Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.86 | 105.72 | 673,537 | +2.24(+2.16%) | ||
Jun 28, 2018 | 102.61 | 103.73 | 102.55 | 103.47 | 1,135,076 | -1.49(-1.42%) |
Jun 27, 2018 | 106.03 | 106.63 | 104.70 | 104.97 | 570,240 | -0.34(-0.32%) |
Jun 26, 2018 | 105.67 | 105.91 | 104.87 | 105.30 | 1,178,607 | -0.97(-0.91%) |
Jun 25, 2018 | 106.34 | 106.55 | 105.44 | 106.27 | 1,590,107 | -1.43(-1.32%) |
Jun 22, 2018 | 107.54 | 108.10 | 106.18 | 107.70 | 1,601,033 | -0.10(-0.09%) |
Jun 21, 2018 | 108.80 | 108.80 | 107.43 | 107.80 | 705,163 | -0.59(-0.55%) |
Jun 20, 2018 | 108.53 | 108.99 | 107.97 | 108.39 | 935,662 | +0.07(+0.07%) |
Jun 19, 2018 | 106.68 | 108.52 | 106.68 | 108.32 | 1,658,411 | -0.88(-0.80%) |
Jun 18, 2018 | 108.27 | 109.24 | 108.25 | 109.20 | 2,172,885 | -1.56(-1.41%) |
Jun 15, 2018 | 110.78 | 110.08 | 110.76 | 595,313 | -0.18(-0.16%) | |
Jun 14, 2018 | 110.28 | 111.46 | 110.17 | 110.94 | 586,549 | +0.80(+0.73%) |
Jun 13, 2018 | 110.58 | 110.94 | 109.75 | 110.14 | 503,345 | +0.28(+0.26%) |
Jun 12, 2018 | 110.21 | 110.40 | 109.67 | 109.86 | 826,561 | +0.17(+0.15%) |
Jun 11, 2018 | 109.05 | 110.19 | 108.83 | 109.69 | 790,688 | +1.15(+1.06%) |
Jun 08, 2018 | 107.92 | 108.83 | 107.42 | 108.54 | 997,513 | +1.66(+1.56%) |
Jun 07, 2018 | 107.75 | 107.87 | 106.43 | 106.88 | 1,175,929 | +0.04(+0.03%) |
Jun 06, 2018 | 106.88 | 106.84 | 1,515,240 | +1.11(+1.05%) | ||
Jun 05, 2018 | 106.18 | 106.43 | 105.42 | 105.72 | 701,033 | +0.97(+0.93%) |
Jun 04, 2018 | 104.33 | 105.04 | 104.24 | 104.75 | 586,059 | +0.80(+0.77%) |
Jun 01, 2018 | 104.62 | 104.62 | 103.45 | 103.95 | 566,858 | +0.86(+0.83%) |
May 31, 2018 | 102.99 | 103.31 | 102.25 | 103.09 | 447,081 | +0.36(+0.35%) |
May 30, 2018 | 102.26 | 102.96 | 101.45 | 102.73 | 734,443 | +1.93(+1.91%) |
May 29, 2018 | 101.15 | 101.59 | 100.28 | 100.81 | 1,112,970 | -3.42(-3.28%) |
May 25, 2018 | 104.22 | 104.22 | 104.22 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.15 | 104.44 | 103.23 | 104.22 | 2,187,261 | +0.37(+0.35%) |
May 23, 2018 | 102.39 | 103.93 | 102.39 | 103.86 | 852,901 | +0.47(+0.46%) |
May 22, 2018 | 103.65 | 104.07 | 103.17 | 103.38 | 711,192 | -0.56(-0.54%) |
May 21, 2018 | 104.37 | 104.60 | 103.71 | 103.94 | 434,513 | +0.44(+0.42%) |
May 18, 2018 | 102.82 | 103.58 | 102.48 | 103.50 | 1,339,997 | +0.31(+0.31%) |
