Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.02 | 82.25 | 79.82 | 79.85 | 608,200 | -1.78(-2.18%) |
Apr 27, 2018 | 80.58 | 82.02 | 80.53 | 81.63 | 524,452 | +1.09(+1.35%) |
Apr 26, 2018 | 79.97 | 80.90 | 79.48 | 80.55 | 262,547 | +1.01(+1.26%) |
Apr 25, 2018 | 79.19 | 79.82 | 78.83 | 79.54 | 346,280 | +0.49(+0.62%) |
Apr 24, 2018 | 79.32 | 79.76 | 78.45 | 79.05 | 377,528 | -0.14(-0.18%) |
Apr 23, 2018 | 79.37 | 79.85 | 79.02 | 79.19 | 339,725 | +0.08(+0.10%) |
Apr 20, 2018 | 78.43 | 79.15 | 77.34 | 79.11 | 320,955 | +0.45(+0.57%) |
Apr 19, 2018 | 79.01 | 79.99 | 78.12 | 78.67 | 435,521 | -0.58(-0.73%) |
Apr 18, 2018 | 79.50 | 80.25 | 79.20 | 79.25 | 442,676 | -0.44(-0.55%) |
Apr 17, 2018 | 79.85 | 80.52 | 79.19 | 79.68 | 464,869 | +0.46(+0.58%) |
Apr 16, 2018 | 78.04 | 79.57 | 77.90 | 79.22 | 714,601 | +1.23(+1.58%) |
Apr 13, 2018 | 78.49 | 78.91 | 77.60 | 77.99 | 646,841 | -0.07(-0.09%) |
Apr 12, 2018 | 77.62 | 78.37 | 77.37 | 78.06 | 395,106 | +0.70(+0.91%) |
Apr 11, 2018 | 76.70 | 78.12 | 76.70 | 77.36 | 336,774 | +0.59(+0.77%) |
Apr 10, 2018 | 77.81 | 78.45 | 76.67 | 76.77 | 422,383 | -0.55(-0.71%) |
Apr 09, 2018 | 77.36 | 78.16 | 77.14 | 77.32 | 407,619 | +0.28(+0.37%) |
Apr 06, 2018 | 77.23 | 77.86 | 76.40 | 77.04 | 521,308 | -0.53(-0.68%) |
Apr 05, 2018 | 76.58 | 78.01 | 75.98 | 77.56 | 498,705 | +0.95(+1.24%) |
Apr 04, 2018 | 75.67 | 76.95 | 75.50 | 76.61 | 814,258 | +0.74(+0.97%) |
Apr 03, 2018 | 75.46 | 76.09 | 75.05 | 75.87 | 672,392 | +0.97(+1.30%) |
Apr 02, 2018 | 75.91 | 76.72 | 74.37 | 74.90 | 912,009 | -1.06(-1.39%) |
Mar 29, 2018 | 75.96 | 75.96 | 75.96 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.15 | 76.22 | 73.58 | 75.78 | 436,946 | +0.95(+1.27%) |
Mar 27, 2018 | 75.89 | 76.21 | 74.46 | 74.82 | 582,788 | -0.77(-1.02%) |
Mar 26, 2018 | 74.66 | 75.67 | 73.78 | 75.60 | 833,266 | +0.97(+1.30%) |
Mar 23, 2018 | 75.38 | 76.26 | 74.54 | 74.63 | 918,028 | -0.29(-0.39%) |
Mar 22, 2018 | 74.91 | 76.32 | 74.80 | 74.92 | 886,635 | -0.63(-0.84%) |
Mar 21, 2018 | 74.86 | 76.59 | 74.55 | 75.55 | 840,329 | +0.59(+0.78%) |
Mar 20, 2018 | 75.05 | 76.86 | 74.43 | 74.97 | 540,088 | +0.09(+0.12%) |
Mar 19, 2018 | 75.21 | 76.02 | 74.06 | 74.88 | 704,985 | -0.66(-0.87%) |
Mar 16, 2018 | 75.17 | 76.14 | 74.85 | 75.53 | 1,049,825 | +0.75(+1.00%) |
