Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 112.20 | 113.41 | 111.60 | 112.43 | 162,700 | +1.66(+1.50%) |
Sep 27, 2018 | 111.75 | 112.11 | 110.48 | 110.77 | 57,720 | -1.62(-1.44%) |
Sep 26, 2018 | 111.56 | 113.30 | 111.36 | 112.39 | 51,506 | +0.39(+0.35%) |
Sep 25, 2018 | 113.62 | 113.68 | 111.85 | 112.00 | 52,706 | -0.27(-0.24%) |
Sep 24, 2018 | 113.19 | 113.41 | 112.18 | 112.27 | 85,830 | -1.04(-0.92%) |
Sep 21, 2018 | 113.91 | 114.20 | 113.08 | 113.31 | 78,200 | -1.95(-1.69%) |
Sep 20, 2018 | 114.27 | 115.70 | 113.82 | 115.26 | 84,485 | +0.17(+0.15%) |
Sep 19, 2018 | 116.51 | 116.97 | 114.51 | 115.09 | 101,088 | -1.39(-1.19%) |
Sep 18, 2018 | 116.15 | 117.98 | 116.15 | 116.48 | 86,467 | +0.86(+0.74%) |
Sep 17, 2018 | 116.87 | 116.87 | 115.45 | 115.62 | 87,099 | -1.88(-1.60%) |
Sep 14, 2018 | 117.69 | 119.11 | 117.22 | 117.50 | 161,700 | -2.72(-2.26%) |
Sep 13, 2018 | 117.29 | 120.26 | 115.60 | 120.22 | 1,228,921 | +1.72(+1.45%) |
Sep 12, 2018 | 119.84 | 122.28 | 119.02 | 118.50 | 986,084 | +15.76(+15.34%) |
Sep 11, 2018 | 102.81 | 103.53 | 102.10 | 102.74 | 279,506 | +5.37(+5.52%) |
Sep 10, 2018 | 97.54 | 97.98 | 97.07 | 97.37 | 89,199 | +2.02(+2.12%) |
Sep 07, 2018 | 95.36 | 96.65 | 94.79 | 95.35 | 87,900 | +2.25(+2.42%) |
Sep 06, 2018 | 94.92 | 95.11 | 92.55 | 93.10 | 149,664 | -3.90(-4.02%) |
Sep 05, 2018 | 98.03 | 98.09 | 96.98 | 97.00 | 82,188 | -1.66(-1.68%) |
Sep 04, 2018 | 98.23 | 99.37 | 98.05 | 98.66 | 56,195 | -2.70(-2.66%) |
Aug 31, 2018 | 101.36 | 101.36 | 101.36 | 0 | -0.50(-0.49%) | |
Aug 30, 2018 | 102.13 | 102.74 | 101.78 | 101.86 | 36,368 | -2.72(-2.60%) |
Aug 29, 2018 | 104.27 | 104.93 | 103.90 | 104.58 | 31,086 | -0.47(-0.45%) |
Aug 28, 2018 | 105.41 | 105.43 | 104.65 | 105.05 | 40,311 | -0.27(-0.26%) |
Aug 27, 2018 | 104.90 | 105.89 | 104.90 | 105.32 | 49,065 | +0.90(+0.86%) |
Aug 24, 2018 | 104.72 | 104.81 | 104.27 | 104.42 | 41,200 | +1.98(+1.93%) |
Aug 23, 2018 | 102.75 | 103.22 | 102.02 | 102.44 | 68,186 | +0.69(+0.68%) |
Aug 22, 2018 | 102.84 | 102.93 | 101.23 | 101.75 | 212,910 | -0.04(-0.04%) |
Aug 21, 2018 | 101.65 | 101.97 | 101.34 | 101.79 | 57,114 | +0.44(+0.43%) |
Aug 20, 2018 | 102.20 | 102.34 | 101.20 | 101.35 | 68,986 | +0.01(+0.01%) |
Aug 17, 2018 | 100.82 | 101.97 | 100.69 | 101.34 | 51,000 | -0.40(-0.39%) |