May 17, 2018 | 102.92 | 103.75 | 102.66 | 103.19 | 591,121 | +0.35(+0.34%) |
May 16, 2018 | 102.38 | 103.34 | 101.86 | 102.84 | 684,383 | +0.47(+0.46%) |
May 15, 2018 | 102.21 | 102.67 | 101.43 | 102.37 | 582,436 | -1.40(-1.35%) |
May 14, 2018 | 104.45 | 104.73 | 103.59 | 103.76 | 1,205,480 | -0.89(-0.85%) |
May 11, 2018 | 104.42 | 104.88 | 104.21 | 104.66 | 609,407 | -0.25(-0.24%) |
May 10, 2018 | 104.03 | 105.11 | 103.94 | 104.91 | 1,906,915 | +1.25(+1.21%) |
May 09, 2018 | 103.35 | 103.92 | 103.01 | 103.66 | 904,311 | +0.24(+0.23%) |
May 08, 2018 | 102.68 | 103.68 | 102.58 | 103.41 | 1,091,006 | +0.73(+0.71%) |
May 07, 2018 | 103.01 | 103.24 | 102.48 | 102.68 | 993,217 | -0.03(-0.03%) |
May 04, 2018 | 101.45 | 102.88 | 101.40 | 102.71 | 995,014 | +0.79(+0.78%) |
May 03, 2018 | 101.72 | 102.06 | 100.59 | 101.92 | 818,794 | +1.05(+1.04%) |
May 02, 2018 | 101.36 | 101.56 | 100.64 | 100.87 | 1,093,195 | +0.23(+0.23%) |
May 01, 2018 | 99.46 | 100.67 | 99.24 | 100.64 | 995,195 | +0.80(+0.80%) |
Apr 30, 2018 | 99.76 | 100.45 | 99.71 | 99.84 | 457,634 | -0.47(-0.47%) |
Apr 27, 2018 | 100.33 | 100.50 | 99.58 | 100.31 | 1,050,663 | +1.32(+1.34%) |
Apr 26, 2018 | 98.49 | 99.29 | 98.32 | 98.98 | 1,999,795 | +0.89(+0.91%) |
Apr 25, 2018 | 97.81 | 98.19 | 96.94 | 98.09 | 1,120,336 | +0.35(+0.36%) |
Apr 24, 2018 | 99.62 | 100.11 | 97.74 | 97.74 | 3,369,227 | +2.27(+2.38%) |
Apr 23, 2018 | 95.89 | 96.13 | 95.10 | 95.47 | 1,309,545 | -0.02(-0.02%) |
Apr 20, 2018 | 96.21 | 96.21 | 95.36 | 95.49 | 1,114,597 | -1.68(-1.73%) |
Apr 19, 2018 | 98.06 | 98.25 | 96.47 | 97.17 | 999,435 | -1.03(-1.05%) |
Apr 18, 2018 | 98.71 | 98.73 | 97.97 | 98.20 | 709,415 | -0.39(-0.39%) |
Apr 17, 2018 | 97.69 | 98.76 | 97.58 | 98.58 | 651,880 | +1.34(+1.38%) |
Apr 16, 2018 | 97.64 | 97.74 | 97.05 | 97.24 | 434,126 | -0.16(-0.17%) |
Apr 13, 2018 | 97.77 | 97.85 | 97.16 | 97.40 | 536,729 | +0.20(+0.20%) |
Apr 12, 2018 | 97.03 | 97.46 | 96.92 | 97.21 | 669,168 | +0.85(+0.88%) |
Apr 11, 2018 | 96.67 | 97.28 | 96.26 | 96.36 | 882,042 | -0.69(-0.71%) |
Apr 10, 2018 | 97.27 | 97.61 | 96.62 | 97.05 | 1,080,389 | +0.51(+0.53%) |
Apr 09, 2018 | 97.24 | 97.36 | 96.49 | 96.54 | 911,961 | +1.63(+1.72%) |
Apr 06, 2018 | 95.34 | 95.89 | 94.64 | 94.91 | 664,469 | -0.07(-0.08%) |
Apr 05, 2018 | 95.01 | 95.58 | 94.67 | 94.98 | 519,821 | +0.87(+0.93%) |
Apr 04, 2018 | 92.22 | 94.36 | 92.18 | 94.11 | 766,354 | +0.72(+0.77%) |
