Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.11 | 100.11 | 99.53 | 99.78 | 231,006 | -0.41(-0.41%) |
May 30, 2018 | 99.60 | 100.19 | 99.34 | 100.19 | 190,912 | +1.50(+1.52%) |
May 29, 2018 | 99.18 | 99.34 | 98.32 | 98.70 | 1,379,067 | -1.53(-1.52%) |
May 25, 2018 | 100.23 | 100.23 | 100.23 | 0 | -0.43(-0.42%) | |
May 24, 2018 | 100.79 | 100.86 | 100.06 | 100.65 | 146,813 | -0.13(-0.13%) |
May 23, 2018 | 100.48 | 100.85 | 100.29 | 100.78 | 195,458 | -0.65(-0.64%) |
May 22, 2018 | 101.71 | 101.78 | 101.28 | 101.43 | 1,031,620 | +0.09(+0.09%) |
May 21, 2018 | 101.23 | 101.38 | 101.10 | 101.34 | 140,649 | +0.69(+0.69%) |
May 18, 2018 | 100.51 | 100.69 | 100.27 | 100.64 | 284,253 | -0.28(-0.28%) |
May 17, 2018 | 101.06 | 101.26 | 100.80 | 100.93 | 324,751 | -0.21(-0.21%) |
May 16, 2018 | 100.93 | 101.25 | 100.77 | 101.14 | 146,268 | +0.59(+0.58%) |
May 15, 2018 | 100.79 | 100.92 | 100.36 | 100.55 | 123,718 | -1.01(-1.00%) |
May 14, 2018 | 101.76 | 101.91 | 101.48 | 101.56 | 96,386 | +0.12(+0.12%) |
May 11, 2018 | 101.65 | 101.89 | 101.31 | 101.44 | 95,245 | +0.23(+0.22%) |
May 10, 2018 | 100.80 | 101.30 | 100.79 | 101.21 | 140,807 | +0.78(+0.78%) |
May 09, 2018 | 100.39 | 100.50 | 100.23 | 100.43 | 86,174 | +0.24(+0.24%) |
May 08, 2018 | 99.68 | 100.19 | 99.51 | 100.19 | 165,314 | +0.08(+0.08%) |
May 07, 2018 | 100.12 | 100.37 | 99.98 | 100.11 | 188,445 | -0.02(-0.02%) |
May 04, 2018 | 99.12 | 100.34 | 99.12 | 100.13 | 138,179 | +0.33(+0.33%) |
May 03, 2018 | 99.99 | 100.02 | 99.09 | 99.79 | 226,712 | +0.09(+0.09%) |
May 02, 2018 | 100.08 | 100.45 | 99.62 | 99.70 | 137,041 | +0.09(+0.09%) |
May 01, 2018 | 99.71 | 99.71 | 98.77 | 99.61 | 120,858 | -0.31(-0.31%) |
Apr 30, 2018 | 100.32 | 100.52 | 99.87 | 99.92 | 79,751 | -0.39(-0.39%) |
Apr 27, 2018 | 100.05 | 100.32 | 99.88 | 100.31 | 140,703 | +0.38(+0.38%) |
Apr 26, 2018 | 99.93 | 100.09 | 99.66 | 99.93 | 151,916 | +0.44(+0.45%) |
Apr 25, 2018 | 99.51 | 99.62 | 98.92 | 99.48 | 129,914 | -0.38(-0.38%) |
Apr 24, 2018 | 100.66 | 100.77 | 99.63 | 99.87 | 171,965 | -0.68(-0.67%) |
Apr 23, 2018 | 100.80 | 100.80 | 100.32 | 100.55 | 101,649 | -0.30(-0.30%) |
Apr 20, 2018 | 101.16 | 101.16 | 100.73 | 100.85 | 104,027 | -0.78(-0.76%) |
Apr 19, 2018 | 102.06 | 102.12 | 101.31 | 101.62 | 234,497 | -0.27(-0.26%) |
