Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.68 | 92.45 | 90.72 | 91.07 | 352,277 | -0.69(-0.76%) |
Apr 27, 2018 | 92.42 | 93.16 | 91.01 | 91.76 | 475,619 | -0.35(-0.38%) |
Apr 26, 2018 | 92.96 | 94.40 | 90.45 | 92.11 | 548,915 | -0.42(-0.45%) |
Apr 25, 2018 | 94.05 | 95.68 | 91.68 | 92.53 | 860,449 | -2.03(-2.15%) |
Apr 24, 2018 | 96.03 | 96.19 | 93.65 | 94.56 | 452,819 | -0.77(-0.81%) |
Apr 23, 2018 | 94.53 | 96.21 | 93.93 | 95.33 | 400,546 | +0.91(+0.97%) |
Apr 20, 2018 | 96.39 | 96.39 | 93.74 | 94.42 | 328,962 | -1.97(-2.04%) |
Apr 19, 2018 | 97.92 | 97.92 | 95.57 | 96.39 | 248,272 | -1.58(-1.61%) |
Apr 18, 2018 | 98.20 | 99.13 | 97.69 | 97.96 | 324,464 | +0.34(+0.35%) |
Apr 17, 2018 | 98.38 | 98.41 | 96.88 | 97.62 | 219,209 | -0.66(-0.67%) |
Apr 16, 2018 | 97.90 | 99.12 | 97.58 | 98.28 | 303,598 | +0.99(+1.02%) |
Apr 13, 2018 | 98.12 | 98.12 | 96.48 | 97.29 | 175,747 | -0.33(-0.34%) |
Apr 12, 2018 | 96.03 | 97.96 | 94.89 | 97.62 | 283,025 | +1.69(+1.76%) |
Apr 11, 2018 | 97.16 | 97.65 | 95.17 | 95.93 | 289,905 | -1.62(-1.67%) |
Apr 10, 2018 | 96.56 | 98.43 | 95.41 | 97.55 | 392,770 | +1.84(+1.93%) |
Apr 09, 2018 | 96.57 | 96.86 | 95.56 | 95.71 | 220,909 | -0.23(-0.24%) |
Apr 06, 2018 | 97.17 | 98.42 | 94.83 | 95.94 | 268,639 | -1.82(-1.87%) |
Apr 05, 2018 | 95.77 | 98.13 | 94.65 | 97.76 | 342,220 | +2.62(+2.76%) |
Apr 04, 2018 | 91.28 | 95.46 | 90.72 | 95.14 | 444,490 | +2.61(+2.82%) |
Apr 03, 2018 | 92.35 | 94.05 | 92.22 | 92.53 | 500,097 | +0.76(+0.83%) |
Apr 02, 2018 | 95.29 | 95.76 | 90.88 | 91.77 | 432,939 | -3.72(-3.90%) |
Mar 29, 2018 | 95.49 | 95.49 | 95.49 | 0 | +1.33(+1.41%) | |
Mar 28, 2018 | 94.19 | 95.13 | 92.95 | 94.16 | 543,652 | +0.21(+0.22%) |
Mar 27, 2018 | 96.59 | 96.67 | 93.63 | 93.95 | 303,550 | -2.43(-2.52%) |
Mar 26, 2018 | 96.39 | 96.70 | 94.85 | 96.39 | 336,965 | +1.11(+1.17%) |
Mar 23, 2018 | 95.84 | 97.00 | 95.02 | 95.27 | 206,827 | -0.05(-0.05%) |
Mar 22, 2018 | 96.47 | 97.31 | 95.19 | 95.32 | 290,245 | -1.73(-1.78%) |
Mar 21, 2018 | 96.87 | 98.86 | 96.87 | 97.05 | 198,943 | +0.01(+0.01%) |
Mar 20, 2018 | 94.74 | 97.74 | 94.38 | 97.04 | 372,798 | -2.56(-2.57%) |
Mar 19, 2018 | 100.88 | 101.22 | 98.26 | 99.60 | 236,307 | -1.28(-1.27%) |
Mar 16, 2018 | 100.05 | 101.93 | 99.47 | 100.88 | 353,338 | +0.87(+0.87%) |
Mar 15, 2018 | 101.94 | 102.30 | 99.52 | 100.01 | 187,754 | -1.61(-1.58%) |
