Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.09 | 86.09 | 86.09 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 86.01 | 86.60 | 85.36 | 85.75 | 1,325,723 | -0.57(-0.67%) |
Aug 29, 2018 | 87.08 | 87.21 | 86.14 | 86.33 | 1,106,134 | -0.49(-0.57%) |
Aug 28, 2018 | 87.88 | 87.95 | 86.66 | 86.82 | 1,573,280 | -1.32(-1.49%) |
Aug 27, 2018 | 88.00 | 88.84 | 87.53 | 88.13 | 1,095,692 | +0.65(+0.74%) |
Aug 24, 2018 | 87.23 | 87.91 | 86.52 | 87.48 | 1,410,813 | +0.50(+0.57%) |
Aug 23, 2018 | 87.44 | 87.63 | 85.85 | 86.98 | 2,524,652 | -0.79(-0.90%) |
Aug 22, 2018 | 89.89 | 90.10 | 87.45 | 87.78 | 3,387,006 | -2.33(-2.59%) |
Aug 21, 2018 | 94.00 | 97.27 | 89.37 | 90.11 | 5,285,898 | -6.39(-6.62%) |
Aug 20, 2018 | 95.27 | 97.89 | 95.27 | 96.49 | 2,268,965 | +1.07(+1.12%) |
Aug 17, 2018 | 93.20 | 96.16 | 93.12 | 95.43 | 1,758,923 | +2.08(+2.23%) |
Aug 16, 2018 | 93.80 | 94.36 | 92.96 | 93.35 | 1,492,457 | +0.29(+0.31%) |
Aug 15, 2018 | 92.06 | 93.41 | 91.52 | 93.06 | 1,241,509 | +0.95(+1.03%) |
Aug 14, 2018 | 91.81 | 93.17 | 91.81 | 92.10 | 801,650 | +0.28(+0.31%) |
Aug 13, 2018 | 91.37 | 92.01 | 90.91 | 91.82 | 862,321 | +0.22(+0.24%) |
Aug 10, 2018 | 91.15 | 91.72 | 90.77 | 91.60 | 971,693 | +0.11(+0.12%) |
Aug 09, 2018 | 92.82 | 93.01 | 90.87 | 91.49 | 1,290,347 | -1.00(-1.08%) |
Aug 08, 2018 | 93.25 | 93.41 | 92.41 | 92.49 | 805,049 | -0.74(-0.80%) |
Aug 07, 2018 | 94.68 | 94.72 | 92.97 | 93.24 | 1,891,544 | -1.37(-1.45%) |
Aug 06, 2018 | 95.83 | 96.63 | 94.24 | 94.61 | 1,374,983 | -1.46(-1.52%) |
Aug 03, 2018 | 93.66 | 100.24 | 93.39 | 96.07 | 4,185,869 | +3.24(+3.49%) |
Aug 02, 2018 | 90.41 | 93.02 | 90.11 | 92.83 | 1,170,733 | +2.41(+2.67%) |
Aug 01, 2018 | 92.15 | 92.95 | 90.29 | 90.42 | 1,494,760 | -1.42(-1.55%) |
Jul 31, 2018 | 92.05 | 92.90 | 91.10 | 91.84 | 1,565,923 | +0.07(+0.07%) |
Jul 30, 2018 | 90.37 | 91.85 | 89.96 | 91.77 | 846,790 | +0.84(+0.93%) |
Jul 27, 2018 | 91.10 | 91.90 | 90.67 | 90.93 | 949,431 | -0.11(-0.12%) |
Jul 26, 2018 | 91.10 | 92.77 | 90.41 | 91.04 | 1,072,340 | +1.35(+1.50%) |
Jul 25, 2018 | 89.99 | 88.35 | 89.69 | 1,173,738 | +0.75(+0.85%) | |
Jul 24, 2018 | 89.28 | 89.52 | 87.87 | 88.94 | 1,198,111 | -0.90(-1.00%) |
Jul 23, 2018 | 90.48 | 90.72 | 89.05 | 89.84 | 840,763 | -0.64(-0.70%) |
Jul 20, 2018 | 90.75 | 91.17 | 89.79 | 90.48 | 972,832 | -0.08(-0.09%) |
