Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 94.85 | 94.85 | 94.85 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 95.94 | 95.99 | 94.57 | 94.88 | 477,653 | -1.16(-1.21%) |
Aug 29, 2018 | 95.62 | 96.45 | 95.30 | 96.04 | 323,600 | +0.07(+0.08%) |
Aug 28, 2018 | 96.35 | 97.16 | 95.75 | 95.97 | 320,544 | -0.13(-0.13%) |
Aug 27, 2018 | 95.54 | 96.81 | 95.54 | 96.09 | 537,533 | +0.69(+0.73%) |
Aug 24, 2018 | 95.17 | 95.72 | 94.45 | 95.40 | 426,822 | +0.38(+0.40%) |
Aug 23, 2018 | 95.71 | 95.85 | 94.32 | 95.02 | 726,396 | -0.92(-0.96%) |
Aug 22, 2018 | 96.84 | 96.90 | 95.79 | 95.94 | 500,196 | -0.76(-0.78%) |
Aug 21, 2018 | 97.28 | 97.57 | 96.50 | 96.70 | 464,962 | -0.67(-0.69%) |
Aug 20, 2018 | 96.55 | 97.59 | 96.49 | 97.37 | 386,576 | +0.92(+0.95%) |
Aug 17, 2018 | 96.36 | 97.18 | 95.70 | 96.45 | 644,614 | -0.32(-0.34%) |
Aug 16, 2018 | 97.20 | 97.72 | 96.61 | 96.77 | 355,470 | +0.28(+0.29%) |
Aug 15, 2018 | 96.75 | 97.00 | 95.01 | 96.49 | 689,975 | -0.74(-0.76%) |
Aug 14, 2018 | 97.87 | 98.44 | 97.01 | 97.23 | 564,999 | -0.61(-0.63%) |
Aug 13, 2018 | 99.63 | 99.73 | 97.74 | 97.84 | 654,815 | -1.50(-1.51%) |
Aug 10, 2018 | 100.12 | 100.60 | 98.86 | 99.34 | 597,485 | -1.15(-1.15%) |
Aug 09, 2018 | 100.78 | 101.01 | 100.35 | 100.49 | 391,170 | +0.06(+0.06%) |
Aug 08, 2018 | 101.58 | 101.58 | 100.39 | 100.43 | 528,351 | -0.83(-0.82%) |
Aug 07, 2018 | 102.33 | 102.70 | 101.14 | 101.26 | 523,328 | -1.17(-1.14%) |
Aug 06, 2018 | 101.69 | 103.04 | 101.24 | 102.43 | 488,106 | +0.40(+0.39%) |
Aug 03, 2018 | 101.63 | 102.58 | 101.18 | 102.04 | 438,688 | +0.70(+0.69%) |
Aug 02, 2018 | 101.48 | 101.72 | 100.22 | 101.33 | 605,832 | -0.94(-0.92%) |
Aug 01, 2018 | 103.20 | 103.37 | 101.35 | 102.27 | 1,071,207 | -1.14(-1.11%) |
Jul 31, 2018 | 102.08 | 104.20 | 101.81 | 103.42 | 909,615 | +1.88(+1.86%) |
Jul 30, 2018 | 101.61 | 102.48 | 101.04 | 101.53 | 627,443 | +0.12(+0.12%) |
Jul 27, 2018 | 102.20 | 103.02 | 100.70 | 101.41 | 772,029 | -0.60(-0.59%) |
Jul 26, 2018 | 101.27 | 102.31 | 100.40 | 102.02 | 945,405 | +0.73(+0.72%) |
Jul 25, 2018 | 104.11 | 104.92 | 100.67 | 101.29 | 1,281,913 | -1.85(-1.79%) |
Jul 24, 2018 | 98.66 | 103.53 | 95.67 | 103.14 | 2,009,793 | +10.29(+11.08%) |
Jul 23, 2018 | 93.69 | 93.69 | 92.63 | 92.85 | 857,046 | -0.89(-0.95%) |
Jul 20, 2018 | 93.14 | 94.00 | 92.56 | 93.74 | 1,008,331 | -0.03(-0.03%) |
