Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.09 | 71.86 | 70.09 | 70.89 | 2,239,769 | +1.07(+1.53%) |
Apr 27, 2018 | 76.55 | 77.57 | 69.16 | 69.82 | 7,337,389 | -11.56(-14.20%) |
Apr 26, 2018 | 81.92 | 82.22 | 80.98 | 81.38 | 528,999 | -0.21(-0.26%) |
Apr 25, 2018 | 81.02 | 81.72 | 80.19 | 81.59 | 489,653 | +0.24(+0.30%) |
Apr 24, 2018 | 83.57 | 84.35 | 80.69 | 81.35 | 558,396 | -2.00(-2.40%) |
Apr 23, 2018 | 83.24 | 83.80 | 82.83 | 83.35 | 499,585 | +0.48(+0.58%) |
Apr 20, 2018 | 84.05 | 84.37 | 82.48 | 82.87 | 488,531 | -0.89(-1.06%) |
Apr 19, 2018 | 84.52 | 85.48 | 83.27 | 83.76 | 496,004 | -0.71(-0.84%) |
Apr 18, 2018 | 83.89 | 84.76 | 83.57 | 84.47 | 597,402 | +1.11(+1.33%) |
Apr 17, 2018 | 83.59 | 84.17 | 82.94 | 83.36 | 423,481 | +0.03(+0.04%) |
Apr 16, 2018 | 81.71 | 83.63 | 81.19 | 83.33 | 449,935 | +1.83(+2.25%) |
Apr 13, 2018 | 82.21 | 82.34 | 81.22 | 81.50 | 1,008,090 | -0.45(-0.55%) |
Apr 12, 2018 | 81.87 | 82.22 | 80.92 | 81.95 | 555,194 | +0.42(+0.52%) |
Apr 11, 2018 | 82.35 | 82.35 | 81.35 | 81.53 | 794,764 | -1.07(-1.30%) |
Apr 10, 2018 | 84.03 | 84.52 | 82.50 | 82.60 | 1,141,115 | -0.56(-0.67%) |
Apr 09, 2018 | 82.55 | 84.09 | 82.46 | 83.16 | 652,231 | +0.74(+0.90%) |
Apr 06, 2018 | 83.57 | 83.78 | 81.69 | 82.42 | 966,658 | -1.29(-1.54%) |
Apr 05, 2018 | 83.62 | 84.51 | 82.90 | 83.71 | 745,788 | +0.24(+0.29%) |
Apr 04, 2018 | 82.23 | 83.76 | 82.23 | 83.47 | 1,087,675 | +0.07(+0.08%) |
Apr 03, 2018 | 83.70 | 84.20 | 81.23 | 83.40 | 1,460,891 | +0.17(+0.20%) |
Apr 02, 2018 | 85.29 | 85.73 | 82.56 | 83.23 | 1,097,587 | -2.46(-2.87%) |
Mar 29, 2018 | 85.69 | 85.69 | 85.69 | 0 | +1.78(+2.12%) | |
Mar 28, 2018 | 83.84 | 84.85 | 83.28 | 83.91 | 1,246,419 | +0.07(+0.08%) |
Mar 27, 2018 | 84.02 | 85.49 | 82.82 | 83.84 | 1,321,542 | +0.08(+0.10%) |
Mar 26, 2018 | 84.58 | 84.58 | 82.46 | 83.76 | 1,533,279 | +0.14(+0.17%) |
Mar 23, 2018 | 85.93 | 85.93 | 83.42 | 83.62 | 1,136,511 | -2.14(-2.50%) |
Mar 22, 2018 | 86.39 | 86.39 | 85.48 | 85.76 | 663,782 | -1.26(-1.45%) |
Mar 21, 2018 | 87.29 | 87.65 | 86.79 | 87.02 | 866,436 | -0.15(-0.17%) |
Mar 20, 2018 | 87.70 | 87.77 | 86.51 | 87.17 | 939,139 | -0.60(-0.68%) |
Mar 19, 2018 | 88.74 | 88.74 | 87.14 | 87.77 | 815,393 | -1.26(-1.42%) |
Mar 16, 2018 | 87.73 | 89.41 | 87.73 | 89.03 | 542,151 | +1.09(+1.24%) |
