Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.89 | 105.74 | 673,361 | +2.24(+2.16%) | ||
Jun 28, 2018 | 102.63 | 103.76 | 102.58 | 103.50 | 1,134,779 | -1.49(-1.42%) |
Jun 27, 2018 | 106.06 | 106.66 | 104.73 | 104.99 | 570,091 | -0.34(-0.32%) |
Jun 26, 2018 | 105.70 | 105.93 | 104.90 | 105.33 | 1,178,299 | -0.97(-0.91%) |
Jun 25, 2018 | 106.37 | 106.57 | 105.47 | 106.30 | 1,589,692 | -1.43(-1.32%) |
Jun 22, 2018 | 107.57 | 108.13 | 106.21 | 107.73 | 1,600,614 | -0.10(-0.09%) |
Jun 21, 2018 | 108.83 | 108.83 | 107.46 | 107.83 | 704,978 | -0.59(-0.55%) |
Jun 20, 2018 | 108.56 | 109.02 | 108.00 | 108.42 | 935,418 | +0.07(+0.07%) |
Jun 19, 2018 | 106.71 | 108.55 | 106.71 | 108.35 | 1,657,977 | -0.88(-0.80%) |
Jun 18, 2018 | 108.30 | 109.27 | 108.28 | 109.22 | 2,172,317 | -1.56(-1.41%) |
Jun 15, 2018 | 110.81 | 110.11 | 110.79 | 595,157 | -0.18(-0.16%) | |
Jun 14, 2018 | 110.31 | 111.49 | 110.20 | 110.97 | 586,396 | +0.80(+0.73%) |
Jun 13, 2018 | 110.61 | 110.97 | 109.78 | 110.17 | 503,213 | +0.28(+0.26%) |
Jun 12, 2018 | 110.24 | 110.43 | 109.70 | 109.88 | 826,345 | +0.17(+0.15%) |
Jun 11, 2018 | 109.08 | 110.22 | 108.86 | 109.72 | 790,481 | +1.15(+1.06%) |
Jun 08, 2018 | 107.94 | 108.86 | 107.44 | 108.57 | 997,252 | +1.66(+1.56%) |
Jun 07, 2018 | 107.78 | 107.90 | 106.46 | 106.90 | 1,175,621 | +0.04(+0.03%) |
Jun 06, 2018 | 106.91 | 106.87 | 1,514,843 | +1.12(+1.06%) | ||
Jun 05, 2018 | 106.21 | 106.45 | 105.45 | 105.75 | 700,849 | +0.97(+0.92%) |
Jun 04, 2018 | 104.35 | 105.07 | 104.27 | 104.78 | 585,906 | +0.80(+0.77%) |
Jun 01, 2018 | 104.64 | 104.64 | 103.47 | 103.98 | 566,710 | +0.86(+0.83%) |
May 31, 2018 | 103.02 | 103.34 | 102.28 | 103.12 | 446,964 | +0.36(+0.35%) |
May 30, 2018 | 102.29 | 102.99 | 101.47 | 102.76 | 734,251 | +1.93(+1.91%) |
May 29, 2018 | 101.18 | 101.62 | 100.31 | 100.83 | 1,112,679 | -3.42(-3.28%) |
May 25, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.18 | 104.46 | 103.25 | 104.25 | 2,186,689 | +0.37(+0.35%) |
May 23, 2018 | 102.41 | 103.96 | 102.41 | 103.89 | 852,678 | +0.47(+0.46%) |
May 22, 2018 | 103.68 | 104.10 | 103.20 | 103.41 | 711,006 | -0.56(-0.54%) |
May 21, 2018 | 104.40 | 104.63 | 103.74 | 103.97 | 434,399 | +0.44(+0.42%) |
May 18, 2018 | 102.84 | 103.61 | 102.51 | 103.53 | 1,339,646 | +0.31(+0.31%) |
May 17, 2018 | 102.94 | 103.78 | 102.69 | 103.22 | 590,966 | +0.35(+0.34%) |