Jul 19, 2018 | 89.88 | 91.46 | 89.39 | 90.56 | 964,451 | +0.46(+0.51%) |
Jul 18, 2018 | 91.70 | 91.86 | 89.64 | 90.10 | 1,204,649 | -1.64(-1.78%) |
Jul 17, 2018 | 89.61 | 91.91 | 89.61 | 91.73 | 822,168 | +2.13(+2.38%) |
Jul 16, 2018 | 91.76 | 91.76 | 89.27 | 89.60 | 1,002,796 | -2.19(-2.39%) |
Jul 13, 2018 | 90.34 | 91.85 | 90.34 | 91.79 | 932,293 | +1.10(+1.21%) |
Jul 12, 2018 | 91.49 | 91.87 | 90.34 | 90.69 | 888,180 | -0.10(-0.11%) |
Jul 11, 2018 | 90.32 | 91.41 | 89.80 | 90.79 | 1,040,335 | +0.59(+0.65%) |
Jul 10, 2018 | 91.28 | 91.28 | 88.91 | 90.20 | 2,094,018 | -1.46(-1.60%) |
Jul 09, 2018 | 92.48 | 93.13 | 91.28 | 91.67 | 1,398,618 | -0.69(-0.74%) |
Jul 06, 2018 | 91.68 | 93.00 | 91.20 | 92.35 | 1,131,904 | +0.91(+0.99%) |
Jul 05, 2018 | 89.39 | 91.70 | 89.15 | 91.44 | 1,844,484 | +2.77(+3.12%) |
Jul 03, 2018 | 88.67 | 88.67 | 88.67 | 0 | +1.76(+2.03%) | |
Jul 02, 2018 | 88.63 | 88.95 | 86.48 | 86.91 | 1,157,809 | -1.92(-2.16%) |
Jun 29, 2018 | 90.07 | 90.07 | 88.55 | 88.83 | 1,212,172 | -1.30(-1.44%) |
Jun 28, 2018 | 90.53 | 91.03 | 89.44 | 90.13 | 1,769,156 | -0.82(-0.90%) |
Jun 27, 2018 | 90.05 | 92.61 | 89.75 | 90.95 | 2,581,898 | +0.76(+0.84%) |
Jun 26, 2018 | 89.82 | 93.48 | 88.48 | 90.19 | 4,245,812 | +0.74(+0.82%) |
Jun 25, 2018 | 88.26 | 89.63 | 88.26 | 89.45 | 1,388,013 | +2.08(+2.38%) |
Jun 22, 2018 | 87.33 | 88.07 | 86.83 | 87.37 | 1,424,209 | +0.26(+0.30%) |
Jun 21, 2018 | 87.60 | 88.04 | 86.85 | 87.10 | 972,643 | -0.80(-0.91%) |
Jun 20, 2018 | 86.70 | 88.15 | 86.47 | 87.91 | 1,433,445 | +1.52(+1.76%) |
Jun 19, 2018 | 86.08 | 87.19 | 86.05 | 86.39 | 2,106,657 | +0.27(+0.32%) |
Jun 18, 2018 | 87.15 | 87.58 | 85.41 | 86.11 | 1,594,693 | -1.27(-1.46%) |
Jun 15, 2018 | 87.51 | 85.75 | 87.39 | 3,344,555 | +1.64(+1.91%) | |
Jun 14, 2018 | 85.85 | 86.34 | 85.33 | 85.75 | 1,813,441 | -0.07(-0.08%) |
Jun 13, 2018 | 87.81 | 88.33 | 85.39 | 85.81 | 2,249,171 | -1.71(-1.95%) |
Jun 12, 2018 | 87.96 | 88.04 | 86.63 | 87.53 | 2,078,701 | -0.22(-0.25%) |
Jun 11, 2018 | 84.86 | 88.38 | 84.65 | 87.75 | 3,840,477 | +3.02(+3.56%) |
Jun 08, 2018 | 83.17 | 85.31 | 82.61 | 84.73 | 2,931,408 | +1.42(+1.71%) |
Jun 07, 2018 | 81.84 | 85.08 | 79.45 | 83.31 | 8,180,634 | -4.73(-5.37%) |
Jun 06, 2018 | 88.07 | 86.23 | 88.04 | 2,911,191 | +0.35(+0.40%) | |
Jun 05, 2018 | 87.45 | 88.53 | 86.91 | 87.69 | 2,323,181 | -0.78(-0.88%) |