Mar 15, 2018 | 88.59 | 88.96 | 87.61 | 87.94 | 309,370 | -0.74(-0.83%) |
Mar 14, 2018 | 90.50 | 90.50 | 88.53 | 88.68 | 343,355 | -1.52(-1.69%) |
Mar 13, 2018 | 93.09 | 94.42 | 89.92 | 90.20 | 300,256 | -2.42(-2.61%) |
Mar 12, 2018 | 89.72 | 94.99 | 89.40 | 92.62 | 1,015,091 | +3.08(+3.44%) |
Mar 09, 2018 | 89.10 | 89.97 | 88.36 | 89.54 | 517,285 | +1.10(+1.24%) |
Mar 08, 2018 | 87.81 | 89.12 | 87.81 | 88.44 | 611,396 | +0.63(+0.72%) |
Mar 07, 2018 | 88.46 | 87.14 | 87.81 | 1,057,153 | -0.23(-0.26%) | |
Mar 06, 2018 | 89.02 | 89.30 | 87.22 | 88.04 | 505,351 | -0.99(-1.11%) |
Mar 05, 2018 | 85.86 | 89.51 | 85.29 | 89.03 | 902,827 | +2.86(+3.32%) |
Mar 02, 2018 | 86.65 | 86.95 | 85.73 | 86.17 | 1,142,222 | -1.04(-1.19%) |
Mar 01, 2018 | 88.14 | 88.77 | 86.10 | 87.21 | 1,202,092 | -0.67(-0.76%) |
Feb 28, 2018 | 89.94 | 90.77 | 87.88 | 87.88 | 493,169 | -1.95(-2.17%) |
Feb 27, 2018 | 91.35 | 91.55 | 89.66 | 89.83 | 429,594 | -1.54(-1.69%) |
Feb 26, 2018 | 92.32 | 92.32 | 90.83 | 91.37 | 429,545 | -0.38(-0.41%) |
Feb 23, 2018 | 90.12 | 91.92 | 89.51 | 91.75 | 286,276 | +2.08(+2.32%) |
Feb 22, 2018 | 91.06 | 91.83 | 89.40 | 89.67 | 459,335 | -1.53(-1.68%) |
Feb 21, 2018 | 91.23 | 92.54 | 90.69 | 91.20 | 456,695 | +0.08(+0.09%) |
Feb 20, 2018 | 92.08 | 92.08 | 90.77 | 91.12 | 554,996 | -1.06(-1.15%) |
Feb 16, 2018 | 92.18 | 92.18 | 92.18 | 0 | +0.57(+0.62%) | |
Feb 15, 2018 | 90.68 | 91.93 | 89.67 | 91.61 | 342,174 | +1.46(+1.62%) |
Feb 14, 2018 | 88.49 | 90.28 | 88.49 | 90.15 | 427,224 | +1.08(+1.21%) |
Feb 13, 2018 | 89.03 | 89.30 | 88.36 | 89.07 | 487,521 | -0.29(-0.32%) |
Feb 12, 2018 | 87.53 | 89.79 | 86.92 | 89.36 | 617,820 | +2.70(+3.12%) |
Feb 09, 2018 | 87.80 | 88.27 | 85.47 | 86.66 | 1,399,182 | -0.32(-0.37%) |
Feb 08, 2018 | 90.72 | 90.72 | 87.43 | 86.98 | 519,354 | -3.74(-4.12%) |
Feb 07, 2018 | 91.63 | 92.24 | 90.30 | 90.72 | 442,676 | -1.06(-1.15%) |
Feb 06, 2018 | 92.19 | 92.46 | 89.98 | 91.78 | 819,302 | -2.60(-2.75%) |
Feb 05, 2018 | 96.60 | 98.07 | 94.07 | 94.38 | 659,271 | -2.52(-2.60%) |
Feb 02, 2018 | 95.12 | 99.68 | 95.12 | 96.90 | 881,602 | +1.86(+1.96%) |
Feb 01, 2018 | 95.31 | 96.45 | 94.92 | 95.04 | 588,732 | -0.51(-0.53%) |
Jan 31, 2018 | 95.17 | 95.93 | 94.94 | 95.55 | 411,750 | +0.36(+0.38%) |
Jan 30, 2018 | 94.29 | 95.51 | 93.34 | 95.19 | 434,227 | +0.48(+0.51%) |
