Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 89.67 | 91.98 | 89.60 | 91.56 | 147,435 | +2.18(+2.44%) |
Aug 30, 2017 | 89.17 | 90.63 | 88.66 | 89.37 | 103,072 | +0.16(+0.18%) |
Aug 29, 2017 | 89.39 | 90.12 | 88.75 | 89.22 | 78,252 | -0.46(-0.52%) |
Aug 28, 2017 | 90.06 | 90.69 | 88.65 | 89.68 | 30,649 | +0.03(+0.03%) |
Aug 25, 2017 | 89.57 | 91.08 | 89.12 | 89.65 | 104,019 | +0.31(+0.35%) |
Aug 24, 2017 | 90.23 | 91.33 | 88.84 | 89.34 | 153,335 | -0.73(-0.81%) |
Aug 23, 2017 | 90.71 | 91.61 | 89.24 | 90.07 | 90,955 | -0.29(-0.32%) |
Aug 22, 2017 | 89.15 | 91.25 | 88.36 | 90.36 | 103,416 | +1.68(+1.89%) |
Aug 21, 2017 | 88.84 | 89.85 | 88.49 | 88.68 | 108,531 | -0.30(-0.33%) |
Aug 18, 2017 | 87.36 | 90.79 | 87.36 | 88.98 | 201,846 | +1.09(+1.24%) |
Aug 17, 2017 | 88.20 | 88.82 | 87.38 | 87.89 | 231,083 | -0.54(-0.61%) |
Aug 16, 2017 | 87.85 | 88.95 | 87.37 | 88.43 | 152,850 | +1.10(+1.26%) |
Aug 15, 2017 | 87.09 | 88.31 | 87.09 | 87.33 | 151,992 | -0.25(-0.29%) |
Aug 14, 2017 | 86.37 | 88.27 | 85.87 | 87.58 | 178,668 | +1.86(+2.17%) |
Aug 11, 2017 | 84.42 | 86.61 | 84.14 | 85.72 | 173,657 | +0.79(+0.93%) |
Aug 10, 2017 | 88.59 | 89.95 | 84.18 | 84.94 | 280,201 | -3.60(-4.06%) |
Aug 09, 2017 | 82.09 | 92.18 | 82.09 | 88.54 | 684,431 | -7.00(-7.33%) |
Aug 08, 2017 | 98.47 | 100.19 | 94.72 | 95.54 | 209,671 | -3.40(-3.43%) |
Aug 07, 2017 | 98.93 | 99.61 | 96.44 | 98.94 | 213,481 | -0.46(-0.47%) |
Aug 04, 2017 | 100.46 | 101.30 | 98.83 | 99.40 | 230,780 | -1.44(-1.43%) |
Aug 03, 2017 | 101.26 | 101.26 | 98.89 | 100.84 | 231,584 | -0.64(-0.63%) |
Aug 02, 2017 | 100.75 | 102.33 | 100.05 | 101.48 | 150,585 | +0.36(+0.35%) |
Aug 01, 2017 | 100.19 | 101.12 | 99.27 | 101.12 | 114,359 | +1.27(+1.28%) |
Jul 31, 2017 | 100.96 | 102.05 | 99.67 | 99.85 | 152,292 | -1.38(-1.36%) |
Jul 28, 2017 | 99.26 | 101.23 | 99.26 | 101.22 | 41,392 | +1.15(+1.15%) |
Jul 27, 2017 | 100.38 | 101.50 | 99.32 | 100.07 | 112,036 | -0.66(-0.65%) |
Jul 26, 2017 | 100.57 | 101.43 | 100.10 | 100.73 | 44,221 | +0.16(+0.16%) |
Jul 25, 2017 | 100.57 | 93,176 | -0.01(-0.01%) | |||
Jul 24, 2017 | 100.10 | 101.02 | 98.82 | 100.58 | 72,105 | +0.42(+0.42%) |
Jul 21, 2017 | 101.17 | 101.17 | 99.44 | 100.16 | 88,659 | -0.99(-0.97%) |
Jul 20, 2017 | 99.76 | 101.30 | 99.76 | 101.15 | 37,816 | +1.36(+1.36%) |