Jul 19, 2018 | 94.15 | 94.48 | 93.48 | 93.77 | 744,845 | -0.51(-0.54%) |
Jul 18, 2018 | 94.20 | 94.95 | 94.20 | 94.27 | 623,996 | +0.05(+0.06%) |
Jul 17, 2018 | 92.48 | 94.43 | 92.44 | 94.22 | 749,834 | +1.33(+1.44%) |
Jul 16, 2018 | 93.47 | 93.60 | 92.78 | 92.88 | 694,926 | -0.60(-0.64%) |
Jul 13, 2018 | 92.41 | 93.52 | 92.23 | 93.48 | 770,125 | +1.28(+1.39%) |
Jul 12, 2018 | 92.27 | 92.72 | 91.86 | 92.20 | 351,250 | +0.46(+0.50%) |
Jul 11, 2018 | 92.02 | 92.27 | 91.36 | 91.74 | 440,690 | -0.88(-0.95%) |
Jul 10, 2018 | 92.13 | 92.69 | 91.91 | 92.62 | 431,142 | +0.35(+0.38%) |
Jul 09, 2018 | 91.53 | 92.67 | 91.53 | 92.27 | 402,953 | +1.13(+1.24%) |
Jul 06, 2018 | 90.75 | 91.47 | 90.17 | 91.14 | 505,796 | +0.51(+0.57%) |
Jul 05, 2018 | 90.78 | 90.98 | 90.19 | 90.63 | 819,614 | +0.26(+0.29%) |
Jul 03, 2018 | 90.37 | 90.37 | 90.37 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.55 | 91.67 | 89.96 | 90.67 | 675,941 | -1.40(-1.52%) |
Jun 29, 2018 | 91.01 | 92.95 | 91.01 | 92.07 | 664,841 | +1.32(+1.45%) |
Jun 28, 2018 | 90.50 | 91.15 | 89.87 | 90.75 | 602,829 | +0.29(+0.32%) |
Jun 27, 2018 | 91.65 | 92.50 | 90.46 | 90.47 | 979,482 | -1.15(-1.26%) |
Jun 26, 2018 | 91.85 | 93.03 | 91.54 | 91.62 | 840,182 | -0.29(-0.31%) |
Jun 25, 2018 | 90.20 | 92.09 | 90.20 | 91.91 | 995,587 | +1.51(+1.67%) |
Jun 22, 2018 | 90.78 | 91.07 | 90.12 | 90.40 | 740,942 | +0.03(+0.03%) |
Jun 21, 2018 | 91.51 | 91.57 | 90.19 | 90.38 | 753,900 | -1.20(-1.31%) |
Jun 20, 2018 | 92.16 | 92.16 | 91.08 | 91.58 | 775,383 | -0.47(-0.51%) |
Jun 19, 2018 | 94.12 | 94.12 | 91.86 | 92.04 | 1,056,436 | -2.76(-2.91%) |
Jun 18, 2018 | 95.24 | 95.44 | 94.69 | 94.80 | 599,885 | -0.73(-0.76%) |
Jun 15, 2018 | 95.67 | 94.63 | 95.53 | 1,034,683 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.54 | 96.56 | 95.47 | 95.83 | 695,071 | -0.26(-0.27%) |
Jun 13, 2018 | 96.94 | 97.37 | 96.06 | 96.09 | 514,589 | -0.77(-0.79%) |
Jun 12, 2018 | 97.37 | 97.40 | 96.17 | 96.86 | 438,193 | -0.27(-0.28%) |
Jun 11, 2018 | 97.64 | 97.98 | 97.13 | 97.13 | 469,925 | -0.29(-0.30%) |
Jun 08, 2018 | 95.77 | 97.55 | 95.58 | 97.42 | 647,516 | +1.56(+1.63%) |
Jun 07, 2018 | 96.19 | 96.52 | 95.44 | 95.86 | 677,246 | -0.19(-0.20%) |
Jun 06, 2018 | 96.05 | 738,235 | -0.59(-0.61%) | |||
Jun 05, 2018 | 95.71 | 97.04 | 95.36 | 96.63 | 517,610 | +1.17(+1.23%) |