Apr 03, 2018 | 93.58 | 93.83 | 92.50 | 93.39 | 1,158,413 | +0.34(+0.37%) |
Apr 02, 2018 | 94.66 | 94.75 | 92.26 | 93.04 | 502,177 | -1.68(-1.78%) |
Mar 29, 2018 | 94.73 | 94.73 | 94.73 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.64 | 94.77 | 93.27 | 93.67 | 1,159,143 | +0.86(+0.92%) |
Mar 27, 2018 | 94.49 | 94.89 | 92.26 | 92.81 | 905,096 | -1.62(-1.72%) |
Mar 26, 2018 | 94.32 | 94.69 | 92.56 | 94.43 | 696,591 | +2.12(+2.29%) |
Mar 23, 2018 | 93.92 | 94.09 | 92.25 | 92.31 | 889,261 | -1.32(-1.40%) |
Mar 22, 2018 | 94.33 | 94.95 | 93.57 | 93.63 | 1,039,639 | -1.04(-1.10%) |
Mar 21, 2018 | 94.40 | 95.35 | 94.34 | 94.67 | 770,383 | +0.18(+0.19%) |
Mar 20, 2018 | 93.77 | 94.77 | 93.77 | 94.49 | 974,631 | -1.21(-1.26%) |
Mar 19, 2018 | 95.63 | 95.72 | 94.80 | 95.70 | 539,122 | -1.15(-1.19%) |
Mar 16, 2018 | 96.82 | 97.51 | 96.65 | 96.86 | 642,176 | -0.87(-0.89%) |
Mar 15, 2018 | 97.56 | 98.19 | 97.33 | 97.73 | 909,759 | +0.37(+0.38%) |
Mar 14, 2018 | 97.83 | 97.87 | 96.76 | 97.36 | 547,075 | +0.41(+0.43%) |
Mar 13, 2018 | 98.62 | 98.67 | 96.75 | 96.94 | 811,399 | -1.23(-1.25%) |
Mar 12, 2018 | 98.02 | 98.42 | 97.49 | 98.17 | 796,897 | -0.13(-0.13%) |
Mar 09, 2018 | 97.66 | 98.37 | 97.53 | 98.30 | 972,958 | +0.70(+0.72%) |
Mar 08, 2018 | 97.70 | 98.08 | 97.36 | 97.59 | 1,281,210 | +0.39(+0.40%) |
Mar 07, 2018 | 97.23 | 96.26 | 97.21 | 1,506,315 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.69 | 94.88 | 94.32 | 94.66 | 728,851 | +0.43(+0.46%) |
Mar 05, 2018 | 92.80 | 94.38 | 92.77 | 94.22 | 1,131,488 | +1.70(+1.84%) |
Mar 02, 2018 | 91.61 | 92.65 | 91.05 | 92.52 | 883,478 | +0.64(+0.70%) |
Mar 01, 2018 | 92.62 | 92.83 | 91.12 | 91.88 | 2,183,323 | -2.25(-2.39%) |
Feb 28, 2018 | 94.69 | 95.21 | 94.08 | 94.13 | 1,050,398 | +0.39(+0.41%) |
Feb 27, 2018 | 94.99 | 95.30 | 93.75 | 93.75 | 1,102,729 | -1.12(-1.18%) |
Feb 26, 2018 | 93.96 | 94.91 | 93.42 | 94.86 | 2,013,147 | +0.37(+0.39%) |
Feb 23, 2018 | 93.65 | 94.55 | 93.49 | 94.49 | 1,540,994 | +0.68(+0.73%) |
Feb 22, 2018 | 93.81 | 1,313,420 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.80 | 94.36 | 92.96 | 93.01 | 1,327,493 | -0.88(-0.94%) |
Feb 20, 2018 | 93.68 | 94.27 | 93.54 | 93.89 | 1,776,199 | -0.60(-0.64%) |
Feb 16, 2018 | 94.49 | 94.49 | 94.49 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.89 | 95.18 | 94.12 | 95.09 | 1,336,860 | +0.39(+0.41%) |