Jan 29, 2018 | 95.37 | 95.53 | 94.45 | 94.71 | 585,508 | -1.14(-1.19%) |
Jan 26, 2018 | 95.59 | 96.09 | 95.07 | 95.85 | 334,888 | +0.58(+0.61%) |
Jan 25, 2018 | 95.80 | 96.13 | 94.76 | 95.27 | 359,346 | -0.53(-0.55%) |
Jan 24, 2018 | 94.40 | 95.83 | 93.83 | 95.80 | 577,902 | +1.39(+1.47%) |
Jan 23, 2018 | 94.48 | 94.72 | 93.73 | 94.41 | 617,468 | +0.21(+0.22%) |
Jan 22, 2018 | 93.37 | 94.28 | 93.22 | 94.20 | 374,504 | +0.91(+0.98%) |
Jan 19, 2018 | 92.64 | 93.57 | 92.60 | 93.29 | 1,908,000 | +0.63(+0.68%) |
Jan 18, 2018 | 91.04 | 92.78 | 90.48 | 92.66 | 727,466 | +1.66(+1.82%) |
Jan 17, 2018 | 90.45 | 91.18 | 89.85 | 91.00 | 698,625 | +1.27(+1.42%) |
Jan 16, 2018 | 91.00 | 91.00 | 89.30 | 89.73 | 967,814 | -0.97(-1.07%) |
Jan 12, 2018 | 90.70 | 90.70 | 90.70 | 0 | +0.40(+0.44%) | |
Jan 11, 2018 | 89.07 | 90.50 | 88.61 | 90.30 | 787,497 | +1.58(+1.78%) |
Jan 10, 2018 | 87.72 | 88.72 | 1,009,962 | -0.86(-0.96%) | ||
Jan 09, 2018 | 90.00 | 90.27 | 89.28 | 89.58 | 788,266 | -0.20(-0.22%) |
Jan 08, 2018 | 89.25 | 90.76 | 88.74 | 89.78 | 863,822 | +0.85(+0.96%) |
Jan 05, 2018 | 88.58 | 89.12 | 88.15 | 88.93 | 733,244 | +0.43(+0.49%) |
Jan 04, 2018 | 90.10 | 90.41 | 88.10 | 88.50 | 791,543 | -1.13(-1.26%) |
Jan 03, 2018 | 88.86 | 91.27 | 88.31 | 89.63 | 1,104,409 | +1.09(+1.23%) |
Jan 02, 2018 | 85.43 | 88.76 | 85.22 | 88.54 | 957,338 | +3.38(+3.97%) |
Dec 29, 2017 | 85.16 | 85.16 | 85.16 | 0 | +0.10(+0.12%) | |
Dec 28, 2017 | 83.96 | 85.26 | 83.49 | 85.06 | 875,750 | +1.52(+1.82%) |
Dec 27, 2017 | 85.28 | 85.51 | 83.18 | 83.54 | 9,587,344 | -1.63(-1.91%) |
Dec 26, 2017 | 85.46 | 84.53 | 85.17 | 729,766 | -0.02(-0.02%) | |
Dec 22, 2017 | 84.20 | 85.98 | 84.20 | 85.19 | 878,644 | +0.61(+0.72%) |
Dec 21, 2017 | 81.24 | 85.55 | 81.24 | 84.58 | 1,427,402 | +3.34(+4.11%) |
Dec 20, 2017 | 82.55 | 82.55 | 80.41 | 81.24 | 1,135,208 | -0.82(-1.00%) |
Dec 19, 2017 | 84.21 | 84.24 | 82.02 | 82.06 | 988,185 | -2.27(-2.69%) |
Dec 18, 2017 | 84.29 | 85.21 | 83.73 | 84.33 | 928,391 | +0.60(+0.72%) |
Dec 15, 2017 | 84.92 | 85.25 | 83.51 | 83.73 | 955,706 | -1.16(-1.37%) |
Dec 14, 2017 | 85.67 | 85.86 | 84.15 | 84.89 | 681,789 | -0.45(-0.53%) |
Dec 13, 2017 | 85.85 | 86.15 | 84.53 | 85.34 | 729,691 | -0.14(-0.16%) |
Dec 12, 2017 | 86.27 | 86.69 | 84.75 | 85.48 | 757,900 | -0.80(-0.93%) |