Aug 16, 2018 | 102.46 | 102.79 | 101.43 | 101.74 | 91,046 | -1.81(-1.75%) |
Aug 15, 2018 | 103.62 | 104.37 | 102.35 | 103.55 | 100,799 | -3.32(-3.11%) |
Aug 14, 2018 | 107.84 | 107.84 | 106.16 | 106.87 | 51,048 | -0.55(-0.51%) |
Aug 13, 2018 | 108.61 | 109.13 | 107.31 | 107.42 | 56,110 | -0.84(-0.78%) |
Aug 10, 2018 | 106.93 | 108.89 | 106.71 | 108.26 | 45,900 | -4.79(-4.24%) |
Aug 09, 2018 | 113.72 | 113.75 | 112.83 | 113.05 | 79,580 | +1.21(+1.08%) |
Aug 08, 2018 | 112.64 | 112.66 | 110.83 | 111.84 | 84,339 | -0.17(-0.15%) |
Aug 07, 2018 | 112.68 | 112.91 | 111.44 | 112.01 | 75,115 | +2.93(+2.69%) |
Aug 06, 2018 | 108.03 | 109.69 | 107.83 | 109.08 | 96,330 | +4.88(+4.68%) |
Aug 03, 2018 | 102.71 | 105.50 | 102.04 | 104.20 | 125,400 | -4.05(-3.74%) |
Aug 02, 2018 | 107.61 | 108.52 | 107.13 | 108.25 | 74,283 | -2.60(-2.35%) |
Aug 01, 2018 | 110.23 | 111.00 | 109.84 | 110.85 | 68,799 | +1.33(+1.21%) |
Jul 31, 2018 | 110.58 | 110.78 | 109.24 | 109.52 | 104,559 | -2.33(-2.08%) |
Jul 30, 2018 | 113.25 | 113.25 | 110.68 | 111.85 | 204,948 | +2.44(+2.23%) |
Jul 27, 2018 | 111.89 | 111.94 | 109.22 | 109.41 | 75,500 | -2.19(-1.96%) |
Jul 26, 2018 | 111.74 | 111.93 | 111.10 | 111.60 | 52,450 | +1.10(+1.00%) |
Jul 25, 2018 | 109.89 | 110.50 | 109.55 | 110.50 | 67,836 | +2.29(+2.12%) |
Jul 24, 2018 | 108.69 | 109.11 | 107.31 | 108.21 | 78,947 | +0.63(+0.59%) |
Jul 23, 2018 | 107.48 | 108.00 | 107.22 | 107.58 | 57,716 | +0.35(+0.33%) |
Jul 20, 2018 | 106.28 | 107.73 | 106.28 | 107.23 | 113,239 | +3.80(+3.67%) |
Jul 19, 2018 | 104.39 | 104.43 | 103.12 | 103.43 | 100,282 | +1.32(+1.29%) |
Jul 18, 2018 | 102.88 | 103.04 | 102.00 | 102.11 | 40,818 | -0.56(-0.55%) |
Jul 17, 2018 | 102.01 | 102.98 | 101.70 | 102.67 | 22,594 | +0.97(+0.95%) |
Jul 16, 2018 | 102.06 | 102.11 | 101.35 | 101.70 | 37,784 | +1.56(+1.56%) |
Jul 13, 2018 | 100.75 | 100.89 | 100.14 | 100.14 | 42,661 | -0.06(-0.06%) |
Jul 12, 2018 | 99.32 | 100.28 | 99.16 | 100.20 | 33,210 | +2.23(+2.28%) |
Jul 11, 2018 | 98.05 | 98.75 | 97.63 | 97.97 | 56,185 | -0.75(-0.76%) |
Jul 10, 2018 | 98.14 | 98.92 | 97.53 | 98.72 | 93,906 | +3.21(+3.36%) |
Jul 09, 2018 | 97.04 | 97.17 | 95.36 | 95.51 | 101,196 | -0.33(-0.34%) |
Jul 06, 2018 | 95.73 | 96.97 | 95.64 | 95.84 | 116,716 | +2.16(+2.31%) |
Jul 05, 2018 | 92.05 | 92.55 | 93.68 | 100,504 | +1.63(+1.77%) | |