Jun 04, 2018 | 95.61 | 96.25 | 95.00 | 95.46 | 586,154 | +0.04(+0.04%) |
Jun 01, 2018 | 95.02 | 95.53 | 94.57 | 95.43 | 448,767 | +1.18(+1.25%) |
May 31, 2018 | 96.02 | 96.05 | 94.12 | 94.25 | 1,175,208 | -1.67(-1.74%) |
May 30, 2018 | 95.77 | 96.25 | 95.25 | 95.92 | 597,956 | +0.64(+0.67%) |
May 29, 2018 | 96.50 | 96.67 | 94.64 | 95.28 | 522,440 | -2.06(-2.12%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.33 | 98.04 | 97.28 | 97.80 | 558,720 | +0.57(+0.58%) |
May 23, 2018 | 98.34 | 98.70 | 96.05 | 97.23 | 803,045 | -1.67(-1.69%) |
May 22, 2018 | 99.28 | 100.08 | 98.87 | 98.90 | 794,799 | -0.40(-0.41%) |
May 21, 2018 | 98.27 | 99.38 | 98.26 | 99.30 | 693,435 | +1.40(+1.43%) |
May 18, 2018 | 97.22 | 98.41 | 97.19 | 97.90 | 997,682 | +0.82(+0.84%) |
May 17, 2018 | 96.68 | 97.38 | 96.32 | 97.09 | 647,931 | +0.27(+0.28%) |
May 16, 2018 | 95.59 | 97.29 | 95.43 | 96.82 | 663,220 | +1.39(+1.46%) |
May 15, 2018 | 96.92 | 97.19 | 94.99 | 95.43 | 748,151 | -1.66(-1.71%) |
May 14, 2018 | 96.84 | 97.53 | 96.30 | 97.09 | 859,863 | +0.47(+0.48%) |
May 11, 2018 | 96.85 | 97.81 | 96.40 | 96.62 | 844,488 | -0.04(-0.05%) |
May 10, 2018 | 95.57 | 96.83 | 95.46 | 96.66 | 741,025 | +1.36(+1.42%) |
May 09, 2018 | 95.00 | 95.56 | 93.93 | 95.31 | 737,258 | +0.64(+0.67%) |
May 08, 2018 | 94.91 | 95.35 | 94.30 | 94.67 | 802,550 | -0.13(-0.14%) |
May 07, 2018 | 95.07 | 95.82 | 94.44 | 94.81 | 495,081 | -0.07(-0.08%) |
May 04, 2018 | 93.25 | 96.07 | 93.25 | 94.88 | 862,924 | +1.36(+1.45%) |
May 03, 2018 | 92.89 | 94.17 | 91.89 | 93.52 | 682,755 | +0.06(+0.07%) |
May 02, 2018 | 94.55 | 94.81 | 93.27 | 93.46 | 819,138 | -1.18(-1.25%) |
May 01, 2018 | 93.86 | 94.76 | 93.32 | 94.65 | 1,093,341 | +0.59(+0.63%) |
Apr 30, 2018 | 94.30 | 95.88 | 94.03 | 94.05 | 718,118 | -0.04(-0.04%) |
Apr 27, 2018 | 95.35 | 95.79 | 93.92 | 94.09 | 1,185,076 | -1.22(-1.28%) |
Apr 26, 2018 | 97.65 | 97.65 | 95.17 | 95.31 | 731,852 | -0.41(-0.43%) |
Apr 25, 2018 | 93.51 | 97.42 | 91.24 | 95.72 | 1,468,000 | +1.14(+1.20%) |
Apr 24, 2018 | 96.22 | 96.22 | 93.12 | 94.58 | 845,902 | -1.44(-1.50%) |
Apr 23, 2018 | 96.24 | 96.75 | 95.79 | 96.03 | 562,747 | -0.10(-0.10%) |
Apr 20, 2018 | 96.94 | 97.01 | 95.40 | 96.13 | 706,674 | -0.51(-0.53%) |
Apr 19, 2018 | 97.17 | 97.55 | 96.25 | 96.64 | 802,231 | -0.46(-0.47%) |
