Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.84 | 84.84 | 81.03 | 81.46 | 8,569,584 | -3.69(-4.34%) |
May 30, 2018 | 84.81 | 85.56 | 83.71 | 85.15 | 2,680,783 | +0.48(+0.56%) |
May 29, 2018 | 84.78 | 85.77 | 84.38 | 84.68 | 2,490,524 | -0.51(-0.60%) |
May 25, 2018 | 85.19 | 85.19 | 85.19 | 0 | +0.89(+1.05%) | |
May 24, 2018 | 84.48 | 84.69 | 83.73 | 84.30 | 1,934,464 | -0.15(-0.18%) |
May 23, 2018 | 84.58 | 84.77 | 84.10 | 84.45 | 2,298,227 | -0.19(-0.22%) |
May 22, 2018 | 84.63 | 85.56 | 84.10 | 84.64 | 2,165,742 | +0.05(+0.06%) |
May 21, 2018 | 84.11 | 84.63 | 83.59 | 84.59 | 2,577,227 | +0.85(+1.01%) |
May 18, 2018 | 84.72 | 84.72 | 83.27 | 83.74 | 3,094,390 | -0.97(-1.14%) |
May 17, 2018 | 84.81 | 85.27 | 84.18 | 84.71 | 2,209,491 | -0.02(-0.02%) |
May 16, 2018 | 84.08 | 84.86 | 83.91 | 84.73 | 2,074,570 | +0.72(+0.86%) |
May 15, 2018 | 84.06 | 84.44 | 82.89 | 84.01 | 2,686,738 | -0.65(-0.76%) |
May 14, 2018 | 84.80 | 84.90 | 84.12 | 84.65 | 1,802,201 | -0.08(-0.10%) |
May 11, 2018 | 84.14 | 85.03 | 83.80 | 84.73 | 3,314,505 | +0.86(+1.03%) |
May 10, 2018 | 83.34 | 84.25 | 83.34 | 83.87 | 1,525,894 | +0.62(+0.75%) |
May 09, 2018 | 82.83 | 83.55 | 82.08 | 83.25 | 1,870,628 | +0.98(+1.19%) |
May 08, 2018 | 83.34 | 83.68 | 82.16 | 82.27 | 2,268,031 | -1.06(-1.27%) |
May 07, 2018 | 84.06 | 84.20 | 82.79 | 83.33 | 1,782,774 | -0.46(-0.55%) |
May 04, 2018 | 82.76 | 84.16 | 82.59 | 83.79 | 1,883,049 | +1.11(+1.35%) |
May 03, 2018 | 81.78 | 83.43 | 81.60 | 82.67 | 2,426,198 | +1.03(+1.27%) |
May 02, 2018 | 83.02 | 83.25 | 81.39 | 81.64 | 3,174,055 | -1.73(-2.07%) |
May 01, 2018 | 83.18 | 83.70 | 82.40 | 83.37 | 2,478,411 | -0.27(-0.32%) |
Apr 30, 2018 | 84.59 | 84.81 | 83.23 | 83.64 | 3,688,392 | -0.78(-0.93%) |
Apr 27, 2018 | 82.71 | 84.72 | 82.67 | 84.42 | 2,741,691 | +1.47(+1.77%) |
Apr 26, 2018 | 82.67 | 83.55 | 82.45 | 82.95 | 3,280,384 | +0.31(+0.38%) |
Apr 25, 2018 | 80.82 | 83.37 | 80.82 | 82.63 | 4,980,490 | +1.53(+1.89%) |
Apr 24, 2018 | 78.90 | 81.99 | 78.43 | 81.10 | 7,703,099 | +1.52(+1.91%) |
Apr 23, 2018 | 80.99 | 82.12 | 78.78 | 79.58 | 9,479,569 | -1.22(-1.51%) |
Apr 20, 2018 | 83.01 | 83.18 | 79.90 | 80.80 | 6,390,216 | -2.67(-3.20%) |
Apr 19, 2018 | 84.63 | 84.81 | 82.52 | 83.47 | 5,058,513 | -2.58(-2.99%) |
Apr 18, 2018 | 86.41 | 86.89 | 86.01 | 86.05 | 3,427,505 | -0.06(-0.07%) |
