Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.36 | 97.27 | 94.33 | 94.40 | 733,329 | -1.46(-1.52%) |
Apr 27, 2018 | 95.92 | 96.72 | 95.10 | 95.86 | 663,856 | -0.04(-0.05%) |
Apr 26, 2018 | 92.71 | 97.10 | 91.61 | 95.91 | 1,727,527 | +4.06(+4.42%) |
Apr 25, 2018 | 88.03 | 92.46 | 87.19 | 91.85 | 1,509,875 | +3.40(+3.84%) |
Apr 24, 2018 | 91.28 | 91.38 | 87.36 | 88.45 | 937,085 | -1.84(-2.04%) |
Apr 23, 2018 | 90.42 | 91.45 | 89.11 | 90.29 | 779,681 | -0.12(-0.14%) |
Apr 20, 2018 | 91.49 | 91.94 | 89.54 | 90.42 | 798,052 | -0.61(-0.67%) |
Apr 19, 2018 | 93.39 | 93.75 | 89.28 | 91.03 | 716,152 | -2.50(-2.67%) |
Apr 18, 2018 | 92.62 | 94.75 | 92.61 | 93.53 | 631,980 | +0.86(+0.93%) |
Apr 17, 2018 | 93.75 | 94.52 | 92.67 | 92.67 | 1,701,648 | -0.61(-0.66%) |
Apr 16, 2018 | 95.23 | 95.24 | 91.12 | 93.28 | 1,919,041 | -2.37(-2.48%) |
Apr 13, 2018 | 97.53 | 98.08 | 94.68 | 95.66 | 991,538 | -0.86(-0.89%) |
Apr 12, 2018 | 99.27 | 99.52 | 96.31 | 96.52 | 1,454,209 | -1.90(-1.93%) |
Apr 11, 2018 | 98.28 | 100.31 | 97.98 | 98.42 | 900,463 | -0.51(-0.51%) |
Apr 10, 2018 | 100.50 | 100.64 | 98.18 | 98.93 | 1,056,074 | -0.68(-0.68%) |
Apr 09, 2018 | 101.39 | 101.68 | 99.14 | 99.61 | 646,818 | -0.87(-0.87%) |
Apr 06, 2018 | 101.48 | 104.24 | 99.58 | 100.48 | 1,039,452 | -1.98(-1.94%) |
Apr 05, 2018 | 99.66 | 103.04 | 99.11 | 102.46 | 925,377 | +3.07(+3.09%) |
Apr 04, 2018 | 95.38 | 99.85 | 94.32 | 99.39 | 1,336,046 | +1.95(+2.00%) |
Apr 03, 2018 | 98.04 | 99.29 | 96.27 | 97.44 | 1,219,930 | +0.07(+0.07%) |
Apr 02, 2018 | 102.13 | 103.34 | 96.66 | 97.37 | 1,113,874 | -5.06(-4.94%) |
Mar 29, 2018 | 102.44 | 102.44 | 102.44 | 0 | +2.47(+2.47%) | |
Mar 28, 2018 | 99.36 | 101.06 | 98.34 | 99.96 | 651,183 | +0.20(+0.20%) |
Mar 27, 2018 | 99.42 | 101.33 | 98.09 | 99.77 | 1,311,406 | +0.79(+0.80%) |
Mar 26, 2018 | 99.52 | 99.93 | 95.85 | 98.98 | 1,685,613 | +1.21(+1.23%) |
Mar 23, 2018 | 101.98 | 102.32 | 97.44 | 97.77 | 1,277,535 | -4.25(-4.16%) |
Mar 22, 2018 | 105.09 | 105.50 | 101.97 | 102.02 | 1,054,491 | -4.06(-3.83%) |
Mar 21, 2018 | 109.49 | 109.88 | 103.69 | 106.08 | 1,840,744 | -3.02(-2.77%) |
Mar 20, 2018 | 109.66 | 110.55 | 108.61 | 109.10 | 550,655 | -0.06(-0.06%) |
Mar 19, 2018 | 111.32 | 112.10 | 107.91 | 109.16 | 640,454 | -2.44(-2.18%) |
Mar 16, 2018 | 108.98 | 112.02 | 108.23 | 111.60 | 1,180,722 | +4.56(+4.26%) |