Jun 04, 2018 | 87.67 | 89.34 | 87.67 | 88.47 | 2,233,364 | +0.69(+0.79%) |
Jun 01, 2018 | 89.10 | 90.00 | 87.49 | 87.77 | 2,406,847 | -1.07(-1.21%) |
May 31, 2018 | 89.61 | 89.87 | 87.96 | 88.85 | 1,891,997 | -0.90(-1.00%) |
May 30, 2018 | 89.95 | 90.16 | 88.07 | 89.75 | 2,211,048 | -0.07(-0.08%) |
May 29, 2018 | 90.15 | 91.12 | 89.17 | 89.82 | 1,455,129 | -0.88(-0.97%) |
May 25, 2018 | 90.70 | 90.70 | 90.70 | 0 | -0.08(-0.09%) | |
May 24, 2018 | 91.33 | 91.82 | 89.63 | 90.78 | 1,186,924 | -0.31(-0.34%) |
May 23, 2018 | 90.59 | 91.50 | 90.17 | 91.10 | 1,035,586 | +0.67(+0.74%) |
May 22, 2018 | 89.67 | 90.84 | 89.41 | 90.43 | 1,126,580 | +0.93(+1.03%) |
May 21, 2018 | 89.40 | 90.27 | 89.11 | 89.50 | 1,085,111 | +0.29(+0.32%) |
May 18, 2018 | 91.15 | 91.15 | 88.53 | 89.21 | 2,091,351 | -2.79(-3.04%) |
May 17, 2018 | 92.56 | 92.71 | 91.53 | 92.01 | 910,332 | -0.60(-0.64%) |
May 16, 2018 | 91.76 | 92.67 | 91.42 | 92.60 | 846,506 | +0.87(+0.95%) |
May 15, 2018 | 91.66 | 92.07 | 89.87 | 91.73 | 1,426,792 | -0.49(-0.53%) |
May 14, 2018 | 93.39 | 93.39 | 91.75 | 92.22 | 959,507 | -1.19(-1.27%) |
May 11, 2018 | 94.40 | 95.28 | 93.11 | 93.41 | 743,887 | -0.94(-1.00%) |
May 10, 2018 | 93.84 | 95.07 | 93.72 | 94.35 | 1,594,145 | +0.95(+1.02%) |
May 09, 2018 | 93.07 | 94.03 | 92.38 | 93.40 | 931,752 | +0.77(+0.83%) |
May 08, 2018 | 92.17 | 92.79 | 91.60 | 92.63 | 1,482,055 | +0.16(+0.18%) |
May 07, 2018 | 93.00 | 93.92 | 92.22 | 92.47 | 890,056 | -0.54(-0.58%) |
May 04, 2018 | 91.37 | 93.89 | 90.97 | 93.01 | 1,263,582 | +1.56(+1.71%) |
May 03, 2018 | 92.75 | 93.34 | 90.64 | 91.45 | 2,210,968 | -1.99(-2.13%) |
May 02, 2018 | 94.03 | 95.15 | 92.79 | 93.44 | 1,167,091 | -0.97(-1.03%) |
May 01, 2018 | 93.69 | 94.77 | 93.01 | 94.40 | 1,090,211 | +0.76(+0.82%) |
Apr 30, 2018 | 95.86 | 95.92 | 93.34 | 93.64 | 1,396,958 | -1.72(-1.81%) |
Apr 27, 2018 | 95.08 | 96.04 | 94.56 | 95.36 | 717,867 | +0.67(+0.71%) |
Apr 26, 2018 | 95.16 | 95.16 | 93.58 | 94.69 | 898,270 | -0.15(-0.16%) |
Apr 25, 2018 | 93.43 | 94.95 | 93.09 | 94.84 | 972,497 | +0.81(+0.86%) |
Apr 24, 2018 | 94.33 | 94.44 | 92.91 | 94.03 | 1,221,173 | -0.02(-0.02%) |
Apr 23, 2018 | 94.33 | 94.47 | 93.42 | 94.04 | 1,532,538 | -0.29(-0.30%) |
Apr 20, 2018 | 96.10 | 96.76 | 92.89 | 94.33 | 2,071,579 | -1.74(-1.81%) |
Apr 19, 2018 | 98.22 | 98.29 | 95.42 | 96.07 | 2,060,829 | -2.58(-2.61%) |