Apr 18, 2018 | 96.92 | 97.75 | 96.45 | 97.10 | 1,174,072 | +0.47(+0.48%) |
Apr 17, 2018 | 95.99 | 96.74 | 95.45 | 96.63 | 992,476 | +1.53(+1.60%) |
Apr 16, 2018 | 94.70 | 95.50 | 94.33 | 95.10 | 637,292 | +1.06(+1.13%) |
Apr 13, 2018 | 95.09 | 95.16 | 93.57 | 94.04 | 546,922 | -0.62(-0.65%) |
Apr 12, 2018 | 94.76 | 95.18 | 94.38 | 94.66 | 592,615 | +0.18(+0.19%) |
Apr 11, 2018 | 94.62 | 95.33 | 94.15 | 94.48 | 510,174 | -0.95(-1.00%) |
Apr 10, 2018 | 94.56 | 96.18 | 94.36 | 95.44 | 682,166 | +2.20(+2.36%) |
Apr 09, 2018 | 93.30 | 94.39 | 92.89 | 93.24 | 615,720 | +0.63(+0.68%) |
Apr 06, 2018 | 94.60 | 95.11 | 91.93 | 92.61 | 1,073,741 | -2.58(-2.71%) |
Apr 05, 2018 | 95.75 | 95.95 | 94.55 | 95.18 | 814,022 | -0.13(-0.13%) |
Apr 04, 2018 | 92.57 | 95.50 | 92.12 | 95.31 | 1,217,772 | +1.48(+1.58%) |
Apr 03, 2018 | 93.42 | 94.43 | 92.99 | 93.83 | 967,680 | +0.62(+0.66%) |
Apr 02, 2018 | 95.22 | 95.53 | 92.24 | 93.21 | 660,608 | -2.14(-2.24%) |
Mar 29, 2018 | 95.35 | 95.35 | 95.35 | 0 | +1.97(+2.11%) | |
Mar 28, 2018 | 93.85 | 94.70 | 92.03 | 93.37 | 967,216 | -0.36(-0.38%) |
Mar 27, 2018 | 95.42 | 95.61 | 93.25 | 93.73 | 1,003,565 | -1.18(-1.24%) |
Mar 26, 2018 | 93.38 | 95.55 | 93.38 | 94.91 | 905,340 | +2.42(+2.62%) |
Mar 23, 2018 | 95.00 | 95.44 | 92.44 | 92.48 | 1,100,459 | -2.57(-2.70%) |
Mar 22, 2018 | 97.74 | 98.24 | 94.93 | 95.05 | 1,222,022 | -3.79(-3.83%) |
Mar 21, 2018 | 98.48 | 100.02 | 98.48 | 98.84 | 872,231 | -0.56(-0.56%) |
Mar 20, 2018 | 98.64 | 99.86 | 98.46 | 99.39 | 1,302,935 | -0.05(-0.05%) |
Mar 19, 2018 | 99.90 | 100.42 | 99.08 | 99.45 | 1,162,687 | -0.73(-0.73%) |
Mar 16, 2018 | 101.30 | 101.30 | 99.20 | 100.17 | 1,762,399 | -2.26(-2.21%) |
Mar 15, 2018 | 103.25 | 103.25 | 101.87 | 102.44 | 652,637 | -0.61(-0.59%) |
Mar 14, 2018 | 104.40 | 104.53 | 102.60 | 103.05 | 622,139 | -0.97(-0.93%) |
Mar 13, 2018 | 104.79 | 105.42 | 103.83 | 104.01 | 617,130 | -0.55(-0.52%) |
Mar 12, 2018 | 105.24 | 105.50 | 104.42 | 104.56 | 565,439 | -0.73(-0.69%) |
Mar 09, 2018 | 104.09 | 105.55 | 103.10 | 105.29 | 684,973 | +1.64(+1.59%) |
Mar 08, 2018 | 104.01 | 104.87 | 102.99 | 103.65 | 578,029 | -0.26(-0.25%) |
Mar 07, 2018 | 104.28 | 103.91 | 780,488 | +1.14(+1.11%) | ||
Mar 06, 2018 | 102.95 | 103.22 | 100.94 | 102.77 | 1,455,260 | +0.16(+0.16%) |