Mar 15, 2018 | 109.22 | 109.92 | 106.38 | 107.04 | 1,120,014 | -1.87(-1.72%) |
Mar 14, 2018 | 110.30 | 110.49 | 108.24 | 108.91 | 894,481 | -0.93(-0.85%) |
Mar 13, 2018 | 112.61 | 113.08 | 109.22 | 109.84 | 742,810 | -2.65(-2.36%) |
Mar 12, 2018 | 112.54 | 114.70 | 111.70 | 112.49 | 1,164,546 | -0.05(-0.05%) |
Mar 09, 2018 | 107.84 | 112.78 | 106.81 | 112.54 | 1,822,577 | +5.82(+5.45%) |
Mar 08, 2018 | 112.19 | 112.74 | 102.87 | 106.72 | 4,338,005 | -1.79(-1.65%) |
Mar 07, 2018 | 108.97 | 105.59 | 108.52 | 1,757,248 | +0.71(+0.66%) | |
Mar 06, 2018 | 106.37 | 108.69 | 105.52 | 107.81 | 1,544,769 | +2.54(+2.42%) |
Mar 05, 2018 | 105.65 | 106.38 | 103.28 | 105.26 | 1,438,605 | -1.52(-1.42%) |
Mar 02, 2018 | 108.00 | 108.15 | 102.40 | 106.78 | 1,483,133 | -2.72(-2.48%) |
Mar 01, 2018 | 114.16 | 114.28 | 108.63 | 109.50 | 1,546,628 | -4.86(-4.25%) |
Feb 28, 2018 | 113.34 | 116.63 | 111.66 | 114.36 | 1,331,629 | +1.38(+1.22%) |
Feb 27, 2018 | 117.99 | 118.81 | 111.64 | 112.97 | 1,403,502 | -5.38(-4.55%) |
Feb 26, 2018 | 111.04 | 120.92 | 108.65 | 118.36 | 2,693,785 | +7.54(+6.81%) |
Feb 23, 2018 | 109.82 | 111.58 | 108.80 | 110.81 | 999,611 | +1.41(+1.29%) |
Feb 22, 2018 | 110.74 | 110.74 | 108.42 | 109.40 | 640,561 | -0.52(-0.48%) |
Feb 21, 2018 | 111.82 | 112.58 | 109.88 | 109.93 | 457,622 | -1.68(-1.51%) |
Feb 20, 2018 | 110.48 | 113.22 | 110.40 | 111.61 | 895,898 | +0.95(+0.86%) |
Feb 16, 2018 | 110.66 | 110.66 | 110.66 | 0 | -4.96(-4.29%) | |
Feb 15, 2018 | 116.74 | 117.86 | 113.67 | 115.62 | 500,277 | -0.49(-0.42%) |
Feb 14, 2018 | 113.29 | 116.45 | 112.93 | 116.10 | 732,160 | +1.84(+1.61%) |
Feb 13, 2018 | 113.94 | 115.25 | 110.37 | 114.26 | 804,967 | -0.29(-0.25%) |
Feb 12, 2018 | 113.92 | 115.63 | 110.86 | 114.55 | 797,627 | +1.46(+1.29%) |
Feb 09, 2018 | 111.50 | 114.36 | 108.58 | 113.09 | 1,008,310 | +2.63(+2.38%) |
Feb 08, 2018 | 116.12 | 116.12 | 111.10 | 110.46 | 841,966 | -5.01(-4.34%) |
Feb 07, 2018 | 116.33 | 117.10 | 114.38 | 115.47 | 742,136 | -1.25(-1.07%) |
Feb 06, 2018 | 109.95 | 117.85 | 109.46 | 116.72 | 1,237,384 | +2.30(+2.01%) |
Feb 05, 2018 | 115.23 | 118.48 | 112.82 | 114.41 | 1,117,057 | -1.90(-1.63%) |
Feb 02, 2018 | 120.44 | 121.20 | 115.91 | 116.31 | 928,583 | -5.04(-4.16%) |
Feb 01, 2018 | 120.10 | 122.90 | 118.76 | 121.35 | 661,583 | +0.20(+0.17%) |
Jan 31, 2018 | 124.38 | 125.07 | 119.53 | 121.15 | 976,541 | -2.89(-2.33%) |