Mar 15, 2018 | 76.32 | 76.93 | 74.63 | 74.79 | 719,869 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.02 | 76.33 | 985,603 | -2.56(-3.25%) |
Mar 13, 2018 | 79.71 | 80.37 | 78.34 | 78.89 | 957,581 | -0.61(-0.76%) |
Mar 12, 2018 | 79.62 | 80.23 | 79.10 | 79.50 | 750,021 | -0.12(-0.15%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.87 | 79.61 | 1,108,378 | +0.69(+0.88%) |
Mar 08, 2018 | 79.52 | 80.25 | 78.78 | 78.92 | 1,347,362 | -0.53(-0.67%) |
Mar 07, 2018 | 79.93 | 79.45 | 937,095 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.61 | 81.01 | 78.52 | 79.67 | 1,910,442 | -1.10(-1.37%) |
Mar 05, 2018 | 81.13 | 82.41 | 80.74 | 80.78 | 797,642 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.98 | 79.75 | 81.78 | 965,969 | +1.09(+1.35%) |
Mar 01, 2018 | 79.89 | 81.34 | 79.88 | 80.69 | 829,896 | +0.85(+1.07%) |
Feb 28, 2018 | 80.21 | 81.26 | 79.32 | 79.84 | 1,045,382 | -0.15(-0.19%) |
Feb 27, 2018 | 79.47 | 80.60 | 79.47 | 79.99 | 995,075 | +0.17(+0.21%) |
Feb 26, 2018 | 79.42 | 80.17 | 78.47 | 79.82 | 794,143 | +0.73(+0.92%) |
Feb 23, 2018 | 79.21 | 79.88 | 77.84 | 79.09 | 797,781 | -0.36(-0.46%) |
Feb 22, 2018 | 79.46 | 1,775,030 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.14 | 77.06 | 77.18 | 1,104,202 | -0.97(-1.25%) |
Feb 20, 2018 | 80.19 | 80.27 | 77.79 | 78.15 | 1,370,829 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.43 | 76.25 | 73.63 | 75.88 | 784,073 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 74.99 | 72.53 | 74.08 | 652,073 | +1.44(+1.99%) |
Feb 13, 2018 | 73.21 | 73.32 | 72.22 | 72.63 | 500,794 | -0.99(-1.35%) |
Feb 12, 2018 | 73.13 | 75.54 | 72.70 | 73.63 | 945,774 | +1.04(+1.43%) |
Feb 09, 2018 | 72.07 | 72.92 | 70.28 | 72.59 | 1,500,702 | +1.07(+1.50%) |
Feb 08, 2018 | 74.00 | 74.00 | 71.46 | 71.52 | 958,614 | -2.37(-3.20%) |
Feb 07, 2018 | 74.39 | 75.26 | 73.64 | 73.88 | 589,643 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.51 | 73.76 | 74.91 | 1,122,946 | -0.99(-1.30%) |
Feb 05, 2018 | 76.56 | 77.83 | 74.57 | 75.90 | 1,663,430 | -1.46(-1.88%) |
Feb 02, 2018 | 80.67 | 80.80 | 77.29 | 77.36 | 1,227,899 | -3.62(-4.48%) |
Feb 01, 2018 | 80.64 | 81.51 | 80.01 | 80.98 | 643,932 | +0.34(+0.42%) |
Jan 31, 2018 | 81.79 | 81.87 | 80.54 | 80.64 | 532,563 | -0.85(-1.04%) |
Jan 30, 2018 | 82.25 | 82.83 | 80.97 | 81.50 | 797,838 | -1.81(-2.17%) |