Apr 17, 2018 | 86.49 | 86.58 | 85.22 | 86.11 | 2,984,527 | -0.17(-0.20%) |
Apr 16, 2018 | 85.90 | 86.89 | 85.71 | 86.28 | 2,782,989 | +0.78(+0.92%) |
Apr 13, 2018 | 85.92 | 86.16 | 85.32 | 85.49 | 2,462,606 | -0.26(-0.30%) |
Apr 12, 2018 | 87.11 | 87.49 | 85.74 | 85.75 | 1,872,504 | -1.32(-1.51%) |
Apr 11, 2018 | 87.25 | 87.84 | 86.75 | 87.07 | 1,979,013 | -0.55(-0.63%) |
Apr 10, 2018 | 87.85 | 88.47 | 87.38 | 87.62 | 1,719,882 | +0.09(+0.10%) |
Apr 09, 2018 | 87.87 | 88.58 | 86.94 | 87.53 | 2,460,936 | -0.19(-0.22%) |
Apr 06, 2018 | 88.15 | 89.77 | 86.94 | 87.72 | 2,268,711 | -0.65(-0.74%) |
Apr 05, 2018 | 88.33 | 88.79 | 87.30 | 88.38 | 3,065,397 | +0.10(+0.11%) |
Apr 04, 2018 | 86.80 | 88.79 | 86.41 | 88.28 | 2,919,885 | +1.14(+1.31%) |
Apr 03, 2018 | 86.65 | 87.42 | 86.03 | 87.14 | 3,022,699 | +0.64(+0.74%) |
Apr 02, 2018 | 88.65 | 88.95 | 86.07 | 86.50 | 2,474,228 | -2.46(-2.76%) |
Mar 29, 2018 | 88.96 | 88.96 | 88.96 | 0 | +0.54(+0.61%) | |
Mar 28, 2018 | 87.16 | 88.83 | 87.01 | 88.42 | 3,270,584 | +1.58(+1.82%) |
Mar 27, 2018 | 85.23 | 87.88 | 85.11 | 86.83 | 3,128,852 | +1.57(+1.84%) |
Mar 26, 2018 | 85.53 | 86.05 | 84.97 | 85.27 | 2,747,782 | +0.66(+0.78%) |
Mar 23, 2018 | 87.10 | 87.19 | 84.48 | 84.60 | 3,666,213 | -2.21(-2.55%) |
Mar 22, 2018 | 87.35 | 88.29 | 86.77 | 86.82 | 2,755,044 | -0.74(-0.85%) |
Mar 21, 2018 | 88.70 | 88.83 | 86.92 | 87.56 | 3,762,031 | -1.39(-1.56%) |
Mar 20, 2018 | 89.98 | 90.40 | 88.71 | 88.95 | 1,864,263 | -0.78(-0.87%) |
Mar 19, 2018 | 90.53 | 91.08 | 89.40 | 89.73 | 1,775,218 | -0.75(-0.83%) |
Mar 16, 2018 | 89.97 | 90.70 | 89.58 | 90.49 | 4,766,411 | +0.87(+0.97%) |
Mar 15, 2018 | 89.82 | 90.29 | 89.23 | 89.61 | 2,110,541 | -0.11(-0.13%) |
Mar 14, 2018 | 91.45 | 91.83 | 89.46 | 89.73 | 3,095,513 | -1.52(-1.66%) |
Mar 13, 2018 | 91.60 | 92.14 | 91.03 | 91.24 | 1,946,127 | -0.08(-0.09%) |
Mar 12, 2018 | 90.31 | 91.85 | 90.19 | 91.33 | 3,903,372 | +0.90(+1.00%) |
Mar 09, 2018 | 90.81 | 91.41 | 89.92 | 90.42 | 2,095,002 | -0.09(-0.10%) |
Mar 08, 2018 | 89.65 | 90.52 | 89.47 | 90.51 | 2,086,761 | +1.04(+1.16%) |
Mar 07, 2018 | 89.13 | 89.47 | 1,578,578 | -1.03(-1.14%) | ||
Mar 06, 2018 | 90.56 | 90.85 | 88.88 | 90.50 | 2,516,969 | -0.10(-0.11%) |
Mar 05, 2018 | 89.79 | 90.97 | 89.68 | 90.60 | 2,301,044 | +0.50(+0.56%) |
Mar 02, 2018 | 89.03 | 90.24 | 89.03 | 90.10 | 2,338,002 | +0.84(+0.94%) |