Mar 14, 2018 | 103.19 | 101.19 | 101.61 | 196,303 | +0.53(+0.53%) | |
Mar 13, 2018 | 102.31 | 103.18 | 100.57 | 101.08 | 183,697 | -0.73(-0.72%) |
Mar 12, 2018 | 101.65 | 103.61 | 101.13 | 101.81 | 247,941 | +0.18(+0.18%) |
Mar 09, 2018 | 100.00 | 102.20 | 98.80 | 101.63 | 210,556 | +2.76(+2.80%) |
Mar 08, 2018 | 100.39 | 100.70 | 98.58 | 98.87 | 255,428 | -1.14(-1.14%) |
Mar 07, 2018 | 100.52 | 98.50 | 100.01 | 226,791 | -0.59(-0.58%) | |
Mar 06, 2018 | 98.62 | 101.07 | 97.55 | 100.59 | 274,056 | +1.97(+2.00%) |
Mar 05, 2018 | 97.33 | 99.22 | 96.59 | 98.62 | 257,035 | +0.82(+0.84%) |
Mar 02, 2018 | 97.19 | 98.22 | 95.00 | 97.80 | 382,084 | -0.28(-0.29%) |
Mar 01, 2018 | 98.48 | 100.36 | 97.40 | 98.08 | 457,146 | -0.36(-0.37%) |
Feb 28, 2018 | 102.07 | 102.16 | 98.44 | 98.44 | 563,584 | -3.48(-3.41%) |
Feb 27, 2018 | 105.06 | 106.33 | 101.22 | 101.92 | 385,338 | -2.96(-2.82%) |
Feb 26, 2018 | 105.67 | 105.74 | 103.54 | 104.88 | 254,388 | -0.42(-0.40%) |
Feb 23, 2018 | 104.94 | 105.81 | 103.80 | 105.29 | 214,185 | +1.02(+0.98%) |
Feb 22, 2018 | 104.19 | 104.27 | 187,979 | -0.81(-0.78%) | ||
Feb 21, 2018 | 104.13 | 106.26 | 103.04 | 105.08 | 306,014 | +1.35(+1.30%) |
Feb 20, 2018 | 104.71 | 106.45 | 103.36 | 103.74 | 361,863 | -1.55(-1.47%) |
Feb 16, 2018 | 105.28 | 105.28 | 105.28 | 0 | -0.13(-0.13%) | |
Feb 15, 2018 | 106.91 | 107.78 | 103.01 | 105.42 | 512,108 | -0.25(-0.23%) |
Feb 14, 2018 | 111.62 | 111.62 | 103.49 | 105.66 | 1,244,279 | -6.20(-5.54%) |
Feb 13, 2018 | 111.36 | 113.00 | 109.35 | 111.86 | 369,921 | +0.14(+0.13%) |
Feb 12, 2018 | 111.06 | 113.02 | 109.23 | 111.72 | 185,806 | +1.26(+1.14%) |
Feb 09, 2018 | 109.73 | 111.54 | 106.30 | 110.46 | 240,325 | +1.70(+1.56%) |
Feb 08, 2018 | 111.07 | 111.61 | 108.88 | 108.76 | 222,628 | -1.73(-1.56%) |
Feb 07, 2018 | 111.10 | 111.10 | 109.18 | 110.49 | 217,031 | -0.65(-0.59%) |
Feb 06, 2018 | 107.08 | 112.31 | 106.08 | 111.14 | 271,096 | +0.71(+0.64%) |
Feb 05, 2018 | 113.10 | 113.67 | 108.52 | 110.43 | 188,094 | -3.54(-3.11%) |
Feb 02, 2018 | 116.89 | 117.89 | 113.63 | 113.97 | 163,061 | -3.44(-2.93%) |
Feb 01, 2018 | 118.20 | 118.33 | 115.96 | 117.41 | 211,429 | -0.99(-0.84%) |
Jan 31, 2018 | 119.95 | 120.39 | 117.28 | 118.41 | 213,437 | -0.71(-0.60%) |
Jan 30, 2018 | 118.53 | 120.06 | 117.26 | 119.12 | 135,802 | -0.41(-0.34%) |