Apr 18, 2018 | 101.72 | 102.16 | 101.71 | 101.89 | 177,089 | +0.46(+0.45%) |
Apr 17, 2018 | 101.18 | 101.66 | 101.07 | 101.43 | 102,194 | +0.03(+0.03%) |
Apr 16, 2018 | 101.32 | 101.45 | 101.08 | 101.40 | 151,468 | +0.49(+0.49%) |
Apr 13, 2018 | 101.41 | 101.46 | 100.60 | 100.90 | 606,826 | -0.10(-0.10%) |
Apr 12, 2018 | 100.63 | 101.08 | 100.59 | 101.00 | 115,764 | +0.42(+0.41%) |
Apr 11, 2018 | 100.32 | 100.99 | 100.02 | 100.59 | 86,275 | -0.14(-0.14%) |
Apr 10, 2018 | 100.55 | 100.91 | 100.39 | 100.73 | 207,544 | +1.27(+1.28%) |
Apr 09, 2018 | 99.83 | 100.10 | 99.43 | 99.46 | 83,218 | +0.42(+0.42%) |
Apr 06, 2018 | 99.58 | 100.04 | 98.73 | 99.04 | 94,437 | -0.82(-0.82%) |
Apr 05, 2018 | 99.68 | 99.99 | 99.52 | 99.86 | 141,702 | +0.33(+0.33%) |
Apr 04, 2018 | 97.97 | 99.53 | 97.93 | 99.53 | 356,989 | +0.22(+0.22%) |
Apr 03, 2018 | 99.08 | 99.35 | 98.72 | 99.32 | 173,660 | +0.84(+0.86%) |
Apr 02, 2018 | 99.41 | 99.57 | 97.92 | 98.47 | 186,357 | -1.14(-1.14%) |
Mar 29, 2018 | 99.61 | 99.61 | 99.61 | 0 | +1.22(+1.24%) | |
Mar 28, 2018 | 98.63 | 98.94 | 98.16 | 98.39 | 118,825 | -0.09(-0.09%) |
Mar 27, 2018 | 99.56 | 99.74 | 98.17 | 98.48 | 191,343 | -0.72(-0.72%) |
Mar 26, 2018 | 98.92 | 99.22 | 98.11 | 99.20 | 150,794 | +1.77(+1.82%) |
Mar 23, 2018 | 98.66 | 98.82 | 97.35 | 97.43 | 484,602 | -1.03(-1.04%) |
Mar 22, 2018 | 99.39 | 99.49 | 98.45 | 98.46 | 214,774 | -1.94(-1.93%) |
Mar 21, 2018 | 99.90 | 100.76 | 99.90 | 100.39 | 144,434 | +0.53(+0.54%) |
Mar 20, 2018 | 99.86 | 100.14 | 99.76 | 99.86 | 111,516 | +0.05(+0.05%) |
Mar 19, 2018 | 100.06 | 100.21 | 99.32 | 99.81 | 161,409 | -0.53(-0.53%) |
Mar 16, 2018 | 100.41 | 100.50 | 100.22 | 100.34 | 353,221 | -0.46(-0.46%) |
Mar 15, 2018 | 101.04 | 101.13 | 100.58 | 100.80 | 339,124 | +0.04(+0.04%) |
Mar 14, 2018 | 101.42 | 101.46 | 100.67 | 100.76 | 159,236 | +0.23(+0.23%) |
Mar 13, 2018 | 101.46 | 101.67 | 100.40 | 100.53 | 130,538 | -0.48(-0.47%) |
Mar 12, 2018 | 100.91 | 101.14 | 100.78 | 101.00 | 141,079 | +0.21(+0.21%) |
Mar 09, 2018 | 100.29 | 100.83 | 100.20 | 100.80 | 370,188 | +0.84(+0.84%) |
Mar 08, 2018 | 100.24 | 100.24 | 99.68 | 99.96 | 111,001 | +0.03(+0.03%) |
Mar 07, 2018 | 99.93 | 99.13 | 99.93 | 96,905 | -0.09(-0.09%) | |
Mar 06, 2018 | 100.12 | 100.26 | 99.68 | 100.02 | 230,064 | +0.96(+0.97%) |