Jul 19, 2017 | 100.38 | 101.29 | 98.74 | 99.78 | 96,102 | -0.21(-0.21%) |
Jul 18, 2017 | 99.55 | 100.42 | 96.30 | 99.99 | 113,317 | +0.20(+0.20%) |
Jul 17, 2017 | 99.05 | 100.34 | 98.70 | 99.79 | 102,166 | +0.41(+0.41%) |
Jul 14, 2017 | 100.33 | 100.33 | 98.33 | 99.38 | 69,462 | -0.68(-0.68%) |
Jul 13, 2017 | 100.58 | 100.94 | 98.68 | 100.06 | 134,167 | -1.00(-0.99%) |
Jul 12, 2017 | 101.43 | 101.43 | 98.61 | 101.07 | 79,188 | -0.03(-0.03%) |
Jul 11, 2017 | 99.51 | 101.30 | 96.38 | 101.10 | 149,314 | +1.13(+1.13%) |
Jul 10, 2017 | 100.27 | 100.27 | 98.79 | 99.98 | 109,577 | -0.38(-0.38%) |
Jul 07, 2017 | 101.79 | 101.79 | 98.65 | 100.36 | 108,843 | -1.20(-1.18%) |
Jul 06, 2017 | 100.91 | 101.65 | 98.70 | 101.56 | 87,045 | +0.01(+0.01%) |
Jul 05, 2017 | 100.44 | 102.00 | 98.78 | 101.55 | 91,005 | +1.14(+1.13%) |
Jul 03, 2017 | 97.77 | 100.64 | 97.77 | 100.41 | 32,903 | +2.55(+2.61%) |
Jun 30, 2017 | 98.28 | 100.68 | 96.55 | 97.86 | 69,884 | -0.31(-0.32%) |
Jun 29, 2017 | 99.77 | 100.71 | 96.26 | 98.18 | 48,664 | -1.93(-1.93%) |
Jun 28, 2017 | 101.51 | 101.98 | 99.71 | 100.11 | 38,223 | -1.34(-1.32%) |
Jun 27, 2017 | 101.35 | 102.36 | 100.73 | 101.44 | 47,115 | -0.08(-0.08%) |
Jun 26, 2017 | 101.92 | 102.30 | 100.47 | 101.52 | 39,514 | +0.17(+0.16%) |
Jun 23, 2017 | 99.76 | 102.06 | 97.32 | 101.36 | 50,721 | +1.78(+1.79%) |
Jun 22, 2017 | 99.88 | 102.29 | 98.46 | 99.57 | 71,844 | -0.09(-0.09%) |
Jun 21, 2017 | 97.81 | 100.07 | 96.52 | 99.66 | 76,281 | +1.71(+1.75%) |
Jun 20, 2017 | 97.59 | 98.09 | 96.58 | 97.95 | 63,506 | +0.14(+0.14%) |
Jun 19, 2017 | 98.79 | 98.79 | 96.24 | 97.81 | 76,885 | +0.49(+0.50%) |
Jun 16, 2017 | 94.55 | 97.50 | 93.61 | 97.32 | 69,631 | +2.43(+2.56%) |
Jun 15, 2017 | 95.96 | 96.05 | 93.47 | 94.89 | 51,665 | -1.69(-1.75%) |
Jun 14, 2017 | 93.88 | 96.70 | 93.66 | 96.59 | 79,471 | +3.06(+3.27%) |
Jun 13, 2017 | 95.29 | 95.30 | 92.91 | 93.53 | 67,071 | -1.66(-1.74%) |
Jun 12, 2017 | 93.18 | 95.71 | 93.18 | 95.19 | 88,541 | +2.01(+2.16%) |
Jun 09, 2017 | 91.84 | 94.32 | 91.84 | 93.18 | 86,235 | +1.34(+1.46%) |
Jun 08, 2017 | 91.17 | 92.22 | 90.61 | 91.84 | 46,417 | +0.97(+1.07%) |
Jun 07, 2017 | 91.53 | 92.15 | 90.48 | 90.87 | 73,422 | -1.21(-1.32%) |
Jun 06, 2017 | 93.32 | 93.32 | 90.89 | 92.08 | 57,217 | -1.71(-1.82%) |
Jun 05, 2017 | 94.53 | 94.53 | 91.88 | 93.79 | 55,950 | -0.43(-0.45%) |