Jan 30, 2018 | 122.76 | 125.55 | 122.73 | 124.04 | 711,188 | -0.93(-0.74%) |
Jan 29, 2018 | 124.11 | 128.55 | 124.11 | 124.97 | 1,516,764 | +1.02(+0.82%) |
Jan 26, 2018 | 131.65 | 131.65 | 120.78 | 123.95 | 4,513,049 | -10.29(-7.67%) |
Jan 25, 2018 | 139.49 | 140.04 | 132.12 | 134.24 | 1,456,746 | -4.96(-3.56%) |
Jan 24, 2018 | 139.02 | 143.15 | 137.22 | 139.20 | 921,439 | +0.40(+0.29%) |
Jan 23, 2018 | 139.22 | 139.78 | 137.65 | 138.80 | 499,490 | -0.25(-0.18%) |
Jan 22, 2018 | 137.66 | 139.05 | 136.66 | 139.05 | 498,390 | +1.25(+0.91%) |
Jan 19, 2018 | 135.63 | 138.44 | 134.65 | 137.80 | 575,946 | +2.49(+1.84%) |
Jan 18, 2018 | 137.43 | 138.16 | 134.54 | 135.31 | 684,744 | -2.46(-1.79%) |
Jan 17, 2018 | 135.20 | 138.22 | 134.87 | 137.77 | 452,115 | +2.60(+1.92%) |
Jan 16, 2018 | 140.02 | 140.24 | 134.96 | 135.17 | 669,615 | -3.56(-2.57%) |
Jan 12, 2018 | 138.74 | 138.74 | 138.74 | 0 | -0.22(-0.16%) | |
Jan 11, 2018 | 135.70 | 139.39 | 135.67 | 138.96 | 503,883 | +3.82(+2.83%) |
Jan 10, 2018 | 134.51 | 135.14 | 331,244 | -1.14(-0.84%) | ||
Jan 09, 2018 | 136.89 | 137.76 | 135.03 | 136.28 | 352,389 | -0.02(-0.01%) |
Jan 08, 2018 | 137.49 | 137.97 | 135.21 | 136.30 | 335,389 | -0.99(-0.72%) |
Jan 05, 2018 | 138.45 | 138.86 | 135.95 | 137.29 | 363,439 | -0.54(-0.39%) |
Jan 04, 2018 | 138.29 | 139.62 | 136.96 | 137.83 | 420,662 | -0.12(-0.08%) |
Jan 03, 2018 | 137.96 | 138.89 | 137.06 | 137.95 | 664,307 | +0.22(+0.16%) |
Jan 02, 2018 | 134.27 | 138.06 | 134.09 | 137.73 | 797,372 | +4.11(+3.08%) |
Dec 29, 2017 | 133.61 | 133.61 | 133.61 | 0 | -2.03(-1.50%) | |
Dec 28, 2017 | 134.91 | 135.77 | 133.69 | 135.64 | 282,606 | +0.81(+0.60%) |
Dec 27, 2017 | 136.21 | 136.70 | 134.65 | 134.84 | 239,676 | -0.92(-0.68%) |
Dec 26, 2017 | 134.78 | 136.03 | 134.41 | 135.76 | 240,293 | +1.16(+0.86%) |
Dec 22, 2017 | 134.94 | 135.02 | 133.57 | 134.60 | 322,935 | -0.45(-0.33%) |
Dec 21, 2017 | 135.64 | 136.74 | 134.67 | 135.05 | 381,450 | -0.87(-0.64%) |
Dec 20, 2017 | 137.41 | 137.83 | 132.99 | 135.92 | 632,035 | -0.20(-0.15%) |
Dec 19, 2017 | 136.99 | 138.17 | 135.88 | 136.12 | 593,428 | -0.18(-0.13%) |
Dec 18, 2017 | 133.87 | 136.60 | 133.87 | 136.30 | 660,259 | +3.65(+2.75%) |
Dec 15, 2017 | 131.93 | 133.46 | 131.21 | 132.64 | 636,252 | +0.94(+0.71%) |
Dec 14, 2017 | 133.61 | 134.12 | 130.97 | 131.71 | 399,717 | -1.90(-1.42%) |