Mar 05, 2018 | 98.31 | 99.20 | 98.12 | 99.06 | 164,246 | +0.06(+0.06%) |
Mar 02, 2018 | 98.21 | 99.03 | 97.73 | 99.00 | 187,651 | +0.62(+0.63%) |
Mar 01, 2018 | 99.22 | 99.52 | 97.78 | 98.38 | 140,377 | -0.99(-1.00%) |
Feb 28, 2018 | 100.59 | 100.59 | 99.38 | 99.38 | 156,029 | -0.91(-0.91%) |
Feb 27, 2018 | 101.32 | 101.35 | 100.28 | 100.28 | 140,269 | -1.66(-1.63%) |
Feb 26, 2018 | 101.70 | 102.00 | 101.17 | 101.95 | 175,373 | +0.55(+0.54%) |
Feb 23, 2018 | 100.85 | 101.40 | 100.59 | 101.40 | 134,053 | +1.17(+1.17%) |
Feb 22, 2018 | 100.05 | 100.23 | 187,615 | +0.27(+0.27%) | ||
Feb 21, 2018 | 100.47 | 101.23 | 99.88 | 99.96 | 444,334 | -0.04(-0.04%) |
Feb 20, 2018 | 100.01 | 100.48 | 99.77 | 100.00 | 158,271 | -0.60(-0.60%) |
Feb 16, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.45(+0.45%) | |
Feb 15, 2018 | 100.04 | 100.15 | 99.41 | 100.15 | 117,122 | +0.74(+0.74%) |
Feb 14, 2018 | 97.20 | 99.50 | 97.20 | 99.42 | 190,128 | +1.65(+1.69%) |
Feb 13, 2018 | 97.84 | 97.76 | 271,001 | -0.12(-0.12%) | ||
Feb 12, 2018 | 97.30 | 98.11 | 96.97 | 97.88 | 203,142 | +1.28(+1.32%) |
Feb 09, 2018 | 96.77 | 97.05 | 94.31 | 96.60 | 293,612 | +0.90(+0.94%) |
Feb 08, 2018 | 98.62 | 98.62 | 95.64 | 95.70 | 278,153 | -2.57(-2.62%) |
Feb 07, 2018 | 98.56 | 99.35 | 98.21 | 98.27 | 186,934 | -1.13(-1.13%) |
Feb 06, 2018 | 96.82 | 99.65 | 96.66 | 99.40 | 615,809 | +0.69(+0.70%) |
Feb 05, 2018 | 100.39 | 100.67 | 97.30 | 98.71 | 396,440 | -2.86(-2.82%) |
Feb 02, 2018 | 103.02 | 103.03 | 101.57 | 101.57 | 212,774 | -2.73(-2.62%) |
Feb 01, 2018 | 104.14 | 104.42 | 103.98 | 104.30 | 257,314 | +0.33(+0.31%) |
Jan 31, 2018 | 104.61 | 104.65 | 103.76 | 103.98 | 345,651 | -0.08(-0.07%) |
Jan 30, 2018 | 104.49 | 104.49 | 103.87 | 104.05 | 325,796 | -0.96(-0.91%) |
Jan 29, 2018 | 105.56 | 105.56 | 105.01 | 105.01 | 469,541 | -1.16(-1.09%) |
Jan 26, 2018 | 105.75 | 106.17 | 105.59 | 106.17 | 235,358 | +0.97(+0.92%) |
Jan 25, 2018 | 105.98 | 106.06 | 104.94 | 105.20 | 229,660 | -0.32(-0.30%) |
Jan 24, 2018 | 105.60 | 105.75 | 105.09 | 105.52 | 331,122 | +0.66(+0.63%) |
Jan 23, 2018 | 104.44 | 104.86 | 104.27 | 104.86 | 183,927 | +0.33(+0.31%) |
Jan 22, 2018 | 104.00 | 104.54 | 103.90 | 104.54 | 368,414 | +0.73(+0.71%) |
Jan 19, 2018 | 103.71 | 103.86 | 103.50 | 103.80 | 270,246 | +0.75(+0.73%) |