Jan 29, 2018 | 119.73 | 121.28 | 119.32 | 119.53 | 152,359 | -0.41(-0.34%) |
Jan 26, 2018 | 118.96 | 120.20 | 117.88 | 119.93 | 177,095 | +1.18(+1.00%) |
Jan 25, 2018 | 119.34 | 119.36 | 117.51 | 118.75 | 154,167 | +0.09(+0.08%) |
Jan 24, 2018 | 118.68 | 119.23 | 116.83 | 118.65 | 139,650 | +0.41(+0.35%) |
Jan 23, 2018 | 118.37 | 118.85 | 116.56 | 118.25 | 122,388 | -0.51(-0.43%) |
Jan 22, 2018 | 116.54 | 118.76 | 116.19 | 118.76 | 131,874 | +2.07(+1.78%) |
Jan 19, 2018 | 114.48 | 116.87 | 113.88 | 116.68 | 152,147 | +1.99(+1.74%) |
Jan 18, 2018 | 114.22 | 116.09 | 113.49 | 114.69 | 231,085 | +0.96(+0.84%) |
Jan 17, 2018 | 115.23 | 115.81 | 113.51 | 113.74 | 148,145 | -1.28(-1.11%) |
Jan 16, 2018 | 118.49 | 119.19 | 113.71 | 115.02 | 209,444 | -2.94(-2.49%) |
Jan 12, 2018 | 117.95 | 117.95 | 117.95 | 0 | +1.39(+1.20%) | |
Jan 11, 2018 | 114.81 | 116.97 | 113.74 | 116.56 | 167,974 | +2.30(+2.02%) |
Jan 10, 2018 | 114.26 | 189,431 | +0.05(+0.04%) | |||
Jan 09, 2018 | 116.55 | 116.55 | 114.06 | 114.21 | 241,674 | -1.86(-1.60%) |
Jan 08, 2018 | 114.04 | 117.53 | 114.04 | 116.07 | 381,665 | +3.49(+3.10%) |
Jan 05, 2018 | 110.79 | 112.77 | 110.79 | 112.58 | 293,905 | +1.99(+1.80%) |
Jan 04, 2018 | 110.67 | 111.57 | 109.14 | 110.59 | 273,863 | -0.01(-0.01%) |
Jan 03, 2018 | 109.06 | 111.25 | 109.06 | 110.60 | 301,884 | +1.60(+1.47%) |
Jan 02, 2018 | 107.97 | 109.26 | 107.85 | 109.00 | 304,866 | +1.36(+1.27%) |
Dec 29, 2017 | 107.63 | 107.63 | 107.63 | 0 | -0.25(-0.23%) | |
Dec 28, 2017 | 107.80 | 108.13 | 106.65 | 107.88 | 219,578 | +0.36(+0.33%) |
Dec 27, 2017 | 109.71 | 109.73 | 107.47 | 107.52 | 171,722 | -2.12(-1.94%) |
Dec 26, 2017 | 109.21 | 109.86 | 108.38 | 109.64 | 174,249 | +0.25(+0.22%) |
Dec 22, 2017 | 110.67 | 110.69 | 109.09 | 109.40 | 381,549 | -1.17(-1.05%) |
Dec 21, 2017 | 113.16 | 113.25 | 110.14 | 110.56 | 389,298 | -2.44(-2.16%) |
Dec 20, 2017 | 113.58 | 114.43 | 111.92 | 113.01 | 155,356 | +0.09(+0.08%) |
Dec 19, 2017 | 115.35 | 115.35 | 112.59 | 112.91 | 168,278 | -1.77(-1.55%) |
Dec 18, 2017 | 113.37 | 116.26 | 113.37 | 114.68 | 202,867 | +2.49(+2.22%) |
Dec 15, 2017 | 110.77 | 113.17 | 110.77 | 112.19 | 497,565 | +1.80(+1.63%) |
Dec 14, 2017 | 114.39 | 114.39 | 109.64 | 110.39 | 298,520 | -3.52(-3.09%) |
Dec 13, 2017 | 113.39 | 114.86 | 112.83 | 113.92 | 197,401 | +0.40(+0.35%) |