Mar 01, 2018 | 88.86 | 90.18 | 88.53 | 89.26 | 2,287,091 | +0.46(+0.52%) |
Feb 28, 2018 | 90.65 | 90.84 | 88.76 | 88.80 | 2,885,060 | -1.14(-1.26%) |
Feb 27, 2018 | 91.45 | 91.69 | 89.93 | 89.93 | 2,448,761 | -1.70(-1.85%) |
Feb 26, 2018 | 91.18 | 91.77 | 90.63 | 91.63 | 1,560,169 | +0.65(+0.71%) |
Feb 23, 2018 | 90.64 | 90.98 | 90.09 | 90.98 | 1,612,000 | +0.67(+0.74%) |
Feb 22, 2018 | 90.31 | 1,520,347 | +0.70(+0.78%) | |||
Feb 21, 2018 | 91.61 | 91.88 | 89.56 | 89.61 | 2,707,873 | -2.01(-2.19%) |
Feb 20, 2018 | 92.47 | 92.47 | 90.82 | 91.62 | 2,305,513 | -1.32(-1.42%) |
Feb 16, 2018 | 92.94 | 92.94 | 92.94 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.56 | 92.81 | 90.08 | 92.72 | 2,607,740 | +2.47(+2.74%) |
Feb 14, 2018 | 89.84 | 90.90 | 89.64 | 90.24 | 2,096,879 | +0.06(+0.06%) |
Feb 13, 2018 | 90.03 | 90.19 | 2,362,730 | -0.81(-0.89%) | ||
Feb 12, 2018 | 89.87 | 91.97 | 89.66 | 91.00 | 3,366,680 | +1.79(+2.00%) |
Feb 09, 2018 | 89.94 | 89.94 | 87.67 | 89.21 | 4,250,670 | -0.20(-0.22%) |
Feb 08, 2018 | 89.95 | 90.76 | 88.97 | 89.41 | 3,489,066 | -0.54(-0.60%) |
Feb 07, 2018 | 91.36 | 92.08 | 89.86 | 89.95 | 3,016,058 | -1.42(-1.56%) |
Feb 06, 2018 | 88.47 | 91.70 | 88.28 | 91.37 | 6,239,877 | +0.79(+0.87%) |
Feb 05, 2018 | 92.89 | 93.68 | 89.62 | 90.58 | 4,326,623 | -2.45(-2.63%) |
Feb 02, 2018 | 93.90 | 94.06 | 92.72 | 93.03 | 3,265,418 | -1.35(-1.43%) |
Feb 01, 2018 | 93.54 | 94.53 | 93.18 | 94.38 | 2,754,537 | +0.72(+0.77%) |
Jan 31, 2018 | 95.45 | 95.49 | 93.11 | 93.66 | 4,593,750 | -1.20(-1.27%) |
Jan 30, 2018 | 95.66 | 96.00 | 94.68 | 94.86 | 2,999,197 | -0.97(-1.01%) |
Jan 29, 2018 | 97.55 | 98.22 | 95.79 | 95.83 | 3,794,049 | -2.02(-2.06%) |
Jan 26, 2018 | 98.15 | 98.15 | 96.34 | 97.85 | 4,078,523 | -0.97(-0.98%) |
Jan 25, 2018 | 96.18 | 98.87 | 95.80 | 98.82 | 4,625,331 | +2.99(+3.12%) |
Jan 24, 2018 | 94.41 | 96.06 | 93.55 | 95.83 | 6,694,528 | +1.50(+1.59%) |
Jan 23, 2018 | 93.03 | 94.63 | 92.21 | 94.33 | 4,535,146 | +0.74(+0.80%) |
Jan 22, 2018 | 92.22 | 93.72 | 92.12 | 93.59 | 3,062,169 | +1.14(+1.23%) |
Jan 19, 2018 | 93.08 | 92.03 | 92.45 | 3,235,865 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.15 | 93.48 | 91.97 | 92.33 | 3,207,521 | -1.06(-1.13%) |
Jan 17, 2018 | 91.76 | 93.77 | 91.65 | 93.39 | 3,347,656 | +1.92(+2.10%) |
Jan 16, 2018 | 90.99 | 91.77 | 90.63 | 91.47 | 4,051,186 | +1.02(+1.13%) |