Jan 18, 2018 | 103.12 | 103.21 | 102.83 | 103.05 | 286,883 | -0.44(-0.43%) |
Jan 17, 2018 | 103.11 | 103.86 | 103.01 | 103.49 | 258,056 | +0.75(+0.73%) |
Jan 16, 2018 | 103.38 | 103.38 | 102.72 | 102.74 | 326,326 | -0.38(-0.36%) |
Jan 12, 2018 | 103.12 | 103.12 | 103.12 | 0 | +1.15(+1.13%) | |
Jan 11, 2018 | 101.72 | 102.00 | 101.60 | 101.96 | 1,204,361 | +0.56(+0.55%) |
Jan 10, 2018 | 101.20 | 101.40 | 1,012,926 | -0.73(-0.71%) | ||
Jan 09, 2018 | 102.20 | 102.21 | 101.81 | 102.13 | 142,665 | +0.02(+0.02%) |
Jan 08, 2018 | 102.22 | 102.22 | 101.97 | 102.11 | 271,122 | -0.26(-0.25%) |
Jan 05, 2018 | 102.21 | 102.38 | 101.95 | 102.37 | 253,292 | +0.58(+0.57%) |
Jan 04, 2018 | 101.68 | 101.88 | 101.56 | 101.80 | 215,875 | +0.66(+0.65%) |
Jan 03, 2018 | 101.17 | 101.29 | 100.81 | 101.14 | 229,188 | +0.61(+0.61%) |
Jan 02, 2018 | 100.21 | 100.58 | 99.80 | 100.53 | 311,378 | +0.96(+0.96%) |
Dec 29, 2017 | 99.57 | 99.57 | 99.57 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 99.22 | 99.31 | 99.12 | 99.19 | 213,439 | +0.49(+0.50%) |
Dec 27, 2017 | 98.49 | 98.75 | 98.21 | 98.70 | 233,327 | +0.69(+0.71%) |
Dec 26, 2017 | 97.82 | 98.03 | 97.79 | 98.01 | 132,824 | +0.07(+0.07%) |
Dec 22, 2017 | 97.41 | 97.95 | 97.41 | 97.94 | 133,992 | +0.53(+0.54%) |
Dec 21, 2017 | 97.44 | 97.63 | 97.21 | 97.41 | 132,964 | +0.36(+0.37%) |
Dec 20, 2017 | 97.20 | 97.20 | 96.92 | 97.06 | 172,229 | +0.32(+0.33%) |
Dec 19, 2017 | 96.86 | 96.88 | 96.44 | 96.74 | 161,984 | -0.17(-0.18%) |
Dec 18, 2017 | 96.46 | 96.91 | 96.40 | 96.91 | 979,674 | +1.29(+1.35%) |
Dec 15, 2017 | 95.55 | 95.80 | 95.49 | 95.62 | 110,196 | +0.13(+0.14%) |
Dec 14, 2017 | 95.68 | 95.82 | 95.40 | 95.49 | 88,089 | -0.11(-0.12%) |
Dec 13, 2017 | 95.38 | 95.86 | 95.28 | 95.60 | 672,463 | +0.53(+0.56%) |
Dec 12, 2017 | 95.19 | 95.38 | 94.95 | 95.07 | 1,341,901 | -0.45(-0.47%) |
Dec 11, 2017 | 95.36 | 95.55 | 95.27 | 95.52 | 110,442 | +0.34(+0.35%) |
Dec 08, 2017 | 94.92 | 95.19 | 94.86 | 95.19 | 108,197 | +0.51(+0.54%) |
Dec 07, 2017 | 94.50 | 94.81 | 94.41 | 94.68 | 117,541 | +0.24(+0.25%) |
Dec 06, 2017 | 94.82 | 94.82 | 94.23 | 94.44 | 121,549 | -0.85(-0.89%) |
Dec 05, 2017 | 95.65 | 95.78 | 95.28 | 95.28 | 160,481 | -0.30(-0.32%) |
Dec 04, 2017 | 96.24 | 96.24 | 95.49 | 95.59 | 150,174 | -0.29(-0.30%) |
Dec 01, 2017 | 96.10 | 96.24 | 95.73 | 95.87 | 1,044,091 | -0.70(-0.72%) |