May 16, 2018 | 102.40 | 103.37 | 101.89 | 102.86 | 684,205 | +0.47(+0.46%) |
May 15, 2018 | 102.23 | 102.69 | 101.46 | 102.39 | 582,284 | -1.40(-1.35%) |
May 14, 2018 | 104.48 | 104.75 | 103.62 | 103.79 | 1,205,164 | -0.89(-0.85%) |
May 11, 2018 | 104.45 | 104.91 | 104.23 | 104.68 | 609,248 | -0.25(-0.24%) |
May 10, 2018 | 104.05 | 105.14 | 103.96 | 104.94 | 1,906,416 | +1.25(+1.21%) |
May 09, 2018 | 103.38 | 103.94 | 103.03 | 103.68 | 904,075 | +0.24(+0.23%) |
May 08, 2018 | 102.71 | 103.71 | 102.60 | 103.44 | 1,090,721 | +0.73(+0.71%) |
May 07, 2018 | 103.03 | 103.27 | 102.51 | 102.71 | 992,957 | -0.03(-0.03%) |
May 04, 2018 | 101.48 | 102.91 | 101.43 | 102.74 | 994,754 | +0.79(+0.78%) |
May 03, 2018 | 101.75 | 102.09 | 100.62 | 101.94 | 818,580 | +1.05(+1.04%) |
May 02, 2018 | 101.39 | 101.58 | 100.67 | 100.90 | 1,092,909 | +0.23(+0.23%) |
May 01, 2018 | 99.48 | 100.69 | 99.27 | 100.67 | 994,935 | +0.80(+0.80%) |
Apr 30, 2018 | 99.78 | 100.47 | 99.74 | 99.86 | 457,514 | -0.47(-0.47%) |
Apr 27, 2018 | 100.36 | 100.53 | 99.60 | 100.33 | 1,050,389 | +1.32(+1.34%) |
Apr 26, 2018 | 98.51 | 99.31 | 98.35 | 99.01 | 1,999,272 | +0.89(+0.91%) |
Apr 25, 2018 | 97.84 | 98.21 | 96.96 | 98.11 | 1,120,043 | +0.35(+0.36%) |
Apr 24, 2018 | 99.65 | 100.13 | 97.76 | 97.76 | 3,368,347 | +2.27(+2.38%) |
Apr 23, 2018 | 95.92 | 96.16 | 95.12 | 95.49 | 1,309,203 | -0.02(-0.02%) |
Apr 20, 2018 | 96.23 | 96.23 | 95.38 | 95.51 | 1,114,305 | -1.69(-1.73%) |
Apr 19, 2018 | 98.09 | 98.28 | 96.49 | 97.20 | 999,173 | -1.03(-1.05%) |
Apr 18, 2018 | 98.74 | 98.75 | 98.00 | 98.22 | 709,230 | -0.39(-0.39%) |
Apr 17, 2018 | 97.72 | 98.78 | 97.60 | 98.61 | 651,710 | +1.34(+1.38%) |
Apr 16, 2018 | 97.66 | 97.76 | 97.07 | 97.27 | 434,013 | -0.16(-0.17%) |
Apr 13, 2018 | 97.80 | 97.87 | 97.19 | 97.43 | 536,589 | +0.20(+0.20%) |
Apr 12, 2018 | 97.05 | 97.48 | 96.94 | 97.23 | 668,993 | +0.85(+0.88%) |
Apr 11, 2018 | 96.69 | 97.31 | 96.28 | 96.38 | 881,812 | -0.69(-0.71%) |
Apr 10, 2018 | 97.29 | 97.64 | 96.65 | 97.08 | 1,080,106 | +0.51(+0.53%) |
Apr 09, 2018 | 97.27 | 97.38 | 96.52 | 96.56 | 911,723 | +1.63(+1.72%) |
Apr 06, 2018 | 95.37 | 95.92 | 94.66 | 94.93 | 664,295 | -0.07(-0.08%) |
Apr 05, 2018 | 95.03 | 95.60 | 94.70 | 95.01 | 519,685 | +0.87(+0.93%) |
Apr 04, 2018 | 92.24 | 94.38 | 92.20 | 94.13 | 766,154 | +0.72(+0.77%) |