Dec 12, 2017 | 115.73 | 115.93 | 113.43 | 113.52 | 247,146 | -1.66(-1.44%) |
Dec 11, 2017 | 114.04 | 115.53 | 112.61 | 115.18 | 221,809 | +1.11(+0.97%) |
Dec 08, 2017 | 114.62 | 116.19 | 112.79 | 114.07 | 215,937 | +0.00(+0.00%) |
Dec 07, 2017 | 113.28 | 115.37 | 113.28 | 214,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 113.74 | 114.92 | 112.04 | 113.34 | 219,407 | -0.24(-0.21%) |
Dec 05, 2017 | 116.19 | 116.49 | 113.24 | 113.58 | 277,698 | -2.29(-1.98%) |
Dec 04, 2017 | 112.67 | 113.37 | 112.64 | 115.87 | 313,965 | +4.49(+4.03%) |
Dec 01, 2017 | 111.11 | 111.71 | 109.31 | 111.38 | 207,498 | +0.24(+0.21%) |
Nov 30, 2017 | 111.76 | 112.25 | 110.28 | 111.14 | 222,740 | -0.11(-0.10%) |
Nov 29, 2017 | 110.51 | 113.10 | 109.95 | 111.25 | 304,194 | +1.07(+0.97%) |
Nov 28, 2017 | 109.61 | 110.42 | 107.85 | 110.18 | 175,467 | +0.89(+0.82%) |
Nov 27, 2017 | 109.07 | 110.63 | 108.69 | 109.29 | 140,377 | +0.10(+0.10%) |
Nov 24, 2017 | 108.28 | 110.06 | 106.92 | 109.19 | 81,987 | +1.16(+1.07%) |
Nov 22, 2017 | 108.90 | 109.28 | 107.81 | 108.03 | 113,881 | -0.66(-0.61%) |
Nov 21, 2017 | 107.64 | 108.73 | 106.37 | 108.69 | 151,625 | +1.14(+1.06%) |
Nov 20, 2017 | 107.09 | 107.97 | 106.65 | 107.56 | 162,335 | +0.75(+0.70%) |
Nov 17, 2017 | 106.86 | 107.75 | 106.55 | 106.81 | 224,027 | -0.31(-0.29%) |
Nov 16, 2017 | 107.94 | 108.55 | 106.84 | 107.12 | 161,969 | -0.17(-0.16%) |
Nov 15, 2017 | 107.16 | 108.27 | 106.30 | 107.29 | 85,270 | -0.54(-0.50%) |
Nov 14, 2017 | 106.98 | 108.29 | 106.50 | 107.83 | 130,322 | +0.73(+0.68%) |
Nov 13, 2017 | 107.52 | 108.68 | 106.72 | 107.10 | 129,215 | -0.83(-0.77%) |
Nov 10, 2017 | 107.23 | 108.90 | 106.17 | 107.94 | 268,376 | +0.13(+0.12%) |
Nov 09, 2017 | 106.58 | 107.94 | 105.93 | 107.80 | 263,289 | +0.51(+0.48%) |
Nov 08, 2017 | 107.79 | 108.55 | 106.71 | 107.29 | 138,680 | -1.17(-1.08%) |
Nov 07, 2017 | 110.05 | 110.58 | 107.28 | 108.47 | 187,530 | -1.60(-1.45%) |
Nov 06, 2017 | 109.80 | 111.07 | 109.52 | 110.06 | 131,710 | +0.30(+0.28%) |
Nov 03, 2017 | 110.38 | 111.32 | 109.41 | 109.76 | 177,563 | -0.54(-0.49%) |
Nov 02, 2017 | 108.68 | 111.58 | 107.71 | 110.30 | 230,563 | +2.58(+2.40%) |
Nov 01, 2017 | 107.63 | 108.26 | 105.85 | 107.72 | 228,089 | +0.73(+0.68%) |
Oct 31, 2017 | 106.48 | 108.23 | 106.48 | 106.99 | 261,086 | +0.39(+0.36%) |
Oct 30, 2017 | 105.73 | 107.08 | 105.01 | 106.60 | 236,327 | +0.04(+0.03%) |