Jan 29, 2018 | 84.09 | 84.09 | 83.14 | 83.30 | 562,735 | -0.82(-0.97%) |
Jan 26, 2018 | 85.08 | 85.08 | 83.44 | 84.12 | 821,555 | +0.33(+0.39%) |
Jan 25, 2018 | 84.16 | 84.20 | 83.12 | 83.79 | 514,035 | -0.41(-0.48%) |
Jan 24, 2018 | 84.73 | 85.03 | 83.58 | 84.20 | 730,364 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.68 | 82.57 | 84.31 | 1,052,754 | +1.01(+1.21%) |
Jan 22, 2018 | 84.19 | 82.23 | 83.30 | 930,901 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.52 | 85.25 | 83.26 | 84.19 | 933,470 | +1.58(+1.91%) |
Jan 18, 2018 | 82.06 | 82.87 | 81.86 | 82.61 | 655,402 | +0.30(+0.37%) |
Jan 17, 2018 | 80.96 | 82.38 | 80.96 | 82.31 | 771,291 | +1.43(+1.76%) |
Jan 16, 2018 | 82.79 | 82.79 | 80.29 | 80.88 | 1,050,019 | -1.42(-1.72%) |
Jan 12, 2018 | 82.30 | 82.30 | 82.30 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.13 | 86.03 | 83.82 | 83.88 | 1,108,656 | -1.36(-1.59%) |
Jan 10, 2018 | 84.55 | 85.24 | 1,577,998 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.75 | 87.88 | 80.96 | 87.10 | 2,308,662 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.52 | 85.61 | 897,029 | -1.60(-1.84%) |
Jan 05, 2018 | 89.07 | 90.80 | 85.78 | 87.21 | 928,674 | -0.36(-0.41%) |
Jan 04, 2018 | 87.50 | 88.40 | 86.29 | 87.58 | 790,966 | +0.52(+0.60%) |
Jan 03, 2018 | 85.75 | 87.41 | 85.10 | 87.05 | 959,593 | +1.64(+1.92%) |
Jan 02, 2018 | 85.70 | 86.57 | 85.15 | 85.41 | 1,318,649 | -1.54(-1.77%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.86 | 88.71 | 87.50 | 88.37 | 408,867 | +0.58(+0.67%) |
Dec 27, 2017 | 88.56 | 88.94 | 87.50 | 87.79 | 449,190 | -0.81(-0.91%) |
Dec 26, 2017 | 88.26 | 89.61 | 88.26 | 88.59 | 343,428 | +0.10(+0.11%) |
Dec 22, 2017 | 89.07 | 89.34 | 88.28 | 88.50 | 406,635 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.55 | 88.44 | 88.91 | 613,459 | +0.12(+0.13%) |
Dec 20, 2017 | 90.14 | 90.78 | 88.54 | 88.79 | 1,233,873 | -2.90(-3.16%) |
Dec 19, 2017 | 91.29 | 92.84 | 90.08 | 91.69 | 1,623,235 | +2.76(+3.10%) |
Dec 18, 2017 | 88.51 | 89.44 | 88.45 | 88.93 | 615,165 | +1.00(+1.14%) |
Dec 15, 2017 | 87.97 | 89.18 | 87.56 | 87.93 | 1,319,698 | -0.38(-0.43%) |
Dec 14, 2017 | 91.39 | 91.39 | 87.31 | 88.31 | 1,117,681 | -2.53(-2.78%) |
Dec 13, 2017 | 91.06 | 92.17 | 90.63 | 90.84 | 592,972 | -0.08(-0.09%) |
