Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.90 | 90.12 | 89.05 | 89.15 | 208,397 | -0.50(-0.56%) |
Apr 27, 2018 | 88.60 | 91.65 | 87.60 | 89.65 | 360,313 | +1.60(+1.82%) |
Apr 26, 2018 | 87.90 | 88.90 | 85.95 | 88.05 | 468,643 | +3.15(+3.71%) |
Apr 25, 2018 | 84.90 | 86.20 | 84.60 | 84.90 | 149,584 | -0.05(-0.06%) |
Apr 24, 2018 | 85.00 | 86.10 | 84.65 | 84.95 | 186,529 | +0.35(+0.41%) |
Apr 23, 2018 | 84.10 | 85.00 | 83.75 | 84.60 | 83,549 | +0.65(+0.77%) |
Apr 20, 2018 | 84.85 | 85.35 | 83.95 | 83.95 | 162,838 | -1.35(-1.58%) |
Apr 19, 2018 | 86.70 | 86.70 | 85.05 | 85.30 | 83,105 | -1.60(-1.84%) |
Apr 18, 2018 | 87.10 | 87.55 | 84.40 | 86.90 | 110,515 | -0.15(-0.17%) |
Apr 17, 2018 | 86.85 | 87.45 | 86.70 | 87.05 | 128,236 | +0.70(+0.81%) |
Apr 16, 2018 | 86.00 | 87.12 | 85.35 | 86.35 | 124,084 | +0.80(+0.94%) |
Apr 13, 2018 | 86.85 | 86.85 | 85.25 | 85.55 | 62,612 | -0.95(-1.10%) |
Apr 12, 2018 | 86.25 | 86.95 | 85.10 | 86.50 | 122,739 | +1.00(+1.17%) |
Apr 11, 2018 | 85.90 | 86.50 | 85.40 | 85.50 | 137,372 | -0.70(-0.81%) |
Apr 10, 2018 | 86.10 | 86.58 | 85.15 | 86.20 | 128,833 | +1.00(+1.17%) |
Apr 09, 2018 | 85.50 | 86.65 | 84.15 | 85.20 | 184,849 | +0.25(+0.29%) |
Apr 06, 2018 | 86.05 | 87.45 | 84.30 | 84.95 | 192,437 | -1.50(-1.74%) |
Apr 05, 2018 | 86.50 | 87.10 | 85.80 | 86.45 | 123,794 | +0.40(+0.46%) |
Apr 04, 2018 | 84.15 | 86.50 | 83.60 | 86.05 | 112,565 | +1.30(+1.53%) |
Apr 03, 2018 | 83.65 | 85.25 | 83.45 | 84.75 | 181,789 | +1.40(+1.68%) |
Apr 02, 2018 | 86.90 | 87.00 | 82.75 | 83.35 | 169,009 | -3.65(-4.20%) |
Mar 29, 2018 | 87.00 | 87.00 | 87.00 | 0 | +2.95(+3.51%) | |
Mar 28, 2018 | 81.75 | 84.30 | 81.75 | 84.05 | 213,188 | +2.25(+2.75%) |
Mar 27, 2018 | 82.60 | 83.15 | 81.65 | 81.80 | 189,773 | -0.35(-0.43%) |
Mar 26, 2018 | 82.75 | 83.00 | 81.10 | 82.15 | 164,623 | +0.35(+0.43%) |
Mar 23, 2018 | 83.55 | 83.60 | 81.65 | 81.80 | 162,777 | -1.55(-1.86%) |
Mar 22, 2018 | 84.65 | 85.20 | 83.30 | 83.35 | 100,541 | -1.70(-2.00%) |
Mar 21, 2018 | 86.25 | 86.30 | 85.05 | 85.05 | 119,625 | -1.20(-1.39%) |
Mar 20, 2018 | 86.85 | 87.10 | 85.95 | 86.25 | 125,610 | -0.55(-0.63%) |
Mar 19, 2018 | 87.70 | 87.70 | 86.45 | 86.80 | 124,478 | -0.95(-1.08%) |
Mar 16, 2018 | 86.40 | 88.15 | 86.40 | 87.75 | 208,892 | +1.35(+1.56%) |