Nov 30, 2017 | 96.53 | 96.81 | 96.42 | 96.57 | 134,386 | +0.21(+0.22%) |
Nov 29, 2017 | 96.87 | 96.94 | 96.18 | 96.36 | 357,219 | -0.28(-0.29%) |
Nov 28, 2017 | 96.63 | 96.77 | 96.38 | 96.64 | 112,013 | +0.17(+0.18%) |
Nov 27, 2017 | 97.01 | 97.01 | 96.39 | 96.47 | 105,208 | -0.61(-0.63%) |
Nov 24, 2017 | 97.07 | 97.20 | 96.94 | 97.07 | 61,828 | +0.34(+0.36%) |
Nov 22, 2017 | 96.55 | 96.76 | 96.42 | 96.73 | 164,848 | +0.44(+0.45%) |
Nov 21, 2017 | 96.04 | 96.32 | 96.04 | 96.29 | 147,445 | +0.95(+1.00%) |
Nov 20, 2017 | 95.27 | 95.60 | 95.27 | 95.34 | 117,851 | +0.30(+0.31%) |
Nov 17, 2017 | 95.00 | 95.21 | 94.89 | 95.05 | 167,684 | -0.11(-0.11%) |
Nov 16, 2017 | 94.94 | 95.32 | 94.87 | 95.15 | 181,075 | +1.03(+1.10%) |
Nov 15, 2017 | 94.11 | 94.31 | 93.60 | 94.12 | 189,247 | -0.54(-0.57%) |
Nov 14, 2017 | 94.77 | 94.77 | 94.51 | 94.66 | 156,196 | +0.06(+0.06%) |
Nov 13, 2017 | 94.40 | 94.78 | 94.12 | 94.60 | 308,981 | -0.71(-0.74%) |
Nov 10, 2017 | 95.38 | 95.52 | 95.09 | 95.31 | 207,491 | -0.14(-0.15%) |
Nov 09, 2017 | 95.32 | 95.48 | 94.98 | 95.45 | 339,935 | -0.71(-0.74%) |
Nov 08, 2017 | 96.12 | 96.24 | 95.92 | 96.16 | 538,171 | +0.22(+0.23%) |
Nov 07, 2017 | 96.10 | 96.20 | 95.71 | 95.94 | 119,293 | -0.57(-0.60%) |
Nov 06, 2017 | 95.94 | 96.52 | 95.93 | 96.52 | 79,626 | +0.45(+0.47%) |
Nov 03, 2017 | 96.05 | 96.07 | 95.67 | 96.06 | 140,455 | +0.02(+0.03%) |
Nov 02, 2017 | 95.92 | 96.06 | 95.77 | 96.04 | 97,416 | +0.09(+0.09%) |
Nov 01, 2017 | 96.21 | 96.34 | 95.82 | 95.95 | 187,127 | +0.21(+0.21%) |
Oct 31, 2017 | 95.60 | 95.82 | 95.46 | 95.74 | 126,440 | +0.44(+0.47%) |
Oct 30, 2017 | 95.31 | 95.14 | 95.30 | 122,130 | +0.32(+0.34%) | |
Oct 27, 2017 | 94.63 | 95.03 | 94.15 | 94.98 | 144,492 | +0.17(+0.18%) |
Oct 26, 2017 | 95.10 | 95.14 | 94.67 | 94.81 | 194,895 | -0.14(-0.15%) |
Oct 25, 2017 | 95.33 | 95.35 | 94.56 | 94.95 | 118,806 | -0.26(-0.28%) |
Oct 24, 2017 | 95.23 | 95.34 | 95.08 | 95.21 | 95,672 | +0.26(+0.27%) |
Oct 23, 2017 | 95.25 | 95.27 | 94.88 | 94.95 | 117,862 | -0.29(-0.30%) |
Oct 20, 2017 | 95.28 | 95.43 | 95.06 | 95.23 | 178,359 | +0.01(+0.01%) |
Oct 19, 2017 | 95.23 | 95.33 | 95.00 | 95.23 | 171,252 | -0.61(-0.63%) |
Oct 18, 2017 | 95.78 | 95.91 | 95.63 | 95.83 | 118,199 | +0.11(+0.11%) |
Oct 17, 2017 | 95.70 | 95.80 | 95.47 | 95.73 | 152,081 | -0.39(-0.40%) |