Jan 12, 2018 | 90.44 | 90.44 | 90.44 | 0 | +0.22(+0.25%) | |
Jan 11, 2018 | 92.06 | 92.25 | 89.92 | 90.22 | 4,061,979 | -1.81(-1.97%) |
Jan 10, 2018 | 93.23 | 93.33 | 90.46 | 92.03 | 3,372,738 | -1.47(-1.58%) |
Jan 09, 2018 | 95.62 | 95.62 | 93.46 | 93.50 | 2,900,847 | -2.11(-2.20%) |
Jan 08, 2018 | 94.47 | 95.70 | 94.44 | 95.61 | 2,673,060 | +1.01(+1.07%) |
Jan 05, 2018 | 94.87 | 95.18 | 94.23 | 94.60 | 1,775,609 | -0.21(-0.22%) |
Jan 04, 2018 | 94.20 | 95.70 | 93.82 | 94.81 | 2,507,351 | +1.08(+1.15%) |
Jan 03, 2018 | 95.66 | 95.76 | 93.41 | 93.73 | 3,117,432 | -1.59(-1.67%) |
Jan 02, 2018 | 96.71 | 96.86 | 95.22 | 95.32 | 2,571,700 | -1.27(-1.32%) |
Dec 29, 2017 | 96.59 | 96.59 | 96.59 | 0 | +0.34(+0.36%) | |
Dec 28, 2017 | 97.61 | 97.85 | 95.81 | 96.25 | 1,960,798 | -1.32(-1.35%) |
Dec 27, 2017 | 97.34 | 97.90 | 97.20 | 97.57 | 1,422,889 | +0.46(+0.47%) |
Dec 26, 2017 | 96.42 | 97.34 | 96.02 | 97.11 | 776,761 | +0.52(+0.54%) |
Dec 22, 2017 | 96.62 | 96.98 | 96.22 | 96.59 | 1,224,986 | +0.30(+0.32%) |
Dec 21, 2017 | 96.45 | 97.02 | 96.17 | 96.29 | 2,366,151 | -0.14(-0.14%) |
Dec 20, 2017 | 96.46 | 96.74 | 95.54 | 96.42 | 2,384,425 | -0.10(-0.10%) |
Dec 19, 2017 | 96.18 | 97.64 | 95.89 | 96.52 | 3,015,095 | +0.74(+0.77%) |
Dec 18, 2017 | 95.02 | 96.30 | 94.88 | 95.78 | 3,202,591 | +0.91(+0.96%) |
Dec 15, 2017 | 94.25 | 95.46 | 94.25 | 94.87 | 5,041,588 | +1.01(+1.07%) |
Dec 14, 2017 | 93.99 | 94.55 | 93.42 | 93.86 | 2,698,586 | -0.11(-0.12%) |
Dec 13, 2017 | 93.21 | 94.66 | 92.97 | 93.97 | 2,899,644 | +0.79(+0.85%) |
Dec 12, 2017 | 93.18 | 94.69 | 93.12 | 93.18 | 2,548,921 | -1.67(-1.76%) |
Dec 11, 2017 | 95.22 | 95.26 | 94.03 | 94.86 | 2,559,359 | -1.30(-1.35%) |
Dec 08, 2017 | 96.15 | 96.25 | 95.11 | 96.15 | 1,899,477 | +0.28(+0.29%) |
Dec 07, 2017 | 97.13 | 97.30 | 95.44 | 95.87 | 2,440,417 | -1.14(-1.18%) |
Dec 06, 2017 | 97.05 | 97.89 | 96.74 | 97.02 | 2,432,394 | +0.00(+0.00%) |
Dec 05, 2017 | 96.95 | 98.30 | 96.69 | 2,589,722 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.02 | 98.02 | 95.72 | 97.77 | 3,335,324 | +2.06(+2.16%) |
Dec 01, 2017 | 94.98 | 95.73 | 94.43 | 95.71 | 2,591,985 | +0.60(+0.63%) |
Nov 30, 2017 | 94.89 | 95.54 | 94.11 | 95.11 | 6,433,217 | +0.49(+0.52%) |
Nov 29, 2017 | 93.09 | 95.10 | 92.96 | 94.62 | 2,680,695 | +1.40(+1.50%) |
