | +0.82(+0.82%) |
Jan 02, 2018 | 98.98 | 100.04 | 98.89 | 100.01 | 607,470 | +0.03(+0.03%) |
Dec 29, 2017 | 99.99 | 99.99 | 99.99 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.36 | 100.57 | 99.69 | 100.02 | 548,315 | -0.62(-0.62%) |
Dec 27, 2017 | 100.33 | 100.86 | 100.19 | 100.64 | 356,792 | +0.66(+0.66%) |
Dec 26, 2017 | 100.05 | 100.11 | 99.60 | 99.99 | 177,514 | -0.20(-0.20%) |
Dec 22, 2017 | 99.92 | 100.24 | 99.62 | 100.18 | 295,057 | -0.27(-0.27%) |
Dec 21, 2017 | 100.44 | 100.97 | 100.32 | 100.45 | 415,609 | -0.25(-0.25%) |
Dec 20, 2017 | 101.23 | 101.29 | 100.20 | 100.70 | 529,309 | -1.82(-1.77%) |
Dec 19, 2017 | 102.87 | 102.94 | 101.94 | 102.51 | 479,823 | -0.64(-0.62%) |
Dec 18, 2017 | 103.50 | 103.59 | 103.06 | 103.15 | 530,771 | +1.46(+1.43%) |
Dec 15, 2017 | 101.05 | 102.07 | 100.90 | 101.69 | 959,968 | +0.43(+0.42%) |
Dec 14, 2017 | 101.75 | 102.27 | 101.27 | 101.27 | 690,573 | +0.80(+0.80%) |
Dec 13, 2017 | 100.72 | 100.99 | 100.18 | 100.47 | 365,123 | +0.20(+0.20%) |
Dec 12, 2017 | 100.09 | 100.53 | 99.84 | 100.26 | 525,415 | +0.57(+0.57%) |
Dec 11, 2017 | 99.13 | 99.76 | 99.05 | 99.69 | 615,376 | -0.46(-0.46%) |
Dec 08, 2017 | 100.63 | 100.81 | 100.04 | 100.16 | 288,736 | +0.12(+0.12%) |
Dec 07, 2017 | 99.54 | 100.23 | 99.44 | 100.04 | 394,163 | +0.20(+0.20%) |
Dec 06, 2017 | 98.53 | 100.17 | 98.32 | 99.84 | 541,733 | +0.80(+0.81%) |
Dec 05, 2017 | 98.60 | 99.76 | 98.43 | 99.04 | 599,755 | -0.12(-0.13%) |
Dec 04, 2017 | 100.24 | 100.24 | 99.11 | 99.17 | 639,607 | -0.30(-0.30%) |
Dec 01, 2017 | 99.27 | 99.82 | 98.88 | 99.47 | 742,541 | -1.40(-1.39%) |
Nov 30, 2017 | 100.97 | 101.15 | 100.34 | 100.87 | 894,636 | +0.34(+0.34%) |
Nov 29, 2017 | 102.61 | 102.61 | 100.15 | 100.53 | 690,595 | -2.27(-2.21%) |
Nov 28, 2017 | 103.31 | 103.35 | 102.54 | 102.80 | 317,681 | -0.19(-0.19%) |
Nov 27, 2017 | 103.23 | 103.45 | 102.84 | 102.99 | 442,782 | -0.60(-0.58%) |
Nov 24, 2017 | 103.06 | 103.64 | 102.91 | 103.59 | 330,516 | +2.28(+2.25%) |
Nov 22, 2017 | 102.09 | 102.91 | 101.03 | 101.31 | 432,703 | -1.28(-1.25%) |
Nov 21, 2017 | 102.26 | 102.84 | 102.21 | 102.59 | 322,496 | +1.12(+1.10%) |
Nov 20, 2017 | 101.13 | 101.68 | 101.03 | 101.47 | 336,725 | +0.25(+0.25%) |
Nov 17, 2017 | 101.53 | 101.69 | 101.08 | 101.22 | 442,428 | -0.17(-0.17%) |
Nov 16, 2017 | 100.95 | 101.45 | 100.83 | 101.39 | 548,047 | +0.94(+0.94%) |
Nov 15, 2017 | 100.17 | 100.94 | 100.04 | 100.45 | 745,983 | -0.18(-0.18%) |
Nov 14, 2017 | 100.67 | 100.77 | 100.10 | 100.63 | 489,375 | +0.63(+0.63%) |
Nov 13, 2017 | 98.79 | 100.02 | 98.72 | 100.00 | 582,249 | -0.20(-0.20%) |
Nov 10, 2017 | 100.65 | 100.66 | 99.75 | 100.19 | 547,226 | -0.05(-0.04%) |
Nov 09, 2017 | 100.16 | 100.42 | 99.43 | 100.24 | 713,964 | -1.74(-1.71%) |
Nov 08, 2017 | 101.45 | 102.15 | 101.26 | 101.98 | 546,036 | +0.34(+0.33%) |
Nov 07, 2017 | 101.90 | 102.06 | 101.30 | 101.64 | 1,281,630 | -0.69(-0.67%) |
Nov 06, 2017 | 102.76 | 102.82 | 102.04 | 102.33 | 773,986 | +0.07(+0.07%) |
Nov 03, 2017 | 102.49 | 102.53 | 102.00 | 102.26 | 1,031,558 | -0.54(-0.53%) |
Nov 02, 2017 | 103.23 | 103.34 | 102.26 | 102.80 | 660,053 | -0.67(-0.64%) |
Nov 01, 2017 | 103.55 | 104.03 | 103.16 | 103.47 | 1,029,528 | +1.84(+1.81%) |
Oct 31, 2017 | 101.65 | 101.87 | 101.06 | 101.62 | 340,471 | +0.36(+0.35%) |
Oct 30, 2017 | 100.91 | 101.29 | 100.90 | 101.27 | 449,801 | -0.31(-0.31%) |
Oct 27, 2017 | 101.78 | 101.81 | 100.98 | 101.58 | 654,384 | +0.67(+0.66%) |