Dec 12, 2017 | 92.80 | 92.80 | 89.42 | 90.92 | 880,743 | -0.40(-0.44%) |
Dec 11, 2017 | 93.06 | 93.95 | 90.63 | 91.32 | 858,011 | -1.36(-1.47%) |
Dec 08, 2017 | 90.60 | 92.92 | 88.54 | 92.68 | 1,943,569 | +1.68(+1.85%) |
Dec 07, 2017 | 92.18 | 93.24 | 90.93 | 91.00 | 1,104,362 | -1.44(-1.55%) |
Dec 06, 2017 | 94.42 | 95.19 | 92.15 | 92.43 | 582,104 | -1.66(-1.76%) |
Dec 05, 2017 | 94.52 | 96.21 | 94.01 | 94.09 | 1,176,065 | -0.40(-0.42%) |
Dec 04, 2017 | 93.95 | 95.92 | 93.86 | 94.49 | 1,047,474 | +1.25(+1.34%) |
Dec 01, 2017 | 90.94 | 93.34 | 90.17 | 93.24 | 1,407,843 | +1.85(+2.03%) |
Nov 30, 2017 | 88.18 | 94.78 | 85.22 | 91.39 | 4,086,136 | +1.15(+1.27%) |
Nov 29, 2017 | 91.09 | 91.67 | 89.97 | 90.24 | 1,673,603 | -0.20(-0.22%) |
Nov 28, 2017 | 88.87 | 91.07 | 88.15 | 90.44 | 963,325 | +1.54(+1.73%) |
Nov 27, 2017 | 89.35 | 90.23 | 88.80 | 88.91 | 854,426 | -0.18(-0.20%) |
Nov 24, 2017 | 89.63 | 89.87 | 88.75 | 89.08 | 239,240 | -0.38(-0.42%) |
Nov 22, 2017 | 90.28 | 92.62 | 89.36 | 89.46 | 1,577,747 | -1.09(-1.21%) |
Nov 21, 2017 | 90.95 | 91.37 | 89.92 | 90.56 | 497,219 | -0.36(-0.40%) |
Nov 20, 2017 | 90.43 | 91.59 | 89.50 | 90.92 | 1,047,944 | -1.81(-1.95%) |
Nov 17, 2017 | 92.08 | 93.31 | 92.08 | 92.73 | 500,935 | +0.52(+0.56%) |
Nov 16, 2017 | 92.26 | 93.12 | 91.54 | 92.21 | 419,569 | +0.40(+0.43%) |
Nov 15, 2017 | 91.02 | 92.80 | 90.17 | 91.81 | 612,052 | -0.09(-0.10%) |
Nov 14, 2017 | 88.16 | 93.75 | 88.16 | 91.90 | 1,757,251 | +3.88(+4.40%) |
Nov 13, 2017 | 88.27 | 88.79 | 87.56 | 88.02 | 756,899 | -0.26(-0.29%) |
Nov 10, 2017 | 88.29 | 88.83 | 87.60 | 88.28 | 729,577 | -0.22(-0.25%) |
Nov 09, 2017 | 89.30 | 89.89 | 87.96 | 88.50 | 491,690 | -0.94(-1.06%) |
Nov 08, 2017 | 88.74 | 90.79 | 88.74 | 89.44 | 448,426 | +0.11(+0.12%) |
Nov 07, 2017 | 90.21 | 91.47 | 88.55 | 89.34 | 452,873 | -1.02(-1.12%) |
Nov 06, 2017 | 90.68 | 91.42 | 90.19 | 90.35 | 570,980 | -0.31(-0.34%) |
Nov 03, 2017 | 90.49 | 91.88 | 89.89 | 90.66 | 1,225,200 | +1.31(+1.46%) |
Nov 02, 2017 | 90.01 | 90.65 | 89.14 | 89.36 | 527,810 | -0.49(-0.54%) |
Nov 01, 2017 | 91.23 | 92.86 | 89.59 | 89.84 | 563,451 | -1.55(-1.69%) |
Oct 31, 2017 | 91.06 | 91.78 | 90.97 | 91.39 | 575,997 | +0.16(+0.17%) |
Oct 30, 2017 | 91.52 | 91.52 | 89.31 | 91.23 | 689,912 | -0.62(-0.67%) |
