Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 114.72 | 116.59 | 110.91 | 111.43 | 433,745 | -3.03(-2.64%) |
Apr 27, 2018 | 116.66 | 116.70 | 113.47 | 114.46 | 332,866 | -0.92(-0.80%) |
Apr 26, 2018 | 114.79 | 115.83 | 113.27 | 115.38 | 198,584 | +1.78(+1.57%) |
Apr 25, 2018 | 113.32 | 114.50 | 110.35 | 113.60 | 289,334 | +0.35(+0.31%) |
Apr 24, 2018 | 113.77 | 114.99 | 111.56 | 113.25 | 359,955 | +0.01(+0.01%) |
Apr 23, 2018 | 113.85 | 115.31 | 112.42 | 113.24 | 374,099 | -0.48(-0.43%) |
Apr 20, 2018 | 114.19 | 115.42 | 113.05 | 113.73 | 325,409 | -0.70(-0.61%) |
Apr 19, 2018 | 116.50 | 116.73 | 113.87 | 114.42 | 398,604 | -3.37(-2.86%) |
Apr 18, 2018 | 118.27 | 119.19 | 116.84 | 117.79 | 191,587 | -0.55(-0.47%) |
Apr 17, 2018 | 116.86 | 119.03 | 116.39 | 118.34 | 251,996 | +2.24(+1.93%) |
Apr 16, 2018 | 115.63 | 116.83 | 114.44 | 116.11 | 240,344 | +1.12(+0.98%) |
Apr 13, 2018 | 116.36 | 116.98 | 114.72 | 114.98 | 334,902 | -0.18(-0.16%) |
Apr 12, 2018 | 113.06 | 115.78 | 112.27 | 115.16 | 376,263 | +3.84(+3.45%) |
Apr 11, 2018 | 109.28 | 111.78 | 109.09 | 111.32 | 188,824 | +1.08(+0.98%) |
Apr 10, 2018 | 108.57 | 111.44 | 107.20 | 110.23 | 227,733 | +4.07(+3.84%) |
Apr 09, 2018 | 106.86 | 108.93 | 105.77 | 106.16 | 246,236 | +0.59(+0.56%) |
Apr 06, 2018 | 107.06 | 108.62 | 104.67 | 105.57 | 182,117 | -3.02(-2.78%) |
Apr 05, 2018 | 109.90 | 110.33 | 107.73 | 108.59 | 203,791 | -0.25(-0.23%) |
Apr 04, 2018 | 104.45 | 109.29 | 103.94 | 108.83 | 210,307 | +1.91(+1.79%) |
Apr 03, 2018 | 106.69 | 107.85 | 104.90 | 106.92 | 437,099 | +1.48(+1.41%) |
Apr 02, 2018 | 109.42 | 110.00 | 104.88 | 105.44 | 316,774 | -4.73(-4.29%) |
Mar 29, 2018 | 110.17 | 110.17 | 110.17 | 0 | +2.44(+2.26%) | |
Mar 28, 2018 | 109.90 | 110.31 | 106.85 | 107.73 | 265,814 | -2.10(-1.91%) |
Mar 27, 2018 | 114.53 | 115.38 | 109.14 | 109.83 | 441,412 | -3.92(-3.45%) |
Mar 26, 2018 | 111.52 | 114.56 | 110.32 | 113.75 | 353,973 | +4.71(+4.32%) |
Mar 23, 2018 | 113.97 | 114.16 | 108.98 | 109.05 | 371,824 | -4.88(-4.28%) |
Mar 22, 2018 | 117.41 | 117.86 | 113.72 | 113.92 | 251,291 | -5.09(-4.27%) |
Mar 21, 2018 | 118.53 | 120.92 | 117.70 | 119.01 | 323,582 | +0.27(+0.22%) |
Mar 20, 2018 | 116.75 | 119.07 | 115.67 | 118.75 | 357,414 | +1.95(+1.67%) |
Mar 19, 2018 | 117.53 | 117.89 | 113.71 | 116.80 | 356,388 | -1.58(-1.33%) |
Mar 16, 2018 | 117.45 | 118.75 | 116.72 | 118.38 | 514,793 | +1.25(+1.07%) |
