Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 100.08 | 100.34 | 99.53 | 100.22 | 362,700 | +0.01(+0.01%) |
Sep 27, 2018 | 101.11 | 101.51 | 100.09 | 100.21 | 277,955 | -0.70(-0.69%) |
Sep 26, 2018 | 100.70 | 101.86 | 99.86 | 100.91 | 303,147 | +0.13(+0.13%) |
Sep 25, 2018 | 101.47 | 101.73 | 100.64 | 100.78 | 370,707 | -0.59(-0.58%) |
Sep 24, 2018 | 101.91 | 101.91 | 100.52 | 101.37 | 250,830 | -0.73(-0.71%) |
Sep 21, 2018 | 103.19 | 103.86 | 101.96 | 102.10 | 332,100 | -1.12(-1.09%) |
Sep 20, 2018 | 102.15 | 103.87 | 102.15 | 103.22 | 428,087 | +1.13(+1.11%) |
Sep 19, 2018 | 102.86 | 104.16 | 101.79 | 102.09 | 552,021 | -0.83(-0.81%) |
Sep 18, 2018 | 101.73 | 102.95 | 101.57 | 102.92 | 511,216 | +0.89(+0.87%) |
Sep 17, 2018 | 102.10 | 102.47 | 101.14 | 102.03 | 386,864 | -0.27(-0.26%) |
Sep 14, 2018 | 101.63 | 102.50 | 101.49 | 102.30 | 424,400 | +0.64(+0.63%) |
Sep 13, 2018 | 101.74 | 102.39 | 101.28 | 101.66 | 641,511 | +0.24(+0.24%) |
Sep 12, 2018 | 100.30 | 102.19 | 100.01 | 101.42 | 1,361,585 | +1.46(+1.46%) |
Sep 11, 2018 | 99.61 | 100.03 | 99.06 | 99.96 | 443,693 | +0.19(+0.19%) |
Sep 10, 2018 | 98.80 | 99.82 | 98.45 | 99.77 | 525,785 | +1.41(+1.43%) |
Sep 07, 2018 | 97.82 | 98.84 | 97.18 | 98.36 | 612,700 | +0.45(+0.46%) |
Sep 06, 2018 | 97.73 | 98.25 | 97.18 | 97.91 | 394,099 | -0.10(-0.10%) |
Sep 05, 2018 | 97.92 | 98.10 | 96.34 | 98.01 | 755,410 | +0.09(+0.09%) |
Sep 04, 2018 | 98.36 | 98.46 | 97.12 | 97.92 | 449,357 | +0.12(+0.12%) |
Aug 31, 2018 | 97.80 | 97.80 | 97.80 | 0 | +0.91(+0.94%) | |
Aug 30, 2018 | 96.74 | 97.08 | 95.42 | 96.89 | 237,343 | +0.15(+0.16%) |
Aug 29, 2018 | 96.93 | 97.00 | 96.33 | 96.74 | 326,523 | +0.18(+0.19%) |
Aug 28, 2018 | 96.70 | 96.96 | 95.96 | 96.56 | 175,620 | +0.00(+0.00%) |
Aug 27, 2018 | 97.31 | 97.48 | 96.34 | 96.56 | 254,849 | -0.43(-0.44%) |
Aug 24, 2018 | 96.54 | 97.15 | 96.33 | 96.99 | 242,800 | +0.60(+0.62%) |
Aug 23, 2018 | 96.71 | 97.17 | 96.27 | 96.39 | 151,265 | -0.31(-0.32%) |
Aug 22, 2018 | 96.00 | 96.95 | 95.61 | 96.70 | 215,134 | +0.71(+0.74%) |
Aug 21, 2018 | 95.92 | 96.30 | 95.49 | 95.99 | 286,772 | +0.35(+0.37%) |
Aug 20, 2018 | 95.19 | 95.87 | 94.36 | 95.64 | 169,718 | +0.64(+0.67%) |
Aug 17, 2018 | 94.68 | 95.09 | 93.28 | 95.00 | 141,000 | +0.45(+0.48%) |