Apr 03, 2018 | 93.61 | 93.85 | 92.53 | 93.41 | 1,158,110 | +0.34(+0.37%) |
Apr 02, 2018 | 94.68 | 94.77 | 92.28 | 93.07 | 502,046 | -1.68(-1.78%) |
Mar 29, 2018 | 94.75 | 94.75 | 94.75 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.66 | 94.79 | 93.29 | 93.69 | 1,158,840 | +0.86(+0.92%) |
Mar 27, 2018 | 94.52 | 94.92 | 92.28 | 92.83 | 904,860 | -1.62(-1.72%) |
Mar 26, 2018 | 94.35 | 94.72 | 92.58 | 94.46 | 696,409 | +2.12(+2.29%) |
Mar 23, 2018 | 93.94 | 94.11 | 92.28 | 92.34 | 889,029 | -1.32(-1.40%) |
Mar 22, 2018 | 94.36 | 94.98 | 93.59 | 93.65 | 1,039,367 | -1.05(-1.10%) |
Mar 21, 2018 | 94.43 | 95.37 | 94.37 | 94.70 | 770,181 | +0.18(+0.19%) |
Mar 20, 2018 | 93.80 | 94.79 | 93.80 | 94.52 | 974,377 | -1.21(-1.26%) |
Mar 19, 2018 | 95.65 | 95.75 | 94.83 | 95.73 | 538,981 | -1.15(-1.19%) |
Mar 16, 2018 | 96.84 | 97.54 | 96.67 | 96.88 | 642,008 | -0.87(-0.89%) |
Mar 15, 2018 | 97.58 | 98.21 | 97.36 | 97.75 | 909,521 | +0.37(+0.38%) |
Mar 14, 2018 | 97.85 | 97.90 | 96.79 | 97.38 | 546,932 | +0.41(+0.43%) |
Mar 13, 2018 | 98.65 | 98.69 | 96.77 | 96.97 | 811,187 | -1.23(-1.25%) |
Mar 12, 2018 | 98.04 | 98.45 | 97.52 | 98.20 | 796,688 | -0.13(-0.13%) |
Mar 09, 2018 | 97.68 | 98.39 | 97.56 | 98.32 | 972,704 | +0.70(+0.72%) |
Mar 08, 2018 | 97.73 | 98.11 | 97.38 | 97.62 | 1,280,876 | +0.39(+0.40%) |
Mar 07, 2018 | 97.26 | 96.29 | 97.23 | 1,505,921 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.72 | 94.91 | 94.35 | 94.68 | 728,661 | +0.43(+0.46%) |
Mar 05, 2018 | 92.83 | 94.40 | 92.79 | 94.25 | 1,131,193 | +1.70(+1.84%) |
Mar 02, 2018 | 91.64 | 92.67 | 91.08 | 92.55 | 883,247 | +0.64(+0.70%) |
Mar 01, 2018 | 92.65 | 92.85 | 91.14 | 91.91 | 2,182,752 | -2.25(-2.39%) |
Feb 28, 2018 | 94.72 | 95.23 | 94.11 | 94.16 | 1,050,123 | +0.39(+0.41%) |
Feb 27, 2018 | 95.02 | 95.32 | 93.77 | 93.77 | 1,102,440 | -1.12(-1.18%) |
Feb 26, 2018 | 93.99 | 94.93 | 93.45 | 94.89 | 2,012,621 | +0.37(+0.39%) |
Feb 23, 2018 | 93.67 | 94.57 | 93.52 | 94.52 | 1,540,591 | +0.68(+0.73%) |
Feb 22, 2018 | 93.83 | 1,313,077 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.83 | 94.39 | 92.99 | 93.03 | 1,327,146 | -0.88(-0.94%) |
Feb 20, 2018 | 93.70 | 94.29 | 93.56 | 93.92 | 1,775,735 | -0.60(-0.64%) |
Feb 16, 2018 | 94.52 | 94.52 | 94.52 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.92 | 95.20 | 94.14 | 95.11 | 1,336,511 | +0.39(+0.41%) |