Mar 15, 2018 | 87.80 | 88.00 | 86.15 | 86.40 | 79,143 | -1.25(-1.43%) |
Mar 14, 2018 | 88.30 | 88.60 | 86.95 | 87.65 | 70,079 | -0.55(-0.62%) |
Mar 13, 2018 | 88.50 | 88.80 | 87.62 | 88.20 | 114,706 | -0.45(-0.51%) |
Mar 12, 2018 | 88.00 | 89.20 | 88.00 | 88.65 | 131,700 | +0.50(+0.57%) |
Mar 09, 2018 | 87.35 | 88.30 | 86.25 | 88.15 | 133,017 | +1.35(+1.56%) |
Mar 08, 2018 | 87.35 | 87.63 | 86.20 | 86.80 | 86,470 | -0.35(-0.40%) |
Mar 07, 2018 | 88.60 | 87.15 | 170,409 | +0.95(+1.10%) | ||
Mar 06, 2018 | 85.75 | 86.45 | 84.65 | 86.20 | 227,261 | +0.70(+0.82%) |
Mar 05, 2018 | 86.15 | 87.40 | 85.35 | 85.50 | 201,560 | -0.95(-1.10%) |
Mar 02, 2018 | 87.60 | 87.60 | 84.30 | 86.45 | 238,943 | -2.65(-2.97%) |
Mar 01, 2018 | 89.95 | 90.38 | 88.80 | 89.10 | 133,340 | -0.95(-1.05%) |
Feb 28, 2018 | 92.00 | 92.25 | 90.00 | 90.05 | 115,069 | -2.00(-2.17%) |
Feb 27, 2018 | 91.30 | 92.60 | 91.15 | 92.05 | 107,253 | +0.85(+0.93%) |
Feb 26, 2018 | 92.00 | 92.00 | 90.70 | 91.20 | 108,574 | -0.50(-0.55%) |
Feb 23, 2018 | 92.00 | 92.62 | 91.25 | 91.70 | 70,130 | +0.20(+0.22%) |
Feb 22, 2018 | 92.30 | 93.15 | 91.45 | 91.50 | 117,222 | -0.45(-0.49%) |
Feb 21, 2018 | 91.30 | 92.75 | 91.30 | 91.95 | 96,160 | +0.90(+0.99%) |
Feb 20, 2018 | 91.80 | 92.35 | 91.00 | 91.05 | 83,086 | -1.05(-1.14%) |
Feb 16, 2018 | 92.10 | 92.10 | 92.10 | 0 | -0.50(-0.54%) | |
Feb 15, 2018 | 93.75 | 93.75 | 92.10 | 92.60 | 92,379 | -0.55(-0.59%) |
Feb 14, 2018 | 93.65 | 88.67 | 93.15 | 146,749 | +2.30(+2.53%) | |
Feb 13, 2018 | 90.85 | 186,376 | -1.10(-1.20%) | |||
Feb 12, 2018 | 90.40 | 92.45 | 89.65 | 91.95 | 188,850 | +1.60(+1.77%) |
Feb 09, 2018 | 89.90 | 91.00 | 88.70 | 90.35 | 195,229 | +1.15(+1.29%) |
Feb 08, 2018 | 89.55 | 89.95 | 88.95 | 89.20 | 223,562 | -0.45(-0.50%) |
Feb 07, 2018 | 88.75 | 88.75 | 88.75 | 89.65 | 190,835 | +0.70(+0.79%) |
Feb 06, 2018 | 85.75 | 89.80 | 83.60 | 88.95 | 276,422 | +0.40(+0.45%) |
Feb 05, 2018 | 88.35 | 89.50 | 88.11 | 88.55 | 165,535 | -0.65(-0.73%) |
Feb 02, 2018 | 90.95 | 91.30 | 89.20 | 89.20 | 157,631 | -2.00(-2.19%) |
Feb 01, 2018 | 92.80 | 92.80 | 90.60 | 91.20 | 332,157 | -1.95(-2.09%) |
Jan 31, 2018 | 94.75 | 94.95 | 93.10 | 93.15 | 149,535 | -1.40(-1.48%) |
Jan 30, 2018 | 94.40 | 94.90 | 93.85 | 94.55 | 164,524 | -0.50(-0.53%) |