Oct 16, 2017 | 96.17 | 96.33 | 95.92 | 96.11 | 154,308 | -0.21(-0.22%) |
Oct 13, 2017 | 96.21 | 96.40 | 96.14 | 96.33 | 90,671 | +0.62(+0.64%) |
Oct 12, 2017 | 95.75 | 95.93 | 95.60 | 95.71 | 122,096 | +0.02(+0.03%) |
Oct 11, 2017 | 95.30 | 95.72 | 95.22 | 95.69 | 209,272 | +0.39(+0.40%) |
Oct 10, 2017 | 95.13 | 95.37 | 95.03 | 95.30 | 115,151 | +0.87(+0.92%) |
Oct 09, 2017 | 94.58 | 94.64 | 94.37 | 94.43 | 95,304 | -0.02(-0.03%) |
Oct 06, 2017 | 94.38 | 94.45 | 94.02 | 94.45 | 178,213 | -0.21(-0.22%) |
Oct 05, 2017 | 94.59 | 94.80 | 94.57 | 94.66 | 255,951 | +0.16(+0.17%) |
Oct 04, 2017 | 94.58 | 94.73 | 94.49 | 94.50 | 110,139 | -0.02(-0.02%) |
Oct 03, 2017 | 94.43 | 94.58 | 94.41 | 94.52 | 132,420 | +0.21(+0.23%) |
Oct 02, 2017 | 94.18 | 94.40 | 94.16 | 94.31 | 266,342 | -0.04(-0.04%) |
Sep 29, 2017 | 94.09 | 94.41 | 93.84 | 94.35 | 128,729 | +0.65(+0.69%) |
Sep 28, 2017 | 93.46 | 93.86 | 93.17 | 93.70 | 133,638 | +0.57(+0.61%) |
Sep 27, 2017 | 93.16 | 93.34 | 92.97 | 93.13 | 296,225 | -0.21(-0.22%) |
Sep 26, 2017 | 93.34 | 93.54 | 92.99 | 93.34 | 101,883 | -0.16(-0.18%) |
Sep 25, 2017 | 93.84 | 93.92 | 93.28 | 93.50 | 202,735 | -0.71(-0.75%) |
Sep 22, 2017 | 94.10 | 94.38 | 93.99 | 94.21 | 1,341,473 | +0.06(+0.06%) |
Sep 21, 2017 | 94.26 | 94.37 | 94.09 | 94.15 | 111,626 | -0.15(-0.16%) |
Sep 20, 2017 | 94.79 | 94.93 | 94.00 | 94.30 | 234,870 | -0.46(-0.48%) |
Sep 19, 2017 | 94.76 | 94.79 | 94.43 | 94.76 | 316,336 | +0.37(+0.39%) |
Sep 18, 2017 | 94.65 | 94.83 | 94.13 | 94.39 | 256,268 | -0.04(-0.04%) |
Sep 15, 2017 | 94.31 | 94.49 | 94.16 | 94.43 | 91,991 | +0.39(+0.42%) |
Sep 14, 2017 | 93.72 | 94.06 | 93.66 | 94.04 | 80,058 | +0.27(+0.29%) |
Sep 13, 2017 | 94.03 | 94.13 | 93.65 | 93.77 | 116,182 | -0.38(-0.40%) |
Sep 12, 2017 | 94.24 | 94.31 | 94.09 | 94.14 | 183,268 | -0.02(-0.03%) |
Sep 11, 2017 | 93.94 | 94.24 | 93.92 | 94.17 | 106,716 | +0.51(+0.54%) |
Sep 08, 2017 | 93.90 | 93.90 | 93.61 | 93.66 | 144,726 | -0.24(-0.25%) |
Sep 07, 2017 | 93.65 | 93.90 | 93.57 | 93.90 | 140,608 | +1.07(+1.15%) |
Sep 06, 2017 | 92.79 | 93.04 | 92.59 | 92.83 | 441,242 | +0.37(+0.40%) |
Sep 05, 2017 | 92.68 | 92.79 | 92.07 | 92.46 | 214,053 | -0.43(-0.47%) |
Sep 01, 2017 | 92.97 | 93.01 | 92.64 | 92.89 | 115,840 | +0.44(+0.48%) |