Feb 14, 2018 | 92.34 | 94.76 | 92.30 | 94.73 | 1,244,449 | +2.10(+2.27%) |
Feb 13, 2018 | 92.44 | 92.76 | 92.07 | 92.63 | 1,036,467 | +0.05(+0.05%) |
Feb 12, 2018 | 92.74 | 93.02 | 92.07 | 92.58 | 1,064,598 | +0.68(+0.75%) |
Feb 09, 2018 | 92.38 | 92.89 | 89.38 | 91.90 | 1,528,475 | +0.30(+0.32%) |
Feb 08, 2018 | 94.40 | 94.49 | 91.56 | 91.60 | 1,175,029 | -3.09(-3.26%) |
Feb 07, 2018 | 95.33 | 96.07 | 94.47 | 94.69 | 2,188,282 | -2.95(-3.02%) |
Feb 06, 2018 | 94.55 | 97.75 | 94.34 | 97.64 | 1,901,214 | +1.32(+1.37%) |
Feb 05, 2018 | 97.11 | 98.17 | 94.97 | 96.32 | 1,289,011 | -2.03(-2.06%) |
Feb 02, 2018 | 99.88 | 99.88 | 98.19 | 98.35 | 1,440,500 | -2.25(-2.24%) |
Feb 01, 2018 | 101.11 | 101.42 | 100.34 | 100.60 | 1,502,915 | -1.44(-1.41%) |
Jan 31, 2018 | 101.23 | 102.20 | 100.89 | 102.04 | 5,668,356 | +2.20(+2.20%) |
Jan 30, 2018 | 101.80 | 101.95 | 99.29 | 99.84 | 6,820,904 | -2.46(-2.40%) |
Jan 29, 2018 | 102.47 | 102.85 | 101.71 | 102.31 | 2,162,519 | -0.90(-0.87%) |
Jan 26, 2018 | 102.57 | 103.24 | 102.41 | 103.21 | 1,734,692 | +1.53(+1.51%) |
Jan 25, 2018 | 102.87 | 102.97 | 101.49 | 101.67 | 709,162 | -1.38(-1.34%) |
Jan 24, 2018 | 103.58 | 103.92 | 102.75 | 103.05 | 623,845 | +0.09(+0.09%) |
Jan 23, 2018 | 102.74 | 103.31 | 102.48 | 102.96 | 582,201 | +1.34(+1.32%) |
Jan 22, 2018 | 101.08 | 101.63 | 100.74 | 101.62 | 745,255 | -0.38(-0.37%) |
Jan 19, 2018 | 101.90 | 102.04 | 101.50 | 102.00 | 912,139 | +1.38(+1.37%) |
Jan 18, 2018 | 100.72 | 101.01 | 100.10 | 100.62 | 996,673 | +0.43(+0.43%) |
Jan 17, 2018 | 99.19 | 100.33 | 99.02 | 100.19 | 1,084,378 | +0.46(+0.46%) |
Jan 16, 2018 | 100.90 | 101.26 | 99.52 | 99.73 | 1,029,048 | +0.50(+0.50%) |
Jan 12, 2018 | 99.23 | 99.23 | 99.23 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.60 | 99.70 | 98.55 | 98.79 | 2,542,787 | -2.91(-2.86%) |
Jan 10, 2018 | 101.45 | 101.70 | 783,278 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.04 | 103.13 | 102.22 | 102.86 | 572,505 | -0.58(-0.56%) |
Jan 08, 2018 | 103.70 | 104.00 | 103.40 | 103.44 | 572,125 | -1.38(-1.31%) |
Jan 05, 2018 | 104.03 | 104.97 | 103.94 | 104.82 | 527,532 | +1.15(+1.11%) |
Jan 04, 2018 | 103.42 | 103.89 | 103.35 | 103.67 | 598,513 | +1.57(+1.54%) |
Jan 03, 2018 | 101.48 | 102.44 | 101.41 | 102.10 | 561,738 | +0.83(+0.82%) |
Jan 02, 2018 | 100.22 | 101.30 | 100.13 | 101.27 | 599,941 | +0.03(+0.03%) |