Jul 03, 2018 | 92.05 | 92.05 | 92.05 | 0 | +1.42(+1.57%) | |
Jul 02, 2018 | 91.33 | 91.71 | 90.22 | 90.63 | 120,883 | -1.55(-1.68%) |
Jun 29, 2018 | 89.64 | 93.11 | 89.42 | 92.18 | 580,937 | -3.63(-3.79%) |
Jun 28, 2018 | 95.01 | 96.33 | 94.45 | 95.81 | 40,954 | -0.46(-0.48%) |
Jun 27, 2018 | 98.21 | 98.56 | 96.21 | 96.27 | 46,699 | -1.18(-1.21%) |
Jun 26, 2018 | 97.07 | 98.39 | 96.88 | 97.45 | 53,091 | +0.06(+0.06%) |
Jun 25, 2018 | 99.43 | 99.53 | 97.07 | 97.39 | 32,350 | -2.80(-2.79%) |
Jun 22, 2018 | 99.42 | 100.75 | 98.57 | 100.19 | 49,163 | +1.91(+1.94%) |
Jun 21, 2018 | 99.27 | 99.28 | 98.20 | 98.28 | 39,998 | -1.05(-1.06%) |
Jun 20, 2018 | 97.98 | 99.49 | 97.71 | 99.33 | 56,505 | +1.54(+1.57%) |
Jun 19, 2018 | 96.38 | 97.99 | 96.10 | 97.79 | 76,942 | -0.79(-0.80%) |
Jun 18, 2018 | 97.62 | 98.89 | 96.98 | 98.58 | 80,053 | -0.90(-0.90%) |
Jun 15, 2018 | 101.50 | 99.49 | 99.48 | 79,566 | -3.48(-3.38%) | |
Jun 14, 2018 | 103.00 | 103.30 | 102.45 | 102.96 | 37,858 | +1.08(+1.06%) |
Jun 13, 2018 | 101.89 | 102.07 | 100.86 | 101.88 | 44,760 | +0.99(+0.98%) |
Jun 12, 2018 | 102.15 | 102.20 | 100.58 | 100.89 | 39,747 | -0.95(-0.93%) |
Jun 11, 2018 | 101.96 | 102.73 | 101.73 | 101.84 | 40,301 | -1.20(-1.16%) |
Jun 08, 2018 | 102.98 | 103.11 | 101.75 | 103.04 | 40,851 | +0.37(+0.36%) |
Jun 07, 2018 | 104.11 | 104.34 | 102.29 | 102.67 | 45,960 | -2.67(-2.53%) |
Jun 06, 2018 | 104.72 | 105.89 | 103.64 | 105.34 | 54,605 | +1.17(+1.12%) |
Jun 05, 2018 | 103.60 | 104.17 | 102.77 | 104.17 | 48,440 | +1.77(+1.73%) |
Jun 04, 2018 | 103.52 | 103.52 | 101.91 | 102.40 | 55,536 | +0.20(+0.20%) |
Jun 01, 2018 | 101.43 | 102.67 | 101.10 | 102.20 | 64,536 | +0.37(+0.36%) |
May 31, 2018 | 102.64 | 102.99 | 100.95 | 101.83 | 116,396 | +1.69(+1.69%) |
May 30, 2018 | 99.13 | 100.52 | 98.88 | 100.14 | 37,009 | +2.07(+2.11%) |
May 29, 2018 | 99.03 | 99.53 | 97.84 | 98.07 | 93,751 | -3.22(-3.18%) |
May 25, 2018 | 101.29 | 101.29 | 101.29 | 0 | +0.85(+0.85%) | |
May 24, 2018 | 99.73 | 100.61 | 99.09 | 100.44 | 45,145 | +1.27(+1.28%) |
May 23, 2018 | 98.55 | 99.98 | 98.53 | 99.17 | 68,708 | -1.09(-1.09%) |
May 22, 2018 | 100.18 | 100.51 | 99.70 | 100.26 | 124,823 | +0.34(+0.34%) |
May 21, 2018 | 102.19 | 102.42 | 99.41 | 99.92 | 144,392 | +2.33(+2.39%) |
May 18, 2018 | 96.72 | 97.59 | 96.72 | 97.59 | 44,253 | +0.91(+0.94%) |