Aug 16, 2018 | 94.56 | 95.00 | 94.34 | 94.55 | 173,511 | +0.50(+0.53%) |
Aug 15, 2018 | 94.13 | 94.49 | 92.78 | 94.05 | 183,351 | -0.56(-0.59%) |
Aug 14, 2018 | 94.17 | 94.72 | 93.78 | 94.61 | 246,153 | +0.69(+0.73%) |
Aug 13, 2018 | 94.32 | 94.48 | 93.28 | 93.92 | 223,357 | -0.40(-0.42%) |
Aug 10, 2018 | 93.86 | 94.92 | 93.34 | 94.32 | 325,100 | +0.03(+0.03%) |
Aug 09, 2018 | 92.89 | 94.65 | 92.89 | 94.29 | 150,157 | +1.36(+1.46%) |
Aug 08, 2018 | 94.04 | 94.04 | 92.38 | 92.93 | 206,990 | -1.12(-1.19%) |
Aug 07, 2018 | 94.03 | 94.77 | 93.82 | 94.05 | 150,302 | +0.17(+0.18%) |
Aug 06, 2018 | 93.64 | 94.50 | 93.47 | 93.88 | 210,570 | +0.18(+0.19%) |
Aug 03, 2018 | 94.24 | 94.24 | 92.22 | 93.70 | 240,200 | -0.23(-0.24%) |
Aug 02, 2018 | 91.92 | 94.41 | 91.86 | 93.93 | 374,633 | +1.80(+1.95%) |
Aug 01, 2018 | 91.94 | 92.83 | 91.66 | 92.13 | 432,665 | +0.19(+0.21%) |
Jul 31, 2018 | 91.26 | 92.32 | 90.89 | 91.94 | 478,583 | +0.76(+0.83%) |
Jul 30, 2018 | 93.10 | 93.10 | 89.90 | 91.18 | 504,414 | -2.25(-2.41%) |
Jul 27, 2018 | 95.46 | 95.46 | 92.32 | 93.43 | 634,000 | -1.78(-1.87%) |
Jul 26, 2018 | 94.80 | 96.20 | 93.50 | 95.21 | 1,086,585 | +0.81(+0.86%) |
Jul 25, 2018 | 84.03 | 95.48 | 84.03 | 94.40 | 1,933,112 | +10.38(+12.35%) |
Jul 24, 2018 | 84.60 | 85.48 | 82.72 | 84.02 | 537,357 | -0.33(-0.39%) |
Jul 23, 2018 | 85.62 | 85.64 | 84.25 | 84.35 | 342,766 | -1.57(-1.83%) |
Jul 20, 2018 | 86.27 | 85.54 | 85.92 | 164,663 | -0.17(-0.20%) | |
Jul 19, 2018 | 85.97 | 86.37 | 85.47 | 86.09 | 198,357 | +0.15(+0.17%) |
Jul 18, 2018 | 85.26 | 86.24 | 84.87 | 85.94 | 529,214 | +0.69(+0.81%) |
Jul 17, 2018 | 84.73 | 85.79 | 84.73 | 85.25 | 375,893 | +0.48(+0.57%) |
Jul 16, 2018 | 85.08 | 85.90 | 84.49 | 84.77 | 242,168 | -0.43(-0.50%) |
Jul 13, 2018 | 85.61 | 86.00 | 84.69 | 85.20 | 286,013 | -0.70(-0.81%) |
Jul 12, 2018 | 86.90 | 85.75 | 85.90 | 275,725 | -0.45(-0.52%) | |
Jul 11, 2018 | 86.29 | 86.87 | 86.04 | 86.35 | 315,605 | +0.07(+0.08%) |
Jul 10, 2018 | 85.30 | 86.52 | 85.30 | 86.28 | 857,246 | +0.88(+1.03%) |
Jul 09, 2018 | 86.41 | 86.41 | 85.33 | 85.40 | 470,198 | -0.35(-0.41%) |
Jul 06, 2018 | 85.19 | 86.23 | 85.18 | 85.75 | 221,076 | +0.57(+0.67%) |
Jul 05, 2018 | 85.28 | 84.06 | 85.18 | 577,776 | +0.44(+0.52%) | |
Jul 03, 2018 | 84.74 | 84.74 | 84.74 | 0 | -0.19(-0.22%) | |