Feb 14, 2018 | 92.31 | 94.74 | 92.28 | 94.70 | 1,244,774 | +2.10(+2.27%) |
Feb 13, 2018 | 92.41 | 92.74 | 92.04 | 92.60 | 1,036,738 | +0.05(+0.05%) |
Feb 12, 2018 | 92.71 | 93.00 | 92.04 | 92.56 | 1,064,876 | +0.68(+0.75%) |
Feb 09, 2018 | 92.36 | 92.86 | 89.36 | 91.87 | 1,528,874 | +0.30(+0.32%) |
Feb 08, 2018 | 94.38 | 94.47 | 91.53 | 91.58 | 1,175,337 | -3.09(-3.26%) |
Feb 07, 2018 | 95.31 | 96.04 | 94.44 | 94.67 | 2,188,854 | -2.95(-3.02%) |
Feb 06, 2018 | 94.52 | 97.72 | 94.31 | 97.61 | 1,901,711 | +1.32(+1.37%) |
Feb 05, 2018 | 97.09 | 98.14 | 94.95 | 96.30 | 1,289,348 | -2.03(-2.06%) |
Feb 02, 2018 | 99.85 | 99.85 | 98.16 | 98.32 | 1,440,877 | -2.25(-2.24%) |
Feb 01, 2018 | 101.09 | 101.39 | 100.31 | 100.58 | 1,503,307 | -1.44(-1.41%) |
Jan 31, 2018 | 101.21 | 102.17 | 100.86 | 102.02 | 5,669,838 | +2.20(+2.20%) |
Jan 30, 2018 | 101.77 | 101.93 | 99.26 | 99.82 | 6,822,687 | -2.46(-2.40%) |
Jan 29, 2018 | 102.44 | 102.83 | 101.68 | 102.28 | 2,163,085 | -0.90(-0.87%) |
Jan 26, 2018 | 102.54 | 103.22 | 102.38 | 103.18 | 1,735,146 | +1.53(+1.51%) |
Jan 25, 2018 | 102.84 | 102.94 | 101.47 | 101.65 | 709,348 | -1.38(-1.34%) |
Jan 24, 2018 | 103.56 | 103.89 | 102.72 | 103.03 | 624,008 | +0.09(+0.09%) |
Jan 23, 2018 | 102.71 | 103.28 | 102.46 | 102.94 | 582,353 | +1.34(+1.32%) |
Jan 22, 2018 | 101.05 | 101.60 | 100.71 | 101.59 | 745,450 | -0.38(-0.37%) |
Jan 19, 2018 | 101.87 | 102.02 | 101.47 | 101.97 | 912,377 | +1.38(+1.37%) |
Jan 18, 2018 | 100.69 | 100.98 | 100.07 | 100.59 | 996,934 | +0.43(+0.43%) |
Jan 17, 2018 | 99.16 | 100.30 | 99.00 | 100.16 | 1,084,661 | +0.46(+0.46%) |
Jan 16, 2018 | 100.87 | 101.23 | 99.49 | 99.70 | 1,029,317 | +0.50(+0.50%) |
Jan 12, 2018 | 99.21 | 99.21 | 99.21 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.58 | 99.67 | 98.52 | 98.76 | 2,543,452 | -2.91(-2.86%) |
Jan 10, 2018 | 101.42 | 101.67 | 783,483 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.02 | 103.11 | 102.20 | 102.84 | 572,655 | -0.58(-0.56%) |
Jan 08, 2018 | 103.67 | 103.97 | 103.38 | 103.41 | 572,274 | -1.38(-1.31%) |
Jan 05, 2018 | 104.00 | 104.94 | 103.92 | 104.79 | 527,670 | +1.15(+1.11%) |
Jan 04, 2018 | 103.39 | 103.86 | 103.32 | 103.64 | 598,669 | +1.57(+1.54%) |
Jan 03, 2018 | 101.46 | 102.41 | 101.39 | 102.07 | 561,885 | +0.83(+0.82%) |