May 17, 2018 | 97.63 | 97.63 | 96.24 | 96.68 | 58,018 | +1.22(+1.28%) |
May 16, 2018 | 95.20 | 95.81 | 94.98 | 95.46 | 30,462 | +0.74(+0.78%) |
May 15, 2018 | 94.11 | 95.06 | 93.68 | 94.72 | 36,383 | -0.75(-0.79%) |
May 14, 2018 | 93.59 | 95.73 | 93.50 | 95.47 | 66,893 | +2.58(+2.78%) |
May 11, 2018 | 91.21 | 93.06 | 91.13 | 92.89 | 198,023 | +1.79(+1.96%) |
May 10, 2018 | 91.65 | 91.72 | 90.72 | 91.10 | 113,628 | +0.23(+0.25%) |
May 09, 2018 | 91.42 | 91.93 | 90.49 | 90.87 | 357,653 | -1.40(-1.52%) |
May 08, 2018 | 92.50 | 93.37 | 91.60 | 92.27 | 320,230 | -0.62(-0.67%) |
May 07, 2018 | 92.35 | 93.00 | 92.10 | 92.89 | 66,735 | +1.99(+2.19%) |
May 04, 2018 | 91.03 | 91.42 | 90.51 | 90.90 | 77,992 | +0.66(+0.73%) |
May 03, 2018 | 92.77 | 92.77 | 90.08 | 90.24 | 91,228 | -1.70(-1.85%) |
May 02, 2018 | 91.81 | 93.34 | 91.59 | 91.94 | 135,571 | +3.54(+4.00%) |
May 01, 2018 | 89.35 | 89.35 | 87.36 | 88.40 | 121,230 | -0.73(-0.82%) |
Apr 30, 2018 | 90.30 | 90.30 | 89.09 | 89.13 | 80,330 | -1.47(-1.62%) |
Apr 27, 2018 | 92.04 | 92.04 | 90.14 | 90.60 | 101,206 | -0.32(-0.35%) |
Apr 26, 2018 | 91.48 | 91.71 | 90.26 | 90.92 | 204,071 | -0.81(-0.88%) |
Apr 25, 2018 | 91.70 | 92.88 | 90.61 | 91.73 | 244,592 | -1.05(-1.13%) |
Apr 24, 2018 | 95.01 | 95.11 | 92.46 | 92.78 | 225,127 | -3.28(-3.41%) |
Apr 23, 2018 | 96.12 | 96.28 | 95.28 | 96.06 | 57,793 | -0.65(-0.67%) |
Apr 20, 2018 | 96.60 | 97.22 | 96.53 | 96.71 | 107,283 | -1.28(-1.31%) |
Apr 19, 2018 | 97.30 | 98.50 | 96.36 | 97.99 | 641,233 | +0.68(+0.70%) |
Apr 18, 2018 | 97.04 | 97.56 | 96.56 | 97.31 | 89,242 | +0.42(+0.43%) |
Apr 17, 2018 | 97.05 | 97.41 | 96.60 | 96.89 | 264,318 | +1.29(+1.35%) |
Apr 16, 2018 | 96.79 | 98.29 | 95.05 | 95.60 | 263,322 | -5.47(-5.41%) |
Apr 13, 2018 | 102.66 | 102.68 | 100.98 | 101.07 | 98,730 | +3.13(+3.20%) |
Apr 12, 2018 | 97.61 | 98.72 | 97.54 | 97.94 | 49,560 | +1.44(+1.49%) |
Apr 11, 2018 | 96.67 | 97.37 | 96.23 | 96.50 | 57,313 | -1.80(-1.83%) |
Apr 10, 2018 | 97.45 | 98.45 | 97.25 | 98.30 | 69,844 | +2.56(+2.67%) |
Apr 09, 2018 | 95.79 | 96.97 | 95.45 | 95.74 | 56,551 | +0.86(+0.91%) |
Apr 06, 2018 | 96.29 | 97.08 | 94.00 | 94.88 | 125,693 | -1.25(-1.30%) |
Apr 05, 2018 | 97.59 | 97.59 | 95.84 | 96.13 | 82,569 | +0.39(+0.41%) |
Apr 04, 2018 | 94.70 | 96.26 | 93.01 | 95.74 | 173,438 | -2.06(-2.11%) |