Jan 29, 2018 | 94.80 | 96.00 | 91.65 | 95.05 | 248,800 | -1.60(-1.66%) |
Jan 26, 2018 | 97.40 | 97.40 | 95.60 | 96.65 | 118,295 | -0.30(-0.31%) |
Jan 25, 2018 | 96.95 | 97.55 | 96.35 | 96.95 | 97,830 | +0.15(+0.15%) |
Jan 24, 2018 | 96.65 | 97.40 | 93.80 | 96.80 | 124,678 | +0.40(+0.41%) |
Jan 23, 2018 | 96.50 | 97.05 | 95.55 | 96.40 | 110,444 | -0.10(-0.10%) |
Jan 22, 2018 | 96.35 | 96.55 | 94.90 | 96.50 | 84,436 | +0.00(+0.00%) |
Jan 19, 2018 | 96.25 | 97.70 | 95.90 | 96.50 | 172,102 | +0.50(+0.52%) |
Jan 18, 2018 | 95.35 | 96.90 | 95.35 | 96.00 | 163,187 | +0.65(+0.68%) |
Jan 17, 2018 | 96.55 | 96.55 | 95.15 | 95.35 | 168,801 | -0.75(-0.78%) |
Jan 16, 2018 | 97.25 | 98.35 | 95.45 | 96.10 | 260,173 | -1.10(-1.13%) |
Jan 12, 2018 | 97.20 | 97.20 | 97.20 | 0 | +0.10(+0.10%) | |
Jan 11, 2018 | 96.45 | 97.15 | 95.70 | 97.10 | 186,345 | +1.00(+1.04%) |
Jan 10, 2018 | 95.65 | 96.30 | 94.65 | 96.10 | 182,267 | +0.25(+0.26%) |
Jan 09, 2018 | 97.95 | 98.40 | 95.55 | 95.85 | 198,382 | -1.60(-1.64%) |
Jan 08, 2018 | 96.00 | 100.55 | 95.45 | 97.45 | 440,811 | +1.60(+1.67%) |
Jan 05, 2018 | 96.60 | 97.10 | 95.50 | 95.85 | 247,842 | -0.55(-0.57%) |
Jan 04, 2018 | 96.30 | 96.95 | 95.75 | 96.40 | 103,404 | +0.25(+0.26%) |
Jan 03, 2018 | 96.00 | 96.25 | 95.15 | 96.15 | 112,700 | +0.20(+0.21%) |
Jan 02, 2018 | 96.50 | 96.80 | 95.70 | 95.95 | 120,853 | -0.40(-0.42%) |
Dec 29, 2017 | 96.35 | 96.35 | 96.35 | 0 | -0.45(-0.46%) | |
Dec 28, 2017 | 96.90 | 97.05 | 96.45 | 96.80 | 100,203 | +0.20(+0.21%) |
Dec 27, 2017 | 96.90 | 98.05 | 96.25 | 96.60 | 69,371 | -0.45(-0.46%) |
Dec 26, 2017 | 96.65 | 97.70 | 96.45 | 97.05 | 77,735 | +0.35(+0.36%) |
Dec 22, 2017 | 98.10 | 98.45 | 96.65 | 96.70 | 126,792 | -1.25(-1.28%) |
Dec 21, 2017 | 94.35 | 99.22 | 90.75 | 97.95 | 209,678 | +3.90(+4.15%) |
Dec 20, 2017 | 93.40 | 94.95 | 92.45 | 94.05 | 145,739 | +0.75(+0.80%) |
Dec 19, 2017 | 94.40 | 94.95 | 93.15 | 93.30 | 80,547 | -1.05(-1.11%) |
Dec 18, 2017 | 94.20 | 96.30 | 94.20 | 94.35 | 118,213 | +0.30(+0.32%) |
Dec 15, 2017 | 92.40 | 94.90 | 92.25 | 94.05 | 417,580 | +1.75(+1.90%) |
Dec 14, 2017 | 91.10 | 92.90 | 91.05 | 92.30 | 159,645 | +1.15(+1.26%) |
Dec 13, 2017 | 90.90 | 91.85 | 90.85 | 91.15 | 151,574 | +0.25(+0.28%) |
Dec 12, 2017 | 91.00 | 91.55 | 90.50 | 90.90 | 116,083 | -0.10(-0.11%) |