Jun 02, 2017 | 94.37 | 94.76 | 93.49 | 94.22 | 78,561 | +0.09(+0.09%) |
Jun 01, 2017 | 93.41 | 94.41 | 92.72 | 94.13 | 66,349 | +1.03(+1.11%) |
May 31, 2017 | 91.14 | 93.70 | 91.14 | 93.10 | 237,079 | +1.66(+1.81%) |
May 30, 2017 | 89.92 | 92.88 | 89.53 | 91.44 | 80,040 | +0.72(+0.80%) |
May 26, 2017 | 91.48 | 92.58 | 90.72 | 90.72 | 56,546 | -0.86(-0.93%) |
May 25, 2017 | 91.71 | 92.44 | 90.66 | 91.57 | 71,086 | +0.39(+0.43%) |
May 24, 2017 | 94.08 | 95.09 | 91.18 | 91.18 | 145,013 | -3.05(-3.23%) |
May 23, 2017 | 93.14 | 95.71 | 92.31 | 94.23 | 325,692 | -3.86(-3.94%) |
May 22, 2017 | 99.97 | 101.14 | 97.02 | 98.09 | 54,938 | -1.71(-1.72%) |
May 19, 2017 | 100.15 | 101.73 | 99.29 | 99.80 | 72,111 | -0.18(-0.18%) |
May 18, 2017 | 98.61 | 100.64 | 94.09 | 99.98 | 165,712 | +2.13(+2.18%) |
May 17, 2017 | 100.26 | 100.26 | 97.50 | 97.85 | 66,490 | -3.34(-3.30%) |
May 16, 2017 | 101.73 | 101.73 | 99.42 | 101.19 | 60,711 | -0.68(-0.67%) |
May 15, 2017 | 100.61 | 102.44 | 100.04 | 101.87 | 52,253 | +1.19(+1.18%) |
May 12, 2017 | 101.91 | 102.81 | 100.67 | 100.68 | 33,325 | -1.36(-1.34%) |
May 11, 2017 | 100.17 | 102.84 | 99.60 | 102.05 | 95,128 | +1.88(+1.87%) |
May 10, 2017 | 100.00 | 101.05 | 98.33 | 100.17 | 79,637 | +0.34(+0.34%) |
May 09, 2017 | 98.87 | 100.74 | 98.87 | 99.83 | 90,837 | +1.02(+1.03%) |
May 08, 2017 | 99.53 | 99.53 | 98.35 | 98.81 | 47,702 | -1.45(-1.45%) |
May 05, 2017 | 99.73 | 100.61 | 98.83 | 100.26 | 63,510 | +0.74(+0.75%) |
May 04, 2017 | 100.96 | 101.01 | 99.45 | 99.51 | 41,368 | -1.55(-1.54%) |
May 03, 2017 | 102.61 | 102.61 | 99.57 | 101.07 | 80,407 | -1.24(-1.21%) |
May 02, 2017 | 102.49 | 103.38 | 101.88 | 102.31 | 52,481 | -0.10(-0.09%) |
May 01, 2017 | 102.30 | 103.23 | 101.50 | 102.40 | 100,316 | +0.36(+0.35%) |
Apr 28, 2017 | 101.66 | 103.32 | 101.16 | 102.05 | 74,064 | +0.31(+0.30%) |
Apr 27, 2017 | 102.18 | 103.74 | 101.30 | 101.74 | 77,048 | -1.22(-1.19%) |
Apr 26, 2017 | 99.56 | 104.53 | 99.56 | 102.96 | 130,352 | +3.22(+3.23%) |
Apr 25, 2017 | 101.58 | 101.58 | 99.41 | 99.74 | 60,870 | -1.07(-1.07%) |
Apr 24, 2017 | 101.10 | 101.10 | 99.19 | 100.81 | 71,537 | -0.11(-0.11%) |
Apr 21, 2017 | 102.16 | 102.16 | 100.76 | 100.93 | 17,873 | -0.91(-0.89%) |
Apr 20, 2017 | 101.61 | 102.35 | 100.47 | 101.84 | 44,760 | +0.36(+0.35%) |