Jan 02, 2018 | 100.20 | 101.27 | 100.11 | 101.24 | 600,098 | +0.03(+0.03%) |
Dec 29, 2017 | 101.22 | 101.22 | 101.22 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 101.59 | 101.81 | 100.92 | 101.25 | 541,661 | -0.63(-0.62%) |
Dec 27, 2017 | 101.57 | 102.10 | 101.42 | 101.88 | 352,462 | +0.67(+0.66%) |
Dec 26, 2017 | 101.28 | 101.34 | 100.83 | 101.22 | 175,360 | -0.20(-0.20%) |
Dec 22, 2017 | 101.15 | 101.47 | 100.85 | 101.41 | 291,476 | -0.27(-0.27%) |
Dec 21, 2017 | 101.67 | 102.22 | 101.55 | 101.68 | 410,565 | -0.25(-0.25%) |
Dec 20, 2017 | 102.48 | 102.53 | 101.43 | 101.94 | 522,885 | -1.84(-1.77%) |
Dec 19, 2017 | 104.13 | 104.21 | 103.19 | 103.77 | 474,000 | -0.65(-0.62%) |
Dec 18, 2017 | 104.77 | 104.86 | 104.32 | 104.42 | 524,329 | +1.48(+1.44%) |
Dec 15, 2017 | 102.29 | 103.32 | 102.14 | 102.94 | 948,317 | +0.43(+0.42%) |
Dec 14, 2017 | 103.00 | 103.52 | 102.51 | 102.51 | 682,192 | +0.81(+0.80%) |
Dec 13, 2017 | 101.95 | 102.23 | 101.41 | 101.70 | 360,692 | +0.21(+0.20%) |
Dec 12, 2017 | 101.32 | 101.76 | 101.07 | 101.49 | 519,039 | +0.58(+0.57%) |
Dec 11, 2017 | 100.35 | 100.98 | 100.27 | 100.92 | 607,908 | -0.47(-0.46%) |
Dec 08, 2017 | 101.86 | 102.05 | 101.27 | 101.39 | 285,232 | +0.12(+0.12%) |
Dec 07, 2017 | 100.76 | 101.46 | 100.67 | 101.27 | 389,380 | +0.20(+0.20%) |
Dec 06, 2017 | 99.74 | 101.39 | 99.53 | 101.07 | 535,159 | +0.81(+0.81%) |
Dec 05, 2017 | 99.81 | 100.98 | 99.64 | 100.26 | 592,476 | -0.13(-0.13%) |
Dec 04, 2017 | 101.47 | 101.47 | 100.33 | 100.39 | 631,845 | -0.31(-0.30%) |
Dec 01, 2017 | 100.49 | 101.04 | 100.10 | 100.69 | 733,529 | -1.42(-1.39%) |
Nov 30, 2017 | 102.21 | 102.39 | 101.58 | 102.11 | 883,779 | +0.34(+0.34%) |
Nov 29, 2017 | 103.87 | 103.87 | 101.38 | 101.76 | 682,214 | -2.30(-2.21%) |
Nov 28, 2017 | 104.58 | 104.62 | 103.80 | 104.06 | 313,825 | -0.20(-0.19%) |
Nov 27, 2017 | 104.49 | 104.72 | 104.10 | 104.26 | 437,409 | -0.60(-0.58%) |
Nov 24, 2017 | 104.32 | 104.92 | 104.18 | 104.86 | 326,505 | +2.31(+2.25%) |
Nov 22, 2017 | 103.34 | 104.17 | 102.27 | 102.56 | 427,452 | -1.30(-1.25%) |
Nov 21, 2017 | 103.51 | 104.11 | 103.47 | 103.85 | 318,582 | +1.14(+1.10%) |
Nov 20, 2017 | 102.38 | 102.93 | 102.27 | 102.72 | 332,638 | +0.25(+0.25%) |
Nov 17, 2017 | 102.77 | 102.94 | 102.32 | 102.47 | 437,059 | -0.17(-0.17%) |
Nov 16, 2017 | 102.19 | 102.70 | 102.07 | 102.64 | 541,396 | +0.95(+0.94%) |