Dec 11, 2017 | 91.50 | 92.30 | 90.85 | 91.00 | 136,017 | -0.55(-0.60%) |
Dec 08, 2017 | 91.00 | 91.65 | 89.45 | 91.55 | 173,676 | +0.95(+1.05%) |
Dec 07, 2017 | 90.15 | 91.00 | 88.25 | 90.60 | 165,789 | +0.50(+0.55%) |
Dec 06, 2017 | 88.35 | 90.40 | 88.35 | 90.10 | 167,902 | +1.90(+2.15%) |
Dec 05, 2017 | 90.15 | 90.15 | 88.20 | 88.20 | 117,661 | -1.65(-1.84%) |
Dec 04, 2017 | 89.35 | 92.00 | 88.40 | 89.85 | 308,086 | +0.95(+1.07%) |
Dec 01, 2017 | 89.40 | 89.92 | 86.75 | 88.90 | 210,527 | -0.50(-0.56%) |
Nov 30, 2017 | 93.35 | 88.80 | 89.40 | 256,285 | -2.90(-3.14%) | |
Nov 29, 2017 | 90.50 | 93.50 | 90.50 | 92.30 | 162,670 | +1.95(+2.16%) |
Nov 28, 2017 | 88.25 | 90.55 | 87.70 | 90.35 | 158,146 | +2.35(+2.67%) |
Nov 27, 2017 | 88.15 | 88.90 | 87.85 | 88.00 | 179,911 | -0.30(-0.34%) |
Nov 24, 2017 | 88.45 | 89.20 | 87.70 | 88.30 | 41,248 | -0.15(-0.17%) |
Nov 22, 2017 | 88.90 | 89.20 | 87.95 | 88.45 | 77,983 | -0.40(-0.45%) |
Nov 21, 2017 | 87.50 | 88.90 | 87.05 | 88.85 | 105,757 | +1.60(+1.83%) |
Nov 20, 2017 | 90.30 | 90.40 | 86.80 | 87.25 | 217,622 | -3.10(-3.43%) |
Nov 17, 2017 | 90.10 | 91.40 | 88.50 | 90.35 | 116,059 | +0.10(+0.11%) |
Nov 16, 2017 | 88.60 | 91.00 | 87.60 | 90.25 | 157,046 | +1.80(+2.04%) |
Nov 15, 2017 | 87.45 | 88.75 | 86.90 | 88.45 | 119,753 | +0.55(+0.63%) |
Nov 14, 2017 | 88.20 | 88.40 | 87.20 | 87.90 | 71,635 | -0.40(-0.45%) |
Nov 13, 2017 | 86.85 | 88.45 | 86.50 | 88.30 | 117,537 | +0.95(+1.09%) |
Nov 10, 2017 | 88.30 | 88.65 | 87.10 | 87.35 | 130,493 | -1.00(-1.13%) |
Nov 09, 2017 | 87.80 | 89.15 | 87.75 | 88.35 | 93,833 | +0.05(+0.06%) |
Nov 08, 2017 | 86.45 | 88.50 | 86.45 | 88.30 | 111,004 | +1.40(+1.61%) |
Nov 07, 2017 | 88.00 | 88.45 | 85.40 | 86.90 | 160,141 | -1.30(-1.47%) |
Nov 06, 2017 | 87.75 | 89.30 | 87.25 | 88.20 | 207,903 | +0.40(+0.46%) |
Nov 03, 2017 | 90.55 | 90.95 | 87.70 | 87.80 | 199,804 | -2.50(-2.77%) |
Nov 02, 2017 | 93.40 | 94.35 | 89.98 | 90.30 | 173,348 | -3.45(-3.68%) |
Nov 01, 2017 | 93.70 | 94.90 | 92.85 | 93.75 | 60,869 | +0.85(+0.91%) |
Oct 31, 2017 | 92.90 | 93.10 | 91.45 | 92.90 | 112,000 | +0.70(+0.76%) |
Oct 30, 2017 | 94.35 | 94.80 | 92.05 | 92.20 | 82,885 | -2.30(-2.43%) |
Oct 27, 2017 | 95.10 | 95.50 | 93.90 | 94.50 | 124,207 | -0.75(-0.79%) |