Dec 13, 2017 | 132.46 | 135.11 | 132.20 | 133.61 | 517,559 | +1.48(+1.12%) |
Dec 12, 2017 | 133.19 | 134.24 | 131.77 | 132.12 | 675,155 | -0.66(-0.50%) |
Dec 11, 2017 | 133.04 | 133.54 | 131.64 | 132.78 | 447,439 | -0.84(-0.63%) |
Dec 08, 2017 | 132.65 | 134.31 | 132.48 | 133.62 | 480,028 | -0.34(-0.26%) |
Dec 07, 2017 | 132.09 | 135.58 | 131.86 | 133.97 | 476,540 | +2.63(+2.01%) |
Dec 06, 2017 | 132.47 | 133.20 | 130.93 | 131.34 | 550,054 | -1.28(-0.97%) |
Dec 05, 2017 | 131.07 | 133.74 | 130.44 | 132.62 | 863,950 | +1.14(+0.87%) |
Dec 04, 2017 | 136.21 | 136.45 | 130.95 | 131.48 | 959,116 | -2.58(-1.93%) |
Dec 01, 2017 | 135.67 | 136.93 | 133.71 | 134.06 | 938,379 | -1.73(-1.28%) |
Nov 30, 2017 | 137.77 | 138.45 | 134.31 | 135.79 | 991,001 | -1.50(-1.09%) |
Nov 29, 2017 | 137.05 | 138.72 | 135.15 | 137.29 | 1,420,368 | +0.78(+0.57%) |
Nov 28, 2017 | 134.68 | 137.48 | 131.86 | 136.52 | 3,783,915 | +16.02(+13.30%) |
Nov 27, 2017 | 122.43 | 122.69 | 120.18 | 120.49 | 1,738,139 | -0.73(-0.60%) |
Nov 24, 2017 | 121.37 | 121.69 | 120.25 | 121.22 | 211,650 | +0.15(+0.12%) |
Nov 22, 2017 | 121.86 | 121.86 | 118.80 | 121.07 | 535,543 | -0.63(-0.52%) |
Nov 21, 2017 | 119.80 | 122.03 | 119.25 | 121.69 | 611,696 | +2.17(+1.81%) |
Nov 20, 2017 | 119.17 | 120.39 | 118.81 | 119.53 | 572,362 | +1.14(+0.96%) |
Nov 17, 2017 | 116.13 | 119.07 | 116.06 | 118.39 | 580,447 | +2.37(+2.04%) |
Nov 16, 2017 | 117.53 | 117.72 | 115.49 | 116.02 | 686,906 | -0.71(-0.61%) |
Nov 15, 2017 | 115.85 | 117.46 | 114.75 | 116.72 | 650,951 | +0.19(+0.17%) |
Nov 14, 2017 | 114.51 | 117.03 | 114.51 | 116.53 | 532,470 | +1.17(+1.01%) |
Nov 13, 2017 | 114.57 | 116.07 | 114.23 | 115.36 | 560,328 | +0.50(+0.43%) |
Nov 10, 2017 | 114.54 | 116.24 | 114.35 | 114.87 | 377,312 | -0.10(-0.08%) |
Nov 09, 2017 | 114.83 | 115.65 | 113.88 | 114.97 | 699,264 | -0.21(-0.18%) |
Nov 08, 2017 | 113.17 | 115.90 | 112.57 | 115.18 | 665,416 | +1.95(+1.72%) |
Nov 07, 2017 | 118.07 | 118.23 | 112.98 | 113.23 | 1,175,770 | -4.47(-3.80%) |
Nov 06, 2017 | 120.48 | 120.48 | 117.69 | 117.71 | 849,514 | -2.80(-2.33%) |
Nov 03, 2017 | 120.32 | 121.30 | 120.01 | 120.51 | 392,165 | -0.40(-0.33%) |
Nov 02, 2017 | 121.00 | 121.30 | 117.35 | 120.91 | 791,218 | -0.09(-0.07%) |
Nov 01, 2017 | 121.72 | 122.10 | 120.33 | 121.00 | 650,538 | +0.53(+0.44%) |
Oct 31, 2017 | 119.42 | 120.59 | 119.26 | 120.47 | 567,544 | +1.36(+1.14%) |