Oct 26, 2017 | 100.83 | 101.43 | 100.25 | 100.91 | 630,502 | +0.57(+0.57%) |
Oct 25, 2017 | 100.75 | 101.11 | 99.95 | 100.34 | 894,285 | +0.41(+0.41%) |
Oct 24, 2017 | 99.84 | 100.12 | 99.33 | 99.93 | 629,589 | -0.02(-0.02%) |
Oct 23, 2017 | 100.17 | 100.68 | 99.89 | 99.95 | 809,443 | +0.26(+0.26%) |
Oct 20, 2017 | 100.27 | 100.30 | 99.55 | 99.69 | 872,128 | -1.22(-1.21%) |
Oct 19, 2017 | 100.01 | 101.13 | 99.49 | 100.91 | 2,022,371 | +1.45(+1.46%) |
Oct 18, 2017 | 99.81 | 99.82 | 98.90 | 99.46 | 599,011 | +0.38(+0.39%) |
Oct 17, 2017 | 98.88 | 99.19 | 98.65 | 99.08 | 369,069 | -0.44(-0.45%) |
Oct 16, 2017 | 99.75 | 99.75 | 99.27 | 99.52 | 579,505 | -0.78(-0.78%) |
Oct 13, 2017 | 100.30 | 100.71 | 100.20 | 100.31 | 387,677 | +0.06(+0.06%) |
Oct 12, 2017 | 100.16 | 100.58 | 100.13 | 100.25 | 362,522 | -0.01(-0.01%) |
Oct 11, 2017 | 99.84 | 100.38 | 99.81 | 100.25 | 587,396 | +0.28(+0.28%) |
Oct 10, 2017 | 100.08 | 100.16 | 99.50 | 99.98 | 630,499 | +0.04(+0.04%) |
Oct 09, 2017 | 99.17 | 99.94 | 99.08 | 99.94 | 886,755 | +1.19(+1.21%) |
Oct 06, 2017 | 97.74 | 98.75 | 97.74 | 98.75 | 884,662 | +0.04(+0.05%) |
Oct 05, 2017 | 98.15 | 98.72 | 97.92 | 98.71 | 645,273 | +0.71(+0.73%) |
Oct 04, 2017 | 97.97 | 98.40 | 97.82 | 97.99 | 612,547 | -0.73(-0.74%) |
Oct 03, 2017 | 98.47 | 98.96 | 98.46 | 98.72 | 425,049 | +0.34(+0.34%) |
Oct 02, 2017 | 97.86 | 98.52 | 97.83 | 98.38 | 626,314 | +0.81(+0.83%) |
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.58 | 617,396 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 465,988 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,100 | +0.05(+0.06%) |
Sep 26, 2017 | 96.19 | 96.36 | 95.55 | 96.04 | 863,910 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.44 | 96.95 | 542,523 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.36 | 97.71 | 98.13 | 521,833 | +0.57(+0.58%) |
Sep 21, 2017 | 97.57 | 97.90 | 97.22 | 97.56 | 516,543 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.28 | 96.97 | 97.80 | 715,139 | -0.38(-0.39%) |
Sep 19, 2017 | 98.46 | 98.48 | 97.94 | 98.18 | 720,419 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,634 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.66 | 816,384 | +0.48(+0.49%) |
Sep 14, 2017 | 96.92 | 97.41 | 96.74 | 97.17 | 453,269 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.80 | 97.41 | 97.71 | 659,049 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,801 | -0.22(-0.23%) |
Sep 11, 2017 | 97.49 | 98.17 | 97.44 | 98.06 | 1,201,385 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.27 | 96.37 | 956,392 | +0.26(+0.27%) |
Sep 07, 2017 | 96.03 | 96.44 | 95.76 | 96.12 | 1,174,314 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,334 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,529 | -0.52(-0.55%) |
Sep 01, 2017 | 94.07 | 94.10 | 93.66 | 93.74 | 425,525 | +0.35(+0.37%) |
Aug 31, 2017 | 93.08 | 93.53 | 92.77 | 93.39 | 858,725 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,726 | -0.22(-0.24%) |
Aug 29, 2017 | 92.63 | 93.65 | 92.57 | 93.24 | 1,037,327 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.77 | 389,382 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.85 | 93.33 | 93.54 | 425,521 | +0.45(+0.49%) |
Aug 24, 2017 | 93.61 | 93.70 | 92.95 | 93.09 | 618,245 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.69 | 93.94 | 361,683 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,065 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,320 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.28 | 548,696 | +0.24(+0.26%) |