Apr 19, 2017 | 101.95 | 102.27 | 100.68 | 101.48 | 78,814 | +0.14(+0.14%) |
Apr 18, 2017 | 101.70 | 102.04 | 100.74 | 101.34 | 37,800 | -1.04(-1.02%) |
Apr 17, 2017 | 102.33 | 103.53 | 101.41 | 102.38 | 44,207 | -0.05(-0.05%) |
Apr 13, 2017 | 103.61 | 103.61 | 101.44 | 102.43 | 71,827 | -0.86(-0.84%) |
Apr 12, 2017 | 103.00 | 104.10 | 102.26 | 103.30 | 92,765 | +0.35(+0.34%) |
Apr 11, 2017 | 102.18 | 104.94 | 102.02 | 102.94 | 119,615 | +0.56(+0.55%) |
Apr 10, 2017 | 102.28 | 104.35 | 101.65 | 102.39 | 90,688 | +0.19(+0.19%) |
Apr 07, 2017 | 101.78 | 103.81 | 100.96 | 102.19 | 90,633 | +0.33(+0.33%) |
Apr 06, 2017 | 100.90 | 105.32 | 100.90 | 101.86 | 78,026 | +0.75(+0.74%) |
Apr 05, 2017 | 101.52 | 102.94 | 100.96 | 101.11 | 79,541 | -0.14(-0.14%) |
Apr 04, 2017 | 101.38 | 103.62 | 100.61 | 101.25 | 45,794 | -0.38(-0.37%) |
Apr 03, 2017 | 101.57 | 104.26 | 99.70 | 101.63 | 132,955 | -0.22(-0.21%) |
Mar 31, 2017 | 104.54 | 104.80 | 101.18 | 101.84 | 139,884 | -3.26(-3.10%) |
Mar 30, 2017 | 107.20 | 108.45 | 104.67 | 105.10 | 136,817 | -2.66(-2.46%) |
Mar 29, 2017 | 104.64 | 108.74 | 104.64 | 107.76 | 137,459 | +2.86(+2.72%) |
Mar 28, 2017 | 102.62 | 107.96 | 102.62 | 104.90 | 95,230 | +1.83(+1.78%) |
Mar 27, 2017 | 101.28 | 104.69 | 101.28 | 103.07 | 56,027 | +0.92(+0.90%) |
Mar 24, 2017 | 102.17 | 104.23 | 102.10 | 102.15 | 50,429 | +0.15(+0.15%) |
Mar 23, 2017 | 100.43 | 105.94 | 100.07 | 102.00 | 184,284 | +1.71(+1.71%) |
Mar 22, 2017 | 99.41 | 100.41 | 98.47 | 100.29 | 48,848 | +1.36(+1.38%) |
Mar 21, 2017 | 99.08 | 100.42 | 98.39 | 98.93 | 83,432 | -0.15(-0.15%) |
Mar 20, 2017 | 98.14 | 99.53 | 97.94 | 99.08 | 40,659 | +1.25(+1.28%) |
Mar 17, 2017 | 98.72 | 99.31 | 97.03 | 97.83 | 89,694 | -0.89(-0.90%) |
Mar 16, 2017 | 100.09 | 100.72 | 98.05 | 98.72 | 44,270 | -1.39(-1.39%) |
Mar 15, 2017 | 97.92 | 101.29 | 97.92 | 100.11 | 93,622 | +1.80(+1.83%) |
Mar 14, 2017 | 99.22 | 101.74 | 98.29 | 98.31 | 221,260 | -1.65(-1.65%) |
Mar 13, 2017 | 99.57 | 102.43 | 99.03 | 99.96 | 228,378 | +0.38(+0.39%) |
Mar 10, 2017 | 99.39 | 100.09 | 98.79 | 99.57 | 38,109 | +0.72(+0.73%) |
Mar 09, 2017 | 98.59 | 99.92 | 98.54 | 98.85 | 43,058 | -0.25(-0.26%) |
Mar 08, 2017 | 103.40 | 103.40 | 97.82 | 99.10 | 67,510 | +1.54(+1.58%) |
Mar 07, 2017 | 97.68 | 98.32 | 96.41 | 97.57 | 141,668 | -0.42(-0.43%) |