Oct 30, 2017 | 119.06 | 119.49 | 116.81 | 119.10 | 741,655 | -0.25(-0.21%) |
Oct 27, 2017 | 118.17 | 119.42 | 117.33 | 119.35 | 524,944 | +1.52(+1.29%) |
Oct 26, 2017 | 116.87 | 118.38 | 116.27 | 117.83 | 613,462 | +1.49(+1.28%) |
Oct 25, 2017 | 116.80 | 116.80 | 114.59 | 116.34 | 657,687 | -0.33(-0.28%) |
Oct 24, 2017 | 115.73 | 117.48 | 115.66 | 116.67 | 617,585 | +1.25(+1.08%) |
Oct 23, 2017 | 117.49 | 117.49 | 115.19 | 115.42 | 468,159 | -1.07(-0.92%) |
Oct 20, 2017 | 115.73 | 117.54 | 115.07 | 116.50 | 783,526 | +1.53(+1.33%) |
Oct 19, 2017 | 114.57 | 115.78 | 114.04 | 114.96 | 510,567 | -0.30(-0.26%) |
Oct 18, 2017 | 114.95 | 115.64 | 114.39 | 115.26 | 482,739 | +0.78(+0.68%) |
Oct 17, 2017 | 115.07 | 115.83 | 114.06 | 114.48 | 835,819 | -0.62(-0.54%) |
Oct 16, 2017 | 114.30 | 115.74 | 113.08 | 115.10 | 683,858 | +1.19(+1.05%) |
Oct 13, 2017 | 113.55 | 114.22 | 112.91 | 113.91 | 422,560 | +0.83(+0.73%) |
Oct 12, 2017 | 112.53 | 113.41 | 112.27 | 113.08 | 462,900 | +0.40(+0.36%) |
Oct 11, 2017 | 113.56 | 114.41 | 112.48 | 112.68 | 619,061 | -0.52(-0.46%) |
Oct 10, 2017 | 114.53 | 114.53 | 112.88 | 113.20 | 549,774 | -0.74(-0.65%) |
Oct 09, 2017 | 113.94 | 114.54 | 113.46 | 113.94 | 508,166 | +0.12(+0.10%) |
Oct 06, 2017 | 111.72 | 114.09 | 111.42 | 113.82 | 816,829 | +1.72(+1.53%) |
Oct 05, 2017 | 111.21 | 112.49 | 110.82 | 112.10 | 925,006 | +1.06(+0.95%) |
Oct 04, 2017 | 112.71 | 112.71 | 108.24 | 111.05 | 1,214,289 | -1.92(-1.70%) |
Oct 03, 2017 | 113.20 | 114.39 | 112.63 | 112.97 | 1,072,653 | +0.20(+0.18%) |
Oct 02, 2017 | 111.36 | 112.92 | 110.45 | 112.77 | 1,646,378 | +1.73(+1.56%) |
Sep 29, 2017 | 108.82 | 112.10 | 108.50 | 111.04 | 1,582,110 | +2.50(+2.31%) |
Sep 28, 2017 | 109.24 | 109.49 | 105.38 | 108.53 | 2,840,499 | +2.72(+2.57%) |
Sep 27, 2017 | 104.26 | 106.19 | 103.47 | 105.82 | 2,120,822 | +2.42(+2.35%) |
Sep 26, 2017 | 103.42 | 104.46 | 102.54 | 103.39 | 770,897 | +0.17(+0.16%) |
Sep 25, 2017 | 102.01 | 103.58 | 101.64 | 103.22 | 769,316 | +1.86(+1.84%) |
Sep 22, 2017 | 101.84 | 102.17 | 100.54 | 101.36 | 490,914 | -0.34(-0.34%) |
Sep 21, 2017 | 100.81 | 102.60 | 100.54 | 101.71 | 427,200 | +0.77(+0.76%) |
Sep 20, 2017 | 101.26 | 101.72 | 100.46 | 100.94 | 941,473 | -0.39(-0.38%) |
Sep 19, 2017 | 100.67 | 101.45 | 99.81 | 101.33 | 439,144 | +0.81(+0.81%) |