Oct 26, 2017 | 96.55 | 97.00 | 95.05 | 95.25 | 112,225 | -0.95(-0.99%) |
Oct 25, 2017 | 95.45 | 96.60 | 95.25 | 96.20 | 106,737 | +0.75(+0.79%) |
Oct 24, 2017 | 94.15 | 95.60 | 94.15 | 95.45 | 97,222 | +1.25(+1.33%) |
Oct 23, 2017 | 94.80 | 95.00 | 93.60 | 94.20 | 91,561 | -0.20(-0.21%) |
Oct 20, 2017 | 94.50 | 94.88 | 91.15 | 94.40 | 150,633 | +0.50(+0.53%) |
Oct 19, 2017 | 93.70 | 94.40 | 93.35 | 93.90 | 108,347 | -0.45(-0.48%) |
Oct 18, 2017 | 94.80 | 94.95 | 94.00 | 94.35 | 163,735 | -0.50(-0.53%) |
Oct 17, 2017 | 95.65 | 96.30 | 94.80 | 94.85 | 147,272 | -0.75(-0.78%) |
Oct 16, 2017 | 94.30 | 96.30 | 93.70 | 95.60 | 195,636 | +1.35(+1.43%) |
Oct 13, 2017 | 92.75 | 95.50 | 91.70 | 94.25 | 290,356 | +2.05(+2.22%) |
Oct 12, 2017 | 91.50 | 92.90 | 90.50 | 92.20 | 190,980 | +1.00(+1.10%) |
Oct 11, 2017 | 90.00 | 91.65 | 90.00 | 91.20 | 180,348 | +0.80(+0.88%) |
Oct 10, 2017 | 88.60 | 91.10 | 88.25 | 90.40 | 316,288 | +1.85(+2.09%) |
Oct 09, 2017 | 88.35 | 89.40 | 86.40 | 88.55 | 314,402 | +0.75(+0.85%) |
Oct 06, 2017 | 94.80 | 95.15 | 87.25 | 87.80 | 913,932 | -9.30(-9.58%) |
Oct 05, 2017 | 98.70 | 98.70 | 96.90 | 97.10 | 218,028 | -1.60(-1.62%) |
Oct 04, 2017 | 98.35 | 99.25 | 98.30 | 98.70 | 101,449 | +0.15(+0.15%) |
Oct 03, 2017 | 98.50 | 98.72 | 97.80 | 98.55 | 105,663 | +0.10(+0.10%) |
Oct 02, 2017 | 96.85 | 98.45 | 96.70 | 98.45 | 113,745 | +1.55(+1.60%) |
Sep 29, 2017 | 97.35 | 98.20 | 96.55 | 96.90 | 118,301 | -0.40(-0.41%) |
Sep 28, 2017 | 96.25 | 97.30 | 95.80 | 97.30 | 79,992 | +1.00(+1.04%) |
Sep 27, 2017 | 95.65 | 96.50 | 94.45 | 96.30 | 115,360 | +1.10(+1.16%) |
Sep 26, 2017 | 94.35 | 95.60 | 94.35 | 95.20 | 65,213 | +0.95(+1.01%) |
Sep 25, 2017 | 93.60 | 94.50 | 93.60 | 94.25 | 55,362 | +0.30(+0.32%) |
Sep 22, 2017 | 93.50 | 94.55 | 93.50 | 93.95 | 70,319 | +0.40(+0.43%) |
Sep 21, 2017 | 93.55 | 94.20 | 93.00 | 93.55 | 54,702 | +0.05(+0.05%) |
Sep 20, 2017 | 94.15 | 94.25 | 91.11 | 93.50 | 216,800 | -0.50(-0.53%) |
Sep 19, 2017 | 95.75 | 95.98 | 93.75 | 94.00 | 123,391 | -1.55(-1.62%) |
Sep 18, 2017 | 95.10 | 95.75 | 94.70 | 95.55 | 92,160 | +0.45(+0.47%) |
Sep 15, 2017 | 95.05 | 95.80 | 94.40 | 95.10 | 225,238 | +0.30(+0.32%) |
Sep 14, 2017 | 95.30 | 95.30 | 94.10 | 94.80 | 88,189 | -0.75(-0.78%) |