Jul 02, 2018 | 83.43 | 85.19 | 82.85 | 84.93 | 188,162 | +1.16(+1.38%) |
Jun 29, 2018 | 83.36 | 84.33 | 83.00 | 83.77 | 400,644 | +0.30(+0.36%) |
Jun 28, 2018 | 82.01 | 83.82 | 81.69 | 83.47 | 401,308 | +0.98(+1.19%) |
Jun 27, 2018 | 84.86 | 84.86 | 82.39 | 82.49 | 177,789 | -1.96(-2.32%) |
Jun 26, 2018 | 84.49 | 85.00 | 83.48 | 84.45 | 298,277 | -0.05(-0.06%) |
Jun 25, 2018 | 87.32 | 87.48 | 84.10 | 84.50 | 314,695 | -2.99(-3.42%) |
Jun 22, 2018 | 88.73 | 88.96 | 87.46 | 87.49 | 1,240,567 | -0.94(-1.06%) |
Jun 21, 2018 | 88.44 | 88.75 | 87.13 | 88.43 | 330,063 | +0.03(+0.03%) |
Jun 20, 2018 | 87.20 | 88.53 | 86.80 | 88.40 | 278,043 | +1.27(+1.46%) |
Jun 19, 2018 | 86.66 | 87.28 | 85.46 | 87.13 | 396,010 | -0.15(-0.17%) |
Jun 18, 2018 | 85.27 | 87.36 | 84.63 | 87.28 | 610,610 | +1.91(+2.24%) |
Jun 15, 2018 | 85.53 | 83.90 | 85.37 | 704,769 | +0.26(+0.31%) | |
Jun 14, 2018 | 85.99 | 85.99 | 84.86 | 85.11 | 377,474 | -0.37(-0.43%) |
Jun 13, 2018 | 86.20 | 86.69 | 85.44 | 85.48 | 451,951 | -0.34(-0.40%) |
Jun 12, 2018 | 84.71 | 85.95 | 84.23 | 85.82 | 302,058 | +0.94(+1.11%) |
Jun 11, 2018 | 85.00 | 85.31 | 84.06 | 84.88 | 588,362 | -1.10(-1.28%) |
Jun 08, 2018 | 84.99 | 86.21 | 84.94 | 85.98 | 221,251 | +0.69(+0.81%) |
Jun 07, 2018 | 87.48 | 87.80 | 84.39 | 85.29 | 502,759 | -1.96(-2.25%) |
Jun 06, 2018 | 85.47 | 87.30 | 84.53 | 87.25 | 514,708 | +2.14(+2.51%) |
Jun 05, 2018 | 84.88 | 85.46 | 84.34 | 85.11 | 240,340 | +0.22(+0.26%) |
Jun 04, 2018 | 84.51 | 85.12 | 83.99 | 84.89 | 266,435 | +0.49(+0.58%) |
Jun 01, 2018 | 83.90 | 84.87 | 83.38 | 84.40 | 397,760 | +0.59(+0.70%) |
May 31, 2018 | 81.84 | 84.21 | 81.75 | 83.81 | 731,571 | +2.15(+2.63%) |
May 30, 2018 | 80.63 | 82.52 | 80.46 | 81.66 | 513,776 | +1.10(+1.37%) |
May 29, 2018 | 81.24 | 81.48 | 80.12 | 80.56 | 470,603 | -1.18(-1.44%) |
May 25, 2018 | 81.74 | 81.74 | 81.74 | 0 | -0.42(-0.51%) | |
May 24, 2018 | 82.18 | 82.38 | 81.72 | 82.16 | 551,142 | -0.02(-0.02%) |
May 23, 2018 | 81.58 | 82.38 | 81.38 | 82.18 | 294,673 | +0.18(+0.22%) |
May 22, 2018 | 82.09 | 82.43 | 79.52 | 82.00 | 333,297 | +0.32(+0.39%) |
May 21, 2018 | 82.56 | 84.39 | 81.59 | 81.68 | 283,459 | -0.33(-0.40%) |
May 18, 2018 | 81.91 | 82.64 | 80.64 | 82.01 | 249,076 | -0.24(-0.29%) |