Sep 18, 2017 | 100.20 | 102.12 | 99.89 | 100.52 | 704,456 | +0.74(+0.74%) |
Sep 15, 2017 | 99.53 | 100.79 | 99.32 | 99.78 | 786,130 | +0.26(+0.27%) |
Sep 14, 2017 | 99.26 | 100.00 | 99.21 | 99.51 | 505,818 | +0.19(+0.20%) |
Sep 13, 2017 | 97.60 | 100.21 | 97.25 | 99.32 | 811,188 | +1.65(+1.69%) |
Sep 12, 2017 | 96.88 | 97.72 | 96.01 | 97.67 | 467,608 | +0.81(+0.84%) |
Sep 11, 2017 | 97.29 | 98.48 | 96.64 | 96.86 | 604,621 | +0.11(+0.12%) |
Sep 08, 2017 | 96.04 | 96.89 | 95.44 | 96.74 | 532,061 | +0.20(+0.21%) |
Sep 07, 2017 | 98.17 | 98.34 | 96.20 | 96.54 | 544,418 | -1.45(-1.48%) |
Sep 06, 2017 | 98.14 | 99.01 | 97.22 | 97.98 | 840,749 | +0.33(+0.33%) |
Sep 05, 2017 | 96.10 | 98.26 | 95.99 | 97.66 | 1,048,732 | +1.53(+1.59%) |
Sep 01, 2017 | 96.12 | 96.32 | 94.46 | 96.13 | 497,071 | +0.33(+0.34%) |
Aug 31, 2017 | 96.29 | 97.10 | 94.55 | 95.81 | 466,303 | +0.07(+0.07%) |
Aug 30, 2017 | 94.93 | 96.13 | 94.80 | 95.74 | 618,643 | +1.05(+1.11%) |
Aug 29, 2017 | 95.16 | 95.16 | 93.50 | 94.69 | 670,233 | -1.18(-1.23%) |
Aug 28, 2017 | 92.81 | 100.22 | 92.61 | 95.87 | 3,830,631 | +4.52(+4.94%) |
Aug 25, 2017 | 92.01 | 90.99 | 91.35 | 395,713 | +0.13(+0.15%) | |
Aug 24, 2017 | 91.86 | 92.26 | 90.75 | 91.22 | 222,568 | -0.21(-0.23%) |
Aug 23, 2017 | 91.26 | 91.70 | 90.52 | 91.43 | 255,031 | -0.19(-0.21%) |
Aug 22, 2017 | 91.56 | 92.11 | 90.94 | 91.63 | 311,256 | +0.40(+0.43%) |
Aug 21, 2017 | 90.49 | 91.43 | 90.19 | 91.23 | 856,554 | +0.63(+0.70%) |
Aug 18, 2017 | 90.58 | 90.94 | 89.07 | 90.59 | 371,843 | +0.12(+0.14%) |
Aug 17, 2017 | 92.70 | 93.48 | 90.44 | 90.47 | 349,541 | -2.79(-2.99%) |
Aug 16, 2017 | 93.26 | 93.42 | 92.59 | 93.26 | 475,033 | +0.18(+0.19%) |
Aug 15, 2017 | 94.18 | 94.18 | 92.61 | 93.08 | 439,581 | -0.99(-1.05%) |
Aug 14, 2017 | 92.95 | 94.60 | 92.80 | 94.07 | 485,932 | +1.87(+2.03%) |
Aug 11, 2017 | 89.51 | 92.56 | 89.37 | 92.20 | 767,773 | +2.51(+2.80%) |
Aug 10, 2017 | 90.71 | 91.13 | 89.08 | 89.69 | 416,244 | -1.49(-1.63%) |
Aug 09, 2017 | 91.91 | 92.37 | 90.71 | 91.18 | 280,755 | -1.20(-1.30%) |
Aug 08, 2017 | 92.61 | 93.16 | 92.16 | 92.38 | 374,660 | -0.49(-0.53%) |
Aug 07, 2017 | 92.33 | 93.55 | 91.94 | 92.87 | 499,290 | +0.56(+0.60%) |
Aug 04, 2017 | 90.74 | 92.71 | 90.10 | 92.31 | 629,033 | +1.96(+2.17%) |
Aug 03, 2017 | 91.64 | 92.55 | 89.99 | 90.36 | 540,833 | -1.18(-1.29%) |