Sep 13, 2017 | 96.20 | 96.45 | 95.35 | 95.55 | 112,415 | -0.55(-0.57%) |
Sep 12, 2017 | 94.30 | 96.25 | 93.75 | 96.10 | 124,669 | +2.45(+2.62%) |
Sep 11, 2017 | 93.05 | 94.55 | 92.75 | 93.65 | 120,963 | +1.45(+1.57%) |
Sep 08, 2017 | 91.40 | 92.55 | 90.95 | 92.20 | 109,687 | +0.50(+0.55%) |
Sep 07, 2017 | 91.05 | 92.40 | 90.10 | 91.70 | 186,149 | +1.05(+1.16%) |
Sep 06, 2017 | 90.70 | 90.75 | 88.75 | 90.65 | 190,970 | +0.10(+0.11%) |
Sep 05, 2017 | 91.05 | 91.70 | 89.40 | 90.55 | 141,442 | -0.25(-0.28%) |
Sep 01, 2017 | 90.70 | 91.25 | 90.05 | 90.80 | 106,379 | +0.50(+0.55%) |
Aug 31, 2017 | 89.05 | 90.45 | 89.05 | 90.30 | 156,186 | +1.25(+1.40%) |
Aug 30, 2017 | 88.55 | 89.30 | 87.45 | 89.05 | 258,476 | +0.45(+0.51%) |
Aug 29, 2017 | 95.00 | 95.35 | 88.15 | 88.60 | 544,388 | -8.25(-8.52%) |
Aug 28, 2017 | 97.45 | 97.90 | 95.85 | 96.85 | 109,466 | -0.30(-0.31%) |
Aug 25, 2017 | 97.45 | 97.90 | 96.80 | 97.15 | 109,325 | -0.45(-0.46%) |
Aug 24, 2017 | 98.75 | 99.10 | 97.40 | 97.60 | 91,402 | -0.60(-0.61%) |
Aug 23, 2017 | 99.75 | 99.85 | 98.10 | 98.20 | 128,897 | -2.30(-2.29%) |
Aug 22, 2017 | 99.85 | 100.80 | 99.15 | 100.50 | 75,907 | +1.05(+1.06%) |
Aug 21, 2017 | 99.65 | 100.30 | 99.30 | 99.45 | 116,688 | -0.35(-0.35%) |
Aug 18, 2017 | 99.30 | 100.05 | 99.10 | 99.80 | 145,135 | -0.05(-0.05%) |
Aug 17, 2017 | 100.65 | 101.30 | 97.86 | 99.85 | 144,558 | -1.30(-1.29%) |
Aug 16, 2017 | 100.25 | 101.25 | 100.00 | 101.15 | 86,390 | +1.05(+1.05%) |
Aug 15, 2017 | 100.55 | 100.55 | 99.90 | 100.10 | 91,555 | -0.40(-0.40%) |
Aug 14, 2017 | 101.05 | 102.88 | 100.20 | 100.50 | 92,645 | +0.35(+0.35%) |
Aug 11, 2017 | 100.40 | 101.30 | 99.60 | 100.15 | 117,054 | +0.15(+0.15%) |
Aug 10, 2017 | 100.05 | 100.60 | 99.55 | 100.00 | 138,753 | -0.25(-0.25%) |
Aug 09, 2017 | 99.85 | 100.80 | 99.85 | 100.25 | 113,828 | -0.20(-0.20%) |
Aug 08, 2017 | 100.90 | 101.95 | 100.40 | 100.45 | 94,084 | -0.40(-0.40%) |
Aug 07, 2017 | 100.40 | 101.15 | 100.10 | 100.85 | 62,833 | +0.05(+0.05%) |
Aug 04, 2017 | 100.15 | 101.60 | 99.65 | 100.80 | 109,393 | +0.60(+0.60%) |
Aug 03, 2017 | 100.15 | 100.90 | 99.60 | 100.20 | 92,812 | +0.05(+0.05%) |
Aug 02, 2017 | 100.80 | 101.20 | 100.00 | 100.15 | 123,630 | -0.50(-0.50%) |
Aug 01, 2017 | 101.00 | 101.00 | 98.91 | 100.65 | 151,448 | -0.10(-0.10%) |