Mar 06, 2017 | 100.26 | 100.43 | 96.99 | 97.98 | 129,876 | -2.62(-2.60%) |
Mar 03, 2017 | 100.58 | 103.04 | 98.33 | 100.61 | 158,640 | -0.52(-0.52%) |
Mar 02, 2017 | 105.67 | 105.67 | 100.46 | 101.13 | 121,107 | -4.53(-4.29%) |
Mar 01, 2017 | 105.79 | 106.81 | 103.70 | 105.66 | 126,965 | +0.94(+0.90%) |
Feb 28, 2017 | 101.63 | 104.72 | 100.52 | 104.72 | 253,306 | +2.60(+2.55%) |
Feb 27, 2017 | 101.28 | 103.15 | 101.08 | 102.12 | 44,377 | +0.31(+0.30%) |
Feb 24, 2017 | 103.22 | 103.48 | 101.47 | 101.81 | 33,762 | -2.06(-1.98%) |
Feb 23, 2017 | 100.88 | 104.35 | 100.09 | 103.87 | 101,581 | +3.27(+3.26%) |
Feb 22, 2017 | 100.99 | 101.26 | 99.44 | 100.60 | 72,010 | -0.02(-0.02%) |
Feb 21, 2017 | 101.51 | 102.18 | 99.50 | 100.61 | 92,331 | -1.31(-1.29%) |
Feb 17, 2017 | 101.92 | 101.92 | 101.92 | 0 | +1.32(+1.31%) | |
Feb 16, 2017 | 99.29 | 100.67 | 98.82 | 100.61 | 144,012 | +1.31(+1.32%) |
Feb 15, 2017 | 99.09 | 99.72 | 97.71 | 99.29 | 140,856 | +0.60(+0.61%) |
Feb 14, 2017 | 96.06 | 98.79 | 95.45 | 98.69 | 169,363 | +2.73(+2.85%) |
Feb 13, 2017 | 92.61 | 96.36 | 92.61 | 95.96 | 150,147 | +3.14(+3.38%) |
Feb 10, 2017 | 92.13 | 94.34 | 88.64 | 92.82 | 398,651 | +0.15(+0.16%) |
Feb 09, 2017 | 94.58 | 95.53 | 92.60 | 92.68 | 206,211 | -1.90(-2.01%) |
Feb 08, 2017 | 92.42 | 94.75 | 91.69 | 94.58 | 278,641 | +2.37(+2.57%) |
Feb 07, 2017 | 92.28 | 93.19 | 90.78 | 92.21 | 189,423 | -0.46(-0.50%) |
Feb 06, 2017 | 93.51 | 93.59 | 91.90 | 92.68 | 59,696 | -1.07(-1.14%) |
Feb 03, 2017 | 94.32 | 94.32 | 92.87 | 93.74 | 110,073 | +0.19(+0.21%) |
Feb 02, 2017 | 91.48 | 93.66 | 91.13 | 93.55 | 115,029 | +2.51(+2.75%) |
Feb 01, 2017 | 91.70 | 91.70 | 90.35 | 91.04 | 93,205 | -0.21(-0.23%) |
Jan 31, 2017 | 87.71 | 91.31 | 87.54 | 91.25 | 152,592 | +3.27(+3.71%) |
Jan 30, 2017 | 89.30 | 89.62 | 87.78 | 87.99 | 91,683 | -1.48(-1.66%) |
Jan 27, 2017 | 87.76 | 89.90 | 87.76 | 89.47 | 81,333 | +1.56(+1.78%) |
Jan 26, 2017 | 89.04 | 89.99 | 87.77 | 87.91 | 98,487 | -1.28(-1.44%) |
Jan 25, 2017 | 87.14 | 89.29 | 87.14 | 89.19 | 116,325 | +1.85(+2.12%) |
Jan 24, 2017 | 88.38 | 90.06 | 86.15 | 87.34 | 195,388 | -0.86(-0.97%) |
Jan 23, 2017 | 86.94 | 88.65 | 86.33 | 88.20 | 187,165 | +0.86(+0.99%) |
Jan 20, 2017 | 88.68 | 88.90 | 87.09 | 87.33 | 100,831 | -1.17(-1.32%) |