Aug 02, 2017 | 93.14 | 93.40 | 90.39 | 91.54 | 552,047 | -1.66(-1.78%) |
Aug 01, 2017 | 93.33 | 93.70 | 92.55 | 93.20 | 411,465 | +0.29(+0.31%) |
Jul 31, 2017 | 93.29 | 94.08 | 92.69 | 92.91 | 536,039 | -0.04(-0.04%) |
Jul 28, 2017 | 93.92 | 93.92 | 92.28 | 92.94 | 416,439 | -1.06(-1.13%) |
Jul 27, 2017 | 94.73 | 94.85 | 92.84 | 94.00 | 396,024 | -0.51(-0.54%) |
Jul 26, 2017 | 94.65 | 95.19 | 94.20 | 94.51 | 376,749 | +0.06(+0.07%) |
Jul 25, 2017 | 93.41 | 95.15 | 92.96 | 94.45 | 730,111 | +1.53(+1.64%) |
Jul 24, 2017 | 91.89 | 93.35 | 91.77 | 92.92 | 398,015 | +1.04(+1.13%) |
Jul 21, 2017 | 92.37 | 92.53 | 91.71 | 91.88 | 330,337 | -0.91(-0.98%) |
Jul 20, 2017 | 92.82 | 93.27 | 92.13 | 92.79 | 349,525 | +0.38(+0.41%) |
Jul 19, 2017 | 91.88 | 92.85 | 91.01 | 92.41 | 510,247 | +0.71(+0.78%) |
Jul 18, 2017 | 92.44 | 92.79 | 91.47 | 91.70 | 315,042 | -0.79(-0.86%) |
Jul 17, 2017 | 92.98 | 93.80 | 92.44 | 92.49 | 500,574 | -0.49(-0.53%) |
Jul 14, 2017 | 91.70 | 93.27 | 91.70 | 92.98 | 505,951 | +1.35(+1.47%) |
Jul 13, 2017 | 91.35 | 92.35 | 91.14 | 91.64 | 329,215 | +0.52(+0.57%) |
Jul 12, 2017 | 91.21 | 92.43 | 90.81 | 91.11 | 458,761 | +0.59(+0.65%) |
Jul 11, 2017 | 90.76 | 91.42 | 89.15 | 90.52 | 607,369 | -0.28(-0.31%) |
Jul 10, 2017 | 90.92 | 91.05 | 89.55 | 90.81 | 537,720 | -0.16(-0.17%) |
Jul 07, 2017 | 90.83 | 91.18 | 89.51 | 90.97 | 687,715 | +0.02(+0.02%) |
Jul 06, 2017 | 91.43 | 92.48 | 90.73 | 90.95 | 763,635 | -1.54(-1.67%) |
Jul 05, 2017 | 94.10 | 94.19 | 92.09 | 92.49 | 560,399 | -1.58(-1.68%) |
Jul 03, 2017 | 92.48 | 94.88 | 92.48 | 94.07 | 482,214 | +1.90(+2.06%) |
Jun 30, 2017 | 92.60 | 93.46 | 92.15 | 92.17 | 626,363 | -0.87(-0.94%) |
Jun 29, 2017 | 94.80 | 94.80 | 91.87 | 93.05 | 1,544,269 | -2.72(-2.84%) |
Jun 28, 2017 | 95.18 | 96.93 | 95.02 | 95.76 | 711,958 | +1.11(+1.17%) |
Jun 27, 2017 | 95.88 | 96.50 | 94.62 | 94.65 | 502,260 | -1.30(-1.35%) |
Jun 26, 2017 | 95.27 | 96.69 | 94.82 | 95.95 | 703,573 | +0.76(+0.80%) |
Jun 23, 2017 | 94.42 | 95.33 | 94.23 | 95.19 | 1,045,005 | +0.71(+0.75%) |
Jun 22, 2017 | 94.97 | 95.26 | 94.16 | 94.48 | 666,824 | +0.10(+0.10%) |
Jun 21, 2017 | 93.48 | 94.42 | 93.04 | 94.39 | 646,503 | +1.70(+1.84%) |
Jun 20, 2017 | 93.91 | 94.50 | 92.67 | 92.68 | 751,713 | -0.97(-1.03%) |
Jun 19, 2017 | 93.19 | 94.06 | 92.13 | 93.65 | 750,711 | +1.23(+1.33%) |
Jun 16, 2017 | 92.96 | 93.44 | 92.04 | 92.42 | 826,443 | -0.40(-0.44%) |