Jul 31, 2017 | 99.95 | 100.95 | 99.60 | 100.75 | 145,620 | +0.85(+0.85%) |
Jul 28, 2017 | 99.50 | 100.65 | 97.10 | 99.90 | 132,609 | -0.30(-0.30%) |
Jul 27, 2017 | 99.70 | 100.30 | 99.10 | 100.20 | 195,979 | +0.75(+0.75%) |
Jul 26, 2017 | 99.75 | 100.35 | 99.03 | 99.45 | 224,087 | -0.10(-0.10%) |
Jul 25, 2017 | 98.50 | 100.16 | 98.05 | 99.55 | 203,961 | +1.30(+1.32%) |
Jul 24, 2017 | 98.65 | 98.65 | 96.81 | 98.25 | 197,393 | -0.90(-0.91%) |
Jul 21, 2017 | 98.60 | 99.45 | 97.90 | 99.15 | 133,429 | +0.90(+0.92%) |
Jul 20, 2017 | 97.50 | 97.65 | 98.25 | 135,121 | +0.75(+0.77%) | |
Jul 19, 2017 | 95.95 | 98.00 | 95.90 | 97.50 | 212,790 | +2.10(+2.20%) |
Jul 18, 2017 | 94.25 | 95.85 | 93.95 | 95.40 | 182,392 | +1.05(+1.11%) |
Jul 17, 2017 | 93.50 | 94.95 | 93.00 | 94.35 | 151,890 | +1.15(+1.23%) |
Jul 14, 2017 | 91.80 | 93.65 | 90.05 | 93.20 | 127,360 | +1.25(+1.36%) |
Jul 13, 2017 | 91.35 | 92.15 | 91.10 | 91.95 | 125,818 | +0.95(+1.04%) |
Jul 12, 2017 | 89.65 | 91.20 | 89.45 | 91.00 | 146,362 | +1.75(+1.96%) |
Jul 11, 2017 | 94.90 | 95.38 | 88.75 | 89.25 | 251,205 | -5.35(-5.66%) |
Jul 10, 2017 | 98.00 | 98.00 | 94.10 | 94.60 | 242,413 | +0.35(+0.37%) |
Jul 07, 2017 | 92.10 | 94.45 | 91.12 | 94.25 | 187,585 | +2.20(+2.39%) |
Jul 06, 2017 | 91.05 | 92.60 | 90.05 | 92.05 | 132,556 | +0.35(+0.38%) |
Jul 05, 2017 | 93.65 | 94.95 | 91.70 | 91.70 | 112,943 | -2.05(-2.19%) |
Jul 03, 2017 | 94.25 | 94.70 | 93.65 | 93.75 | 44,985 | -0.35(-0.37%) |
Jun 30, 2017 | 92.95 | 94.85 | 92.70 | 94.10 | 92,474 | +1.45(+1.57%) |
Jun 29, 2017 | 93.75 | 94.10 | 92.40 | 92.65 | 105,087 | -0.95(-1.01%) |
Jun 28, 2017 | 93.70 | 94.50 | 93.30 | 93.60 | 115,779 | +0.40(+0.43%) |
Jun 27, 2017 | 93.50 | 94.05 | 93.05 | 93.20 | 67,043 | -0.35(-0.37%) |
Jun 26, 2017 | 94.00 | 94.65 | 93.47 | 93.55 | 74,093 | -0.25(-0.27%) |
Jun 23, 2017 | 92.90 | 94.10 | 92.90 | 93.80 | 733,534 | +1.00(+1.08%) |
Jun 22, 2017 | 91.00 | 92.85 | 90.72 | 92.80 | 131,598 | +1.75(+1.92%) |
Jun 21, 2017 | 91.35 | 93.05 | 90.05 | 91.05 | 112,856 | -0.45(-0.49%) |
Jun 20, 2017 | 91.85 | 92.60 | 91.45 | 91.50 | 116,789 | -0.55(-0.60%) |
Jun 19, 2017 | 93.50 | 93.70 | 91.80 | 92.05 | 125,831 | -1.10(-1.18%) |
Jun 16, 2017 | 93.45 | 93.60 | 92.50 | 93.15 | 291,755 | -0.75(-0.80%) |
Jun 15, 2017 | 94.65 | 95.00 | 93.60 | 93.90 | 158,286 | -1.75(-1.83%) |