Jan 19, 2017 | 91.35 | 91.35 | 88.30 | 88.50 | 131,414 | -2.72(-2.99%) |
Jan 18, 2017 | 91.70 | 91.78 | 90.85 | 91.23 | 104,124 | -0.40(-0.44%) |
Jan 17, 2017 | 91.42 | 91.70 | 90.10 | 91.63 | 123,363 | +0.06(+0.07%) |
Jan 13, 2017 | 91.57 | 91.57 | 91.57 | 0 | -0.38(-0.41%) | |
Jan 12, 2017 | 91.61 | 92.28 | 91.05 | 91.94 | 106,172 | +0.74(+0.81%) |
Jan 11, 2017 | 93.64 | 93.85 | 91.17 | 91.20 | 202,406 | -2.44(-2.60%) |
Jan 10, 2017 | 93.34 | 94.41 | 93.02 | 93.64 | 135,288 | +0.19(+0.21%) |
Jan 09, 2017 | 94.32 | 94.87 | 93.13 | 93.44 | 131,137 | -0.30(-0.32%) |
Jan 06, 2017 | 94.84 | 94.88 | 93.48 | 93.74 | 121,509 | -0.56(-0.59%) |
Jan 05, 2017 | 93.93 | 95.62 | 93.60 | 94.30 | 96,553 | -0.20(-0.21%) |
Jan 04, 2017 | 93.73 | 95.32 | 93.60 | 94.50 | 124,485 | +0.48(+0.51%) |
Jan 03, 2017 | 91.99 | 95.73 | 91.88 | 94.02 | 186,799 | +2.09(+2.27%) |
Dec 30, 2016 | 91.93 | 91.93 | 91.93 | 0 | +0.50(+0.54%) | |
Dec 29, 2016 | 91.31 | 92.75 | 90.83 | 91.44 | 140,534 | -0.45(-0.48%) |
Dec 28, 2016 | 92.67 | 93.22 | 91.21 | 91.88 | 122,536 | -1.25(-1.34%) |
Dec 27, 2016 | 93.31 | 94.05 | 92.54 | 93.13 | 41,338 | -0.59(-0.62%) |
Dec 23, 2016 | 93.71 | 93.71 | 93.71 | 0 | +1.77(+1.93%) | |
Dec 22, 2016 | 92.57 | 93.89 | 91.32 | 91.94 | 96,592 | -0.30(-0.32%) |
Dec 21, 2016 | 92.48 | 92.63 | 90.89 | 92.24 | 150,289 | -0.14(-0.15%) |
Dec 20, 2016 | 89.81 | 93.67 | 89.81 | 92.38 | 247,972 | -0.09(-0.09%) |
Dec 19, 2016 | 91.64 | 94.21 | 91.64 | 92.47 | 97,432 | +0.34(+0.37%) |
Dec 16, 2016 | 91.97 | 92.67 | 91.09 | 92.13 | 212,151 | +0.27(+0.29%) |
Dec 15, 2016 | 93.93 | 94.00 | 91.26 | 91.85 | 184,679 | -2.07(-2.20%) |
Dec 14, 2016 | 93.29 | 94.59 | 93.09 | 93.92 | 148,037 | +0.16(+0.17%) |
Dec 13, 2016 | 92.78 | 93.94 | 92.45 | 93.77 | 179,267 | +0.90(+0.97%) |
Dec 12, 2016 | 93.00 | 93.42 | 91.26 | 92.87 | 131,271 | -0.13(-0.14%) |
Dec 09, 2016 | 92.23 | 93.88 | 92.14 | 93.00 | 147,164 | +0.72(+0.79%) |
Dec 08, 2016 | 91.10 | 92.55 | 90.46 | 92.27 | 115,569 | +0.62(+0.68%) |
Dec 07, 2016 | 91.34 | 92.30 | 90.49 | 91.65 | 160,128 | -0.45(-0.48%) |
Dec 06, 2016 | 91.76 | 92.57 | 90.39 | 92.10 | 303,793 | +0.30(+0.32%) |
Dec 05, 2016 | 90.40 | 92.13 | 89.99 | 91.80 | 144,849 | +1.17(+1.29%) |
Dec 02, 2016 | 87.89 | 90.70 | 87.04 | 90.63 | 207,853 | +3.03(+3.46%) |