Oct 27, 2017 | 90.33 | 92.06 | 89.90 | 91.85 | 524,532 | +1.59(+1.76%) |
Oct 26, 2017 | 90.27 | 91.51 | 89.93 | 90.26 | 441,656 | +0.35(+0.39%) |
Oct 25, 2017 | 89.10 | 90.06 | 88.05 | 89.90 | 272,302 | +0.34(+0.37%) |
Oct 24, 2017 | 90.00 | 90.49 | 88.97 | 89.57 | 352,798 | -0.09(-0.10%) |
Oct 23, 2017 | 90.46 | 90.91 | 89.11 | 89.66 | 384,846 | -0.78(-0.86%) |
Oct 20, 2017 | 90.64 | 91.19 | 90.26 | 90.43 | 477,592 | +0.44(+0.49%) |
Oct 19, 2017 | 88.91 | 90.06 | 88.70 | 89.99 | 339,558 | +0.50(+0.56%) |
Oct 18, 2017 | 88.19 | 90.28 | 87.74 | 89.49 | 534,840 | +1.10(+1.25%) |
Oct 17, 2017 | 86.35 | 89.14 | 86.12 | 88.38 | 622,209 | +1.48(+1.71%) |
Oct 16, 2017 | 88.58 | 88.99 | 86.32 | 86.90 | 575,347 | -1.17(-1.33%) |
Oct 13, 2017 | 87.40 | 88.13 | 87.15 | 88.08 | 326,764 | +0.33(+0.37%) |
Oct 12, 2017 | 88.47 | 88.59 | 86.43 | 87.75 | 469,671 | -0.73(-0.83%) |
Oct 11, 2017 | 89.12 | 89.46 | 88.11 | 88.48 | 339,722 | -0.35(-0.40%) |
Oct 10, 2017 | 89.22 | 89.88 | 88.35 | 88.84 | 342,794 | +0.17(+0.19%) |
Oct 09, 2017 | 89.90 | 90.27 | 88.35 | 88.67 | 415,551 | -1.40(-1.56%) |
Oct 06, 2017 | 89.31 | 90.09 | 88.82 | 90.07 | 391,665 | +0.90(+1.01%) |
Oct 05, 2017 | 88.76 | 89.71 | 88.51 | 89.17 | 371,105 | +0.54(+0.61%) |
Oct 04, 2017 | 89.74 | 89.74 | 87.47 | 88.63 | 820,420 | +0.93(+1.06%) |
Oct 03, 2017 | 89.00 | 89.40 | 87.33 | 87.71 | 557,857 | -1.10(-1.24%) |
Oct 02, 2017 | 90.42 | 90.42 | 88.26 | 88.81 | 501,356 | -1.17(-1.31%) |
Sep 29, 2017 | 89.20 | 91.93 | 88.77 | 89.98 | 1,139,956 | +0.78(+0.87%) |
Sep 28, 2017 | 88.27 | 89.45 | 88.24 | 89.21 | 560,440 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.86 | 86.39 | 88.46 | 493,045 | +2.00(+2.32%) |
Sep 26, 2017 | 85.34 | 86.73 | 85.22 | 86.46 | 445,470 | +0.76(+0.89%) |
Sep 25, 2017 | 85.78 | 86.40 | 85.36 | 85.70 | 405,707 | -0.21(-0.25%) |
Sep 22, 2017 | 86.05 | 86.78 | 85.67 | 85.91 | 515,723 | -0.03(-0.03%) |
Sep 21, 2017 | 86.07 | 86.16 | 84.96 | 85.94 | 341,254 | +0.15(+0.17%) |
Sep 20, 2017 | 85.69 | 86.17 | 85.31 | 85.79 | 410,853 | +0.28(+0.33%) |
Sep 19, 2017 | 85.63 | 86.12 | 84.66 | 85.51 | 347,579 | -0.29(-0.34%) |
Sep 18, 2017 | 85.63 | 86.58 | 85.20 | 85.80 | 341,930 | +0.63(+0.74%) |
Sep 15, 2017 | 84.89 | 85.53 | 84.38 | 85.17 | 874,033 | -0.13(-0.16%) |
Sep 14, 2017 | 86.21 | 86.21 | 85.09 | 85.30 | 391,053 | -0.67(-0.78%) |