Jun 15, 2017 | 92.31 | 93.48 | 92.00 | 92.83 | 680,688 | -0.18(-0.20%) |
Jun 14, 2017 | 93.12 | 93.70 | 92.39 | 93.01 | 749,537 | -0.11(-0.12%) |
Jun 13, 2017 | 91.67 | 93.96 | 91.39 | 93.12 | 1,110,277 | +1.84(+2.01%) |
Jun 12, 2017 | 89.98 | 91.86 | 89.20 | 91.29 | 1,320,659 | +1.31(+1.46%) |
Jun 09, 2017 | 90.83 | 90.99 | 89.33 | 89.98 | 1,385,091 | -0.60(-0.66%) |
Jun 08, 2017 | 89.70 | 91.13 | 89.51 | 90.57 | 1,327,403 | +0.88(+0.98%) |
Jun 07, 2017 | 92.25 | 92.43 | 89.64 | 89.70 | 2,080,593 | -1.96(-2.14%) |
Jun 06, 2017 | 93.34 | 93.70 | 90.43 | 91.66 | 5,535,022 | +8.41(+10.11%) |
Jun 05, 2017 | 82.64 | 83.81 | 81.37 | 83.24 | 2,331,725 | +0.92(+1.12%) |
Jun 02, 2017 | 81.81 | 83.58 | 81.55 | 82.32 | 1,069,817 | +0.99(+1.22%) |
Jun 01, 2017 | 80.25 | 81.93 | 79.61 | 81.33 | 807,409 | +1.74(+2.19%) |
May 31, 2017 | 80.39 | 80.55 | 77.33 | 79.59 | 824,739 | -0.24(-0.30%) |
May 30, 2017 | 80.35 | 80.61 | 79.23 | 79.82 | 723,858 | -0.53(-0.66%) |
May 26, 2017 | 80.39 | 80.92 | 78.96 | 80.35 | 943,050 | -0.51(-0.63%) |
May 25, 2017 | 81.96 | 82.31 | 80.35 | 80.86 | 837,886 | -0.95(-1.16%) |
May 24, 2017 | 81.61 | 82.59 | 80.83 | 81.81 | 562,914 | +0.48(+0.59%) |
May 23, 2017 | 82.48 | 82.48 | 80.81 | 81.33 | 892,010 | -1.05(-1.27%) |
May 22, 2017 | 82.21 | 83.14 | 81.79 | 82.37 | 604,351 | +0.36(+0.44%) |
May 19, 2017 | 82.59 | 82.78 | 81.70 | 82.01 | 829,592 | -0.55(-0.67%) |
May 18, 2017 | 80.69 | 83.10 | 80.39 | 82.57 | 805,214 | +1.56(+1.93%) |
May 17, 2017 | 84.68 | 83.81 | 79.82 | 81.00 | 1,114,342 | -3.67(-4.34%) |
May 16, 2017 | 84.13 | 86.22 | 82.79 | 84.68 | 1,153,909 | +1.15(+1.38%) |
May 15, 2017 | 82.72 | 84.32 | 82.26 | 83.52 | 661,941 | +0.90(+1.09%) |
May 12, 2017 | 82.69 | 83.59 | 82.44 | 82.63 | 479,866 | -0.48(-0.58%) |
May 11, 2017 | 82.89 | 83.31 | 81.56 | 83.11 | 623,043 | +0.15(+0.18%) |
May 10, 2017 | 80.74 | 83.01 | 80.70 | 82.96 | 935,751 | +2.15(+2.65%) |
May 09, 2017 | 80.88 | 81.74 | 80.59 | 80.82 | 664,738 | +0.12(+0.15%) |
May 08, 2017 | 81.81 | 82.31 | 80.48 | 80.69 | 542,434 | -1.20(-1.46%) |
May 05, 2017 | 82.15 | 82.54 | 81.49 | 81.89 | 524,998 | +0.20(+0.25%) |
May 04, 2017 | 82.92 | 83.20 | 81.11 | 81.69 | 743,579 | -1.02(-1.23%) |
May 03, 2017 | 82.49 | 83.34 | 82.17 | 82.71 | 507,232 | -0.21(-0.25%) |
May 02, 2017 | 84.48 | 84.81 | 82.34 | 82.92 | 993,255 | -1.71(-2.02%) |