Nov 15, 2017 | 101.40 | 102.18 | 101.27 | 101.68 | 736,929 | -0.18(-0.18%) |
Nov 14, 2017 | 101.91 | 102.01 | 101.33 | 101.86 | 483,436 | +0.64(+0.63%) |
Nov 13, 2017 | 100.00 | 101.25 | 99.94 | 101.22 | 575,183 | -0.20(-0.20%) |
Nov 10, 2017 | 101.89 | 101.90 | 100.97 | 101.42 | 540,585 | -0.05(-0.04%) |
Nov 09, 2017 | 101.39 | 101.66 | 100.66 | 101.47 | 705,299 | -1.77(-1.71%) |
Nov 08, 2017 | 102.69 | 103.40 | 102.50 | 103.23 | 539,409 | +0.34(+0.33%) |
Nov 07, 2017 | 103.15 | 103.32 | 102.55 | 102.89 | 1,266,076 | -0.69(-0.67%) |
Nov 06, 2017 | 104.03 | 104.08 | 103.30 | 103.58 | 764,592 | +0.07(+0.07%) |
Nov 03, 2017 | 103.75 | 103.79 | 103.25 | 103.51 | 1,019,039 | -0.55(-0.53%) |
Nov 02, 2017 | 104.49 | 104.61 | 103.51 | 104.06 | 652,042 | -0.68(-0.65%) |
Nov 01, 2017 | 104.82 | 105.31 | 104.43 | 104.74 | 1,017,033 | +1.86(+1.81%) |
Oct 31, 2017 | 102.90 | 103.12 | 102.31 | 102.87 | 336,339 | +0.36(+0.35%) |
Oct 30, 2017 | 102.15 | 102.53 | 102.14 | 102.51 | 444,342 | -0.31(-0.31%) |
Oct 27, 2017 | 103.03 | 103.06 | 102.22 | 102.83 | 646,442 | +0.67(+0.66%) |
Oct 26, 2017 | 102.07 | 102.67 | 101.48 | 102.15 | 622,850 | +0.58(+0.57%) |
Oct 25, 2017 | 101.99 | 102.35 | 101.18 | 101.58 | 883,432 | +0.41(+0.41%) |
Oct 24, 2017 | 101.06 | 101.35 | 100.55 | 101.16 | 621,948 | -0.02(-0.02%) |
Oct 23, 2017 | 101.39 | 101.92 | 101.12 | 101.18 | 799,620 | +0.26(+0.26%) |
Oct 20, 2017 | 101.50 | 101.53 | 100.77 | 100.92 | 861,544 | -1.23(-1.21%) |
Oct 19, 2017 | 101.24 | 102.37 | 100.71 | 102.15 | 1,997,827 | +1.47(+1.46%) |
Oct 18, 2017 | 101.03 | 101.04 | 100.12 | 100.68 | 591,741 | +0.39(+0.39%) |
Oct 17, 2017 | 100.10 | 100.41 | 99.86 | 100.30 | 364,590 | -0.45(-0.45%) |
Oct 16, 2017 | 100.97 | 100.97 | 100.49 | 100.75 | 572,472 | -0.79(-0.78%) |
Oct 13, 2017 | 101.53 | 101.94 | 101.43 | 101.54 | 382,972 | +0.06(+0.06%) |
Oct 12, 2017 | 101.39 | 101.82 | 101.36 | 101.48 | 358,122 | -0.01(-0.01%) |
Oct 11, 2017 | 101.06 | 101.61 | 101.03 | 101.48 | 580,267 | +0.28(+0.28%) |
Oct 10, 2017 | 101.31 | 101.39 | 100.72 | 101.21 | 622,848 | +0.04(+0.04%) |
Oct 09, 2017 | 100.39 | 101.17 | 100.30 | 101.17 | 875,993 | +1.21(+1.21%) |
Oct 06, 2017 | 98.94 | 99.96 | 98.94 | 99.96 | 873,925 | +0.05(+0.05%) |
Oct 05, 2017 | 99.36 | 99.94 | 99.12 | 99.92 | 637,442 | +0.72(+0.73%) |
Oct 04, 2017 | 99.17 | 99.61 | 99.03 | 99.20 | 605,114 | -0.74(-0.74%) |