Mar 05, 2018 | 102.23 | 102.97 | 101.42 | 102.61 | 862,334 | -0.33(-0.32%) |
Mar 02, 2018 | 103.02 | 103.58 | 101.92 | 102.94 | 744,758 | -0.70(-0.67%) |
Mar 01, 2018 | 105.66 | 105.90 | 102.60 | 103.63 | 725,847 | -1.98(-1.87%) |
Feb 28, 2018 | 106.47 | 106.87 | 105.54 | 105.61 | 656,892 | -0.68(-0.64%) |
Feb 27, 2018 | 107.56 | 107.61 | 106.28 | 106.29 | 454,663 | -1.07(-1.00%) |
Feb 26, 2018 | 106.92 | 107.63 | 105.73 | 107.36 | 460,924 | +0.88(+0.82%) |
Feb 23, 2018 | 105.81 | 106.55 | 105.19 | 106.48 | 510,969 | +0.80(+0.75%) |
Feb 22, 2018 | 105.12 | 106.09 | 104.57 | 105.69 | 552,794 | +1.18(+1.13%) |
Feb 21, 2018 | 104.65 | 106.52 | 104.43 | 104.51 | 509,561 | -0.14(-0.14%) |
Feb 20, 2018 | 105.57 | 106.06 | 104.38 | 104.65 | 614,608 | -1.54(-1.45%) |
Feb 16, 2018 | 106.19 | 106.19 | 106.19 | 0 | -0.65(-0.61%) | |
Feb 15, 2018 | 106.07 | 106.87 | 105.13 | 106.84 | 662,253 | +1.26(+1.19%) |
Feb 14, 2018 | 103.96 | 105.73 | 103.59 | 105.58 | 709,128 | +1.11(+1.06%) |
Feb 13, 2018 | 103.01 | 104.76 | 102.66 | 104.47 | 678,120 | +1.10(+1.06%) |
Feb 12, 2018 | 100.73 | 104.03 | 100.70 | 103.37 | 1,106,539 | +3.75(+3.76%) |
Feb 09, 2018 | 99.91 | 100.34 | 97.28 | 99.63 | 1,098,803 | +0.62(+0.62%) |
Feb 08, 2018 | 102.46 | 102.69 | 98.99 | 99.01 | 882,593 | -3.58(-3.49%) |
Feb 07, 2018 | 102.10 | 104.44 | 102.10 | 102.60 | 953,933 | +0.48(+0.47%) |
Feb 06, 2018 | 99.80 | 102.47 | 99.65 | 102.11 | 1,476,227 | -0.80(-0.78%) |
Feb 05, 2018 | 104.39 | 105.41 | 102.19 | 102.92 | 847,415 | -2.23(-2.12%) |
Feb 02, 2018 | 107.18 | 107.74 | 105.05 | 105.14 | 1,032,934 | -2.44(-2.27%) |
Feb 01, 2018 | 106.91 | 108.55 | 105.52 | 107.58 | 1,444,098 | -2.07(-1.89%) |
Jan 31, 2018 | 108.41 | 110.54 | 107.26 | 109.66 | 1,868,204 | +4.78(+4.56%) |
Jan 30, 2018 | 105.75 | 105.96 | 104.87 | 104.88 | 1,162,397 | -1.20(-1.13%) |
Jan 29, 2018 | 107.93 | 108.31 | 105.97 | 106.07 | 740,156 | -2.10(-1.94%) |
Jan 26, 2018 | 108.51 | 108.75 | 107.75 | 108.17 | 477,240 | +0.05(+0.05%) |
Jan 25, 2018 | 107.66 | 108.66 | 107.47 | 108.12 | 583,250 | +0.80(+0.75%) |
Jan 24, 2018 | 107.39 | 107.53 | 106.79 | 107.32 | 561,528 | +0.29(+0.27%) |
Jan 23, 2018 | 107.63 | 107.63 | 106.91 | 107.03 | 606,786 | -0.89(-0.82%) |
Jan 22, 2018 | 108.46 | 108.82 | 107.50 | 107.92 | 595,970 | -0.54(-0.50%) |
Jan 19, 2018 | 108.54 | 110.12 | 107.98 | 108.46 | 767,072 | +0.63(+0.59%) |