Aug 17, 2017 | 93.94 | 94.02 | 93.02 | 93.04 | 424,526 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,009 | +0.24(+0.26%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,671 | +0.17(+0.18%) |
Aug 14, 2017 | 94.16 | 94.50 | 94.04 | 94.06 | 734,583 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.96 | 644,708 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,962 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,106 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.37 | 94.52 | 94.68 | 754,709 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.13 | 94.71 | 94.86 | 523,484 | -0.68(-0.71%) |
Aug 04, 2017 | 95.88 | 96.06 | 95.38 | 95.54 | 578,918 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.71 | 95.09 | 95.37 | 964,814 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.16 | 94.63 | 644,492 | -0.64(-0.67%) |
Aug 01, 2017 | 94.93 | 95.39 | 94.82 | 95.27 | 1,223,623 | +1.08(+1.14%) |
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,956 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,186 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.55 | 93.51 | 823,538 | -0.16(-0.17%) |
Jul 26, 2017 | 92.88 | 93.79 | 92.79 | 93.67 | 799,294 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.96 | 92.29 | 92.43 | 911,030 | +0.16(+0.17%) |
Jul 24, 2017 | 92.15 | 92.48 | 91.74 | 92.27 | 1,790,094 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.80 | 1,483,786 | -1.37(-1.46%) |
Jul 20, 2017 | 93.37 | 94.45 | 93.37 | 94.17 | 1,333,263 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.92 | 1,011,289 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.03 | 92.43 | 92.92 | 1,039,484 | -0.35(-0.37%) |
Jul 17, 2017 | 92.81 | 93.29 | 92.72 | 93.27 | 656,836 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.80 | 93.33 | 644,926 | +0.65(+0.70%) |
Jul 13, 2017 | 93.27 | 93.45 | 92.56 | 92.68 | 537,436 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,535 | +0.81(+0.88%) |
Jul 11, 2017 | 91.84 | 92.65 | 91.84 | 92.48 | 538,323 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.79 | 711,944 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,114 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,164 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.31 | 91.27 | 92.21 | 795,844 | +0.48(+0.52%) |
Jul 03, 2017 | 92.41 | 92.65 | 91.70 | 91.73 | 616,010 | -1.41(-1.52%) |
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,390 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.84 | 91.87 | 92.44 | 1,188,255 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.13 | 755,130 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.49 | 621,199 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.22 | 95.26 | 639,292 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.85 | 95.64 | 670,468 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.91 | 95.27 | 847,184 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 937,975 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,508 | -0.97(-1.02%) |