Mar 15, 2018 | 117.44 | 118.64 | 116.05 | 117.12 | 258,156 | +0.19(+0.16%) |
Mar 14, 2018 | 118.19 | 118.19 | 116.26 | 116.93 | 173,883 | -0.47(-0.40%) |
Mar 13, 2018 | 119.83 | 121.11 | 116.93 | 117.41 | 262,486 | -1.72(-1.44%) |
Mar 12, 2018 | 118.64 | 120.10 | 117.95 | 119.13 | 226,088 | +0.61(+0.51%) |
Mar 09, 2018 | 114.84 | 118.64 | 114.69 | 118.52 | 282,758 | +4.75(+4.17%) |
Mar 08, 2018 | 113.93 | 114.20 | 112.73 | 113.77 | 242,083 | +0.47(+0.42%) |
Mar 07, 2018 | 112.12 | 114.18 | 112.03 | 113.30 | 235,648 | +0.32(+0.29%) |
Mar 06, 2018 | 113.21 | 113.67 | 111.73 | 112.97 | 401,576 | +0.58(+0.52%) |
Mar 05, 2018 | 111.18 | 113.14 | 110.50 | 112.40 | 235,208 | +0.26(+0.23%) |
Mar 02, 2018 | 108.52 | 112.53 | 107.86 | 112.14 | 205,039 | +2.26(+2.06%) |
Mar 01, 2018 | 111.22 | 111.74 | 108.82 | 109.88 | 226,735 | -1.22(-1.10%) |
Feb 28, 2018 | 113.06 | 113.72 | 111.06 | 111.11 | 207,948 | -1.44(-1.28%) |
Feb 27, 2018 | 113.73 | 114.95 | 112.35 | 112.55 | 480,015 | -1.18(-1.03%) |
Feb 26, 2018 | 112.62 | 113.86 | 112.25 | 113.72 | 164,814 | +1.68(+1.50%) |
Feb 23, 2018 | 111.84 | 112.71 | 110.48 | 112.05 | 235,375 | +0.82(+0.73%) |
Feb 22, 2018 | 110.29 | 111.23 | 272,740 | +0.03(+0.03%) | ||
Feb 21, 2018 | 114.21 | 114.48 | 111.12 | 111.20 | 298,512 | -2.39(-2.10%) |
Feb 20, 2018 | 110.52 | 114.12 | 110.10 | 113.59 | 439,456 | +2.54(+2.29%) |
Feb 16, 2018 | 111.05 | 111.05 | 111.05 | 0 | +0.79(+0.71%) | |
Feb 15, 2018 | 108.56 | 110.50 | 106.59 | 110.26 | 346,996 | +3.02(+2.81%) |
Feb 14, 2018 | 103.18 | 107.40 | 102.55 | 107.24 | 410,606 | +2.87(+2.75%) |
Feb 13, 2018 | 103.29 | 104.44 | 101.58 | 104.38 | 430,939 | +0.06(+0.05%) |
Feb 12, 2018 | 105.16 | 105.17 | 102.32 | 104.32 | 703,008 | -0.16(-0.16%) |
Feb 09, 2018 | 99.66 | 106.53 | 99.66 | 104.48 | 1,093,763 | +5.94(+6.03%) |
Feb 08, 2018 | 104.17 | 105.07 | 98.50 | 98.54 | 710,896 | -5.87(-5.62%) |
Feb 07, 2018 | 107.80 | 108.33 | 104.37 | 104.41 | 404,758 | -3.83(-3.54%) |
Feb 06, 2018 | 101.51 | 108.62 | 99.70 | 108.24 | 680,214 | +2.38(+2.25%) |
Feb 05, 2018 | 107.77 | 110.13 | 104.15 | 105.86 | 391,136 | -3.33(-3.05%) |
Feb 02, 2018 | 112.82 | 112.94 | 109.07 | 109.19 | 355,420 | -4.89(-4.28%) |
Feb 01, 2018 | 112.08 | 114.76 | 111.73 | 114.08 | 181,696 | +1.01(+0.90%) |
Jan 31, 2018 | 114.73 | 115.52 | 112.50 | 113.06 | 237,359 | -0.44(-0.38%) |
Jan 30, 2018 | 114.52 | 117.10 | 113.60 | 113.50 | 320,001 | -3.02(-2.59%) |
Jan 29, 2018 | 115.37 | 117.17 | 114.53 | 116.52 | 323,636 | +0.32(+0.28%) |