Nov 28, 2017 | 92.92 | 93.37 | 92.64 | 93.22 | 2,278,347 | +0.49(+0.53%) |
Nov 27, 2017 | 92.60 | 93.00 | 92.35 | 92.73 | 1,793,676 | +0.22(+0.24%) |
Nov 24, 2017 | 92.39 | 92.97 | 92.19 | 92.51 | 1,275,578 | +0.34(+0.37%) |
Nov 22, 2017 | 92.55 | 92.94 | 91.86 | 92.16 | 1,866,953 | -0.75(-0.81%) |
Nov 21, 2017 | 91.98 | 93.66 | 91.79 | 92.92 | 4,202,418 | +1.31(+1.43%) |
Nov 20, 2017 | 91.05 | 91.92 | 90.71 | 91.61 | 2,679,156 | +0.82(+0.90%) |
Nov 17, 2017 | 90.65 | 91.62 | 90.43 | 90.79 | 1,873,681 | -0.46(-0.50%) |
Nov 16, 2017 | 90.39 | 91.59 | 90.24 | 91.25 | 1,830,874 | +1.17(+1.30%) |
Nov 15, 2017 | 90.95 | 91.33 | 89.97 | 90.08 | 2,207,507 | -0.89(-0.98%) |
Nov 14, 2017 | 91.42 | 91.71 | 90.57 | 90.97 | 2,369,119 | -0.68(-0.75%) |
Nov 13, 2017 | 90.47 | 91.82 | 90.47 | 91.66 | 2,205,588 | +1.01(+1.11%) |
Nov 10, 2017 | 89.79 | 90.90 | 89.77 | 90.65 | 2,129,047 | +0.68(+0.75%) |
Nov 09, 2017 | 89.68 | 90.63 | 89.54 | 89.97 | 1,979,966 | +0.05(+0.05%) |
Nov 08, 2017 | 89.40 | 90.85 | 89.40 | 89.92 | 2,525,023 | +1.03(+1.16%) |
Nov 07, 2017 | 87.28 | 89.05 | 87.10 | 88.89 | 2,777,531 | +1.64(+1.87%) |
Nov 06, 2017 | 88.26 | 88.26 | 87.11 | 87.26 | 2,497,448 | -0.73(-0.83%) |
Nov 03, 2017 | 88.55 | 89.19 | 87.84 | 87.99 | 2,392,969 | -0.60(-0.68%) |
Nov 02, 2017 | 89.00 | 89.31 | 87.77 | 88.59 | 2,705,480 | -0.40(-0.45%) |
Nov 01, 2017 | 88.87 | 90.11 | 88.23 | 88.99 | 3,268,574 | -0.37(-0.41%) |
Oct 31, 2017 | 88.57 | 89.62 | 88.22 | 89.35 | 2,894,786 | +0.98(+1.11%) |
Oct 30, 2017 | 88.80 | 89.34 | 88.21 | 88.37 | 2,422,351 | -0.91(-1.01%) |
Oct 27, 2017 | 89.73 | 89.85 | 88.55 | 89.27 | 3,099,184 | -0.94(-1.04%) |
Oct 26, 2017 | 89.77 | 90.85 | 89.76 | 90.21 | 2,698,265 | +0.95(+1.06%) |
Oct 25, 2017 | 89.18 | 89.78 | 88.50 | 89.27 | 4,188,709 | +0.29(+0.32%) |
Oct 24, 2017 | 89.67 | 89.86 | 88.88 | 88.98 | 3,857,513 | -0.39(-0.44%) |
Oct 23, 2017 | 90.15 | 92.00 | 89.07 | 89.37 | 5,737,795 | -0.72(-0.80%) |
Oct 20, 2017 | 90.21 | 90.60 | 87.62 | 90.09 | 6,213,497 | -1.68(-1.83%) |
Oct 19, 2017 | 92.75 | 92.76 | 91.68 | 91.77 | 2,660,498 | -1.39(-1.49%) |
Oct 18, 2017 | 94.28 | 94.28 | 92.66 | 93.16 | 2,126,302 | -0.78(-0.83%) |
Oct 17, 2017 | 93.78 | 93.97 | 92.78 | 93.94 | 1,988,874 | +0.05(+0.05%) |
Oct 16, 2017 | 94.15 | 94.39 | 93.67 | 93.89 | 1,531,301 | -0.27(-0.29%) |
Oct 13, 2017 | 93.54 | 94.32 | 93.32 | 94.16 | 1,650,340 | +0.79(+0.85%) |