Dec 29, 2017 | 101.24 | 101.24 | 101.24 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 101.62 | 101.84 | 100.94 | 101.28 | 541,519 | -0.63(-0.62%) |
Dec 27, 2017 | 101.59 | 102.13 | 101.45 | 101.91 | 352,370 | +0.67(+0.66%) |
Dec 26, 2017 | 101.30 | 101.37 | 100.85 | 101.24 | 175,314 | -0.20(-0.20%) |
Dec 22, 2017 | 101.18 | 101.49 | 100.87 | 101.44 | 291,400 | -0.27(-0.27%) |
Dec 21, 2017 | 101.70 | 102.24 | 101.58 | 101.71 | 410,458 | -0.25(-0.25%) |
Dec 20, 2017 | 102.50 | 102.56 | 101.45 | 101.96 | 522,749 | -1.84(-1.77%) |
Dec 19, 2017 | 104.16 | 104.23 | 103.22 | 103.80 | 473,876 | -0.65(-0.62%) |
Dec 18, 2017 | 104.80 | 104.89 | 104.35 | 104.45 | 524,192 | +1.48(+1.44%) |
Dec 15, 2017 | 102.31 | 103.35 | 102.17 | 102.97 | 948,069 | +0.43(+0.42%) |
Dec 14, 2017 | 103.03 | 103.55 | 102.54 | 102.54 | 682,014 | +0.81(+0.80%) |
Dec 13, 2017 | 101.98 | 102.26 | 101.44 | 101.73 | 360,598 | +0.21(+0.20%) |
Dec 12, 2017 | 101.35 | 101.79 | 101.10 | 101.52 | 518,903 | +0.58(+0.57%) |
Dec 11, 2017 | 100.38 | 101.01 | 100.30 | 100.94 | 607,749 | -0.47(-0.46%) |
Dec 08, 2017 | 101.89 | 102.08 | 101.30 | 101.41 | 285,158 | +0.12(+0.12%) |
Dec 07, 2017 | 100.79 | 101.48 | 100.69 | 101.30 | 389,278 | +0.20(+0.20%) |
Dec 06, 2017 | 99.76 | 101.42 | 99.56 | 101.10 | 535,019 | +0.81(+0.81%) |
Dec 05, 2017 | 99.84 | 101.01 | 99.66 | 100.29 | 592,321 | -0.13(-0.13%) |
Dec 04, 2017 | 101.49 | 101.49 | 100.36 | 100.41 | 631,680 | -0.31(-0.30%) |
Dec 01, 2017 | 100.52 | 101.07 | 100.12 | 100.72 | 733,337 | -1.41(-1.38%) |
Nov 30, 2017 | 102.23 | 102.42 | 101.60 | 102.13 | 883,548 | +0.34(+0.34%) |
Nov 29, 2017 | 103.90 | 103.90 | 101.40 | 101.79 | 682,036 | -2.30(-2.21%) |
Nov 28, 2017 | 104.60 | 104.65 | 103.83 | 104.09 | 313,743 | -0.20(-0.19%) |
Nov 27, 2017 | 104.52 | 104.75 | 104.13 | 104.29 | 437,294 | -0.60(-0.58%) |
Nov 24, 2017 | 104.35 | 104.94 | 104.21 | 104.89 | 326,420 | +2.31(+2.25%) |
Nov 22, 2017 | 103.37 | 104.20 | 102.30 | 102.58 | 427,340 | -1.30(-1.25%) |
Nov 21, 2017 | 103.54 | 104.13 | 103.49 | 103.88 | 318,499 | +1.14(+1.10%) |
Nov 20, 2017 | 102.40 | 102.95 | 102.30 | 102.75 | 332,551 | +0.25(+0.25%) |
Nov 17, 2017 | 102.80 | 102.97 | 102.35 | 102.49 | 436,945 | -0.17(-0.17%) |
Nov 16, 2017 | 102.21 | 102.73 | 102.10 | 102.67 | 541,255 | +0.96(+0.94%) |