Dec 11, 2017 | 84.52 | 86.64 | 84.40 | 86.28 | 1,150,542 | +1.61(+1.90%) |
Dec 08, 2017 | 85.56 | 86.02 | 84.09 | 84.67 | 919,764 | -0.86(-1.01%) |
Dec 07, 2017 | 85.08 | 87.12 | 84.74 | 85.53 | 1,105,740 | +0.34(+0.40%) |
Dec 06, 2017 | 87.85 | 87.78 | 85.08 | 85.19 | 1,365,037 | -2.59(-2.95%) |
Dec 05, 2017 | 88.99 | 89.27 | 87.58 | 87.78 | 638,999 | -1.22(-1.37%) |
Dec 04, 2017 | 89.54 | 91.13 | 88.67 | 89.00 | 1,007,677 | +0.17(+0.19%) |
Dec 01, 2017 | 86.84 | 89.71 | 86.46 | 88.83 | 942,746 | +1.88(+2.16%) |
Nov 30, 2017 | 87.74 | 88.26 | 85.70 | 86.95 | 897,435 | -0.87(-0.99%) |
Nov 29, 2017 | 86.92 | 88.05 | 86.81 | 87.82 | 567,215 | +0.75(+0.86%) |
Nov 28, 2017 | 86.40 | 87.27 | 85.23 | 87.07 | 633,559 | +1.11(+1.29%) |
Nov 27, 2017 | 87.93 | 87.93 | 85.40 | 85.96 | 687,667 | -1.96(-2.23%) |
Nov 24, 2017 | 89.04 | 89.04 | 87.28 | 87.92 | 401,785 | -1.13(-1.27%) |
Nov 22, 2017 | 89.80 | 89.80 | 88.31 | 89.05 | 561,973 | -0.72(-0.80%) |
Nov 21, 2017 | 90.25 | 91.17 | 89.59 | 89.77 | 492,649 | -0.29(-0.32%) |
Nov 20, 2017 | 90.98 | 92.25 | 89.88 | 90.06 | 652,393 | -1.03(-1.13%) |
Nov 17, 2017 | 89.44 | 91.77 | 89.44 | 91.09 | 649,942 | +1.35(+1.50%) |
Nov 16, 2017 | 88.95 | 90.09 | 87.61 | 89.74 | 660,077 | +0.81(+0.91%) |
Nov 15, 2017 | 87.70 | 88.99 | 86.30 | 88.93 | 1,559,308 | +1.05(+1.19%) |
Nov 14, 2017 | 87.93 | 88.64 | 86.93 | 87.88 | 851,546 | -1.25(-1.40%) |
Nov 13, 2017 | 88.48 | 89.17 | 87.99 | 89.13 | 262,872 | +0.64(+0.72%) |
Nov 10, 2017 | 88.21 | 89.13 | 88.14 | 88.49 | 489,050 | -0.07(-0.08%) |
Nov 09, 2017 | 87.92 | 88.76 | 86.74 | 88.56 | 557,909 | +0.83(+0.95%) |
Nov 08, 2017 | 89.22 | 89.50 | 87.55 | 87.73 | 1,051,096 | -1.78(-1.99%) |
Nov 07, 2017 | 90.85 | 91.41 | 89.28 | 89.51 | 445,430 | -1.04(-1.15%) |
Nov 06, 2017 | 87.71 | 92.53 | 87.37 | 90.55 | 1,201,836 | +3.20(+3.66%) |
Nov 03, 2017 | 88.04 | 88.87 | 85.92 | 87.35 | 686,054 | -0.65(-0.74%) |
Nov 02, 2017 | 87.52 | 88.61 | 87.11 | 88.00 | 841,888 | +0.02(+0.02%) |
Nov 01, 2017 | 87.49 | 88.71 | 87.46 | 87.98 | 951,952 | +0.69(+0.79%) |
Oct 31, 2017 | 85.41 | 88.54 | 84.38 | 87.29 | 853,370 | +1.75(+2.05%) |
Oct 30, 2017 | 83.32 | 85.86 | 83.26 | 85.54 | 1,234,989 | +2.06(+2.47%) |
Oct 27, 2017 | 84.00 | 84.43 | 81.58 | 83.48 | 2,058,650 | -0.20(-0.24%) |