Apr 03, 2018 | 98.62 | 98.62 | 97.03 | 97.80 | 227,379 | +1.08(+1.12%) |
Apr 02, 2018 | 99.59 | 99.99 | 95.95 | 96.72 | 61,362 | -3.04(-3.05%) |
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | -0.37(-0.37%) | |
Mar 28, 2018 | 100.86 | 101.16 | 99.25 | 100.13 | 151,462 | +1.48(+1.50%) |
Mar 27, 2018 | 101.81 | 101.81 | 98.39 | 98.65 | 61,724 | -3.10(-3.05%) |
Mar 26, 2018 | 102.00 | 102.23 | 99.99 | 101.75 | 63,898 | +2.12(+2.13%) |
Mar 23, 2018 | 101.41 | 101.78 | 99.45 | 99.63 | 80,525 | -0.11(-0.11%) |
Mar 22, 2018 | 100.54 | 101.52 | 99.17 | 99.74 | 60,132 | -2.60(-2.54%) |
Mar 21, 2018 | 102.88 | 103.18 | 101.86 | 102.34 | 58,877 | +0.22(+0.22%) |
Mar 20, 2018 | 101.57 | 102.80 | 101.47 | 102.12 | 31,077 | -0.38(-0.37%) |
Mar 19, 2018 | 104.11 | 104.36 | 101.61 | 102.50 | 70,955 | -0.88(-0.85%) |
Mar 16, 2018 | 104.32 | 104.80 | 103.13 | 103.38 | 96,148 | -1.77(-1.68%) |
Mar 15, 2018 | 105.09 | 106.21 | 104.71 | 105.15 | 78,711 | +1.24(+1.19%) |
Mar 14, 2018 | 105.24 | 105.27 | 103.53 | 103.91 | 69,889 | +0.55(+0.53%) |
Mar 13, 2018 | 105.41 | 105.57 | 103.12 | 103.36 | 84,431 | -1.72(-1.64%) |
Mar 12, 2018 | 105.73 | 106.51 | 104.43 | 105.08 | 150,926 | +1.90(+1.84%) |
Mar 09, 2018 | 102.24 | 103.36 | 101.83 | 103.18 | 59,680 | +3.38(+3.39%) |
Mar 08, 2018 | 100.06 | 100.54 | 99.61 | 99.80 | 86,073 | -1.29(-1.28%) |
Mar 07, 2018 | 101.32 | 101.09 | 108,588 | -0.62(-0.61%) | ||
Mar 06, 2018 | 101.31 | 102.30 | 101.08 | 101.71 | 81,704 | -0.80(-0.78%) |
Mar 05, 2018 | 101.48 | 102.85 | 100.81 | 102.51 | 88,969 | -0.16(-0.16%) |
Mar 02, 2018 | 101.05 | 102.97 | 100.53 | 102.67 | 112,147 | +0.08(+0.08%) |
Mar 01, 2018 | 102.35 | 103.61 | 101.07 | 102.59 | 129,789 | -1.62(-1.55%) |
Feb 28, 2018 | 106.63 | 106.75 | 103.39 | 104.21 | 120,759 | -3.81(-3.53%) |
Feb 27, 2018 | 110.03 | 110.17 | 107.83 | 108.02 | 149,239 | -4.20(-3.74%) |
Feb 26, 2018 | 113.24 | 113.52 | 111.52 | 112.22 | 64,715 | +0.81(+0.73%) |
Feb 23, 2018 | 112.10 | 112.68 | 110.40 | 111.41 | 135,251 | -3.61(-3.14%) |
Feb 22, 2018 | 116.53 | 116.53 | 114.65 | 115.02 | 91,328 | -0.55(-0.48%) |
Feb 21, 2018 | 116.42 | 117.78 | 115.07 | 115.57 | 55,606 | +0.29(+0.25%) |
Feb 20, 2018 | 115.94 | 116.99 | 115.06 | 115.28 | 52,457 | -0.05(-0.04%) |