Nov 15, 2017 | 101.43 | 102.20 | 101.30 | 101.71 | 736,737 | -0.18(-0.18%) |
Nov 14, 2017 | 101.94 | 102.03 | 101.36 | 101.89 | 483,310 | +0.64(+0.63%) |
Nov 13, 2017 | 100.03 | 101.27 | 99.96 | 101.25 | 575,032 | -0.20(-0.20%) |
Nov 10, 2017 | 101.92 | 101.93 | 101.00 | 101.45 | 540,444 | -0.05(-0.04%) |
Nov 09, 2017 | 101.41 | 101.68 | 100.68 | 101.49 | 705,115 | -1.77(-1.71%) |
Nov 08, 2017 | 102.72 | 103.43 | 102.53 | 103.26 | 539,268 | +0.34(+0.33%) |
Nov 07, 2017 | 103.18 | 103.34 | 102.58 | 102.92 | 1,265,745 | -0.69(-0.67%) |
Nov 06, 2017 | 104.05 | 104.11 | 103.32 | 103.61 | 764,393 | +0.07(+0.07%) |
Nov 03, 2017 | 103.77 | 103.82 | 103.28 | 103.54 | 1,018,773 | -0.55(-0.53%) |
Nov 02, 2017 | 104.52 | 104.64 | 103.54 | 104.09 | 651,872 | -0.67(-0.64%) |
Nov 01, 2017 | 104.85 | 105.33 | 104.46 | 104.76 | 1,016,768 | +1.86(+1.81%) |
Oct 31, 2017 | 102.93 | 103.15 | 102.33 | 102.90 | 336,252 | +0.36(+0.35%) |
Oct 30, 2017 | 102.18 | 102.56 | 102.17 | 102.54 | 444,226 | -0.31(-0.31%) |
Oct 27, 2017 | 103.06 | 103.09 | 102.25 | 102.85 | 646,273 | +0.68(+0.66%) |
Oct 26, 2017 | 102.10 | 102.70 | 101.50 | 102.18 | 622,687 | +0.58(+0.57%) |
Oct 25, 2017 | 102.02 | 102.38 | 101.20 | 101.60 | 883,201 | +0.42(+0.41%) |
Oct 24, 2017 | 101.09 | 101.38 | 100.58 | 101.19 | 621,786 | -0.02(-0.02%) |
Oct 23, 2017 | 101.42 | 101.94 | 101.15 | 101.20 | 799,411 | +0.26(+0.26%) |
Oct 20, 2017 | 101.53 | 101.56 | 100.80 | 100.94 | 861,319 | -1.23(-1.21%) |
Oct 19, 2017 | 101.27 | 102.39 | 100.74 | 102.18 | 1,997,305 | +1.47(+1.46%) |
Oct 18, 2017 | 101.06 | 101.07 | 100.14 | 100.71 | 591,586 | +0.39(+0.39%) |
Oct 17, 2017 | 100.12 | 100.44 | 99.89 | 100.32 | 364,494 | -0.45(-0.45%) |
Oct 16, 2017 | 101.00 | 101.00 | 100.52 | 100.77 | 572,322 | -0.79(-0.78%) |
Oct 13, 2017 | 101.56 | 101.97 | 101.46 | 101.57 | 382,872 | +0.06(+0.06%) |
Oct 12, 2017 | 101.41 | 101.84 | 101.39 | 101.50 | 358,029 | -0.01(-0.01%) |
Oct 11, 2017 | 101.09 | 101.64 | 101.06 | 101.51 | 580,115 | +0.28(+0.28%) |
Oct 10, 2017 | 101.34 | 101.41 | 100.75 | 101.23 | 622,685 | +0.04(+0.04%) |
Oct 09, 2017 | 100.41 | 101.20 | 100.32 | 101.20 | 875,764 | +1.21(+1.21%) |
Oct 06, 2017 | 98.97 | 99.99 | 98.97 | 99.99 | 873,697 | +0.05(+0.05%) |
Oct 05, 2017 | 99.39 | 99.96 | 99.15 | 99.94 | 637,276 | +0.72(+0.73%) |
Oct 04, 2017 | 99.20 | 99.63 | 99.05 | 99.22 | 604,955 | -0.74(-0.74%) |