Jan 26, 2018 | 112.80 | 116.22 | 111.69 | 116.19 | 235,878 | +4.59(+4.12%) |
Jan 25, 2018 | 115.35 | 115.62 | 111.29 | 111.60 | 340,118 | -2.27(-1.99%) |
Jan 24, 2018 | 113.39 | 115.50 | 113.16 | 113.87 | 398,099 | -1.11(-0.97%) |
Jan 23, 2018 | 114.05 | 115.70 | 113.14 | 114.98 | 399,961 | +0.90(+0.79%) |
Jan 22, 2018 | 113.65 | 115.03 | 113.02 | 114.08 | 405,374 | +0.19(+0.17%) |
Jan 19, 2018 | 113.90 | 114.49 | 112.57 | 113.89 | 320,264 | +0.30(+0.26%) |
Jan 18, 2018 | 114.36 | 116.16 | 113.39 | 113.59 | 332,185 | -0.79(-0.69%) |
Jan 17, 2018 | 115.07 | 115.07 | 113.53 | 114.38 | 572,017 | +0.58(+0.51%) |
Jan 16, 2018 | 117.45 | 118.11 | 113.68 | 113.80 | 298,451 | -2.84(-2.43%) |
Jan 12, 2018 | 116.64 | 116.64 | 116.64 | 0 | +1.11(+0.96%) | |
Jan 11, 2018 | 114.03 | 115.70 | 112.83 | 115.53 | 225,508 | +1.61(+1.42%) |
Jan 10, 2018 | 113.49 | 113.92 | 224,291 | -1.26(-1.10%) | ||
Jan 09, 2018 | 115.52 | 115.85 | 114.37 | 115.18 | 166,306 | -0.20(-0.17%) |
Jan 08, 2018 | 114.05 | 116.04 | 113.45 | 115.38 | 218,088 | +1.41(+1.24%) |
Jan 05, 2018 | 114.09 | 115.12 | 113.08 | 113.96 | 239,920 | +0.45(+0.39%) |
Jan 04, 2018 | 113.17 | 113.90 | 112.08 | 113.52 | 193,551 | +1.04(+0.93%) |
Jan 03, 2018 | 110.57 | 112.88 | 110.10 | 112.47 | 282,862 | +2.08(+1.88%) |
Jan 02, 2018 | 107.25 | 110.43 | 106.93 | 110.39 | 301,093 | +3.75(+3.52%) |
Dec 29, 2017 | 106.64 | 106.64 | 106.64 | 0 | -0.90(-0.84%) | |
Dec 28, 2017 | 107.37 | 107.65 | 107.00 | 107.55 | 187,830 | +0.59(+0.55%) |
Dec 27, 2017 | 107.02 | 107.98 | 106.66 | 106.96 | 197,415 | -0.24(-0.22%) |
Dec 26, 2017 | 106.46 | 107.73 | 105.51 | 107.19 | 153,744 | -0.03(-0.03%) |
Dec 22, 2017 | 107.23 | 107.75 | 106.76 | 107.22 | 269,701 | -0.51(-0.48%) |
Dec 21, 2017 | 109.24 | 109.44 | 107.59 | 107.73 | 205,749 | -1.19(-1.10%) |
Dec 20, 2017 | 108.92 | 109.73 | 107.32 | 108.93 | 278,533 | +0.91(+0.84%) |
Dec 19, 2017 | 108.41 | 109.75 | 107.49 | 108.02 | 367,558 | -0.72(-0.66%) |
Dec 18, 2017 | 107.61 | 109.26 | 107.44 | 108.74 | 352,991 | +2.20(+2.06%) |
Dec 15, 2017 | 104.46 | 108.16 | 103.44 | 106.54 | 627,349 | +2.08(+1.99%) |
Dec 14, 2017 | 105.32 | 106.47 | 104.22 | 104.47 | 404,566 | -1.18(-1.11%) |
Dec 13, 2017 | 107.08 | 108.09 | 104.97 | 105.64 | 362,123 | -1.24(-1.16%) |
Dec 12, 2017 | 107.34 | 108.01 | 106.22 | 106.88 | 525,799 | -1.01(-0.94%) |
Dec 11, 2017 | 107.15 | 108.96 | 106.95 | 107.90 | 416,698 | +1.03(+0.97%) |