Oct 26, 2017 | 88.29 | 88.29 | 83.16 | 83.68 | 2,178,835 | -7.73(-8.46%) |
Oct 25, 2017 | 90.45 | 91.47 | 89.58 | 91.41 | 919,890 | +0.92(+1.02%) |
Oct 24, 2017 | 92.36 | 92.62 | 90.43 | 90.49 | 655,084 | -2.22(-2.39%) |
Oct 23, 2017 | 93.15 | 93.57 | 92.60 | 92.71 | 754,794 | -0.79(-0.84%) |
Oct 20, 2017 | 93.46 | 93.83 | 93.09 | 93.50 | 446,909 | +0.45(+0.48%) |
Oct 19, 2017 | 92.77 | 93.26 | 92.27 | 93.05 | 507,056 | +0.05(+0.05%) |
Oct 18, 2017 | 94.32 | 94.32 | 92.97 | 93.00 | 340,578 | -0.99(-1.05%) |
Oct 17, 2017 | 94.44 | 94.98 | 93.88 | 93.99 | 285,334 | -0.62(-0.66%) |
Oct 16, 2017 | 94.46 | 95.73 | 93.87 | 94.61 | 420,135 | +0.11(+0.12%) |
Oct 13, 2017 | 94.46 | 94.94 | 92.52 | 94.50 | 611,211 | +0.10(+0.11%) |
Oct 12, 2017 | 96.25 | 96.25 | 93.51 | 94.40 | 611,754 | -2.46(-2.54%) |
Oct 11, 2017 | 96.70 | 97.25 | 95.89 | 96.86 | 411,971 | +0.50(+0.52%) |
Oct 10, 2017 | 96.15 | 96.52 | 95.61 | 96.36 | 354,124 | +0.21(+0.22%) |
Oct 09, 2017 | 96.89 | 97.31 | 95.81 | 96.15 | 443,081 | -0.85(-0.88%) |
Oct 06, 2017 | 97.81 | 98.08 | 96.84 | 97.00 | 317,268 | -0.85(-0.87%) |
Oct 05, 2017 | 97.53 | 98.51 | 97.46 | 97.85 | 516,655 | +0.33(+0.34%) |
Oct 04, 2017 | 96.58 | 97.86 | 96.11 | 97.52 | 445,069 | +0.72(+0.74%) |
Oct 03, 2017 | 94.76 | 97.02 | 94.36 | 96.80 | 681,875 | +1.85(+1.95%) |
Oct 02, 2017 | 95.31 | 95.73 | 94.71 | 94.95 | 633,482 | -0.35(-0.37%) |
Sep 29, 2017 | 94.67 | 95.43 | 94.03 | 95.30 | 575,921 | +0.79(+0.84%) |
Sep 28, 2017 | 95.37 | 95.37 | 94.15 | 94.51 | 706,255 | -0.79(-0.83%) |
Sep 27, 2017 | 94.34 | 95.69 | 93.93 | 95.30 | 406,966 | +1.02(+1.08%) |
Sep 26, 2017 | 94.32 | 94.70 | 93.91 | 94.28 | 304,564 | +0.03(+0.03%) |
Sep 25, 2017 | 94.99 | 95.49 | 93.72 | 94.25 | 589,563 | -1.37(-1.43%) |
Sep 22, 2017 | 94.76 | 95.72 | 94.55 | 95.62 | 454,911 | +0.36(+0.38%) |
Sep 21, 2017 | 97.05 | 97.05 | 95.21 | 95.26 | 599,196 | -1.65(-1.70%) |
Sep 20, 2017 | 96.86 | 98.03 | 96.08 | 96.91 | 866,892 | +0.08(+0.08%) |
Sep 19, 2017 | 97.83 | 98.33 | 96.65 | 96.83 | 826,414 | -1.17(-1.19%) |
Sep 18, 2017 | 98.08 | 98.97 | 97.43 | 98.00 | 781,658 | -0.27(-0.27%) |
Sep 15, 2017 | 99.62 | 99.98 | 97.94 | 98.27 | 3,718,207 | -1.22(-1.23%) |
Sep 14, 2017 | 101.77 | 101.77 | 99.48 | 99.49 | 1,305,188 | -2.04(-2.01%) |