Aug 31, 2017 | 91.87 | 92.51 | 91.87 | 92.45 | 104,045 | +0.92(+1.00%) |
Aug 30, 2017 | 91.41 | 91.62 | 91.19 | 91.53 | 292,308 | +0.04(+0.04%) |
Aug 29, 2017 | 91.29 | 91.59 | 91.19 | 91.49 | 100,530 | -0.15(-0.16%) |
Aug 28, 2017 | 91.80 | 91.85 | 91.61 | 91.64 | 92,174 | +0.02(+0.03%) |
Aug 25, 2017 | 91.35 | 91.72 | 91.31 | 91.62 | 80,206 | +0.62(+0.68%) |
Aug 24, 2017 | 91.06 | 91.16 | 90.89 | 91.00 | 133,098 | -0.01(-0.01%) |
Aug 23, 2017 | 90.73 | 91.05 | 90.68 | 91.00 | 211,487 | +0.13(+0.14%) |
Aug 22, 2017 | 90.82 | 91.03 | 90.67 | 90.87 | 103,510 | +0.25(+0.28%) |
Aug 21, 2017 | 90.57 | 90.72 | 90.40 | 90.62 | 86,769 | +0.11(+0.13%) |
Aug 18, 2017 | 90.40 | 90.66 | 90.18 | 90.50 | 89,526 | +0.49(+0.54%) |
Aug 17, 2017 | 90.76 | 90.84 | 90.01 | 90.01 | 146,583 | -0.82(-0.90%) |
Aug 16, 2017 | 90.45 | 90.89 | 90.34 | 90.83 | 90,006 | +0.75(+0.83%) |
Aug 15, 2017 | 90.23 | 90.38 | 89.79 | 90.08 | 146,148 | -0.24(-0.26%) |
Aug 14, 2017 | 90.31 | 90.51 | 90.12 | 90.32 | 157,622 | +0.42(+0.46%) |
Aug 11, 2017 | 89.84 | 90.09 | 89.55 | 89.90 | 220,252 | +0.10(+0.11%) |
Aug 10, 2017 | 90.74 | 90.74 | 89.74 | 89.80 | 183,270 | -1.43(-1.57%) |
Aug 09, 2017 | 90.99 | 91.26 | 90.83 | 91.23 | 145,856 | -0.32(-0.35%) |
Aug 08, 2017 | 91.85 | 91.91 | 91.44 | 91.55 | 94,968 | -0.37(-0.40%) |
Aug 07, 2017 | 91.69 | 92.03 | 91.62 | 91.92 | 431,400 | +0.17(+0.19%) |
Aug 04, 2017 | 91.63 | 91.76 | 91.28 | 91.75 | 216,640 | +0.15(+0.16%) |
Aug 03, 2017 | 91.68 | 91.78 | 91.49 | 91.60 | 220,179 | -0.29(-0.32%) |
Aug 02, 2017 | 91.92 | 91.97 | 91.68 | 91.89 | 140,774 | +0.11(+0.12%) |
Aug 01, 2017 | 91.80 | 92.00 | 91.70 | 91.78 | 174,842 | +0.19(+0.21%) |
Jul 31, 2017 | 91.49 | 91.68 | 91.28 | 91.59 | 220,805 | +0.23(+0.25%) |
Jul 28, 2017 | 91.13 | 91.44 | 91.06 | 91.36 | 137,521 | -0.04(-0.04%) |
Jul 27, 2017 | 91.88 | 91.94 | 91.09 | 91.40 | 164,423 | -0.25(-0.28%) |
Jul 26, 2017 | 91.20 | 91.84 | 91.04 | 91.66 | 165,893 | +0.68(+0.75%) |
Jul 25, 2017 | 91.16 | 91.26 | 90.96 | 90.98 | 149,819 | -0.02(-0.03%) |
Jul 24, 2017 | 90.89 | 91.06 | 90.73 | 91.00 | 155,656 | +0.09(+0.10%) |
Jul 21, 2017 | 90.84 | 90.91 | 90.51 | 90.91 | 104,675 | -0.03(-0.04%) |
Jul 20, 2017 | 90.87 | 91.07 | 90.76 | 90.95 | 155,043 | +0.19(+0.21%) |
Jul 19, 2017 | 90.60 | 90.83 | 90.54 | 90.76 | 102,971 | +0.46(+0.51%) |