Oct 27, 2017 | 103.85 | 106.80 | 103.34 | 106.56 | 380,797 | +2.39(+2.30%) |
Oct 26, 2017 | 101.55 | 105.78 | 100.76 | 104.17 | 463,576 | +0.65(+0.63%) |
Oct 25, 2017 | 106.22 | 106.99 | 99.26 | 103.52 | 1,083,884 | -7.14(-6.45%) |
Oct 24, 2017 | 108.73 | 110.99 | 108.51 | 110.66 | 307,981 | +2.39(+2.21%) |
Oct 23, 2017 | 109.61 | 109.66 | 108.11 | 108.27 | 124,126 | -1.43(-1.30%) |
Oct 20, 2017 | 109.85 | 110.24 | 108.36 | 109.69 | 139,778 | +0.68(+0.62%) |
Oct 19, 2017 | 110.20 | 110.23 | 108.47 | 109.01 | 157,036 | -1.60(-1.44%) |
Oct 18, 2017 | 109.58 | 111.23 | 109.19 | 110.61 | 192,390 | +1.50(+1.38%) |
Oct 17, 2017 | 108.38 | 109.76 | 107.93 | 109.11 | 196,092 | +0.78(+0.72%) |
Oct 16, 2017 | 108.47 | 109.16 | 107.29 | 108.33 | 149,269 | -0.11(-0.11%) |
Oct 13, 2017 | 109.18 | 109.90 | 107.97 | 108.45 | 141,430 | -0.29(-0.27%) |
Oct 12, 2017 | 110.13 | 110.68 | 107.67 | 108.74 | 322,912 | -1.63(-1.48%) |
Oct 11, 2017 | 112.78 | 113.17 | 109.75 | 110.37 | 234,242 | -2.25(-2.00%) |
Oct 10, 2017 | 111.54 | 112.69 | 110.70 | 112.62 | 183,170 | +1.57(+1.41%) |
Oct 09, 2017 | 111.75 | 112.61 | 110.92 | 111.06 | 180,961 | -1.13(-1.01%) |
Oct 06, 2017 | 111.75 | 112.49 | 110.96 | 112.19 | 183,455 | +0.42(+0.38%) |
Oct 05, 2017 | 113.92 | 113.94 | 111.22 | 111.76 | 275,701 | -2.43(-2.13%) |
Oct 04, 2017 | 115.15 | 116.40 | 113.12 | 114.19 | 268,681 | -0.92(-0.80%) |
Oct 03, 2017 | 116.14 | 116.75 | 114.81 | 115.11 | 310,148 | +0.08(+0.07%) |
Oct 02, 2017 | 113.91 | 115.33 | 112.52 | 115.03 | 246,292 | +1.30(+1.14%) |
Sep 29, 2017 | 112.06 | 113.89 | 111.58 | 113.73 | 311,484 | +1.57(+1.40%) |
Sep 28, 2017 | 112.12 | 112.36 | 109.69 | 112.16 | 227,963 | +0.29(+0.26%) |
Sep 27, 2017 | 113.49 | 110.73 | 111.87 | 339,455 | +0.32(+0.29%) | |
Sep 26, 2017 | 110.11 | 112.01 | 109.91 | 111.55 | 280,600 | +1.49(+1.36%) |
Sep 25, 2017 | 110.10 | 111.38 | 109.03 | 110.05 | 206,875 | -0.02(-0.02%) |
Sep 22, 2017 | 108.47 | 110.29 | 107.87 | 110.07 | 233,203 | +2.00(+1.85%) |
Sep 21, 2017 | 107.75 | 108.52 | 106.79 | 108.07 | 142,143 | +0.65(+0.61%) |
Sep 20, 2017 | 106.70 | 107.90 | 105.60 | 107.42 | 166,664 | +0.89(+0.83%) |
Sep 19, 2017 | 106.41 | 107.10 | 105.26 | 106.53 | 138,978 | +0.51(+0.48%) |
Sep 18, 2017 | 107.95 | 108.31 | 105.75 | 106.02 | 172,836 | -1.64(-1.52%) |