May 17, 2018 | 82.55 | 82.92 | 78.65 | 82.25 | 265,416 | -0.43(-0.52%) |
May 16, 2018 | 82.61 | 83.55 | 82.06 | 82.68 | 318,510 | +0.30(+0.36%) |
May 15, 2018 | 81.93 | 82.86 | 81.07 | 82.38 | 529,286 | +0.30(+0.37%) |
May 14, 2018 | 82.45 | 82.97 | 81.87 | 82.08 | 391,033 | -0.45(-0.55%) |
May 11, 2018 | 83.95 | 84.49 | 82.45 | 82.53 | 457,020 | -1.17(-1.40%) |
May 10, 2018 | 82.88 | 84.02 | 81.28 | 83.70 | 406,417 | +0.77(+0.93%) |
May 09, 2018 | 82.06 | 83.22 | 80.19 | 82.93 | 646,157 | +1.12(+1.37%) |
May 08, 2018 | 81.89 | 82.72 | 80.90 | 81.81 | 662,938 | +0.79(+0.98%) |
May 07, 2018 | 79.78 | 81.38 | 79.78 | 81.02 | 640,970 | +1.16(+1.45%) |
May 04, 2018 | 78.86 | 80.51 | 78.43 | 79.86 | 716,971 | +1.17(+1.49%) |
May 03, 2018 | 78.17 | 78.94 | 78.11 | 78.69 | 691,681 | +0.39(+0.50%) |
May 02, 2018 | 78.48 | 79.18 | 77.53 | 78.30 | 586,056 | -0.40(-0.51%) |
May 01, 2018 | 77.97 | 79.11 | 77.90 | 78.70 | 477,248 | +0.59(+0.76%) |
Apr 30, 2018 | 79.32 | 79.97 | 77.64 | 78.11 | 793,729 | -1.29(-1.62%) |
Apr 27, 2018 | 79.68 | 79.89 | 78.43 | 79.40 | 904,885 | -0.01(-0.01%) |
Apr 26, 2018 | 79.47 | 79.98 | 77.15 | 79.41 | 1,257,322 | +0.98(+1.25%) |
Apr 25, 2018 | 75.30 | 79.56 | 74.35 | 78.43 | 1,540,564 | +3.13(+4.16%) |
Apr 24, 2018 | 76.27 | 77.63 | 74.00 | 75.30 | 875,653 | -1.05(-1.38%) |
Apr 23, 2018 | 77.14 | 77.26 | 75.88 | 76.35 | 414,664 | -0.43(-0.56%) |
Apr 20, 2018 | 76.65 | 77.21 | 76.02 | 76.78 | 451,957 | +0.17(+0.22%) |
Apr 19, 2018 | 77.31 | 77.52 | 74.93 | 76.61 | 395,125 | -1.18(-1.52%) |
Apr 18, 2018 | 77.56 | 78.43 | 76.64 | 77.79 | 621,960 | +0.46(+0.59%) |
Apr 17, 2018 | 75.85 | 77.42 | 75.28 | 77.33 | 389,036 | +1.75(+2.32%) |
Apr 16, 2018 | 75.40 | 76.02 | 74.92 | 75.58 | 494,247 | +0.56(+0.75%) |
Apr 13, 2018 | 75.43 | 75.88 | 74.25 | 75.02 | 431,153 | +0.00(+0.00%) |
Apr 12, 2018 | 74.43 | 75.67 | 74.25 | 75.02 | 561,988 | +0.77(+1.04%) |
Apr 11, 2018 | 73.48 | 75.30 | 73.43 | 74.25 | 347,143 | +0.26(+0.35%) |
Apr 10, 2018 | 74.91 | 75.65 | 72.80 | 73.99 | 1,133,404 | +0.52(+0.71%) |
Apr 09, 2018 | 72.12 | 74.80 | 72.12 | 73.47 | 1,589,193 | +2.23(+3.13%) |
Apr 06, 2018 | 71.56 | 72.64 | 70.82 | 71.24 | 1,063,119 | -0.75(-1.04%) |
Apr 05, 2018 | 73.06 | 73.06 | 70.67 | 71.99 | 1,388,928 | -0.08(-0.11%) |