Jun 14, 2017 | 96.20 | 96.25 | 95.05 | 95.65 | 116,001 | -0.35(-0.36%) |
Jun 13, 2017 | 96.25 | 96.30 | 95.30 | 96.00 | 80,261 | +0.10(+0.10%) |
Jun 12, 2017 | 96.00 | 97.30 | 95.45 | 95.90 | 83,962 | +0.00(+0.00%) |
Jun 09, 2017 | 95.95 | 96.85 | 95.15 | 95.90 | 142,069 | +0.35(+0.37%) |
Jun 08, 2017 | 94.00 | 95.65 | 93.20 | 95.55 | 95,824 | +1.70(+1.81%) |
Jun 07, 2017 | 92.22 | 94.10 | 92.22 | 93.85 | 83,852 | +0.40(+0.43%) |
Jun 06, 2017 | 93.50 | 94.15 | 93.30 | 93.45 | 78,229 | -0.75(-0.80%) |
Jun 05, 2017 | 95.20 | 95.20 | 93.80 | 94.20 | 71,954 | -0.70(-0.74%) |
Jun 02, 2017 | 93.65 | 95.75 | 93.00 | 94.90 | 172,168 | +1.50(+1.61%) |
Jun 01, 2017 | 91.30 | 93.40 | 91.15 | 93.40 | 123,812 | +2.40(+2.64%) |
May 31, 2017 | 90.80 | 91.20 | 89.75 | 91.00 | 131,419 | +0.45(+0.50%) |
May 30, 2017 | 89.90 | 90.80 | 88.72 | 90.55 | 117,575 | +0.55(+0.61%) |
May 26, 2017 | 89.90 | 90.30 | 89.50 | 90.00 | 83,949 | +0.10(+0.11%) |
May 25, 2017 | 89.50 | 90.40 | 85.50 | 89.90 | 140,230 | +0.60(+0.67%) |
May 24, 2017 | 90.05 | 90.40 | 88.65 | 89.30 | 184,792 | -0.75(-0.83%) |
May 23, 2017 | 90.90 | 90.90 | 90.00 | 90.05 | 134,931 | -0.60(-0.66%) |
May 22, 2017 | 90.50 | 91.65 | 90.20 | 90.65 | 120,572 | +0.40(+0.44%) |
May 19, 2017 | 90.30 | 91.00 | 89.70 | 90.25 | 182,755 | -0.20(-0.22%) |
May 18, 2017 | 90.65 | 91.95 | 90.05 | 90.45 | 165,890 | -1.85(-2.00%) |
May 17, 2017 | 94.25 | 94.30 | 92.30 | 92.30 | 116,006 | -2.75(-2.89%) |
May 16, 2017 | 95.40 | 95.55 | 94.95 | 95.05 | 79,050 | -0.50(-0.52%) |
May 15, 2017 | 92.70 | 96.65 | 92.60 | 95.55 | 201,151 | +3.60(+3.92%) |
May 12, 2017 | 93.75 | 93.75 | 91.55 | 91.95 | 85,487 | -1.95(-2.08%) |
May 11, 2017 | 94.90 | 95.10 | 93.85 | 93.90 | 87,820 | -1.30(-1.37%) |
May 10, 2017 | 94.60 | 95.50 | 94.20 | 95.20 | 75,752 | +0.30(+0.32%) |
May 09, 2017 | 94.85 | 95.15 | 94.00 | 94.90 | 90,590 | +0.35(+0.37%) |
May 08, 2017 | 94.75 | 95.15 | 91.52 | 94.55 | 120,153 | -0.20(-0.21%) |
May 05, 2017 | 94.10 | 94.85 | 93.60 | 94.75 | 92,747 | +0.80(+0.85%) |
May 04, 2017 | 92.40 | 94.00 | 92.40 | 93.95 | 93,374 | +1.80(+1.95%) |
May 03, 2017 | 93.40 | 93.65 | 91.90 | 92.15 | 128,405 | -1.55(-1.65%) |
May 02, 2017 | 94.10 | 94.79 | 93.75 | 93.70 | 119,964 | -0.70(-0.74%) |