Apr 18, 2018 | 99.28 | 99.50 | 98.23 | 98.65 | 971,439 | -0.30(-0.31%) |
Apr 17, 2018 | 99.38 | 99.71 | 98.54 | 98.95 | 923,719 | -0.33(-0.33%) |
Apr 16, 2018 | 99.31 | 100.23 | 97.28 | 99.28 | 1,334,430 | -1.56(-1.55%) |
Apr 13, 2018 | 101.34 | 101.34 | 100.25 | 100.84 | 649,636 | +0.17(+0.17%) |
Apr 12, 2018 | 101.78 | 101.87 | 100.31 | 100.67 | 1,004,152 | -0.80(-0.78%) |
Apr 11, 2018 | 101.72 | 102.38 | 101.45 | 101.46 | 668,915 | -0.64(-0.63%) |
Apr 10, 2018 | 103.44 | 103.47 | 101.99 | 102.10 | 1,001,775 | -0.59(-0.58%) |
Apr 09, 2018 | 102.00 | 104.13 | 101.34 | 102.69 | 839,007 | +0.96(+0.94%) |
Apr 06, 2018 | 101.74 | 103.83 | 100.86 | 101.73 | 1,778,872 | -0.05(-0.05%) |
Apr 05, 2018 | 102.10 | 103.02 | 100.52 | 101.78 | 1,812,401 | +0.25(+0.24%) |
Apr 04, 2018 | 99.08 | 103.01 | 98.65 | 101.54 | 1,779,626 | +1.63(+1.63%) |
Apr 03, 2018 | 98.70 | 100.55 | 97.64 | 99.91 | 767,647 | +1.60(+1.63%) |
Apr 02, 2018 | 101.58 | 101.78 | 97.39 | 98.31 | 1,301,018 | -3.48(-3.42%) |
Mar 29, 2018 | 101.79 | 101.79 | 101.79 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.68 | 102.30 | 100.48 | 101.21 | 1,202,291 | +0.73(+0.73%) |
Mar 27, 2018 | 100.44 | 101.24 | 99.94 | 100.48 | 1,876,512 | +0.58(+0.58%) |
Mar 26, 2018 | 98.07 | 100.06 | 97.95 | 99.89 | 1,353,998 | +2.41(+2.48%) |
Mar 23, 2018 | 97.66 | 99.69 | 97.30 | 97.48 | 1,760,991 | +0.39(+0.41%) |
Mar 22, 2018 | 98.44 | 99.62 | 96.99 | 97.09 | 1,368,503 | -1.54(-1.56%) |
Mar 21, 2018 | 101.87 | 102.60 | 97.95 | 98.63 | 2,662,819 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,263 | -0.71(-0.68%) |
Mar 19, 2018 | 103.25 | 105.01 | 103.02 | 103.66 | 898,672 | +0.37(+0.36%) |
Mar 16, 2018 | 102.89 | 104.75 | 102.83 | 103.29 | 1,603,670 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.33 | 102.48 | 1,662,844 | -4.93(-4.59%) |
Mar 14, 2018 | 108.35 | 109.48 | 107.26 | 107.41 | 1,220,573 | -0.56(-0.52%) |
Mar 13, 2018 | 107.51 | 108.13 | 106.39 | 107.96 | 1,126,793 | +1.00(+0.94%) |
Mar 12, 2018 | 106.53 | 107.87 | 106.36 | 106.96 | 985,186 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.08 | 105.95 | 106.64 | 750,496 | +0.20(+0.19%) |
Mar 08, 2018 | 105.94 | 106.46 | 104.95 | 106.44 | 1,138,916 | +0.78(+0.74%) |
Mar 07, 2018 | 106.18 | 105.66 | 987,533 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.93 | 105.02 | 106.44 | 1,461,210 | -0.28(-0.26%) |