Sep 13, 2017 | 85.07 | 87.03 | 84.95 | 85.97 | 687,540 | +0.60(+0.70%) |
Sep 12, 2017 | 82.78 | 85.41 | 82.37 | 85.37 | 683,615 | +2.60(+3.14%) |
Sep 11, 2017 | 81.65 | 82.80 | 81.54 | 82.78 | 433,891 | +1.34(+1.65%) |
Sep 08, 2017 | 80.64 | 81.87 | 80.30 | 81.44 | 1,039,421 | +0.66(+0.82%) |
Sep 07, 2017 | 81.90 | 81.92 | 80.24 | 80.77 | 748,510 | -1.17(-1.42%) |
Sep 06, 2017 | 83.34 | 83.49 | 81.69 | 81.94 | 947,387 | -1.06(-1.28%) |
Sep 05, 2017 | 83.57 | 84.45 | 82.56 | 83.00 | 439,837 | -0.72(-0.86%) |
Sep 01, 2017 | 82.81 | 83.87 | 82.60 | 83.72 | 382,462 | +1.07(+1.29%) |
Aug 31, 2017 | 82.82 | 83.16 | 82.36 | 82.66 | 319,226 | -0.11(-0.14%) |
Aug 30, 2017 | 81.83 | 83.09 | 81.64 | 82.77 | 656,455 | +1.09(+1.33%) |
Aug 29, 2017 | 81.83 | 82.70 | 81.65 | 81.68 | 650,335 | -0.76(-0.92%) |
Aug 28, 2017 | 84.78 | 84.78 | 82.29 | 82.44 | 1,140,654 | -3.17(-3.70%) |
Aug 25, 2017 | 85.22 | 86.16 | 84.91 | 85.61 | 350,937 | +0.68(+0.80%) |
Aug 24, 2017 | 85.79 | 86.25 | 84.78 | 84.93 | 879,200 | -0.70(-0.81%) |
Aug 23, 2017 | 85.63 | 85.83 | 84.92 | 85.63 | 1,024,445 | +0.13(+0.15%) |
Aug 22, 2017 | 85.11 | 85.60 | 84.81 | 85.50 | 539,911 | +0.41(+0.49%) |
Aug 21, 2017 | 85.21 | 85.77 | 84.83 | 85.08 | 542,266 | -0.43(-0.51%) |
Aug 18, 2017 | 84.06 | 85.97 | 83.54 | 85.52 | 824,187 | +1.14(+1.35%) |
Aug 17, 2017 | 85.21 | 85.82 | 84.37 | 84.38 | 534,888 | -1.18(-1.38%) |
Aug 16, 2017 | 85.59 | 86.57 | 85.28 | 85.55 | 404,285 | +0.30(+0.35%) |
Aug 15, 2017 | 86.26 | 86.26 | 84.31 | 85.26 | 864,895 | -0.89(-1.03%) |
Aug 14, 2017 | 85.41 | 86.31 | 84.45 | 86.14 | 787,481 | +0.82(+0.96%) |
Aug 11, 2017 | 83.63 | 85.62 | 82.88 | 85.33 | 1,184,081 | +1.27(+1.51%) |
Aug 10, 2017 | 84.36 | 86.03 | 83.24 | 84.06 | 2,072,630 | +0.82(+0.98%) |
Aug 09, 2017 | 83.39 | 83.74 | 82.61 | 83.24 | 1,787,089 | -0.14(-0.17%) |
Aug 08, 2017 | 83.87 | 83.93 | 82.75 | 83.38 | 1,033,936 | -0.25(-0.29%) |
Aug 07, 2017 | 81.93 | 83.65 | 81.84 | 83.63 | 777,253 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.06 | 80.89 | 81.93 | 836,045 | +0.70(+0.87%) |
Aug 03, 2017 | 80.70 | 81.39 | 80.13 | 81.23 | 791,820 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.43 | 80.46 | 80.92 | 544,717 | -0.22(-0.27%) |
Aug 01, 2017 | 82.10 | 82.47 | 81.07 | 81.14 | 503,972 | -0.41(-0.51%) |