Apr 04, 2018 | 71.56 | 73.06 | 70.76 | 72.07 | 1,221,421 | -0.19(-0.26%) |
Apr 03, 2018 | 76.29 | 77.00 | 71.17 | 72.26 | 2,820,974 | -3.85(-5.06%) |
Apr 02, 2018 | 79.11 | 79.11 | 75.13 | 76.11 | 725,179 | -2.81(-3.56%) |
Mar 29, 2018 | 78.92 | 78.92 | 78.92 | 0 | +1.97(+2.56%) | |
Mar 28, 2018 | 83.14 | 83.19 | 76.06 | 76.95 | 2,233,166 | -6.91(-8.24%) |
Mar 27, 2018 | 87.36 | 87.40 | 83.00 | 83.86 | 817,302 | -3.34(-3.83%) |
Mar 26, 2018 | 87.36 | 87.64 | 85.38 | 87.20 | 457,657 | +1.19(+1.38%) |
Mar 23, 2018 | 87.27 | 87.57 | 85.15 | 86.01 | 477,972 | -1.25(-1.43%) |
Mar 22, 2018 | 87.77 | 88.62 | 87.21 | 87.26 | 627,356 | -1.50(-1.69%) |
Mar 21, 2018 | 86.51 | 89.32 | 85.77 | 88.76 | 610,706 | +2.11(+2.44%) |
Mar 20, 2018 | 85.83 | 86.92 | 85.83 | 86.65 | 166,783 | +0.90(+1.05%) |
Mar 19, 2018 | 86.78 | 87.18 | 84.74 | 85.75 | 253,619 | -1.49(-1.71%) |
Mar 16, 2018 | 87.98 | 88.22 | 87.20 | 87.24 | 334,511 | -0.25(-0.29%) |
Mar 15, 2018 | 87.40 | 88.50 | 86.70 | 87.49 | 229,377 | +0.17(+0.19%) |
Mar 14, 2018 | 87.57 | 88.72 | 86.33 | 87.32 | 318,374 | +0.28(+0.32%) |
Mar 13, 2018 | 88.14 | 88.47 | 86.55 | 87.04 | 494,138 | -0.56(-0.64%) |
Mar 12, 2018 | 88.25 | 88.48 | 87.32 | 87.60 | 417,751 | -0.69(-0.78%) |
Mar 09, 2018 | 88.10 | 88.65 | 87.54 | 88.29 | 367,417 | +0.94(+1.08%) |
Mar 08, 2018 | 86.92 | 87.79 | 86.52 | 87.35 | 359,263 | +0.36(+0.41%) |
Mar 07, 2018 | 85.23 | 87.23 | 85.19 | 86.99 | 832,612 | +1.09(+1.27%) |
Mar 06, 2018 | 85.28 | 86.16 | 84.18 | 85.90 | 618,304 | +0.49(+0.57%) |
Mar 05, 2018 | 83.71 | 85.90 | 83.49 | 85.41 | 343,315 | +0.97(+1.15%) |
Mar 02, 2018 | 82.67 | 84.52 | 81.86 | 84.44 | 414,598 | +1.54(+1.86%) |
Mar 01, 2018 | 84.84 | 85.50 | 82.84 | 82.90 | 862,050 | -1.97(-2.32%) |
Feb 28, 2018 | 85.45 | 85.85 | 84.69 | 84.87 | 738,796 | -0.51(-0.60%) |
Feb 27, 2018 | 85.95 | 86.11 | 85.13 | 85.38 | 395,321 | -0.30(-0.35%) |
Feb 26, 2018 | 85.59 | 85.77 | 84.62 | 85.68 | 452,413 | +0.56(+0.66%) |
Feb 23, 2018 | 84.57 | 85.12 | 84.04 | 85.12 | 434,144 | +0.81(+0.96%) |
Feb 22, 2018 | 84.12 | 84.31 | 720,079 | -0.13(-0.15%) | ||
Feb 21, 2018 | 84.54 | 85.31 | 83.78 | 84.44 | 791,284 | +0.14(+0.17%) |
Feb 20, 2018 | 83.29 | 84.70 | 83.02 | 84.30 | 656,447 | +0.62(+0.74%) |
Feb 16, 2018 | 83.68 | 83.68 | 83.68 | 0 | +0.73(+0.88%) | |