Mar 05, 2018 | 105.05 | 107.00 | 102.47 | 106.72 | 1,195,432 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,256 | +1.27(+1.22%) |
Mar 01, 2018 | 103.47 | 105.59 | 103.15 | 104.16 | 1,111,943 | +0.49(+0.47%) |
Feb 28, 2018 | 104.54 | 105.25 | 103.47 | 103.67 | 1,352,070 | -0.28(-0.27%) |
Feb 27, 2018 | 104.30 | 106.89 | 103.95 | 103.95 | 1,686,370 | -0.31(-0.30%) |
Feb 26, 2018 | 102.05 | 104.29 | 101.59 | 104.26 | 1,205,616 | +2.03(+1.98%) |
Feb 23, 2018 | 101.19 | 102.25 | 99.62 | 102.23 | 1,763,685 | +1.40(+1.39%) |
Feb 22, 2018 | 99.30 | 100.98 | 99.05 | 100.83 | 1,307,346 | +1.66(+1.67%) |
Feb 21, 2018 | 101.96 | 102.79 | 99.07 | 99.17 | 906,525 | -2.50(-2.46%) |
Feb 20, 2018 | 102.05 | 102.05 | 100.30 | 101.68 | 1,161,488 | -0.48(-0.47%) |
Feb 16, 2018 | 102.16 | 102.16 | 102.16 | 0 | +1.48(+1.48%) | |
Feb 15, 2018 | 99.80 | 101.39 | 98.01 | 100.67 | 1,699,053 | +1.35(+1.36%) |
Feb 14, 2018 | 97.56 | 99.41 | 96.14 | 99.33 | 1,321,541 | +1.08(+1.10%) |
Feb 13, 2018 | 97.45 | 98.58 | 96.32 | 98.25 | 1,075,253 | +0.24(+0.24%) |
Feb 12, 2018 | 98.47 | 99.07 | 97.20 | 98.01 | 1,088,023 | -0.10(-0.10%) |
Feb 09, 2018 | 98.14 | 98.95 | 95.86 | 98.11 | 1,148,600 | +0.94(+0.97%) |
Feb 08, 2018 | 98.11 | 99.00 | 97.15 | 97.16 | 1,444,029 | -0.56(-0.57%) |
Feb 07, 2018 | 97.26 | 98.83 | 97.12 | 97.72 | 1,645,025 | -0.07(-0.08%) |
Feb 06, 2018 | 93.71 | 98.23 | 93.23 | 97.79 | 1,564,265 | +1.72(+1.79%) |
Feb 05, 2018 | 97.03 | 98.58 | 95.82 | 96.07 | 928,084 | -1.88(-1.92%) |
Feb 02, 2018 | 102.15 | 102.35 | 97.77 | 97.96 | 1,816,928 | -4.82(-4.69%) |
Feb 01, 2018 | 103.14 | 103.14 | 101.92 | 102.78 | 1,393,318 | -0.70(-0.68%) |
Jan 31, 2018 | 104.11 | 104.35 | 102.99 | 103.48 | 5,575,546 | -0.46(-0.45%) |
Jan 30, 2018 | 104.99 | 105.88 | 103.56 | 103.94 | 1,188,802 | -1.60(-1.51%) |
Jan 29, 2018 | 106.07 | 107.44 | 105.36 | 105.54 | 1,155,772 | -1.34(-1.25%) |
Jan 26, 2018 | 105.65 | 106.94 | 105.35 | 106.88 | 1,029,294 | +1.23(+1.17%) |
Jan 25, 2018 | 104.37 | 108.26 | 104.33 | 105.65 | 2,564,280 | +2.13(+2.06%) |
Jan 24, 2018 | 104.58 | 104.89 | 102.78 | 103.52 | 1,329,531 | -0.90(-0.86%) |
Jan 23, 2018 | 103.55 | 104.82 | 103.12 | 104.42 | 1,000,535 | +0.54(+0.52%) |
Jan 22, 2018 | 103.53 | 104.24 | 103.27 | 103.88 | 698,518 | -0.12(-0.12%) |
Jan 19, 2018 | 102.83 | 104.11 | 102.50 | 104.00 | 990,054 | +1.51(+1.47%) |