Oct 03, 2017 | 99.71 | 100.20 | 99.70 | 99.96 | 419,781 | +0.34(+0.34%) |
Oct 02, 2017 | 99.09 | 99.75 | 99.06 | 99.62 | 618,552 | +0.82(+0.83%) |
Sep 29, 2017 | 98.01 | 98.81 | 97.85 | 98.80 | 609,744 | +0.77(+0.78%) |
Sep 28, 2017 | 97.63 | 98.17 | 97.63 | 98.03 | 460,212 | +0.74(+0.76%) |
Sep 27, 2017 | 96.80 | 97.62 | 96.80 | 97.29 | 736,852 | +0.05(+0.06%) |
Sep 26, 2017 | 97.39 | 97.57 | 96.75 | 97.24 | 853,203 | -0.93(-0.95%) |
Sep 25, 2017 | 98.98 | 98.99 | 97.65 | 98.17 | 535,799 | -1.19(-1.20%) |
Sep 22, 2017 | 99.38 | 99.59 | 98.93 | 99.36 | 515,365 | +0.58(+0.58%) |
Sep 21, 2017 | 98.79 | 99.12 | 98.44 | 98.78 | 510,141 | -0.24(-0.25%) |
Sep 20, 2017 | 99.33 | 99.51 | 98.19 | 99.02 | 706,276 | -0.39(-0.39%) |
Sep 19, 2017 | 99.69 | 99.72 | 99.17 | 99.41 | 711,490 | +0.24(+0.25%) |
Sep 18, 2017 | 99.09 | 99.38 | 99.01 | 99.17 | 1,173,902 | +0.29(+0.29%) |
Sep 15, 2017 | 98.90 | 99.22 | 98.51 | 98.88 | 806,265 | +0.49(+0.49%) |
Sep 14, 2017 | 98.13 | 98.63 | 97.96 | 98.39 | 447,651 | -0.54(-0.55%) |
Sep 13, 2017 | 98.89 | 99.02 | 98.64 | 98.93 | 650,881 | -0.13(-0.13%) |
Sep 12, 2017 | 99.05 | 99.30 | 98.75 | 99.06 | 931,116 | -0.23(-0.23%) |
Sep 11, 2017 | 98.71 | 99.40 | 98.66 | 99.29 | 1,186,495 | +1.70(+1.75%) |
Sep 08, 2017 | 98.09 | 98.28 | 97.47 | 97.58 | 944,538 | +0.26(+0.27%) |
Sep 07, 2017 | 97.23 | 97.65 | 96.96 | 97.32 | 1,159,759 | +1.75(+1.83%) |
Sep 06, 2017 | 95.53 | 95.82 | 95.00 | 95.57 | 759,799 | +1.18(+1.25%) |
Sep 05, 2017 | 94.73 | 95.17 | 94.02 | 94.39 | 393,589 | -0.52(-0.55%) |
Sep 01, 2017 | 95.25 | 95.28 | 94.83 | 94.92 | 420,251 | +0.35(+0.37%) |
Aug 31, 2017 | 94.25 | 94.70 | 93.93 | 94.56 | 848,082 | +0.38(+0.40%) |
Aug 30, 2017 | 94.15 | 94.39 | 93.84 | 94.19 | 533,037 | -0.23(-0.24%) |
Aug 29, 2017 | 93.79 | 94.83 | 93.74 | 94.41 | 1,024,470 | -0.53(-0.56%) |
Aug 28, 2017 | 95.15 | 95.23 | 94.63 | 94.94 | 384,556 | +0.23(+0.24%) |
Aug 25, 2017 | 94.58 | 95.02 | 94.50 | 94.72 | 420,247 | +0.46(+0.49%) |
Aug 24, 2017 | 94.78 | 94.87 | 94.12 | 94.26 | 610,582 | -0.86(-0.90%) |
Aug 23, 2017 | 94.90 | 95.38 | 94.86 | 95.11 | 357,201 | +0.14(+0.14%) |
Aug 22, 2017 | 94.91 | 95.20 | 94.72 | 94.98 | 474,115 | +0.43(+0.46%) |
Aug 21, 2017 | 94.41 | 94.64 | 94.02 | 94.55 | 439,800 | +0.10(+0.10%) |
Aug 18, 2017 | 94.40 | 94.72 | 94.15 | 94.45 | 541,895 | +0.24(+0.26%) |