Oct 03, 2017 | 99.68 | 100.18 | 99.67 | 99.94 | 419,891 | +0.34(+0.34%) |
Oct 02, 2017 | 99.06 | 99.73 | 99.03 | 99.59 | 618,714 | +0.82(+0.83%) |
Sep 29, 2017 | 97.98 | 98.78 | 97.83 | 98.77 | 609,904 | +0.77(+0.78%) |
Sep 28, 2017 | 97.60 | 98.14 | 97.60 | 98.01 | 460,332 | +0.74(+0.76%) |
Sep 27, 2017 | 96.77 | 97.59 | 96.77 | 97.27 | 737,045 | +0.05(+0.06%) |
Sep 26, 2017 | 97.37 | 97.54 | 96.73 | 97.22 | 853,426 | -0.93(-0.95%) |
Sep 25, 2017 | 98.95 | 98.96 | 97.62 | 98.14 | 535,939 | -1.19(-1.20%) |
Sep 22, 2017 | 99.35 | 99.57 | 98.91 | 99.33 | 515,500 | +0.58(+0.58%) |
Sep 21, 2017 | 98.76 | 99.10 | 98.41 | 98.76 | 510,274 | -0.24(-0.25%) |
Sep 20, 2017 | 99.31 | 99.49 | 98.16 | 99.00 | 706,460 | -0.39(-0.39%) |
Sep 19, 2017 | 99.67 | 99.69 | 99.14 | 99.39 | 711,676 | +0.24(+0.25%) |
Sep 18, 2017 | 99.06 | 99.35 | 98.98 | 99.14 | 1,174,209 | +0.29(+0.29%) |
Sep 15, 2017 | 98.87 | 99.20 | 98.49 | 98.85 | 806,476 | +0.49(+0.49%) |
Sep 14, 2017 | 98.11 | 98.60 | 97.93 | 98.37 | 447,768 | -0.54(-0.55%) |
Sep 13, 2017 | 98.86 | 99.00 | 98.61 | 98.91 | 651,051 | -0.13(-0.13%) |
Sep 12, 2017 | 99.03 | 99.28 | 98.72 | 99.03 | 931,359 | -0.23(-0.23%) |
Sep 11, 2017 | 98.68 | 99.38 | 98.64 | 99.26 | 1,186,805 | +1.70(+1.75%) |
Sep 08, 2017 | 98.06 | 98.25 | 97.45 | 97.56 | 944,785 | +0.26(+0.27%) |
Sep 07, 2017 | 97.21 | 97.62 | 96.94 | 97.30 | 1,160,063 | +1.75(+1.83%) |
Sep 06, 2017 | 95.50 | 95.79 | 94.97 | 95.55 | 759,998 | +1.18(+1.25%) |
Sep 05, 2017 | 94.70 | 95.14 | 94.00 | 94.37 | 393,692 | -0.52(-0.55%) |
Sep 01, 2017 | 95.22 | 95.25 | 94.81 | 94.89 | 420,361 | +0.35(+0.37%) |
Aug 31, 2017 | 94.22 | 94.67 | 93.91 | 94.54 | 848,304 | +0.38(+0.40%) |
Aug 30, 2017 | 94.13 | 94.37 | 93.82 | 94.16 | 533,176 | -0.23(-0.24%) |
Aug 29, 2017 | 93.77 | 94.80 | 93.71 | 94.39 | 1,024,738 | -0.53(-0.56%) |
Aug 28, 2017 | 95.13 | 95.21 | 94.60 | 94.92 | 384,656 | +0.23(+0.24%) |
Aug 25, 2017 | 94.56 | 95.00 | 94.48 | 94.69 | 420,357 | +0.46(+0.49%) |
Aug 24, 2017 | 94.76 | 94.85 | 94.09 | 94.23 | 610,742 | -0.86(-0.90%) |
Aug 23, 2017 | 94.87 | 95.35 | 94.84 | 95.09 | 357,294 | +0.14(+0.14%) |
Aug 22, 2017 | 94.88 | 95.18 | 94.69 | 94.95 | 474,239 | +0.43(+0.46%) |
Aug 21, 2017 | 94.39 | 94.61 | 94.00 | 94.52 | 439,915 | +0.10(+0.10%) |
Aug 18, 2017 | 94.38 | 94.69 | 94.13 | 94.42 | 542,037 | +0.24(+0.26%) |