Dec 08, 2017 | 106.82 | 108.80 | 106.26 | 106.86 | 322,955 | +1.45(+1.37%) |
Dec 07, 2017 | 105.80 | 106.80 | 105.08 | 105.41 | 424,718 | +0.02(+0.02%) |
Dec 06, 2017 | 104.66 | 106.12 | 105.39 | 105.39 | 270,820 | +0.00(+0.00%) |
Dec 05, 2017 | 105.01 | 107.64 | 103.77 | 105.39 | 361,891 | +0.04(+0.04%) |
Dec 04, 2017 | 112.25 | 113.16 | 105.11 | 105.36 | 533,421 | -5.47(-4.93%) |
Dec 01, 2017 | 111.71 | 111.94 | 110.03 | 110.82 | 319,849 | -1.31(-1.17%) |
Nov 30, 2017 | 112.37 | 112.78 | 109.58 | 112.13 | 454,912 | +1.39(+1.26%) |
Nov 29, 2017 | 118.12 | 118.67 | 110.38 | 110.74 | 416,435 | -7.64(-6.45%) |
Nov 28, 2017 | 118.12 | 119.50 | 117.60 | 118.38 | 248,864 | +0.58(+0.49%) |
Nov 27, 2017 | 118.25 | 118.70 | 117.20 | 117.80 | 278,136 | -1.15(-0.96%) |
Nov 24, 2017 | 117.88 | 119.04 | 117.88 | 118.94 | 61,420 | +1.12(+0.95%) |
Nov 22, 2017 | 120.09 | 120.14 | 117.75 | 117.83 | 210,005 | -2.16(-1.80%) |
Nov 21, 2017 | 118.52 | 120.02 | 118.43 | 119.98 | 247,173 | +2.14(+1.82%) |
Nov 20, 2017 | 116.30 | 117.99 | 116.17 | 117.84 | 241,327 | +1.67(+1.43%) |
Nov 17, 2017 | 114.56 | 116.62 | 114.56 | 116.18 | 364,319 | +1.33(+1.16%) |
Nov 16, 2017 | 113.41 | 115.77 | 113.41 | 114.85 | 225,289 | +2.18(+1.93%) |
Nov 15, 2017 | 112.63 | 114.00 | 111.28 | 112.67 | 220,607 | -0.80(-0.71%) |
Nov 14, 2017 | 114.01 | 114.75 | 112.31 | 113.48 | 318,723 | -1.05(-0.92%) |
Nov 13, 2017 | 114.64 | 116.32 | 114.03 | 114.53 | 376,411 | -0.87(-0.76%) |
Nov 10, 2017 | 114.19 | 115.83 | 113.98 | 115.40 | 205,935 | +1.35(+1.18%) |
Nov 09, 2017 | 115.63 | 116.33 | 112.07 | 114.05 | 293,712 | -2.63(-2.26%) |
Nov 08, 2017 | 116.66 | 117.82 | 115.97 | 116.69 | 398,575 | -0.50(-0.43%) |
Nov 07, 2017 | 118.20 | 119.14 | 115.87 | 117.19 | 194,495 | -0.85(-0.72%) |
Nov 06, 2017 | 115.83 | 118.25 | 115.21 | 118.04 | 272,218 | +2.31(+2.00%) |
Nov 03, 2017 | 114.03 | 115.74 | 113.22 | 115.73 | 233,591 | +2.15(+1.89%) |
Nov 02, 2017 | 114.16 | 114.92 | 112.85 | 113.58 | 218,544 | -0.70(-0.61%) |
Nov 01, 2017 | 116.38 | 116.48 | 112.82 | 114.28 | 235,421 | -1.00(-0.86%) |
Oct 31, 2017 | 113.90 | 115.75 | 113.41 | 115.28 | 225,746 | +1.63(+1.43%) |
Oct 30, 2017 | 114.34 | 115.23 | 112.87 | 113.65 | 272,317 | -0.89(-0.78%) |
Oct 27, 2017 | 110.98 | 114.77 | 109.52 | 114.54 | 490,463 | +5.72(+5.26%) |
Oct 26, 2017 | 107.25 | 109.37 | 107.15 | 108.81 | 200,990 | +0.73(+0.68%) |
Oct 25, 2017 | 108.15 | 108.98 | 106.69 | 108.08 | 245,534 | -0.63(-0.58%) |