Feb 15, 2018 | 79.40 | 83.50 | 78.92 | 82.95 | 1,046,200 | +4.06(+5.15%) |
Feb 14, 2018 | 78.43 | 79.36 | 78.05 | 78.89 | 1,010,017 | +0.28(+0.36%) |
Feb 13, 2018 | 79.34 | 79.87 | 78.54 | 78.61 | 545,490 | -1.24(-1.55%) |
Feb 12, 2018 | 79.14 | 80.62 | 78.63 | 79.85 | 906,007 | +1.15(+1.46%) |
Feb 09, 2018 | 80.60 | 82.30 | 76.26 | 78.70 | 1,039,414 | -0.78(-0.98%) |
Feb 08, 2018 | 82.38 | 82.75 | 79.47 | 79.48 | 927,152 | -3.20(-3.87%) |
Feb 07, 2018 | 84.50 | 85.48 | 80.98 | 82.68 | 1,629,538 | -4.12(-4.75%) |
Feb 06, 2018 | 84.45 | 87.43 | 84.06 | 86.80 | 828,905 | +0.40(+0.46%) |
Feb 05, 2018 | 88.27 | 89.58 | 85.93 | 86.40 | 564,760 | -2.30(-2.59%) |
Feb 02, 2018 | 89.67 | 93.00 | 88.56 | 88.70 | 651,299 | -1.28(-1.42%) |
Feb 01, 2018 | 94.18 | 94.79 | 88.78 | 89.98 | 1,841,708 | -3.89(-4.14%) |
Jan 31, 2018 | 95.02 | 95.07 | 93.61 | 93.87 | 538,261 | -0.83(-0.88%) |
Jan 30, 2018 | 94.05 | 94.60 | 94.05 | 94.70 | 424,721 | -0.04(-0.04%) |
Jan 29, 2018 | 95.09 | 95.77 | 94.53 | 94.74 | 303,357 | -0.93(-0.97%) |
Jan 26, 2018 | 96.00 | 96.65 | 95.07 | 95.67 | 274,311 | -0.31(-0.32%) |
Jan 25, 2018 | 95.55 | 96.07 | 94.79 | 95.98 | 226,279 | +0.57(+0.60%) |
Jan 24, 2018 | 95.66 | 96.79 | 94.86 | 95.41 | 221,199 | -0.26(-0.27%) |
Jan 23, 2018 | 95.20 | 96.46 | 94.84 | 95.67 | 477,885 | +0.51(+0.54%) |
Jan 22, 2018 | 95.27 | 95.69 | 94.91 | 95.16 | 407,173 | -0.15(-0.16%) |
Jan 19, 2018 | 95.29 | 95.85 | 95.00 | 95.31 | 254,158 | +0.32(+0.34%) |
Jan 18, 2018 | 95.01 | 95.77 | 94.69 | 94.99 | 330,927 | +0.27(+0.29%) |
Jan 17, 2018 | 95.41 | 95.48 | 94.44 | 94.72 | 293,877 | -0.46(-0.48%) |
Jan 16, 2018 | 95.67 | 95.93 | 94.84 | 95.18 | 311,531 | +0.18(+0.19%) |
Jan 12, 2018 | 95.00 | 95.00 | 95.00 | 0 | -0.19(-0.20%) | |
Jan 11, 2018 | 94.00 | 95.26 | 93.50 | 95.19 | 313,874 | +0.82(+0.87%) |
Jan 10, 2018 | 94.48 | 94.37 | 479,300 | +0.79(+0.84%) | ||
Jan 09, 2018 | 95.53 | 95.53 | 93.52 | 93.58 | 351,166 | -1.54(-1.62%) |
Jan 08, 2018 | 96.20 | 96.52 | 94.33 | 95.12 | 513,759 | -0.77(-0.80%) |
Jan 05, 2018 | 92.42 | 96.00 | 92.42 | 95.89 | 699,205 | +3.38(+3.65%) |
Jan 04, 2018 | 92.00 | 93.56 | 91.71 | 92.51 | 1,210,264 | +0.43(+0.47%) |
Jan 03, 2018 | 89.00 | 92.68 | 88.26 | 92.08 | 1,573,063 | +6.92(+8.13%) |