Jan 18, 2018 | 107.22 | 108.38 | 106.42 | 107.83 | 652,304 | +1.56(+1.47%) |
Jan 17, 2018 | 105.52 | 106.98 | 105.16 | 106.26 | 540,459 | +1.34(+1.28%) |
Jan 16, 2018 | 106.84 | 107.26 | 104.51 | 104.92 | 694,342 | -1.76(-1.65%) |
Jan 12, 2018 | 106.68 | 106.68 | 106.68 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.27 | 106.94 | 105.93 | 106.88 | 362,809 | +0.88(+0.83%) |
Jan 10, 2018 | 106.00 | 388,958 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.12 | 106.63 | 105.91 | 106.29 | 538,838 | +0.28(+0.26%) |
Jan 08, 2018 | 105.60 | 106.56 | 105.51 | 106.01 | 743,386 | +0.39(+0.37%) |
Jan 05, 2018 | 104.65 | 105.94 | 104.42 | 105.62 | 488,985 | +1.23(+1.18%) |
Jan 04, 2018 | 104.06 | 104.69 | 103.88 | 104.38 | 591,767 | +0.69(+0.66%) |
Jan 03, 2018 | 103.53 | 103.84 | 103.13 | 103.70 | 716,708 | +0.30(+0.29%) |
Jan 02, 2018 | 102.93 | 103.40 | 102.57 | 103.40 | 449,560 | +0.73(+0.71%) |
Dec 29, 2017 | 102.67 | 102.67 | 102.67 | 0 | -0.63(-0.61%) | |
Dec 28, 2017 | 103.40 | 103.40 | 102.74 | 103.30 | 309,057 | +0.38(+0.37%) |
Dec 27, 2017 | 102.68 | 103.23 | 102.44 | 102.92 | 418,923 | +0.29(+0.28%) |
Dec 26, 2017 | 102.02 | 102.65 | 101.80 | 102.63 | 304,056 | +0.58(+0.57%) |
Dec 22, 2017 | 102.05 | 102.33 | 101.30 | 102.05 | 636,500 | +0.13(+0.13%) |
Dec 21, 2017 | 104.58 | 104.58 | 101.77 | 101.92 | 594,370 | -2.38(-2.28%) |
Dec 20, 2017 | 104.60 | 105.40 | 104.16 | 104.30 | 858,711 | -0.38(-0.36%) |
Dec 19, 2017 | 104.13 | 105.14 | 103.97 | 104.67 | 966,406 | +0.88(+0.84%) |
Dec 18, 2017 | 103.87 | 104.45 | 103.30 | 103.79 | 776,648 | +0.19(+0.18%) |
Dec 15, 2017 | 103.39 | 103.80 | 102.93 | 103.61 | 1,204,471 | +1.46(+1.43%) |
Dec 14, 2017 | 102.18 | 102.82 | 101.98 | 102.15 | 717,012 | -0.08(-0.08%) |
Dec 13, 2017 | 102.20 | 102.47 | 101.84 | 102.23 | 581,704 | -0.08(-0.08%) |
Dec 12, 2017 | 102.31 | 103.29 | 101.59 | 102.31 | 599,485 | -0.47(-0.45%) |
Dec 11, 2017 | 101.77 | 103.07 | 101.46 | 102.78 | 906,435 | +1.12(+1.10%) |
Dec 08, 2017 | 100.43 | 101.76 | 100.07 | 101.66 | 978,254 | +1.23(+1.23%) |
Dec 07, 2017 | 99.72 | 100.58 | 99.72 | 100.42 | 714,440 | +0.75(+0.75%) |
Dec 06, 2017 | 100.96 | 101.07 | 99.57 | 99.67 | 956,929 | -1.52(-1.50%) |
Dec 05, 2017 | 100.25 | 101.78 | 100.25 | 101.19 | 1,009,814 | +1.47(+1.47%) |