Feb 16, 2018 | 115.33 | 115.33 | 115.33 | 0 | -1.40(-1.20%) | |
Feb 15, 2018 | 116.43 | 116.90 | 114.99 | 116.73 | 110,074 | +1.51(+1.31%) |
Feb 14, 2018 | 111.93 | 115.67 | 111.93 | 115.22 | 42,052 | +2.39(+2.12%) |
Feb 13, 2018 | 113.50 | 113.77 | 112.31 | 112.83 | 80,233 | -2.36(-2.05%) |
Feb 12, 2018 | 110.81 | 115.49 | 110.66 | 115.19 | 319,313 | +6.36(+5.84%) |
Feb 09, 2018 | 109.25 | 110.45 | 105.09 | 108.83 | 165,560 | -0.88(-0.80%) |
Feb 08, 2018 | 115.69 | 109.43 | 109.71 | 145,915 | -5.27(-4.58%) | |
Feb 07, 2018 | 113.95 | 116.19 | 113.67 | 114.98 | 72,122 | +2.85(+2.54%) |
Feb 06, 2018 | 108.82 | 112.70 | 108.65 | 112.13 | 193,886 | +0.13(+0.12%) |
Feb 05, 2018 | 114.59 | 114.70 | 110.88 | 112.00 | 94,529 | -6.00(-5.08%) |
Feb 02, 2018 | 118.09 | 119.81 | 117.64 | 118.00 | 172,319 | -0.50(-0.42%) |
Feb 01, 2018 | 118.48 | 119.44 | 118.23 | 118.50 | 96,509 | +0.28(+0.24%) |
Jan 31, 2018 | 120.73 | 121.09 | 118.17 | 118.22 | 92,942 | -0.17(-0.14%) |
Jan 30, 2018 | 119.08 | 120.05 | 118.34 | 118.39 | 73,323 | -1.84(-1.53%) |
Jan 29, 2018 | 120.84 | 121.05 | 119.60 | 120.23 | 129,211 | +2.81(+2.39%) |
Jan 26, 2018 | 117.75 | 117.86 | 116.73 | 117.42 | 105,606 | +2.29(+1.99%) |
Jan 25, 2018 | 116.11 | 116.34 | 114.48 | 115.13 | 112,607 | +0.99(+0.87%) |
Jan 24, 2018 | 115.66 | 115.68 | 113.64 | 114.14 | 116,230 | -1.57(-1.36%) |
Jan 23, 2018 | 114.40 | 115.82 | 114.01 | 115.71 | 111,904 | -0.06(-0.05%) |
Jan 22, 2018 | 112.41 | 116.32 | 112.14 | 115.77 | 197,488 | +3.33(+2.96%) |
Jan 19, 2018 | 112.08 | 112.48 | 111.00 | 112.44 | 98,101 | +2.94(+2.68%) |
Jan 18, 2018 | 109.70 | 110.17 | 109.19 | 109.50 | 48,941 | -0.25(-0.23%) |
Jan 17, 2018 | 110.20 | 110.84 | 109.45 | 109.75 | 78,488 | -1.11(-1.00%) |
Jan 16, 2018 | 112.88 | 113.00 | 110.58 | 110.86 | 136,832 | +2.48(+2.29%) |
Jan 12, 2018 | 108.38 | 108.38 | 108.38 | 0 | +3.94(+3.77%) | |
Jan 11, 2018 | 103.79 | 104.69 | 103.62 | 104.44 | 51,250 | +1.19(+1.15%) |
Jan 10, 2018 | 103.60 | 103.25 | 41,169 | +0.83(+0.81%) | ||
Jan 09, 2018 | 101.20 | 102.99 | 101.06 | 102.42 | 91,366 | +1.42(+1.41%) |
Jan 08, 2018 | 102.33 | 102.33 | 100.61 | 101.00 | 127,402 | +2.65(+2.69%) |
Jan 05, 2018 | 98.10 | 98.47 | 97.48 | 98.35 | 42,356 | +1.02(+1.05%) |
Jan 04, 2018 | 96.79 | 97.63 | 96.14 | 97.33 | 44,849 | -0.01(-0.01%) |