Jul 31, 2017 | 81.78 | 81.84 | 80.95 | 81.55 | 506,726 | +0.10(+0.12%) |
Jul 28, 2017 | 83.28 | 83.90 | 80.60 | 81.46 | 779,783 | -2.41(-2.87%) |
Jul 27, 2017 | 82.93 | 83.93 | 82.51 | 83.87 | 428,807 | +1.04(+1.25%) |
Jul 26, 2017 | 83.48 | 83.67 | 82.62 | 82.83 | 420,377 | -0.63(-0.76%) |
Jul 25, 2017 | 82.66 | 83.51 | 82.64 | 83.46 | 479,266 | +1.02(+1.24%) |
Jul 24, 2017 | 83.30 | 83.46 | 82.42 | 82.44 | 363,299 | -0.75(-0.90%) |
Jul 21, 2017 | 83.73 | 83.73 | 82.24 | 83.19 | 718,038 | -0.03(-0.03%) |
Jul 20, 2017 | 83.58 | 83.74 | 83.00 | 83.22 | 570,214 | -0.10(-0.12%) |
Jul 19, 2017 | 82.65 | 83.67 | 82.29 | 83.31 | 1,185,178 | +0.39(+0.47%) |
Jul 18, 2017 | 83.35 | 83.67 | 82.82 | 82.93 | 717,913 | -0.71(-0.85%) |
Jul 17, 2017 | 83.67 | 84.33 | 83.08 | 83.64 | 483,771 | +0.43(+0.52%) |
Jul 14, 2017 | 83.64 | 84.20 | 83.19 | 83.21 | 470,197 | -0.52(-0.62%) |
Jul 13, 2017 | 84.01 | 84.82 | 82.94 | 83.73 | 888,225 | -0.09(-0.10%) |
Jul 12, 2017 | 85.38 | 85.83 | 83.73 | 83.81 | 655,395 | -1.38(-1.62%) |
Jul 11, 2017 | 84.77 | 85.53 | 84.45 | 85.19 | 335,354 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.63 | 84.14 | 84.65 | 379,855 | -0.98(-1.14%) |
Jul 07, 2017 | 85.43 | 86.16 | 85.24 | 85.63 | 341,827 | +0.37(+0.43%) |
Jul 06, 2017 | 85.09 | 85.56 | 84.20 | 85.26 | 398,439 | -0.31(-0.36%) |
Jul 05, 2017 | 86.42 | 86.93 | 84.94 | 85.56 | 606,702 | -0.96(-1.11%) |
Jul 03, 2017 | 87.03 | 87.38 | 86.40 | 86.52 | 343,991 | -0.08(-0.09%) |
Jun 30, 2017 | 86.13 | 87.38 | 85.59 | 86.60 | 832,303 | +0.74(+0.86%) |
Jun 29, 2017 | 86.50 | 86.87 | 85.25 | 85.86 | 545,683 | -0.62(-0.71%) |
Jun 28, 2017 | 87.47 | 87.56 | 86.40 | 86.48 | 622,627 | -0.71(-0.82%) |
Jun 27, 2017 | 88.81 | 89.18 | 87.09 | 87.19 | 442,902 | -1.53(-1.72%) |
Jun 26, 2017 | 89.01 | 89.63 | 88.40 | 88.72 | 357,008 | -0.20(-0.23%) |
Jun 23, 2017 | 87.97 | 88.92 | 1,169,957 | -1.52(-1.68%) | ||
Jun 22, 2017 | 92.57 | 92.85 | 90.38 | 90.44 | 880,952 | -2.08(-2.25%) |
Jun 21, 2017 | 92.64 | 93.24 | 92.32 | 92.53 | 478,356 | -0.05(-0.06%) |
Jun 20, 2017 | 93.15 | 93.15 | 91.62 | 92.58 | 436,826 | -0.58(-0.62%) |
Jun 19, 2017 | 93.76 | 94.07 | 91.89 | 93.16 | 679,471 | -0.34(-0.37%) |
Jun 16, 2017 | 93.02 | 93.84 | 92.52 | 93.50 | 952,822 | +0.06(+0.07%) |
Jun 15, 2017 | 93.35 | 93.87 | 91.70 | 93.44 | 380,091 | -0.44(-0.47%) |