Dec 04, 2017 | 100.97 | 100.97 | 99.60 | 99.73 | 878,456 | -0.54(-0.54%) |
Dec 01, 2017 | 101.49 | 101.78 | 99.60 | 100.27 | 841,075 | -1.33(-1.31%) |
Nov 30, 2017 | 99.99 | 102.20 | 99.58 | 101.60 | 1,475,362 | +1.99(+2.00%) |
Nov 29, 2017 | 99.65 | 99.93 | 99.21 | 99.60 | 678,877 | -0.11(-0.11%) |
Nov 28, 2017 | 99.77 | 99.86 | 99.23 | 99.71 | 573,302 | +0.07(+0.07%) |
Nov 27, 2017 | 99.42 | 99.96 | 99.10 | 99.64 | 626,898 | +0.20(+0.20%) |
Nov 24, 2017 | 98.93 | 99.49 | 98.73 | 99.44 | 316,788 | +0.53(+0.54%) |
Nov 22, 2017 | 98.43 | 98.91 | 97.64 | 98.91 | 705,699 | +0.61(+0.62%) |
Nov 21, 2017 | 99.00 | 99.46 | 97.93 | 98.30 | 904,373 | -0.25(-0.25%) |
Nov 20, 2017 | 97.93 | 99.10 | 97.55 | 98.55 | 1,062,771 | +2.15(+2.23%) |
Nov 17, 2017 | 96.03 | 96.72 | 95.53 | 96.41 | 674,737 | +0.04(+0.04%) |
Nov 16, 2017 | 96.05 | 96.66 | 95.76 | 96.37 | 748,919 | +0.49(+0.51%) |
Nov 15, 2017 | 96.30 | 96.61 | 95.32 | 95.88 | 562,037 | -0.42(-0.43%) |
Nov 14, 2017 | 95.72 | 96.74 | 95.35 | 96.30 | 539,498 | +0.20(+0.21%) |
Nov 13, 2017 | 93.38 | 96.15 | 93.04 | 96.09 | 826,503 | +2.45(+2.61%) |
Nov 10, 2017 | 94.01 | 94.17 | 93.34 | 93.65 | 657,342 | -0.51(-0.54%) |
Nov 09, 2017 | 95.40 | 95.71 | 93.62 | 94.15 | 909,071 | -1.77(-1.85%) |
Nov 08, 2017 | 95.42 | 96.39 | 95.35 | 95.93 | 691,222 | +0.63(+0.66%) |
Nov 07, 2017 | 95.24 | 95.96 | 95.12 | 95.29 | 412,368 | -0.03(-0.03%) |
Nov 06, 2017 | 96.03 | 96.37 | 94.81 | 95.32 | 568,624 | -0.91(-0.94%) |
Nov 03, 2017 | 96.50 | 97.03 | 96.16 | 96.23 | 671,971 | -0.31(-0.32%) |
Nov 02, 2017 | 95.43 | 96.66 | 94.92 | 96.54 | 809,239 | +1.26(+1.32%) |
Nov 01, 2017 | 95.00 | 95.62 | 93.98 | 95.28 | 827,182 | +0.77(+0.81%) |
Oct 31, 2017 | 93.63 | 94.87 | 93.57 | 94.52 | 839,698 | +0.76(+0.81%) |
Oct 30, 2017 | 94.50 | 94.54 | 93.26 | 93.76 | 725,248 | -0.70(-0.74%) |
Oct 27, 2017 | 93.52 | 94.58 | 92.53 | 94.47 | 777,582 | +1.11(+1.19%) |
Oct 26, 2017 | 92.14 | 94.11 | 92.05 | 93.35 | 915,702 | +0.72(+0.78%) |
Oct 25, 2017 | 92.40 | 93.03 | 89.64 | 92.63 | 1,102,338 | +4.58(+5.20%) |
Oct 24, 2017 | 88.37 | 88.71 | 87.58 | 88.06 | 1,102,695 | -0.09(-0.10%) |
Oct 23, 2017 | 89.09 | 89.43 | 88.08 | 88.14 | 586,617 | -0.62(-0.70%) |
Oct 20, 2017 | 88.27 | 88.79 | 87.38 | 88.77 | 1,151,061 | +0.82(+0.93%) |
Oct 19, 2017 | 89.31 | 89.46 | 87.73 | 87.95 | 1,306,976 | -1.53(-1.71%) |