Dec 01, 2016 | 89.21 | 91.64 | 87.16 | 87.60 | 460,936 | -1.62(-1.81%) |
Nov 30, 2016 | 92.13 | 94.57 | 89.22 | 89.22 | 399,390 | -2.86(-3.11%) |
Nov 29, 2016 | 92.99 | 93.26 | 91.69 | 92.08 | 227,342 | -0.47(-0.51%) |
Nov 28, 2016 | 94.06 | 94.50 | 91.79 | 92.55 | 228,222 | -1.33(-1.41%) |
Nov 25, 2016 | 93.02 | 94.69 | 91.80 | 93.88 | 198,183 | +3.21(+3.54%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +2.90(+3.30%) | |
Nov 22, 2016 | 89.02 | 89.26 | 86.13 | 87.77 | 156,999 | -1.50(-1.68%) |
Nov 21, 2016 | 89.63 | 90.20 | 87.74 | 89.27 | 148,553 | -0.31(-0.34%) |
Nov 18, 2016 | 91.32 | 91.32 | 88.68 | 89.58 | 195,151 | -1.36(-1.50%) |
Nov 17, 2016 | 88.61 | 91.09 | 87.85 | 90.94 | 174,459 | +2.22(+2.50%) |
Nov 16, 2016 | 89.75 | 90.92 | 88.40 | 88.72 | 158,714 | -2.06(-2.27%) |
Nov 15, 2016 | 94.96 | 94.96 | 89.12 | 90.78 | 201,671 | -3.16(-3.37%) |
Nov 14, 2016 | 92.04 | 94.38 | 91.44 | 93.94 | 230,716 | +1.95(+2.12%) |
Nov 11, 2016 | 94.83 | 94.83 | 91.70 | 91.99 | 238,312 | -2.79(-2.94%) |
Nov 10, 2016 | 96.76 | 99.35 | 94.71 | 94.78 | 259,432 | -1.99(-2.06%) |
Nov 09, 2016 | 86.89 | 101.22 | 86.89 | 96.77 | 687,020 | +10.89(+12.68%) |
Nov 08, 2016 | 84.71 | 88.25 | 84.71 | 85.88 | 441,871 | +0.46(+0.54%) |
Nov 07, 2016 | 84.80 | 85.90 | 84.47 | 85.42 | 194,152 | +0.99(+1.17%) |
Nov 04, 2016 | 81.13 | 84.99 | 81.13 | 84.43 | 426,438 | +2.62(+3.20%) |
Nov 03, 2016 | 89.02 | 89.23 | 80.59 | 81.81 | 770,315 | -6.44(-7.29%) |
Nov 02, 2016 | 89.64 | 90.26 | 87.28 | 88.25 | 226,699 | -1.29(-1.44%) |
Nov 01, 2016 | 88.27 | 90.08 | 87.81 | 89.54 | 232,676 | +0.89(+1.00%) |
Oct 31, 2016 | 88.71 | 89.84 | 88.22 | 88.65 | 276,671 | -0.45(-0.50%) |
Oct 28, 2016 | 92.33 | 92.33 | 88.72 | 89.09 | 326,304 | -3.53(-3.81%) |
Oct 27, 2016 | 91.07 | 94.66 | 90.48 | 92.62 | 442,580 | +1.75(+1.92%) |
Oct 26, 2016 | 89.51 | 91.49 | 88.61 | 90.88 | 299,182 | +0.72(+0.79%) |
Oct 25, 2016 | 90.28 | 90.53 | 88.64 | 90.16 | 124,908 | +0.29(+0.32%) |
Oct 24, 2016 | 90.82 | 92.27 | 89.75 | 89.87 | 156,899 | -0.93(-1.02%) |
Oct 21, 2016 | 90.61 | 91.72 | 89.49 | 90.80 | 224,390 | +0.59(+0.65%) |
Oct 20, 2016 | 93.13 | 94.27 | 88.22 | 90.21 | 588,114 | -2.35(-2.54%) |
Oct 19, 2016 | 91.28 | 93.50 | 91.28 | 92.56 | 377,606 | +0.80(+0.88%) |
Oct 18, 2016 | 89.47 | 92.07 | 88.27 | 91.76 | 164,132 | +2.43(+2.72%) |