Aug 17, 2017 | 95.09 | 95.18 | 94.16 | 94.18 | 419,374 | -1.45(-1.52%) |
Aug 16, 2017 | 95.26 | 95.79 | 95.22 | 95.63 | 577,909 | +0.24(+0.26%) |
Aug 15, 2017 | 95.18 | 95.63 | 94.86 | 95.39 | 592,394 | +0.17(+0.18%) |
Aug 14, 2017 | 95.31 | 95.66 | 95.20 | 95.22 | 725,668 | +1.12(+1.19%) |
Aug 11, 2017 | 94.00 | 94.31 | 93.62 | 94.10 | 636,884 | +0.59(+0.63%) |
Aug 10, 2017 | 94.30 | 94.44 | 93.48 | 93.51 | 870,271 | -1.69(-1.78%) |
Aug 09, 2017 | 94.81 | 95.39 | 94.72 | 95.21 | 624,435 | -0.64(-0.67%) |
Aug 08, 2017 | 96.35 | 96.54 | 95.68 | 95.85 | 745,550 | -0.18(-0.19%) |
Aug 07, 2017 | 96.16 | 96.30 | 95.87 | 96.03 | 517,131 | -0.68(-0.71%) |
Aug 04, 2017 | 97.05 | 97.24 | 96.55 | 96.71 | 571,892 | +0.17(+0.18%) |
Aug 03, 2017 | 96.59 | 96.88 | 96.26 | 96.54 | 953,105 | +0.75(+0.78%) |
Aug 02, 2017 | 96.29 | 96.34 | 95.31 | 95.79 | 636,671 | -0.65(-0.67%) |
Aug 01, 2017 | 96.10 | 96.56 | 95.98 | 96.44 | 1,208,773 | +1.09(+1.14%) |
Jul 31, 2017 | 95.39 | 95.39 | 94.77 | 95.35 | 660,838 | -0.19(-0.20%) |
Jul 28, 2017 | 95.27 | 95.88 | 95.13 | 95.54 | 953,473 | +0.88(+0.93%) |
Jul 27, 2017 | 95.27 | 95.46 | 93.68 | 94.66 | 813,544 | -0.16(-0.17%) |
Jul 26, 2017 | 94.02 | 94.95 | 93.93 | 94.82 | 789,593 | +1.25(+1.34%) |
Jul 25, 2017 | 93.96 | 94.10 | 93.42 | 93.57 | 899,974 | +0.16(+0.17%) |
Jul 24, 2017 | 93.28 | 93.61 | 92.86 | 93.40 | 1,768,369 | -0.53(-0.57%) |
Jul 21, 2017 | 93.47 | 93.96 | 93.08 | 93.94 | 1,465,779 | -1.39(-1.46%) |
Jul 20, 2017 | 94.51 | 95.61 | 94.51 | 95.32 | 1,317,083 | +0.25(+0.27%) |
Jul 19, 2017 | 95.04 | 95.14 | 94.73 | 95.07 | 999,016 | +1.01(+1.07%) |
Jul 18, 2017 | 93.58 | 94.17 | 93.57 | 94.06 | 1,026,869 | -0.35(-0.37%) |
Jul 17, 2017 | 93.95 | 94.44 | 93.86 | 94.41 | 648,864 | -0.06(-0.07%) |
Jul 14, 2017 | 93.98 | 94.54 | 93.94 | 94.48 | 637,099 | +0.66(+0.70%) |
Jul 13, 2017 | 94.41 | 94.60 | 93.69 | 93.82 | 530,914 | -0.62(-0.66%) |
Jul 12, 2017 | 93.73 | 94.64 | 93.58 | 94.44 | 709,815 | +0.82(+0.88%) |
Jul 11, 2017 | 92.96 | 93.78 | 92.96 | 93.62 | 531,789 | -0.31(-0.33%) |
Jul 10, 2017 | 93.63 | 94.07 | 93.58 | 93.93 | 703,304 | +0.92(+0.99%) |
Jul 07, 2017 | 92.02 | 93.24 | 91.95 | 93.01 | 786,453 | +0.52(+0.56%) |
Jul 06, 2017 | 91.70 | 92.94 | 91.62 | 92.49 | 1,080,885 | -0.86(-0.92%) |
Jul 05, 2017 | 92.52 | 93.44 | 92.40 | 93.34 | 786,185 | +0.49(+0.52%) |