Jun 19, 2017 | 94.66 | 94.94 | 94.56 | 94.88 | 513,411 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.17 | 93.14 | 94.14 | 969,697 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,287 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.09 | 93.78 | 887,907 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.13 | 93.42 | 877,135 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,805 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.85 | 94.38 | 872,831 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.87 | 95.17 | 95.69 | 628,053 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,445 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.96 | 95.31 | 95.79 | 1,153,529 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.03 | 96.32 | 375,910 | -0.32(-0.33%) |
Jun 02, 2017 | 96.43 | 96.75 | 96.23 | 96.64 | 770,333 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,241 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.72 | 639,556 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,707 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.65 | 94.13 | 94.59 | 878,621 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.05 | 602,321 | +0.20(+0.21%) |
May 24, 2017 | 94.58 | 94.94 | 94.31 | 94.85 | 353,743 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.90 | 94.38 | 94.58 | 931,607 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.10 | 707,663 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,293 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,441 | +0.02(+0.02%) | |
May 17, 2017 | 93.13 | 93.56 | 92.47 | 92.47 | 773,673 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,372 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,225 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.15 | 91.40 | 91.99 | 625,768 | +1.09(+1.19%) |
May 11, 2017 | 90.93 | 91.05 | 90.46 | 90.90 | 733,227 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,348 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,057 | +0.32(+0.35%) |
May 08, 2017 | 90.47 | 90.80 | 90.36 | 90.71 | 552,825 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,687 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.97 | 89.05 | 89.88 | 656,808 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,188 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.47 | 89.01 | 1,102,897 | +0.38(+0.43%) |
May 01, 2017 | 88.18 | 88.78 | 88.18 | 88.63 | 591,486 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.81 | 87.96 | 838,979 | -0.46(-0.52%) |
Apr 27, 2017 | 88.09 | 88.55 | 87.90 | 88.42 | 772,157 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.74 | 87.98 | 88.03 | 1,877,769 | -1.65(-1.84%) |
Apr 25, 2017 | 89.46 | 89.79 | 88.89 | 89.68 | 1,684,131 | +0.66(+0.74%) |
Apr 24, 2017 | 88.54 | 89.53 | 88.34 | 89.02 | 2,187,459 | +3.85(+4.52%) |
Apr 21, 2017 | 85.44 | 85.47 | 85.02 | 85.17 | 1,044,559 | -0.13(-0.15%) |
Apr 20, 2017 | 85.22 | 85.62 | 85.27 | 85.30 | 776,530 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.22 | 1,049,837 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,114 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,733 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,830 | -1.02(-1.19%) |
Apr 12, 2017 | 85.29 | 85.60 | 85.09 | 85.47 | 827,609 | +0.25(+0.29%) |
Apr 11, 2017 | 85.21 | 85.40 | 84.33 | 85.23 | 958,136 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.59 | 85.19 | 85.51 | 756,790 | -0.11(-0.13%) |
Apr 07, 2017 | 85.22 | 85.74 | 85.18 | 85.63 | 510,963 | +0.22(+0.26%) |
Apr 06, 2017 | 85.29 | 85.75 | 85.12 | 85.41 | 588,086 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.51 | 582,768 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.51 | 86.16 | 86.46 | 486,579 | +0.23(+0.26%) |