Aug 17, 2017 | 95.11 | 95.20 | 94.19 | 94.20 | 419,264 | -1.45(-1.52%) |
Aug 16, 2017 | 95.29 | 95.82 | 95.24 | 95.65 | 577,758 | +0.24(+0.26%) |
Aug 15, 2017 | 95.20 | 95.65 | 94.88 | 95.41 | 592,239 | +0.17(+0.18%) |
Aug 14, 2017 | 95.34 | 95.68 | 95.22 | 95.24 | 725,479 | +1.12(+1.19%) |
Aug 11, 2017 | 94.02 | 94.33 | 93.65 | 94.12 | 636,717 | +0.59(+0.63%) |
Aug 10, 2017 | 94.32 | 94.47 | 93.50 | 93.54 | 870,043 | -1.69(-1.78%) |
Aug 09, 2017 | 94.83 | 95.41 | 94.74 | 95.23 | 624,272 | -0.64(-0.67%) |
Aug 08, 2017 | 96.38 | 96.56 | 95.71 | 95.87 | 745,355 | -0.18(-0.19%) |
Aug 07, 2017 | 96.19 | 96.32 | 95.89 | 96.05 | 516,996 | -0.68(-0.71%) |
Aug 04, 2017 | 97.08 | 97.27 | 96.57 | 96.74 | 571,743 | +0.17(+0.18%) |
Aug 03, 2017 | 96.62 | 96.91 | 96.29 | 96.56 | 952,856 | +0.75(+0.78%) |
Aug 02, 2017 | 96.31 | 96.37 | 95.34 | 95.82 | 636,504 | -0.65(-0.67%) |
Aug 01, 2017 | 96.12 | 96.58 | 96.01 | 96.47 | 1,208,457 | +1.09(+1.14%) |
Jul 31, 2017 | 95.41 | 95.42 | 94.79 | 95.38 | 660,665 | -0.19(-0.20%) |
Jul 28, 2017 | 95.29 | 95.91 | 95.15 | 95.56 | 953,223 | +0.88(+0.93%) |
Jul 27, 2017 | 95.29 | 95.48 | 93.71 | 94.68 | 813,331 | -0.16(-0.17%) |
Jul 26, 2017 | 94.04 | 94.97 | 93.95 | 94.84 | 789,387 | +1.25(+1.34%) |
Jul 25, 2017 | 93.99 | 94.12 | 93.45 | 93.59 | 899,739 | +0.16(+0.17%) |
Jul 24, 2017 | 93.30 | 93.64 | 92.89 | 93.43 | 1,767,907 | -0.53(-0.57%) |
Jul 21, 2017 | 93.49 | 93.99 | 93.10 | 93.96 | 1,465,396 | -1.39(-1.46%) |
Jul 20, 2017 | 94.54 | 95.64 | 94.54 | 95.35 | 1,316,738 | +0.25(+0.27%) |
Jul 19, 2017 | 95.06 | 95.17 | 94.75 | 95.10 | 998,755 | +1.01(+1.07%) |
Jul 18, 2017 | 93.60 | 94.20 | 93.59 | 94.09 | 1,026,601 | -0.35(-0.37%) |
Jul 17, 2017 | 93.97 | 94.47 | 93.88 | 94.44 | 648,695 | -0.06(-0.07%) |
Jul 14, 2017 | 94.01 | 94.56 | 93.96 | 94.50 | 636,933 | +0.66(+0.70%) |
Jul 13, 2017 | 94.44 | 94.63 | 93.72 | 93.84 | 530,775 | -0.62(-0.66%) |
Jul 12, 2017 | 93.75 | 94.66 | 93.61 | 94.47 | 709,629 | +0.82(+0.88%) |
Jul 11, 2017 | 92.99 | 93.81 | 92.99 | 93.65 | 531,650 | -0.31(-0.33%) |
Jul 10, 2017 | 93.65 | 94.10 | 93.60 | 93.95 | 703,120 | +0.92(+0.99%) |
Jul 07, 2017 | 92.04 | 93.27 | 91.98 | 93.03 | 786,247 | +0.52(+0.56%) |
Jul 06, 2017 | 91.73 | 92.96 | 91.65 | 92.51 | 1,080,602 | -0.86(-0.92%) |
Jul 05, 2017 | 92.55 | 93.47 | 92.42 | 93.37 | 785,980 | +0.49(+0.52%) |