Jun 14, 2017 | 93.78 | 94.62 | 91.19 | 93.88 | 577,166 | +0.09(+0.09%) |
Jun 13, 2017 | 92.52 | 93.89 | 91.93 | 93.79 | 490,347 | +0.90(+0.97%) |
Jun 12, 2017 | 94.29 | 94.71 | 92.21 | 92.90 | 793,663 | -1.20(-1.27%) |
Jun 09, 2017 | 94.61 | 94.87 | 93.85 | 94.09 | 519,044 | -0.78(-0.82%) |
Jun 08, 2017 | 95.07 | 95.22 | 94.13 | 94.87 | 465,261 | -0.35(-0.37%) |
Jun 07, 2017 | 96.12 | 96.12 | 94.91 | 95.23 | 591,732 | -1.00(-1.04%) |
Jun 06, 2017 | 95.04 | 96.90 | 94.50 | 96.23 | 793,413 | +1.27(+1.33%) |
Jun 05, 2017 | 95.31 | 95.58 | 93.75 | 94.96 | 699,123 | -0.40(-0.41%) |
Jun 02, 2017 | 95.40 | 96.48 | 93.46 | 95.36 | 1,385,986 | +1.41(+1.50%) |
Jun 01, 2017 | 94.10 | 94.39 | 93.34 | 93.95 | 594,675 | +0.25(+0.26%) |
May 31, 2017 | 93.37 | 94.43 | 93.03 | 93.70 | 642,558 | +0.72(+0.78%) |
May 30, 2017 | 93.21 | 93.86 | 92.94 | 92.98 | 582,198 | -0.07(-0.08%) |
May 26, 2017 | 91.24 | 93.72 | 91.24 | 93.05 | 1,089,023 | +1.50(+1.64%) |
May 25, 2017 | 92.18 | 92.49 | 90.95 | 91.55 | 703,388 | -0.21(-0.23%) |
May 24, 2017 | 88.56 | 92.50 | 88.46 | 91.76 | 1,375,092 | +3.48(+3.94%) |
May 23, 2017 | 90.12 | 90.28 | 88.11 | 88.28 | 851,691 | -1.53(-1.71%) |
May 22, 2017 | 91.20 | 92.37 | 89.15 | 89.82 | 1,037,943 | -1.34(-1.47%) |
May 19, 2017 | 90.93 | 91.77 | 90.14 | 91.16 | 1,594,024 | +0.05(+0.06%) |
May 18, 2017 | 92.06 | 94.14 | 90.82 | 91.11 | 2,413,479 | -3.20(-3.39%) |
May 17, 2017 | 97.86 | 98.97 | 92.19 | 94.30 | 6,660,671 | +5.06(+5.67%) |
May 16, 2017 | 87.88 | 89.33 | 87.07 | 89.24 | 2,446,338 | +2.04(+2.34%) |
May 15, 2017 | 87.86 | 88.00 | 86.85 | 87.20 | 1,406,994 | -0.65(-0.74%) |
May 12, 2017 | 89.09 | 89.34 | 87.47 | 87.85 | 1,407,385 | -1.73(-1.93%) |
May 11, 2017 | 90.08 | 90.12 | 88.94 | 89.57 | 898,831 | -0.96(-1.06%) |
May 10, 2017 | 89.48 | 91.27 | 89.36 | 90.54 | 828,760 | +0.63(+0.70%) |
May 09, 2017 | 90.96 | 91.22 | 89.38 | 89.91 | 1,000,090 | -1.58(-1.72%) |
May 08, 2017 | 92.76 | 92.84 | 91.34 | 91.48 | 299,967 | -1.30(-1.41%) |
May 05, 2017 | 91.88 | 93.08 | 91.46 | 92.79 | 503,750 | +1.04(+1.14%) |
May 04, 2017 | 90.65 | 91.79 | 90.15 | 91.74 | 506,279 | +0.91(+1.00%) |
May 03, 2017 | 90.57 | 91.04 | 90.01 | 90.83 | 629,682 | +0.11(+0.12%) |
May 02, 2017 | 89.67 | 90.80 | 89.54 | 90.73 | 380,945 | +1.27(+1.42%) |