Oct 18, 2017 | 90.44 | 90.58 | 89.41 | 89.48 | 1,038,107 | -0.95(-1.05%) |
Oct 17, 2017 | 91.20 | 91.30 | 89.85 | 90.43 | 619,438 | -0.53(-0.59%) |
Oct 16, 2017 | 90.81 | 91.01 | 90.03 | 90.97 | 338,857 | +0.21(+0.24%) |
Oct 13, 2017 | 90.17 | 90.87 | 90.09 | 90.75 | 496,995 | +1.01(+1.13%) |
Oct 12, 2017 | 89.69 | 90.42 | 89.59 | 89.74 | 542,470 | -0.36(-0.41%) |
Oct 11, 2017 | 89.93 | 90.29 | 89.41 | 90.10 | 416,004 | +0.37(+0.42%) |
Oct 10, 2017 | 90.01 | 90.13 | 89.42 | 89.73 | 353,649 | +0.07(+0.08%) |
Oct 09, 2017 | 89.51 | 90.35 | 89.37 | 89.66 | 349,800 | +0.33(+0.37%) |
Oct 06, 2017 | 88.86 | 89.82 | 88.74 | 89.33 | 420,682 | +0.40(+0.45%) |
Oct 05, 2017 | 88.94 | 89.01 | 88.53 | 88.93 | 379,991 | +0.16(+0.18%) |
Oct 04, 2017 | 88.42 | 88.89 | 88.17 | 88.77 | 315,902 | +0.40(+0.45%) |
Oct 03, 2017 | 88.53 | 88.67 | 87.76 | 88.37 | 406,183 | -0.14(-0.16%) |
Oct 02, 2017 | 87.55 | 88.66 | 87.55 | 88.51 | 883,501 | +0.96(+1.10%) |
Sep 29, 2017 | 88.64 | 88.72 | 87.46 | 87.55 | 909,931 | -1.42(-1.59%) |
Sep 28, 2017 | 88.32 | 89.12 | 88.25 | 88.96 | 773,283 | +0.47(+0.53%) |
Sep 27, 2017 | 88.20 | 88.64 | 87.59 | 88.49 | 837,054 | +0.70(+0.80%) |
Sep 26, 2017 | 88.03 | 88.03 | 87.45 | 87.79 | 652,522 | -0.25(-0.28%) |
Sep 25, 2017 | 87.94 | 88.06 | 87.26 | 88.04 | 626,523 | +0.12(+0.13%) |
Sep 22, 2017 | 87.86 | 88.03 | 87.67 | 87.92 | 473,468 | -0.05(-0.06%) |
Sep 21, 2017 | 88.06 | 88.40 | 87.73 | 87.98 | 555,158 | -0.05(-0.06%) |
Sep 20, 2017 | 87.66 | 88.37 | 87.56 | 88.03 | 854,388 | +0.34(+0.39%) |
Sep 19, 2017 | 88.23 | 88.31 | 87.30 | 87.69 | 647,284 | -0.37(-0.41%) |
Sep 18, 2017 | 86.37 | 88.37 | 86.37 | 88.06 | 1,065,032 | +1.85(+2.15%) |
Sep 15, 2017 | 85.44 | 86.45 | 85.43 | 86.20 | 1,014,749 | +0.95(+1.12%) |
Sep 14, 2017 | 84.57 | 85.56 | 84.28 | 85.25 | 659,411 | +0.67(+0.79%) |
Sep 13, 2017 | 84.68 | 85.11 | 83.70 | 84.58 | 663,065 | -0.20(-0.23%) |
Sep 12, 2017 | 84.14 | 85.04 | 83.79 | 84.78 | 588,641 | +0.93(+1.11%) |
Sep 11, 2017 | 83.39 | 83.90 | 82.83 | 83.84 | 642,776 | +0.88(+1.06%) |
Sep 08, 2017 | 82.63 | 83.34 | 82.42 | 82.96 | 354,509 | +0.46(+0.56%) |
Sep 07, 2017 | 82.83 | 82.99 | 81.89 | 82.50 | 990,961 | -0.37(-0.45%) |
Sep 06, 2017 | 84.48 | 84.70 | 82.10 | 82.87 | 1,622,119 | -1.52(-1.80%) |
Sep 05, 2017 | 84.45 | 84.96 | 83.92 | 84.40 | 929,207 | -0.19(-0.22%) |