Oct 12, 2017 | 93.65 | 93.85 | 92.63 | 93.36 | 2,355,621 | -0.22(-0.24%) |
Oct 11, 2017 | 92.99 | 93.94 | 92.86 | 93.59 | 2,471,946 | +1.10(+1.19%) |
Oct 10, 2017 | 92.05 | 92.80 | 91.45 | 92.48 | 2,083,682 | +0.76(+0.83%) |
Oct 09, 2017 | 91.86 | 92.73 | 91.08 | 91.72 | 3,348,550 | +0.08(+0.09%) |
Oct 06, 2017 | 93.21 | 93.55 | 91.47 | 91.64 | 4,195,896 | -1.65(-1.77%) |
Oct 05, 2017 | 93.08 | 94.22 | 93.08 | 93.29 | 1,924,450 | +0.22(+0.24%) |
Oct 04, 2017 | 91.64 | 93.42 | 91.57 | 93.07 | 2,103,772 | +1.28(+1.39%) |
Oct 03, 2017 | 93.13 | 93.32 | 91.77 | 91.79 | 2,223,947 | -1.10(-1.19%) |
Oct 02, 2017 | 93.55 | 93.81 | 92.82 | 92.89 | 1,831,718 | -0.56(-0.60%) |
Sep 29, 2017 | 92.80 | 93.50 | 92.64 | 93.46 | 2,096,849 | +0.57(+0.62%) |
Sep 28, 2017 | 92.35 | 93.16 | 92.11 | 92.89 | 1,728,376 | +0.36(+0.39%) |
Sep 27, 2017 | 92.05 | 92.53 | 2,656,158 | -0.93(-0.99%) | ||
Sep 26, 2017 | 93.47 | 93.70 | 93.13 | 93.46 | 1,444,577 | +0.15(+0.16%) |
Sep 25, 2017 | 93.62 | 93.78 | 93.14 | 93.31 | 1,950,129 | -0.02(-0.03%) |
Sep 22, 2017 | 93.88 | 94.32 | 93.05 | 93.33 | 1,947,962 | -0.48(-0.51%) |
Sep 21, 2017 | 95.32 | 95.67 | 93.66 | 93.81 | 1,831,288 | -1.62(-1.70%) |
Sep 20, 2017 | 96.79 | 96.99 | 94.75 | 95.43 | 2,514,006 | -1.27(-1.31%) |
Sep 19, 2017 | 96.95 | 97.08 | 96.35 | 96.70 | 1,422,923 | -0.09(-0.09%) |
Sep 18, 2017 | 96.21 | 96.97 | 95.93 | 96.79 | 1,266,380 | +0.61(+0.64%) |
Sep 15, 2017 | 95.86 | 96.29 | 95.30 | 96.17 | 3,208,948 | +0.21(+0.22%) |
Sep 14, 2017 | 95.30 | 96.07 | 95.23 | 95.96 | 1,518,982 | +0.67(+0.71%) |
Sep 13, 2017 | 95.78 | 96.26 | 95.15 | 95.29 | 1,809,793 | -0.49(-0.51%) |
Sep 12, 2017 | 95.02 | 95.91 | 94.82 | 95.78 | 2,055,473 | +0.79(+0.84%) |
Sep 11, 2017 | 94.21 | 95.08 | 93.83 | 94.98 | 2,307,206 | +1.17(+1.24%) |
Sep 08, 2017 | 94.31 | 94.64 | 93.31 | 93.82 | 2,283,323 | -1.18(-1.24%) |
Sep 07, 2017 | 95.23 | 95.29 | 94.00 | 94.99 | 2,377,759 | +0.21(+0.23%) |
Sep 06, 2017 | 96.87 | 97.16 | 94.56 | 94.78 | 3,200,325 | -2.05(-2.12%) |
Sep 05, 2017 | 96.71 | 96.98 | 95.93 | 96.83 | 1,647,668 | -0.24(-0.24%) |
Sep 01, 2017 | 97.29 | 97.80 | 96.90 | 97.06 | 1,362,788 | -0.06(-0.06%) |
Aug 31, 2017 | 96.43 | 97.23 | 95.97 | 97.12 | 1,930,067 | +0.78(+0.81%) |
Aug 30, 2017 | 96.15 | 96.43 | 95.59 | 96.34 | 1,383,441 | -0.06(-0.07%) |