Jan 18, 2018 | 102.37 | 102.92 | 101.55 | 102.49 | 1,041,567 | -0.13(-0.13%) |
Jan 17, 2018 | 101.54 | 103.55 | 101.54 | 102.62 | 825,496 | +1.49(+1.48%) |
Jan 16, 2018 | 101.15 | 101.69 | 100.82 | 101.13 | 864,421 | +0.47(+0.47%) |
Jan 12, 2018 | 100.66 | 100.66 | 100.66 | 0 | +0.23(+0.23%) | |
Jan 11, 2018 | 101.50 | 101.65 | 100.20 | 100.43 | 808,128 | -0.82(-0.81%) |
Jan 10, 2018 | 100.94 | 101.25 | 1,660,627 | -2.14(-2.07%) | ||
Jan 09, 2018 | 103.17 | 103.93 | 102.88 | 103.40 | 1,611,304 | +0.08(+0.08%) |
Jan 08, 2018 | 102.44 | 103.36 | 101.98 | 103.31 | 1,282,337 | +0.93(+0.91%) |
Jan 05, 2018 | 101.70 | 102.44 | 101.03 | 102.38 | 813,259 | +0.95(+0.93%) |
Jan 04, 2018 | 100.98 | 101.82 | 100.59 | 101.44 | 965,309 | +0.81(+0.80%) |
Jan 03, 2018 | 100.92 | 101.09 | 100.06 | 100.63 | 1,619,969 | -0.26(-0.26%) |
Jan 02, 2018 | 101.43 | 101.60 | 100.66 | 100.89 | 1,069,262 | -0.42(-0.42%) |
Dec 29, 2017 | 101.32 | 101.32 | 101.32 | 0 | -0.53(-0.52%) | |
Dec 28, 2017 | 101.84 | 101.90 | 100.95 | 101.85 | 605,236 | +0.08(+0.08%) |
Dec 27, 2017 | 102.16 | 102.62 | 101.41 | 101.77 | 584,707 | -0.39(-0.38%) |
Dec 26, 2017 | 102.02 | 102.77 | 101.95 | 102.16 | 587,727 | +0.04(+0.04%) |
Dec 22, 2017 | 101.58 | 102.69 | 101.35 | 102.11 | 848,031 | +1.07(+1.06%) |
Dec 21, 2017 | 101.00 | 101.62 | 100.56 | 101.05 | 1,176,663 | +0.40(+0.40%) |
Dec 20, 2017 | 99.08 | 100.88 | 98.27 | 100.65 | 1,378,086 | +1.59(+1.61%) |
Dec 19, 2017 | 98.67 | 100.46 | 98.51 | 99.06 | 1,621,770 | +0.70(+0.71%) |
Dec 18, 2017 | 97.90 | 98.86 | 97.49 | 98.36 | 1,137,784 | +0.95(+0.98%) |
Dec 15, 2017 | 96.99 | 98.00 | 96.72 | 97.40 | 1,593,148 | +0.75(+0.78%) |
Dec 14, 2017 | 95.97 | 97.02 | 95.77 | 96.65 | 1,228,931 | +0.30(+0.31%) |
Dec 13, 2017 | 96.17 | 96.93 | 95.89 | 96.35 | 709,528 | +0.16(+0.17%) |
Dec 12, 2017 | 96.19 | 96.84 | 95.67 | 96.19 | 1,157,520 | +0.56(+0.59%) |
Dec 11, 2017 | 96.28 | 96.90 | 95.24 | 95.62 | 1,285,628 | -1.10(-1.14%) |
Dec 08, 2017 | 96.72 | 96.99 | 95.84 | 96.72 | 874,982 | +0.11(+0.12%) |
Dec 07, 2017 | 96.61 | 97.20 | 96.15 | 96.61 | 879,379 | -0.36(-0.37%) |
Dec 06, 2017 | 96.10 | 97.33 | 95.70 | 96.97 | 912,577 | +1.18(+1.23%) |
Dec 05, 2017 | 97.42 | 97.80 | 95.61 | 95.79 | 1,701,769 | -1.57(-1.62%) |
Dec 04, 2017 | 94.69 | 97.48 | 94.39 | 97.36 | 1,774,122 | +3.08(+3.27%) |