Sep 15, 2017 | 106.81 | 108.20 | 106.58 | 107.65 | 379,285 | +1.23(+1.15%) |
Sep 14, 2017 | 105.88 | 107.91 | 104.72 | 106.42 | 235,056 | +0.32(+0.30%) |
Sep 13, 2017 | 103.97 | 106.72 | 103.97 | 106.10 | 193,078 | +1.99(+1.92%) |
Sep 12, 2017 | 104.66 | 104.74 | 103.09 | 104.11 | 169,105 | +0.17(+0.16%) |
Sep 11, 2017 | 104.33 | 105.25 | 103.66 | 103.94 | 266,415 | -0.49(-0.47%) |
Sep 08, 2017 | 103.16 | 104.73 | 102.36 | 104.43 | 212,257 | +1.01(+0.98%) |
Sep 07, 2017 | 103.14 | 103.98 | 101.65 | 103.42 | 179,905 | +0.79(+0.77%) |
Sep 06, 2017 | 102.94 | 103.09 | 100.99 | 102.62 | 225,297 | +0.20(+0.19%) |
Sep 05, 2017 | 102.42 | 103.34 | 100.77 | 102.42 | 158,699 | -0.19(-0.18%) |
Sep 01, 2017 | 102.25 | 104.55 | 101.74 | 102.61 | 254,341 | +0.52(+0.51%) |
Aug 31, 2017 | 100.20 | 103.46 | 100.07 | 102.09 | 355,428 | +2.40(+2.41%) |
Aug 30, 2017 | 97.15 | 99.87 | 96.50 | 99.69 | 202,654 | +2.79(+2.88%) |
Aug 29, 2017 | 96.47 | 97.62 | 95.62 | 96.90 | 312,942 | -0.32(-0.33%) |
Aug 28, 2017 | 97.98 | 98.04 | 96.36 | 97.22 | 129,342 | -0.23(-0.23%) |
Aug 25, 2017 | 96.78 | 97.89 | 96.04 | 97.45 | 162,540 | +1.26(+1.31%) |
Aug 24, 2017 | 98.29 | 99.26 | 95.58 | 96.19 | 139,661 | -1.11(-1.14%) |
Aug 23, 2017 | 98.67 | 99.62 | 97.20 | 97.30 | 149,682 | -1.84(-1.86%) |
Aug 22, 2017 | 98.31 | 100.20 | 97.73 | 99.14 | 233,038 | +1.13(+1.16%) |
Aug 21, 2017 | 97.13 | 99.23 | 96.01 | 98.01 | 193,246 | +0.87(+0.90%) |
Aug 18, 2017 | 95.50 | 97.95 | 95.25 | 97.14 | 227,865 | +0.76(+0.78%) |
Aug 17, 2017 | 97.33 | 98.05 | 95.90 | 96.38 | 290,244 | -1.00(-1.03%) |
Aug 16, 2017 | 99.13 | 100.40 | 97.28 | 97.39 | 235,673 | -1.25(-1.27%) |
Aug 15, 2017 | 97.82 | 98.97 | 95.82 | 98.63 | 239,997 | +0.60(+0.61%) |
Aug 14, 2017 | 98.82 | 99.31 | 97.60 | 98.04 | 289,328 | -0.08(-0.08%) |
Aug 11, 2017 | 96.86 | 99.35 | 96.65 | 98.11 | 247,644 | +0.49(+0.50%) |
Aug 10, 2017 | 98.61 | 98.69 | 96.62 | 97.62 | 222,494 | -1.34(-1.36%) |
Aug 09, 2017 | 97.53 | 99.03 | 95.87 | 98.96 | 248,120 | +1.54(+1.58%) |
Aug 08, 2017 | 99.94 | 102.29 | 96.98 | 97.42 | 432,525 | -0.91(-0.92%) |
Aug 07, 2017 | 96.22 | 98.52 | 95.91 | 98.33 | 259,426 | +1.57(+1.63%) |
Aug 04, 2017 | 94.61 | 97.16 | 93.94 | 96.75 | 267,139 | +2.64(+2.81%) |
Aug 03, 2017 | 93.05 | 94.64 | 93.05 | 94.11 | 287,414 | +0.80(+0.86%) |
Aug 02, 2017 | 95.30 | 95.69 | 92.41 | 93.31 | 340,888 | -2.54(-2.65%) |