Aug 29, 2017 | 96.30 | 96.89 | 96.27 | 96.41 | 2,149,434 | +0.01(+0.01%) |
Aug 28, 2017 | 96.01 | 96.44 | 95.64 | 96.40 | 1,430,661 | +0.67(+0.70%) |
Aug 25, 2017 | 96.29 | 95.31 | 95.73 | 1,266,079 | +0.42(+0.44%) | |
Aug 24, 2017 | 96.39 | 96.49 | 95.29 | 95.31 | 1,486,389 | -1.01(-1.05%) |
Aug 23, 2017 | 96.36 | 96.70 | 95.66 | 96.32 | 1,157,298 | -0.13(-0.13%) |
Aug 22, 2017 | 96.59 | 96.88 | 96.19 | 96.45 | 1,085,551 | -0.20(-0.20%) |
Aug 21, 2017 | 95.78 | 96.74 | 95.56 | 96.64 | 1,401,417 | +1.02(+1.06%) |
Aug 18, 2017 | 96.26 | 96.32 | 95.59 | 95.63 | 1,378,456 | -0.70(-0.73%) |
Aug 17, 2017 | 96.28 | 97.55 | 96.20 | 96.33 | 1,724,882 | -0.04(-0.04%) |
Aug 16, 2017 | 96.25 | 96.72 | 96.03 | 96.37 | 1,276,279 | +0.08(+0.08%) |
Aug 15, 2017 | 95.87 | 96.57 | 95.67 | 96.29 | 1,414,301 | +0.43(+0.44%) |
Aug 14, 2017 | 95.35 | 95.91 | 95.04 | 95.86 | 1,172,215 | +0.83(+0.87%) |
Aug 11, 2017 | 95.79 | 95.79 | 94.96 | 95.04 | 1,363,407 | -0.34(-0.36%) |
Aug 10, 2017 | 95.67 | 95.81 | 95.38 | 95.38 | 1,728,888 | -0.43(-0.44%) |
Aug 09, 2017 | 95.67 | 95.99 | 95.29 | 95.80 | 1,855,695 | +0.13(+0.14%) |
Aug 08, 2017 | 95.50 | 95.94 | 95.27 | 95.67 | 2,046,605 | +0.02(+0.02%) |
Aug 07, 2017 | 95.57 | 95.95 | 95.15 | 95.65 | 1,350,525 | +0.08(+0.08%) |
Aug 04, 2017 | 95.55 | 96.04 | 95.27 | 95.57 | 1,328,754 | -0.28(-0.30%) |
Aug 03, 2017 | 95.60 | 96.38 | 95.41 | 95.86 | 1,829,893 | +0.25(+0.26%) |
Aug 02, 2017 | 95.68 | 95.84 | 95.16 | 95.60 | 1,919,258 | -0.26(-0.27%) |
Aug 01, 2017 | 97.02 | 97.47 | 95.74 | 95.86 | 2,112,728 | -1.16(-1.19%) |
Jul 31, 2017 | 96.49 | 97.70 | 96.49 | 97.02 | 2,923,722 | +0.56(+0.58%) |
Jul 28, 2017 | 97.75 | 97.80 | 95.57 | 96.46 | 2,826,730 | -1.39(-1.42%) |
Jul 27, 2017 | 96.41 | 97.85 | 95.29 | 97.85 | 3,469,831 | +1.55(+1.61%) |
Jul 26, 2017 | 98.15 | 98.19 | 95.98 | 96.30 | 3,046,841 | -1.92(-1.96%) |
Jul 25, 2017 | 97.25 | 98.39 | 96.19 | 98.22 | 2,783,045 | +0.69(+0.70%) |
Jul 24, 2017 | 98.70 | 98.77 | 97.49 | 97.53 | 2,193,698 | -1.16(-1.17%) |
Jul 21, 2017 | 97.20 | 98.72 | 96.90 | 98.69 | 2,385,227 | +1.24(+1.27%) |
Jul 20, 2017 | 98.20 | 97.41 | 97.46 | 1,930,713 | -0.19(-0.19%) | |
Jul 19, 2017 | 97.94 | 98.40 | 97.49 | 97.64 | 2,215,257 | -0.49(-0.50%) |
Jul 18, 2017 | 98.32 | 98.75 | 97.80 | 98.13 | 1,336,896 | -0.09(-0.10%) |
Jul 17, 2017 | 97.97 | 98.64 | 97.48 | 98.23 | 1,505,571 | +0.14(+0.14%) |