Oct 17, 2016 | 91.33 | 92.19 | 89.30 | 89.33 | 254,299 | -2.42(-2.64%) |
Oct 14, 2016 | 94.42 | 94.75 | 90.96 | 91.75 | 445,465 | -2.11(-2.25%) |
Oct 13, 2016 | 92.57 | 94.78 | 92.02 | 93.86 | 182,491 | +0.99(+1.06%) |
Oct 12, 2016 | 94.20 | 95.37 | 92.58 | 92.88 | 213,226 | -1.19(-1.26%) |
Oct 11, 2016 | 95.67 | 96.10 | 93.91 | 94.06 | 130,935 | -2.06(-2.14%) |
Oct 10, 2016 | 95.08 | 97.16 | 94.14 | 96.12 | 239,849 | +1.63(+1.73%) |
Oct 07, 2016 | 94.32 | 95.75 | 93.34 | 94.49 | 278,039 | +0.64(+0.68%) |
Oct 06, 2016 | 94.44 | 94.82 | 93.09 | 93.85 | 341,363 | -0.48(-0.51%) |
Oct 05, 2016 | 96.06 | 96.52 | 94.10 | 94.33 | 404,253 | -1.60(-1.67%) |
Oct 04, 2016 | 97.46 | 97.86 | 95.66 | 95.93 | 168,695 | -1.00(-1.04%) |
Oct 03, 2016 | 96.20 | 97.45 | 96.13 | 96.94 | 214,715 | +0.43(+0.44%) |
Sep 30, 2016 | 99.36 | 99.81 | 96.51 | 96.51 | 747,436 | -2.52(-2.54%) |
Sep 29, 2016 | 101.14 | 101.51 | 98.95 | 99.02 | 197,193 | -2.72(-2.68%) |
Sep 28, 2016 | 101.37 | 103.04 | 100.90 | 101.75 | 208,272 | -0.10(-0.09%) |
Sep 27, 2016 | 101.76 | 103.48 | 100.70 | 101.84 | 219,436 | +0.20(+0.20%) |
Sep 26, 2016 | 102.88 | 104.31 | 101.04 | 101.64 | 122,820 | -1.19(-1.16%) |
Sep 23, 2016 | 101.47 | 103.19 | 101.14 | 102.83 | 123,395 | +0.83(+0.81%) |
Sep 22, 2016 | 100.70 | 102.50 | 100.51 | 102.00 | 140,055 | +1.04(+1.03%) |
Sep 21, 2016 | 101.57 | 102.39 | 99.56 | 100.96 | 168,660 | -0.44(-0.43%) |
Sep 20, 2016 | 102.18 | 103.51 | 101.13 | 101.40 | 276,462 | -0.69(-0.68%) |
Sep 19, 2016 | 102.85 | 103.92 | 101.85 | 102.09 | 223,684 | -0.60(-0.59%) |
Sep 16, 2016 | 103.05 | 104.44 | 101.74 | 102.69 | 352,422 | -0.52(-0.50%) |
Sep 15, 2016 | 105.64 | 105.67 | 103.09 | 103.21 | 350,661 | -2.58(-2.44%) |
Sep 14, 2016 | 103.73 | 107.36 | 103.53 | 105.78 | 263,116 | +1.73(+1.66%) |
Sep 13, 2016 | 104.18 | 104.80 | 102.81 | 104.05 | 318,992 | -0.24(-0.23%) |
Sep 12, 2016 | 108.21 | 108.21 | 102.92 | 104.29 | 654,046 | -4.31(-3.97%) |
Sep 09, 2016 | 109.78 | 109.92 | 108.59 | 108.60 | 181,435 | -1.38(-1.25%) |
Sep 08, 2016 | 108.89 | 111.10 | 108.69 | 109.98 | 218,714 | +0.27(+0.25%) |
Sep 07, 2016 | 109.67 | 109.81 | 108.42 | 109.71 | 162,914 | -0.28(-0.25%) |
Sep 06, 2016 | 110.63 | 111.41 | 109.24 | 109.99 | 274,500 | -0.37(-0.33%) |
Sep 02, 2016 | 111.36 | 110.36 | 110.36 | 110.36 | 173,135 | -0.28(-0.25%) |