Sep 13, 2017 | 100.34 | 101.71 | 99.91 | 101.53 | 913,379 | +1.19(+1.19%) |
Sep 12, 2017 | 100.27 | 101.80 | 98.59 | 100.34 | 1,094,575 | +0.45(+0.45%) |
Sep 11, 2017 | 102.77 | 103.09 | 99.75 | 99.89 | 1,335,535 | -1.82(-1.79%) |
Sep 08, 2017 | 102.92 | 103.00 | 100.71 | 101.71 | 915,495 | -0.84(-0.82%) |
Sep 07, 2017 | 103.99 | 104.66 | 101.00 | 102.55 | 1,515,979 | -1.00(-0.97%) |
Sep 06, 2017 | 101.12 | 104.25 | 100.76 | 103.55 | 919,907 | +2.04(+2.01%) |
Sep 05, 2017 | 100.25 | 101.57 | 99.83 | 101.51 | 1,042,271 | +1.02(+1.02%) |
Sep 01, 2017 | 101.41 | 101.90 | 100.39 | 100.49 | 413,232 | -1.04(-1.02%) |
Aug 31, 2017 | 100.49 | 101.70 | 100.22 | 101.53 | 376,722 | +1.07(+1.07%) |
Aug 30, 2017 | 98.66 | 100.78 | 98.66 | 100.46 | 327,447 | +1.41(+1.42%) |
Aug 29, 2017 | 98.68 | 99.39 | 98.36 | 99.05 | 426,424 | -0.30(-0.30%) |
Aug 28, 2017 | 99.37 | 99.56 | 98.73 | 99.35 | 433,717 | +0.09(+0.09%) |
Aug 25, 2017 | 100.26 | 100.28 | 99.01 | 99.26 | 452,021 | -0.62(-0.62%) |
Aug 24, 2017 | 100.67 | 100.67 | 98.58 | 99.88 | 553,620 | -0.31(-0.31%) |
Aug 23, 2017 | 100.84 | 101.46 | 100.10 | 100.19 | 543,147 | -1.61(-1.58%) |
Aug 22, 2017 | 101.88 | 102.07 | 101.09 | 101.80 | 605,970 | +0.34(+0.34%) |
Aug 21, 2017 | 100.28 | 101.52 | 100.00 | 101.46 | 609,488 | +1.32(+1.32%) |
Aug 18, 2017 | 100.38 | 100.73 | 99.17 | 100.14 | 652,687 | -0.23(-0.23%) |
Aug 17, 2017 | 102.40 | 102.48 | 100.19 | 100.37 | 594,301 | -2.10(-2.05%) |
Aug 16, 2017 | 102.06 | 102.59 | 101.36 | 102.47 | 574,239 | +0.89(+0.88%) |
Aug 15, 2017 | 102.95 | 103.49 | 101.50 | 101.58 | 767,519 | -1.51(-1.46%) |
Aug 14, 2017 | 102.43 | 104.34 | 100.96 | 103.09 | 597,188 | +1.45(+1.43%) |
Aug 11, 2017 | 101.60 | 102.23 | 100.84 | 101.64 | 480,496 | -0.18(-0.18%) |
Aug 10, 2017 | 102.52 | 103.29 | 101.48 | 101.82 | 786,016 | -0.95(-0.92%) |
Aug 09, 2017 | 99.60 | 103.32 | 98.79 | 102.77 | 1,089,214 | +2.90(+2.90%) |
Aug 08, 2017 | 98.67 | 100.70 | 98.08 | 99.87 | 696,028 | +1.41(+1.43%) |
Aug 07, 2017 | 99.17 | 99.51 | 98.24 | 98.46 | 662,842 | -0.78(-0.79%) |
Aug 04, 2017 | 99.54 | 99.88 | 99.12 | 99.24 | 572,932 | -0.32(-0.32%) |
Aug 03, 2017 | 99.88 | 100.46 | 98.93 | 99.56 | 673,589 | +0.01(+0.01%) |
Aug 02, 2017 | 99.86 | 100.05 | 98.50 | 99.55 | 584,057 | -0.33(-0.33%) |
Aug 01, 2017 | 99.63 | 100.07 | 98.45 | 99.88 | 782,166 | +0.70(+0.71%) |