Jul 14, 2017 | 97.83 | 98.39 | 97.65 | 98.09 | 1,530,784 | +0.48(+0.49%) |
Jul 13, 2017 | 98.17 | 98.46 | 97.18 | 97.61 | 2,276,788 | -0.63(-0.64%) |
Jul 12, 2017 | 98.04 | 98.96 | 97.46 | 98.24 | 3,157,434 | -0.87(-0.88%) |
Jul 11, 2017 | 100.15 | 100.20 | 99.06 | 99.11 | 1,745,689 | -0.95(-0.94%) |
Jul 10, 2017 | 100.05 | 100.79 | 99.76 | 100.06 | 1,402,669 | +0.17(+0.17%) |
Jul 07, 2017 | 99.60 | 100.35 | 99.09 | 99.89 | 2,150,433 | +0.33(+0.33%) |
Jul 06, 2017 | 101.03 | 101.25 | 99.50 | 99.56 | 2,100,474 | -1.80(-1.77%) |
Jul 05, 2017 | 101.42 | 101.78 | 100.90 | 101.36 | 1,473,940 | +0.18(+0.18%) |
Jul 03, 2017 | 102.10 | 102.41 | 101.16 | 101.17 | 1,016,429 | -0.53(-0.53%) |
Jun 30, 2017 | 101.83 | 102.45 | 101.70 | 101.71 | 1,716,146 | +0.09(+0.08%) |
Jun 29, 2017 | 103.19 | 103.55 | 101.45 | 101.62 | 1,753,743 | -1.97(-1.90%) |
Jun 28, 2017 | 104.16 | 104.43 | 103.48 | 103.59 | 1,222,976 | +0.03(+0.03%) |
Jun 27, 2017 | 105.01 | 105.20 | 103.55 | 103.56 | 1,522,843 | -1.62(-1.54%) |
Jun 26, 2017 | 104.50 | 105.79 | 104.24 | 105.18 | 1,974,446 | +0.96(+0.92%) |
Jun 23, 2017 | 103.79 | 104.49 | 103.79 | 104.22 | 1,859,008 | +0.43(+0.42%) |
Jun 22, 2017 | 103.82 | 104.15 | 103.36 | 103.79 | 1,216,063 | -0.06(-0.06%) |
Jun 21, 2017 | 104.72 | 105.10 | 103.59 | 103.85 | 1,781,707 | -0.90(-0.86%) |
Jun 20, 2017 | 104.60 | 105.45 | 103.73 | 104.75 | 1,961,935 | +0.15(+0.14%) |
Jun 19, 2017 | 103.09 | 104.62 | 102.51 | 104.60 | 2,025,543 | +2.03(+1.97%) |
Jun 16, 2017 | 102.88 | 103.42 | 102.13 | 102.58 | 2,250,040 | -0.48(-0.47%) |
Jun 15, 2017 | 102.43 | 103.27 | 102.21 | 103.06 | 1,262,755 | +0.35(+0.34%) |
Jun 14, 2017 | 102.24 | 103.10 | 102.24 | 102.70 | 1,527,367 | +0.79(+0.77%) |
Jun 13, 2017 | 101.58 | 102.21 | 101.20 | 101.91 | 1,085,463 | +0.43(+0.43%) |
Jun 12, 2017 | 101.44 | 102.36 | 101.09 | 101.48 | 1,551,501 | +0.04(+0.04%) |
Jun 09, 2017 | 100.81 | 101.49 | 100.48 | 101.44 | 1,903,984 | +0.57(+0.56%) |
Jun 08, 2017 | 102.57 | 100.48 | 100.87 | 1,733,261 | -1.69(-1.65%) | |
Jun 07, 2017 | 102.33 | 102.77 | 102.14 | 102.57 | 1,464,671 | +0.16(+0.16%) |
Jun 06, 2017 | 102.07 | 102.57 | 101.74 | 102.40 | 1,582,664 | +0.12(+0.12%) |
Jun 05, 2017 | 101.89 | 102.37 | 101.46 | 102.28 | 1,062,878 | +0.13(+0.12%) |
Jun 02, 2017 | 101.95 | 102.24 | 101.53 | 102.15 | 1,386,343 | +0.51(+0.50%) |