Jul 18, 2017 | 90.19 | 90.32 | 89.95 | 90.30 | 128,800 | +0.42(+0.46%) |
Jul 17, 2017 | 89.92 | 90.01 | 89.83 | 89.88 | 189,583 | -0.05(-0.05%) |
Jul 14, 2017 | 89.55 | 90.01 | 89.42 | 89.93 | 198,518 | +0.78(+0.88%) |
Jul 13, 2017 | 89.02 | 89.20 | 88.80 | 89.15 | 288,034 | +0.35(+0.40%) |
Jul 12, 2017 | 88.44 | 88.89 | 88.44 | 88.80 | 219,056 | +0.74(+0.84%) |
Jul 11, 2017 | 87.74 | 88.08 | 87.59 | 88.06 | 125,547 | +0.15(+0.17%) |
Jul 10, 2017 | 87.59 | 87.95 | 87.55 | 87.91 | 93,574 | +0.24(+0.27%) |
Jul 07, 2017 | 87.50 | 87.73 | 87.18 | 87.68 | 104,838 | +0.13(+0.15%) |
Jul 06, 2017 | 87.66 | 87.74 | 87.37 | 87.54 | 165,732 | -0.51(-0.58%) |
Jul 05, 2017 | 87.94 | 88.08 | 87.63 | 88.05 | 126,018 | -0.11(-0.12%) |
Jul 03, 2017 | 88.18 | 88.37 | 88.14 | 88.16 | 277,466 | -0.24(-0.27%) |
Jun 30, 2017 | 88.18 | 88.49 | 88.02 | 88.40 | 135,535 | +0.60(+0.68%) |
Jun 29, 2017 | 88.38 | 88.38 | 87.43 | 87.80 | 116,203 | -0.82(-0.92%) |
Jun 28, 2017 | 88.24 | 88.62 | 88.18 | 88.62 | 228,718 | +0.56(+0.63%) |
Jun 27, 2017 | 88.16 | 88.33 | 88.01 | 88.06 | 206,811 | -0.17(-0.19%) |
Jun 26, 2017 | 88.53 | 88.57 | 88.20 | 88.23 | 127,368 | +0.11(+0.12%) |
Jun 23, 2017 | 87.88 | 88.16 | 87.77 | 88.13 | 74,633 | +0.36(+0.41%) |
Jun 22, 2017 | 87.71 | 87.93 | 87.60 | 87.77 | 123,848 | +0.16(+0.18%) |
Jun 21, 2017 | 87.57 | 87.81 | 87.39 | 87.61 | 197,828 | +0.13(+0.14%) |
Jun 20, 2017 | 88.00 | 88.00 | 87.37 | 87.48 | 153,165 | -0.82(-0.93%) |
Jun 19, 2017 | 88.20 | 88.42 | 88.04 | 88.30 | 219,306 | +0.26(+0.29%) |
Jun 16, 2017 | 87.74 | 88.04 | 87.62 | 88.04 | 230,995 | +0.74(+0.85%) |
Jun 15, 2017 | 87.16 | 87.38 | 87.01 | 87.31 | 151,009 | -1.12(-1.27%) |
Jun 14, 2017 | 89.19 | 89.19 | 88.17 | 88.43 | 130,231 | -0.13(-0.15%) |
Jun 13, 2017 | 88.33 | 88.58 | 88.24 | 88.56 | 193,252 | +0.92(+1.05%) |
Jun 12, 2017 | 87.72 | 87.85 | 87.36 | 87.64 | 144,876 | -0.41(-0.47%) |
Jun 09, 2017 | 88.15 | 88.41 | 87.84 | 88.05 | 109,147 | -0.51(-0.58%) |
Jun 08, 2017 | 88.35 | 88.57 | 88.21 | 88.56 | 133,737 | +0.06(+0.06%) |
Jun 07, 2017 | 88.63 | 88.75 | 88.21 | 88.51 | 196,109 | +0.02(+0.03%) |
Jun 06, 2017 | 88.32 | 88.54 | 88.26 | 88.48 | 369,767 | +0.02(+0.02%) |
Jun 05, 2017 | 88.75 | 88.75 | 88.47 | 88.47 | 903,937 | -0.28(-0.32%) |
Jun 02, 2017 | 88.62 | 88.81 | 88.47 | 88.75 | 246,158 | +0.61(+0.69%) |