Jan 02, 2018 | 83.93 | 85.75 | 84.27 | 85.16 | 459,041 | +0.89(+1.06%) |
Dec 29, 2017 | 84.27 | 84.27 | 84.27 | 0 | +0.06(+0.07%) | |
Dec 28, 2017 | 84.46 | 84.46 | 83.62 | 84.21 | 223,663 | -0.20(-0.24%) |
Dec 27, 2017 | 84.33 | 84.84 | 83.85 | 84.41 | 220,103 | +0.38(+0.45%) |
Dec 26, 2017 | 83.94 | 84.91 | 83.16 | 84.03 | 315,224 | -0.33(-0.39%) |
Dec 22, 2017 | 85.81 | 85.81 | 84.18 | 84.36 | 389,739 | -1.91(-2.21%) |
Dec 21, 2017 | 87.52 | 88.16 | 85.78 | 86.27 | 384,909 | -0.95(-1.09%) |
Dec 20, 2017 | 89.14 | 89.90 | 86.93 | 87.22 | 400,175 | -1.77(-1.99%) |
Dec 19, 2017 | 84.56 | 89.75 | 84.52 | 88.99 | 1,320,714 | +4.14(+4.88%) |
Dec 18, 2017 | 89.63 | 90.33 | 84.21 | 84.85 | 1,722,084 | -7.05(-7.67%) |
Dec 15, 2017 | 91.17 | 92.05 | 91.17 | 91.90 | 495,335 | +0.62(+0.68%) |
Dec 14, 2017 | 92.00 | 92.12 | 91.14 | 91.28 | 706,940 | -0.29(-0.32%) |
Dec 13, 2017 | 91.82 | 92.54 | 91.02 | 91.57 | 451,577 | -0.42(-0.46%) |
Dec 12, 2017 | 92.80 | 93.14 | 91.61 | 91.99 | 408,122 | -1.00(-1.08%) |
Dec 11, 2017 | 93.11 | 93.97 | 92.74 | 92.99 | 607,436 | -0.55(-0.59%) |
Dec 08, 2017 | 93.33 | 93.61 | 92.66 | 93.54 | 254,632 | +0.46(+0.49%) |
Dec 07, 2017 | 92.99 | 93.65 | 92.53 | 93.08 | 270,364 | +0.37(+0.40%) |
Dec 06, 2017 | 92.07 | 92.89 | 92.03 | 92.71 | 492,729 | +0.13(+0.14%) |
Dec 05, 2017 | 90.75 | 92.72 | 90.35 | 92.58 | 457,536 | +1.61(+1.77%) |
Dec 04, 2017 | 91.81 | 91.81 | 89.84 | 90.97 | 425,721 | -0.08(-0.09%) |
Dec 01, 2017 | 91.34 | 91.53 | 90.42 | 91.05 | 362,926 | -0.30(-0.33%) |
Nov 30, 2017 | 91.36 | 91.56 | 90.99 | 91.35 | 330,272 | +0.32(+0.35%) |
Nov 29, 2017 | 91.49 | 91.55 | 90.63 | 91.03 | 308,598 | -0.42(-0.46%) |
Nov 28, 2017 | 90.70 | 91.64 | 90.29 | 91.45 | 268,436 | +0.85(+0.94%) |
Nov 27, 2017 | 91.00 | 91.40 | 90.22 | 90.60 | 291,914 | -0.46(-0.51%) |
Nov 24, 2017 | 90.21 | 91.21 | 90.10 | 91.06 | 87,326 | +0.95(+1.05%) |
Nov 22, 2017 | 89.81 | 90.80 | 89.47 | 90.11 | 267,395 | +0.18(+0.20%) |
Nov 21, 2017 | 89.08 | 90.29 | 89.03 | 89.93 | 427,786 | +0.95(+1.07%) |
Nov 20, 2017 | 88.09 | 89.22 | 87.48 | 88.98 | 363,033 | +0.08(+0.09%) |
Nov 17, 2017 | 88.66 | 89.41 | 88.15 | 88.90 | 304,778 | -0.07(-0.08%) |
Nov 16, 2017 | 87.04 | 89.34 | 86.87 | 88.97 | 719,432 | +2.48(+2.87%) |
Nov 15, 2017 | 88.56 | 88.56 | 85.56 | 86.49 | 1,073,603 | -2.50(-2.81%) |