Aug 01, 2017 | 98.11 | 98.11 | 94.92 | 95.85 | 365,477 | -1.50(-1.54%) |
Jul 31, 2017 | 101.18 | 101.18 | 94.58 | 97.35 | 597,814 | -3.54(-3.50%) |
Jul 28, 2017 | 96.41 | 103.17 | 93.48 | 100.88 | 987,001 | +6.55(+6.95%) |
Jul 27, 2017 | 94.75 | 95.20 | 93.46 | 94.33 | 368,467 | -0.08(-0.08%) |
Jul 26, 2017 | 93.85 | 94.75 | 92.40 | 94.41 | 220,307 | +0.57(+0.60%) |
Jul 25, 2017 | 92.75 | 94.25 | 91.66 | 93.84 | 306,113 | +1.09(+1.18%) |
Jul 24, 2017 | 93.51 | 93.51 | 91.70 | 92.75 | 306,350 | -0.74(-0.79%) |
Jul 21, 2017 | 94.43 | 94.95 | 92.29 | 93.48 | 263,732 | -0.90(-0.95%) |
Jul 20, 2017 | 94.36 | 95.11 | 93.71 | 94.38 | 229,183 | +0.00(+0.00%) |
Jul 19, 2017 | 92.91 | 94.71 | 92.91 | 94.38 | 206,103 | +1.90(+2.05%) |
Jul 18, 2017 | 93.60 | 93.60 | 91.96 | 92.48 | 226,776 | -1.67(-1.77%) |
Jul 17, 2017 | 92.82 | 94.86 | 92.17 | 94.15 | 275,571 | +1.45(+1.57%) |
Jul 14, 2017 | 94.28 | 94.92 | 91.07 | 92.70 | 294,889 | -1.47(-1.56%) |
Jul 13, 2017 | 93.34 | 95.70 | 91.98 | 94.17 | 550,433 | +0.60(+0.64%) |
Jul 12, 2017 | 87.87 | 93.98 | 87.84 | 93.57 | 1,284,772 | +7.80(+9.09%) |
Jul 11, 2017 | 84.42 | 86.14 | 83.73 | 85.77 | 287,315 | +1.66(+1.97%) |
Jul 10, 2017 | 85.72 | 85.72 | 82.88 | 84.11 | 399,287 | -2.08(-2.42%) |
Jul 07, 2017 | 85.26 | 86.51 | 84.14 | 86.19 | 443,098 | +1.24(+1.47%) |
Jul 06, 2017 | 87.61 | 88.19 | 84.36 | 84.95 | 400,707 | -2.97(-3.38%) |
Jul 05, 2017 | 89.57 | 90.24 | 87.06 | 87.92 | 286,626 | -2.16(-2.40%) |
Jul 03, 2017 | 89.57 | 91.62 | 89.38 | 90.08 | 155,414 | +1.24(+1.39%) |
Jun 30, 2017 | 88.35 | 89.35 | 87.24 | 88.84 | 192,665 | +0.79(+0.90%) |
Jun 29, 2017 | 86.59 | 88.20 | 86.05 | 88.05 | 175,264 | +1.57(+1.81%) |
Jun 28, 2017 | 87.11 | 88.84 | 86.26 | 86.49 | 172,451 | +0.25(+0.30%) |
Jun 27, 2017 | 85.64 | 87.20 | 83.59 | 86.23 | 225,491 | +0.59(+0.69%) |
Jun 26, 2017 | 83.20 | 86.04 | 83.19 | 85.64 | 278,657 | +2.87(+3.46%) |
Jun 23, 2017 | 83.31 | 83.31 | 82.11 | 82.77 | 313,979 | -0.81(-0.97%) |
Jun 22, 2017 | 82.55 | 84.09 | 81.13 | 83.58 | 333,087 | +1.07(+1.29%) |
Jun 21, 2017 | 84.06 | 84.86 | 81.44 | 82.52 | 311,466 | -0.62(-0.75%) |
Jun 20, 2017 | 84.53 | 85.04 | 82.90 | 83.14 | 374,006 | -1.50(-1.77%) |
Jun 19, 2017 | 83.71 | 85.52 | 82.72 | 84.64 | 269,517 | +1.13(+1.35%) |
Jun 16, 2017 | 88.12 | 88.33 | 82.15 | 83.51 | 819,827 | -7.93(-8.67%) |