Oct 24, 2017 | 109.08 | 109.87 | 108.52 | 108.71 | 190,065 | +0.04(+0.03%) |
Oct 23, 2017 | 108.18 | 109.28 | 107.92 | 108.67 | 154,827 | +0.68(+0.63%) |
Oct 20, 2017 | 108.98 | 109.05 | 107.92 | 107.99 | 171,547 | +0.05(+0.04%) |
Oct 19, 2017 | 107.09 | 107.99 | 105.23 | 107.94 | 135,097 | +0.08(+0.07%) |
Oct 18, 2017 | 107.84 | 108.27 | 106.48 | 107.87 | 168,237 | +0.68(+0.64%) |
Oct 17, 2017 | 107.56 | 108.20 | 107.16 | 107.19 | 168,597 | -0.66(-0.62%) |
Oct 16, 2017 | 108.09 | 108.61 | 107.54 | 107.85 | 150,986 | -0.24(-0.22%) |
Oct 13, 2017 | 107.67 | 108.27 | 107.17 | 108.08 | 239,746 | +0.89(+0.83%) |
Oct 12, 2017 | 106.64 | 108.05 | 106.42 | 107.19 | 206,088 | +0.59(+0.55%) |
Oct 11, 2017 | 105.89 | 106.67 | 104.86 | 106.61 | 168,977 | +0.92(+0.87%) |
Oct 10, 2017 | 104.22 | 105.69 | 103.29 | 105.69 | 282,383 | +2.80(+2.72%) |
Oct 09, 2017 | 102.92 | 103.31 | 102.34 | 102.89 | 182,298 | -0.03(-0.03%) |
Oct 06, 2017 | 101.97 | 102.99 | 101.95 | 102.92 | 116,975 | +0.38(+0.37%) |
Oct 05, 2017 | 102.61 | 102.62 | 101.28 | 102.54 | 129,182 | +0.48(+0.47%) |
Oct 04, 2017 | 102.39 | 102.86 | 101.68 | 102.06 | 162,945 | -0.63(-0.62%) |
Oct 03, 2017 | 102.11 | 103.17 | 101.52 | 102.69 | 204,312 | +0.80(+0.78%) |
Oct 02, 2017 | 101.27 | 102.03 | 100.69 | 101.90 | 175,360 | +0.95(+0.94%) |
Sep 29, 2017 | 100.92 | 101.38 | 100.69 | 100.95 | 257,451 | +0.11(+0.11%) |
Sep 28, 2017 | 100.33 | 101.01 | 99.43 | 100.84 | 213,762 | +0.41(+0.41%) |
Sep 27, 2017 | 97.80 | 101.03 | 97.40 | 100.43 | 309,472 | +3.24(+3.34%) |
Sep 26, 2017 | 96.71 | 97.48 | 96.06 | 97.19 | 236,563 | +1.03(+1.07%) |
Sep 25, 2017 | 97.37 | 97.37 | 95.53 | 96.16 | 198,279 | -1.22(-1.25%) |
Sep 22, 2017 | 96.64 | 97.63 | 96.46 | 97.38 | 109,552 | +0.36(+0.37%) |
Sep 21, 2017 | 95.86 | 97.49 | 95.15 | 97.02 | 315,320 | +1.15(+1.20%) |
Sep 20, 2017 | 97.72 | 98.15 | 94.81 | 95.86 | 307,231 | -1.99(-2.03%) |
Sep 19, 2017 | 98.53 | 98.96 | 97.71 | 97.85 | 236,423 | -0.67(-0.68%) |
Sep 18, 2017 | 98.16 | 99.21 | 98.08 | 98.52 | 209,286 | +0.87(+0.89%) |
Sep 15, 2017 | 97.36 | 98.49 | 96.99 | 97.65 | 577,046 | +0.46(+0.48%) |
Sep 14, 2017 | 98.06 | 99.01 | 97.04 | 97.19 | 391,341 | -0.99(-1.01%) |
Sep 13, 2017 | 100.01 | 100.03 | 97.96 | 98.18 | 565,986 | -1.84(-1.84%) |
Sep 12, 2017 | 99.53 | 100.04 | 98.67 | 100.02 | 319,303 | +0.57(+0.57%) |
Sep 11, 2017 | 97.87 | 99.69 | 97.81 | 99.46 | 218,273 | +2.32(+2.39%) |