Jul 31, 2017 | 97.00 | 100.82 | 97.00 | 99.18 | 1,499,321 | +4.69(+4.96%) |
Jul 28, 2017 | 92.82 | 94.85 | 92.12 | 94.49 | 605,571 | +1.15(+1.23%) |
Jul 27, 2017 | 91.17 | 95.15 | 90.98 | 93.34 | 1,609,214 | +3.22(+3.57%) |
Jul 26, 2017 | 90.17 | 90.56 | 89.61 | 90.12 | 510,192 | +0.27(+0.30%) |
Jul 25, 2017 | 90.19 | 90.42 | 89.26 | 89.85 | 565,499 | -0.17(-0.19%) |
Jul 24, 2017 | 90.68 | 90.68 | 89.60 | 90.02 | 498,535 | -0.40(-0.44%) |
Jul 21, 2017 | 89.84 | 90.90 | 89.84 | 90.42 | 576,452 | +0.39(+0.43%) |
Jul 20, 2017 | 89.91 | 90.82 | 89.39 | 90.03 | 408,168 | +0.44(+0.49%) |
Jul 19, 2017 | 89.37 | 89.89 | 88.89 | 89.59 | 419,674 | +0.54(+0.61%) |
Jul 18, 2017 | 88.82 | 89.39 | 87.71 | 89.05 | 315,462 | +0.26(+0.29%) |
Jul 17, 2017 | 88.73 | 89.41 | 88.40 | 88.79 | 554,631 | +0.22(+0.25%) |
Jul 14, 2017 | 87.84 | 88.89 | 87.06 | 88.57 | 313,843 | +0.92(+1.05%) |
Jul 13, 2017 | 88.07 | 88.07 | 87.32 | 87.65 | 296,793 | -0.19(-0.22%) |
Jul 12, 2017 | 87.58 | 88.41 | 87.52 | 87.84 | 307,530 | +0.83(+0.95%) |
Jul 11, 2017 | 86.70 | 87.73 | 84.95 | 87.01 | 631,686 | +0.42(+0.49%) |
Jul 10, 2017 | 85.71 | 86.91 | 85.71 | 86.59 | 590,915 | +0.67(+0.78%) |
Jul 07, 2017 | 85.28 | 86.30 | 84.91 | 85.92 | 995,629 | +0.57(+0.67%) |
Jul 06, 2017 | 86.00 | 84.93 | 85.35 | 369,467 | -0.65(-0.76%) | |
Jul 05, 2017 | 84.76 | 86.21 | 84.29 | 86.00 | 835,659 | +1.12(+1.32%) |
Jul 03, 2017 | 87.05 | 87.29 | 84.74 | 84.88 | 227,839 | -1.87(-2.16%) |
Jun 30, 2017 | 86.78 | 87.21 | 85.62 | 86.75 | 757,892 | +0.01(+0.01%) |
Jun 29, 2017 | 87.52 | 87.99 | 85.92 | 86.74 | 542,584 | -0.76(-0.87%) |
Jun 28, 2017 | 85.35 | 87.77 | 85.32 | 87.50 | 542,689 | +2.29(+2.69%) |
Jun 27, 2017 | 85.70 | 85.97 | 84.82 | 85.21 | 448,774 | -0.76(-0.88%) |
Jun 26, 2017 | 85.90 | 86.36 | 85.63 | 85.97 | 470,312 | +0.25(+0.29%) |
Jun 23, 2017 | 85.72 | 1,106,431 | -0.20(-0.23%) | |||
Jun 22, 2017 | 86.51 | 87.15 | 85.68 | 85.92 | 546,914 | -0.35(-0.41%) |
Jun 21, 2017 | 86.28 | 86.45 | 85.90 | 86.27 | 743,821 | +0.00(+0.00%) |
Jun 20, 2017 | 88.43 | 88.43 | 85.69 | 86.27 | 559,446 | -2.17(-2.45%) |
Jun 19, 2017 | 88.44 | 88.93 | 87.37 | 88.44 | 633,538 | +0.42(+0.48%) |
Jun 16, 2017 | 87.73 | 88.45 | 86.26 | 88.02 | 2,936,226 | +0.46(+0.53%) |