Jan 03, 2018 | 97.87 | 98.11 | 96.48 | 97.34 | 85,905 | +2.83(+2.99%) |
Jan 02, 2018 | 93.94 | 94.67 | 93.18 | 94.51 | 71,169 | +0.75(+0.80%) |
Dec 29, 2017 | 93.76 | 93.76 | 93.76 | 0 | -0.98(-1.03%) | |
Dec 28, 2017 | 94.46 | 94.95 | 93.66 | 94.74 | 51,200 | +0.73(+0.78%) |
Dec 27, 2017 | 94.07 | 94.49 | 93.75 | 94.01 | 58,979 | +0.49(+0.52%) |
Dec 26, 2017 | 93.23 | 94.07 | 93.00 | 93.52 | 36,178 | +0.54(+0.58%) |
Dec 22, 2017 | 92.12 | 93.33 | 91.97 | 92.98 | 88,733 | +3.45(+3.85%) |
Dec 21, 2017 | 89.68 | 89.96 | 89.00 | 89.53 | 57,588 | -0.81(-0.90%) |
Dec 20, 2017 | 90.68 | 91.23 | 89.94 | 90.34 | 47,703 | -0.92(-1.01%) |
Dec 19, 2017 | 90.19 | 92.91 | 90.06 | 91.26 | 189,746 | -0.31(-0.34%) |
Dec 18, 2017 | 93.09 | 93.36 | 91.38 | 91.57 | 108,036 | +0.36(+0.39%) |
Dec 15, 2017 | 91.06 | 92.15 | 90.08 | 91.21 | 499,758 | +6.73(+7.97%) |
Dec 14, 2017 | 84.86 | 85.17 | 84.13 | 84.48 | 173,849 | -1.15(-1.34%) |
Dec 13, 2017 | 85.20 | 85.80 | 84.75 | 85.63 | 150,451 | +0.07(+0.08%) |
Dec 12, 2017 | 87.59 | 87.86 | 85.55 | 85.56 | 104,479 | -3.94(-4.40%) |
Dec 11, 2017 | 89.55 | 90.22 | 88.77 | 89.50 | 165,020 | +3.04(+3.52%) |
Dec 08, 2017 | 85.54 | 87.17 | 85.44 | 86.46 | 68,861 | +1.39(+1.63%) |
Dec 07, 2017 | 84.86 | 86.19 | 84.74 | 85.07 | 79,254 | -0.40(-0.47%) |
Dec 06, 2017 | 84.92 | 85.94 | 84.71 | 85.47 | 58,605 | +0.03(+0.04%) |
Dec 05, 2017 | 85.38 | 86.33 | 85.06 | 85.44 | 66,736 | -0.76(-0.88%) |
Dec 04, 2017 | 87.71 | 87.75 | 86.06 | 86.20 | 56,998 | -1.05(-1.20%) |
Dec 01, 2017 | 87.56 | 88.25 | 87.52 | 87.25 | 86,505 | -0.93(-1.05%) |
Nov 30, 2017 | 87.03 | 88.48 | 87.01 | 88.18 | 94,267 | +0.72(+0.82%) |
Nov 29, 2017 | 89.29 | 89.68 | 87.26 | 87.46 | 111,641 | -3.28(-3.61%) |
Nov 28, 2017 | 90.71 | 91.16 | 90.20 | 90.74 | 49,819 | -0.15(-0.17%) |
Nov 27, 2017 | 91.44 | 91.60 | 90.72 | 90.89 | 43,360 | -1.34(-1.45%) |
Nov 24, 2017 | 91.75 | 92.37 | 91.28 | 92.23 | 35,122 | +0.28(+0.30%) |
Nov 22, 2017 | 91.75 | 92.34 | 91.24 | 91.95 | 50,192 | -1.03(-1.11%) |
Nov 21, 2017 | 92.00 | 93.20 | 91.99 | 92.98 | 57,463 | -0.41(-0.44%) |
Nov 20, 2017 | 94.83 | 95.16 | 92.84 | 93.39 | 121,540 | +2.56(+2.82%) |
Nov 17, 2017 | 91.19 | 91.47 | 90.76 | 90.83 | 38,397 | -0.66(-0.72%) |
Nov 16, 2017 | 91.78 | 91.07 | 91.49 | 56,822 | +1.69(+1.88%) | |
Nov 15, 2017 | 90.39 | 90.81 | 89.80 | 89.80 | 76,963 | -1.35(-1.48%) |