Nov 14, 2017 | 90.25 | 91.10 | 88.94 | 88.99 | 584,362 | -1.51(-1.67%) |
Nov 13, 2017 | 90.21 | 90.90 | 89.91 | 90.50 | 240,672 | -0.20(-0.22%) |
Nov 10, 2017 | 90.13 | 91.51 | 89.52 | 90.70 | 304,863 | +0.06(+0.07%) |
Nov 09, 2017 | 91.31 | 92.10 | 90.29 | 90.64 | 304,470 | -1.15(-1.25%) |
Nov 08, 2017 | 90.00 | 92.05 | 87.34 | 91.79 | 1,248,372 | +1.45(+1.61%) |
Nov 07, 2017 | 91.80 | 91.80 | 90.30 | 90.34 | 530,129 | -1.26(-1.38%) |
Nov 06, 2017 | 93.48 | 93.69 | 91.51 | 91.60 | 690,893 | -2.08(-2.22%) |
Nov 03, 2017 | 94.05 | 94.89 | 93.27 | 93.68 | 631,029 | -0.24(-0.26%) |
Nov 02, 2017 | 96.87 | 97.06 | 93.51 | 93.92 | 770,797 | -3.27(-3.36%) |
Nov 01, 2017 | 97.11 | 98.54 | 96.39 | 97.19 | 372,752 | +0.55(+0.57%) |
Oct 31, 2017 | 96.14 | 97.11 | 95.70 | 96.64 | 320,013 | +0.52(+0.54%) |
Oct 30, 2017 | 98.47 | 98.47 | 96.00 | 96.12 | 274,513 | -2.16(-2.20%) |
Oct 27, 2017 | 98.21 | 98.56 | 97.51 | 98.28 | 241,250 | +0.10(+0.10%) |
Oct 26, 2017 | 96.96 | 98.54 | 96.72 | 98.18 | 276,675 | +1.23(+1.27%) |
Oct 25, 2017 | 98.51 | 99.72 | 96.13 | 96.95 | 369,461 | -1.60(-1.62%) |
Oct 24, 2017 | 99.76 | 99.86 | 97.80 | 98.55 | 372,579 | -1.43(-1.43%) |
Oct 23, 2017 | 99.41 | 100.67 | 99.19 | 99.98 | 477,061 | +1.27(+1.29%) |
Oct 20, 2017 | 100.00 | 101.07 | 96.75 | 98.71 | 398,294 | +1.93(+1.99%) |
Oct 19, 2017 | 96.73 | 97.12 | 95.51 | 96.78 | 373,244 | +0.10(+0.10%) |
Oct 18, 2017 | 96.55 | 96.80 | 96.25 | 96.68 | 275,779 | +0.31(+0.32%) |
Oct 17, 2017 | 95.23 | 96.97 | 95.09 | 96.37 | 341,263 | +1.21(+1.27%) |
Oct 16, 2017 | 96.64 | 97.01 | 94.83 | 95.16 | 365,379 | -1.12(-1.16%) |
Oct 13, 2017 | 98.37 | 98.75 | 95.45 | 96.28 | 457,963 | -2.07(-2.10%) |
Oct 12, 2017 | 99.48 | 99.75 | 98.19 | 98.35 | 300,132 | -1.37(-1.37%) |
Oct 11, 2017 | 99.01 | 99.98 | 98.52 | 99.72 | 703,532 | +0.37(+0.37%) |
Oct 10, 2017 | 99.01 | 99.93 | 98.63 | 99.35 | 300,781 | +0.16(+0.16%) |
Oct 09, 2017 | 97.37 | 99.33 | 97.00 | 99.19 | 275,974 | +1.81(+1.86%) |
Oct 06, 2017 | 96.32 | 97.41 | 95.96 | 97.38 | 215,709 | +1.05(+1.09%) |
Oct 05, 2017 | 95.72 | 96.50 | 95.03 | 96.33 | 186,038 | +1.10(+1.16%) |
Oct 04, 2017 | 94.94 | 95.44 | 94.44 | 95.23 | 201,167 | +0.16(+0.17%) |
Oct 03, 2017 | 94.61 | 97.20 | 94.47 | 95.07 | 273,438 | +0.47(+0.50%) |