Jun 15, 2017 | 87.06 | 89.61 | 85.42 | 87.56 | 881,804 | -0.33(-0.38%) |
Jun 14, 2017 | 89.38 | 89.48 | 87.48 | 87.89 | 877,260 | -1.26(-1.41%) |
Jun 13, 2017 | 88.16 | 89.25 | 88.12 | 89.15 | 580,251 | +1.14(+1.30%) |
Jun 12, 2017 | 86.41 | 88.04 | 86.41 | 88.01 | 796,920 | +1.19(+1.37%) |
Jun 09, 2017 | 88.17 | 88.42 | 85.93 | 86.82 | 683,292 | -1.34(-1.52%) |
Jun 08, 2017 | 89.83 | 89.91 | 87.33 | 88.16 | 735,005 | -1.75(-1.95%) |
Jun 07, 2017 | 89.82 | 90.02 | 89.12 | 89.91 | 495,538 | +0.50(+0.56%) |
Jun 06, 2017 | 89.68 | 89.68 | 88.68 | 89.41 | 555,368 | -0.07(-0.08%) |
Jun 05, 2017 | 91.82 | 91.98 | 89.30 | 89.48 | 607,014 | -2.34(-2.55%) |
Jun 02, 2017 | 90.38 | 91.90 | 90.38 | 91.82 | 399,059 | +1.69(+1.88%) |
Jun 01, 2017 | 89.35 | 91.26 | 88.43 | 90.13 | 692,187 | +0.96(+1.08%) |
May 31, 2017 | 88.51 | 89.23 | 88.05 | 89.17 | 1,062,487 | +0.99(+1.12%) |
May 30, 2017 | 87.65 | 88.48 | 87.20 | 88.18 | 332,519 | +0.53(+0.60%) |
May 26, 2017 | 87.03 | 88.16 | 87.03 | 87.65 | 404,167 | +0.60(+0.69%) |
May 25, 2017 | 86.24 | 87.79 | 86.24 | 87.05 | 452,701 | +0.86(+1.00%) |
May 24, 2017 | 84.37 | 86.88 | 84.16 | 86.19 | 616,457 | +1.77(+2.10%) |
May 23, 2017 | 84.22 | 84.96 | 81.77 | 84.42 | 515,815 | +0.35(+0.42%) |
May 22, 2017 | 83.91 | 84.43 | 83.77 | 84.07 | 427,127 | +0.38(+0.45%) |
May 19, 2017 | 83.65 | 84.27 | 82.77 | 83.69 | 347,762 | -0.02(-0.02%) |
May 18, 2017 | 82.71 | 84.05 | 82.65 | 83.71 | 321,857 | +0.79(+0.95%) |
May 17, 2017 | 83.64 | 84.27 | 82.66 | 82.92 | 416,581 | -1.31(-1.56%) |
May 16, 2017 | 84.61 | 85.58 | 83.81 | 84.23 | 432,072 | -0.30(-0.35%) |
May 15, 2017 | 85.08 | 85.25 | 84.25 | 84.53 | 363,035 | -0.35(-0.41%) |
May 12, 2017 | 85.57 | 85.86 | 84.76 | 84.88 | 229,809 | -0.53(-0.62%) |
May 11, 2017 | 85.14 | 85.74 | 84.81 | 85.41 | 283,279 | -0.15(-0.18%) |
May 10, 2017 | 85.97 | 86.01 | 85.11 | 85.56 | 351,301 | -0.43(-0.50%) |
May 09, 2017 | 86.19 | 86.46 | 85.12 | 85.99 | 430,935 | +0.02(+0.02%) |
May 08, 2017 | 87.47 | 87.47 | 85.47 | 85.97 | 427,717 | -1.78(-2.03%) |
May 05, 2017 | 85.83 | 87.82 | 85.83 | 87.75 | 660,226 | +1.84(+2.14%) |
May 04, 2017 | 86.70 | 86.98 | 85.81 | 85.91 | 620,834 | -0.36(-0.42%) |
May 03, 2017 | 89.84 | 89.84 | 85.74 | 86.27 | 704,493 | -3.51(-3.91%) |
May 02, 2017 | 90.82 | 92.40 | 88.78 | 89.78 | 554,075 | -1.21(-1.33%) |