Dec 01, 2017 | 95.09 | 95.09 | 93.23 | 94.28 | 1,416,163 | -0.86(-0.91%) |
Nov 30, 2017 | 96.15 | 97.63 | 94.48 | 95.14 | 1,675,018 | -0.81(-0.84%) |
Nov 29, 2017 | 93.65 | 97.30 | 93.65 | 95.95 | 1,849,524 | +2.23(+2.38%) |
Nov 28, 2017 | 92.30 | 93.76 | 91.72 | 93.72 | 1,038,114 | +1.37(+1.48%) |
Nov 27, 2017 | 91.12 | 92.38 | 90.92 | 92.35 | 868,293 | +1.53(+1.69%) |
Nov 24, 2017 | 92.35 | 92.37 | 90.67 | 90.82 | 730,193 | -1.08(-1.18%) |
Nov 22, 2017 | 92.39 | 92.39 | 91.49 | 91.91 | 851,442 | -0.69(-0.74%) |
Nov 21, 2017 | 92.97 | 93.32 | 92.19 | 92.59 | 1,346,612 | -0.38(-0.41%) |
Nov 20, 2017 | 93.44 | 94.34 | 92.68 | 92.97 | 1,807,577 | -0.15(-0.16%) |
Nov 17, 2017 | 94.60 | 95.52 | 92.35 | 93.12 | 1,739,068 | -2.01(-2.11%) |
Nov 16, 2017 | 90.69 | 95.66 | 89.40 | 95.13 | 5,156,454 | +8.27(+9.52%) |
Nov 15, 2017 | 88.23 | 88.40 | 86.61 | 86.86 | 2,589,846 | -1.37(-1.55%) |
Nov 14, 2017 | 86.69 | 88.57 | 86.30 | 88.23 | 1,621,484 | +1.39(+1.60%) |
Nov 13, 2017 | 85.83 | 87.53 | 85.04 | 86.84 | 1,858,104 | +1.93(+2.28%) |
Nov 10, 2017 | 83.37 | 85.40 | 83.37 | 84.91 | 1,104,992 | +1.24(+1.48%) |
Nov 09, 2017 | 83.32 | 83.95 | 82.71 | 83.67 | 1,581,082 | +0.00(+0.00%) |
Nov 08, 2017 | 82.50 | 83.92 | 82.16 | 83.67 | 1,813,674 | +1.30(+1.58%) |
Nov 07, 2017 | 80.84 | 82.40 | 80.58 | 82.37 | 1,735,370 | +1.44(+1.78%) |
Nov 06, 2017 | 82.71 | 82.74 | 80.83 | 80.93 | 1,371,891 | -1.80(-2.18%) |
Nov 03, 2017 | 83.52 | 84.07 | 82.58 | 82.73 | 1,005,391 | -0.74(-0.88%) |
Nov 02, 2017 | 85.08 | 85.08 | 82.94 | 83.47 | 1,381,453 | -1.69(-1.99%) |
Nov 01, 2017 | 85.68 | 85.74 | 84.95 | 85.16 | 875,982 | -0.67(-0.78%) |
Oct 31, 2017 | 83.69 | 85.89 | 83.44 | 85.83 | 2,159,785 | +3.35(+4.06%) |
Oct 30, 2017 | 83.44 | 83.79 | 82.41 | 82.48 | 2,123,483 | -1.46(-1.74%) |
Oct 27, 2017 | 84.24 | 84.24 | 83.04 | 83.94 | 1,136,717 | -0.35(-0.41%) |
Oct 26, 2017 | 84.16 | 84.59 | 83.30 | 84.28 | 1,183,562 | +0.17(+0.20%) |
Oct 25, 2017 | 84.25 | 84.40 | 82.80 | 84.11 | 1,458,349 | -0.40(-0.47%) |
Oct 24, 2017 | 84.98 | 85.19 | 84.07 | 84.51 | 877,410 | -0.30(-0.35%) |
Oct 23, 2017 | 84.45 | 84.92 | 83.94 | 84.81 | 907,949 | +0.46(+0.55%) |
Oct 20, 2017 | 84.44 | 84.53 | 83.52 | 84.35 | 1,016,657 | +0.18(+0.21%) |
Oct 19, 2017 | 84.15 | 84.68 | 83.25 | 84.17 | 1,177,259 | -0.11(-0.13%) |
Oct 18, 2017 | 84.75 | 84.75 | 83.95 | 84.28 | 932,442 | -0.41(-0.49%) |