Jun 15, 2017 | 89.99 | 92.45 | 89.56 | 91.44 | 199,535 | +0.40(+0.43%) |
Jun 14, 2017 | 90.79 | 91.45 | 89.09 | 91.04 | 166,250 | +0.15(+0.17%) |
Jun 13, 2017 | 91.55 | 91.55 | 88.51 | 90.89 | 264,741 | -0.21(-0.23%) |
Jun 12, 2017 | 88.49 | 91.92 | 88.31 | 91.10 | 356,645 | +3.03(+3.44%) |
Jun 09, 2017 | 86.19 | 88.23 | 85.65 | 88.07 | 321,080 | +1.98(+2.30%) |
Jun 08, 2017 | 87.90 | 88.79 | 85.19 | 86.09 | 328,897 | -2.18(-2.47%) |
Jun 07, 2017 | 87.96 | 90.06 | 87.94 | 88.27 | 252,116 | +0.74(+0.84%) |
Jun 06, 2017 | 85.62 | 87.85 | 85.02 | 87.53 | 190,749 | +1.12(+1.30%) |
Jun 05, 2017 | 86.63 | 87.50 | 85.91 | 86.41 | 119,228 | -0.30(-0.35%) |
Jun 02, 2017 | 87.64 | 88.47 | 86.59 | 86.71 | 207,416 | -1.31(-1.49%) |
Jun 01, 2017 | 85.68 | 88.80 | 85.24 | 88.02 | 248,089 | +2.37(+2.76%) |
May 31, 2017 | 85.63 | 85.77 | 82.92 | 85.66 | 148,091 | +0.43(+0.51%) |
May 30, 2017 | 86.40 | 86.91 | 85.11 | 85.22 | 143,614 | -1.33(-1.54%) |
May 26, 2017 | 84.88 | 86.75 | 84.37 | 86.55 | 115,902 | +1.33(+1.56%) |
May 25, 2017 | 86.30 | 86.98 | 84.55 | 85.22 | 144,009 | -0.25(-0.30%) |
May 24, 2017 | 84.65 | 86.19 | 84.41 | 85.48 | 142,424 | +0.31(+0.37%) |
May 23, 2017 | 85.41 | 85.41 | 84.06 | 85.17 | 182,259 | -0.41(-0.48%) |
May 22, 2017 | 85.65 | 86.45 | 84.81 | 85.58 | 214,289 | +0.37(+0.43%) |
May 19, 2017 | 84.95 | 86.20 | 84.67 | 85.21 | 254,233 | +0.31(+0.37%) |
May 18, 2017 | 83.15 | 85.22 | 83.15 | 84.90 | 250,168 | +1.63(+1.96%) |
May 17, 2017 | 86.23 | 85.54 | 82.88 | 83.27 | 279,992 | -2.96(-3.43%) |
May 16, 2017 | 86.09 | 86.60 | 84.78 | 86.23 | 234,159 | +0.43(+0.51%) |
May 15, 2017 | 84.92 | 87.00 | 84.12 | 85.80 | 154,413 | +1.17(+1.38%) |
May 12, 2017 | 85.15 | 85.28 | 83.88 | 84.63 | 205,174 | -1.16(-1.35%) |
May 11, 2017 | 86.03 | 86.57 | 84.07 | 85.79 | 306,717 | -1.14(-1.31%) |
May 10, 2017 | 85.62 | 87.18 | 84.86 | 86.93 | 210,425 | +0.97(+1.13%) |
May 09, 2017 | 86.65 | 87.56 | 85.56 | 85.96 | 262,166 | -0.81(-0.93%) |
May 08, 2017 | 86.51 | 87.68 | 85.97 | 86.77 | 315,187 | +0.22(+0.25%) |
May 05, 2017 | 85.02 | 86.58 | 84.57 | 86.55 | 206,624 | +1.80(+2.13%) |
May 04, 2017 | 84.98 | 85.45 | 84.54 | 84.75 | 245,086 | -0.25(-0.30%) |
May 03, 2017 | 84.60 | 85.93 | 84.15 | 85.00 | 347,904 | -0.15(-0.18%) |
May 02, 2017 | 89.31 | 89.65 | 85.02 | 85.15 | 798,670 | -4.36(-4.87%) |