Nov 14, 2017 | 90.62 | 91.23 | 90.25 | 91.15 | 43,597 | +0.54(+0.60%) |
Nov 13, 2017 | 90.02 | 90.73 | 89.80 | 90.61 | 89,921 | -0.97(-1.06%) |
Nov 10, 2017 | 91.01 | 91.64 | 90.22 | 91.58 | 55,996 | +0.54(+0.59%) |
Nov 09, 2017 | 93.36 | 93.36 | 90.90 | 91.04 | 205,072 | -4.85(-5.06%) |
Nov 08, 2017 | 96.51 | 96.76 | 95.86 | 95.89 | 64,899 | -1.62(-1.66%) |
Nov 07, 2017 | 98.37 | 98.37 | 97.13 | 97.51 | 54,895 | -1.73(-1.74%) |
Nov 06, 2017 | 98.08 | 99.37 | 98.04 | 99.24 | 64,435 | +2.15(+2.21%) |
Nov 03, 2017 | 99.23 | 99.48 | 96.98 | 97.09 | 220,101 | -2.67(-2.68%) |
Nov 02, 2017 | 98.94 | 100.03 | 98.80 | 99.76 | 56,130 | -1.38(-1.36%) |
Nov 01, 2017 | 99.47 | 101.18 | 99.40 | 101.14 | 132,253 | +3.66(+3.75%) |
Oct 31, 2017 | 97.33 | 97.70 | 96.67 | 97.48 | 133,519 | +0.43(+0.44%) |
Oct 30, 2017 | 96.37 | 97.72 | 96.37 | 97.05 | 99,493 | -0.12(-0.12%) |
Oct 27, 2017 | 97.20 | 97.68 | 96.23 | 97.17 | 105,153 | +1.15(+1.20%) |
Oct 26, 2017 | 97.85 | 97.85 | 95.66 | 96.02 | 93,640 | -1.96(-2.00%) |
Oct 25, 2017 | 99.57 | 99.65 | 97.76 | 97.98 | 67,679 | -1.40(-1.41%) |
Oct 24, 2017 | 99.17 | 99.57 | 97.78 | 99.38 | 56,589 | -0.69(-0.69%) |
Oct 23, 2017 | 101.23 | 101.42 | 99.72 | 100.07 | 87,939 | -0.78(-0.77%) |
Oct 20, 2017 | 101.20 | 101.43 | 100.36 | 100.85 | 71,398 | +0.66(+0.66%) |
Oct 19, 2017 | 100.45 | 100.74 | 99.77 | 100.19 | 28,786 | -1.47(-1.45%) |
Oct 18, 2017 | 101.58 | 101.85 | 100.81 | 101.66 | 32,774 | +0.68(+0.67%) |
Oct 17, 2017 | 101.05 | 101.41 | 100.54 | 100.98 | 49,167 | -1.50(-1.46%) |
Oct 16, 2017 | 102.49 | 102.73 | 101.60 | 102.48 | 45,034 | +0.93(+0.92%) |
Oct 13, 2017 | 102.93 | 102.93 | 101.19 | 101.55 | 44,856 | -1.75(-1.69%) |
Oct 12, 2017 | 103.33 | 103.90 | 103.07 | 103.30 | 28,889 | -0.52(-0.50%) |
Oct 11, 2017 | 103.66 | 104.12 | 103.36 | 103.82 | 52,393 | -0.20(-0.19%) |
Oct 10, 2017 | 103.55 | 104.06 | 102.72 | 104.02 | 71,644 | +1.44(+1.40%) |
Oct 09, 2017 | 102.28 | 102.94 | 102.02 | 102.58 | 70,196 | +0.95(+0.93%) |
Oct 06, 2017 | 101.70 | 102.12 | 101.59 | 101.63 | 40,792 | -0.97(-0.95%) |
Oct 05, 2017 | 102.49 | 102.61 | 101.64 | 102.60 | 75,206 | -1.28(-1.23%) |
Oct 04, 2017 | 103.02 | 103.97 | 102.83 | 103.88 | 60,258 | +0.97(+0.94%) |
Oct 03, 2017 | 103.05 | 103.86 | 102.81 | 102.91 | 104,775 | +0.16(+0.16%) |