Oct 17, 2017 | 85.39 | 85.76 | 83.87 | 84.70 | 1,447,651 | -1.06(-1.24%) |
Oct 16, 2017 | 85.07 | 85.98 | 85.07 | 85.76 | 1,479,585 | +0.69(+0.81%) |
Oct 13, 2017 | 86.17 | 86.17 | 84.85 | 85.07 | 1,595,699 | -0.73(-0.85%) |
Oct 12, 2017 | 84.28 | 86.20 | 84.28 | 85.80 | 1,584,230 | +1.41(+1.67%) |
Oct 11, 2017 | 84.01 | 84.70 | 83.94 | 84.39 | 1,481,307 | +0.47(+0.56%) |
Oct 10, 2017 | 83.56 | 84.22 | 83.14 | 83.92 | 1,767,645 | +0.64(+0.77%) |
Oct 09, 2017 | 84.48 | 84.71 | 83.19 | 83.28 | 1,957,950 | -1.08(-1.29%) |
Oct 06, 2017 | 85.47 | 85.47 | 84.17 | 84.36 | 1,544,722 | -1.10(-1.29%) |
Oct 05, 2017 | 85.14 | 85.93 | 84.82 | 85.47 | 1,185,004 | +0.47(+0.55%) |
Oct 04, 2017 | 84.41 | 85.42 | 84.19 | 85.00 | 1,211,785 | +0.59(+0.70%) |
Oct 03, 2017 | 85.17 | 85.23 | 84.31 | 84.41 | 1,203,060 | -0.35(-0.41%) |
Oct 02, 2017 | 84.96 | 85.21 | 84.34 | 84.75 | 1,429,078 | -0.17(-0.20%) |
Sep 29, 2017 | 85.31 | 86.05 | 84.66 | 84.92 | 1,287,174 | -0.15(-0.18%) |
Sep 28, 2017 | 86.48 | 86.99 | 84.69 | 85.08 | 1,427,174 | -1.36(-1.57%) |
Sep 27, 2017 | 85.91 | 86.57 | 84.40 | 86.44 | 1,846,590 | +0.58(+0.68%) |
Sep 26, 2017 | 85.37 | 86.28 | 84.56 | 85.85 | 1,851,193 | +0.41(+0.48%) |
Sep 25, 2017 | 84.58 | 85.71 | 84.23 | 85.44 | 1,698,451 | +0.79(+0.94%) |
Sep 22, 2017 | 86.01 | 86.05 | 84.32 | 84.65 | 1,306,728 | -1.08(-1.26%) |
Sep 21, 2017 | 86.29 | 86.70 | 85.59 | 85.72 | 904,525 | -0.59(-0.68%) |
Sep 20, 2017 | 88.06 | 88.06 | 85.87 | 86.32 | 1,692,361 | -2.31(-2.61%) |
Sep 19, 2017 | 89.75 | 89.75 | 88.58 | 88.63 | 1,361,132 | -1.25(-1.40%) |
Sep 18, 2017 | 89.03 | 89.95 | 88.72 | 89.88 | 1,385,883 | +0.68(+0.76%) |
Sep 15, 2017 | 87.85 | 89.21 | 87.78 | 89.20 | 2,761,052 | +1.40(+1.59%) |
Sep 14, 2017 | 86.94 | 87.85 | 86.34 | 87.80 | 1,690,443 | +1.17(+1.35%) |
Sep 13, 2017 | 87.19 | 87.50 | 86.49 | 86.64 | 934,026 | -0.57(-0.65%) |
Sep 12, 2017 | 86.81 | 87.60 | 86.68 | 87.21 | 1,495,548 | +0.53(+0.61%) |
Sep 11, 2017 | 86.91 | 87.55 | 86.39 | 86.68 | 1,544,879 | -0.03(-0.04%) |
Sep 08, 2017 | 85.79 | 86.96 | 85.40 | 86.71 | 1,325,840 | +0.91(+1.06%) |
Sep 07, 2017 | 85.86 | 86.21 | 84.90 | 85.81 | 1,601,881 | -0.15(-0.18%) |
Sep 06, 2017 | 86.02 | 86.09 | 85.15 | 85.96 | 1,557,157 | +0.11(+0.12%) |
Sep 05, 2017 | 84.85 | 85.94 | 84.55 | 85.85 | 1,460,846 | +1.00(+1.18%) |