Sep 08, 2017 | 96.93 | 97.68 | 96.18 | 97.14 | 255,380 | +0.03(+0.03%) |
Sep 07, 2017 | 97.39 | 97.89 | 96.51 | 97.11 | 256,670 | +0.17(+0.18%) |
Sep 06, 2017 | 98.15 | 98.15 | 96.57 | 96.94 | 326,961 | -0.95(-0.97%) |
Sep 05, 2017 | 98.08 | 96.11 | 97.89 | 479,199 | +0.76(+0.78%) | |
Sep 01, 2017 | 95.91 | 97.38 | 95.30 | 97.13 | 273,944 | +1.31(+1.37%) |
Aug 31, 2017 | 94.87 | 95.90 | 94.50 | 95.82 | 222,142 | +1.25(+1.32%) |
Aug 30, 2017 | 93.18 | 94.60 | 92.63 | 94.57 | 345,962 | +1.61(+1.73%) |
Aug 29, 2017 | 92.01 | 93.31 | 91.72 | 92.96 | 218,930 | +0.25(+0.27%) |
Aug 28, 2017 | 92.53 | 92.76 | 92.06 | 92.71 | 173,896 | +0.51(+0.55%) |
Aug 25, 2017 | 93.26 | 93.38 | 91.94 | 92.20 | 348,821 | -0.85(-0.91%) |
Aug 24, 2017 | 92.53 | 93.74 | 92.51 | 93.05 | 270,532 | +0.73(+0.79%) |
Aug 23, 2017 | 91.56 | 92.59 | 91.41 | 92.33 | 155,766 | +0.05(+0.05%) |
Aug 22, 2017 | 91.46 | 92.54 | 90.87 | 92.28 | 533,088 | +1.62(+1.78%) |
Aug 21, 2017 | 92.35 | 92.36 | 90.31 | 90.66 | 336,181 | -1.65(-1.78%) |
Aug 18, 2017 | 92.29 | 93.33 | 91.29 | 92.31 | 192,268 | +0.03(+0.03%) |
Aug 17, 2017 | 95.37 | 95.65 | 92.22 | 92.28 | 211,581 | -3.68(-3.83%) |
Aug 16, 2017 | 96.46 | 96.50 | 95.61 | 95.96 | 201,830 | -0.29(-0.30%) |
Aug 15, 2017 | 96.40 | 96.94 | 95.89 | 96.25 | 188,917 | +0.01(+0.01%) |
Aug 14, 2017 | 96.46 | 97.43 | 95.77 | 96.24 | 240,158 | +0.63(+0.66%) |
Aug 11, 2017 | 95.18 | 96.20 | 94.30 | 95.61 | 167,789 | +0.60(+0.63%) |
Aug 10, 2017 | 96.13 | 96.27 | 94.78 | 95.01 | 254,358 | -1.59(-1.64%) |
Aug 09, 2017 | 96.47 | 97.31 | 95.87 | 96.60 | 207,620 | -0.34(-0.35%) |
Aug 08, 2017 | 97.19 | 98.21 | 96.71 | 96.94 | 206,572 | -0.25(-0.25%) |
Aug 07, 2017 | 96.32 | 97.54 | 95.51 | 97.19 | 233,585 | +1.15(+1.20%) |
Aug 04, 2017 | 96.08 | 96.88 | 95.47 | 96.03 | 198,955 | +0.10(+0.11%) |
Aug 03, 2017 | 96.20 | 97.21 | 95.28 | 95.93 | 260,067 | -0.40(-0.41%) |
Aug 02, 2017 | 97.82 | 97.83 | 95.64 | 96.33 | 245,825 | -1.27(-1.30%) |
Aug 01, 2017 | 97.28 | 98.33 | 96.46 | 97.59 | 289,064 | +0.83(+0.86%) |
Jul 31, 2017 | 97.03 | 98.11 | 96.14 | 96.76 | 234,046 | -0.28(-0.29%) |
Jul 28, 2017 | 98.26 | 98.26 | 96.73 | 97.04 | 237,874 | -1.85(-1.87%) |
Jul 27, 2017 | 96.08 | 101.68 | 94.09 | 98.90 | 622,042 | -2.09(-2.07%) |
Jul 26, 2017 | 99.92 | 102.01 | 99.13 | 100.99 | 409,445 | +1.76(+1.77%) |
Jul 25, 2017 | 99.24 | 99.54 | 98.25 | 99.23 | 389,041 | +0.08(+0.08%) |
Jul 24, 2017 | 98.02 | 99.27 | 97.82 | 99.15 | 276,292 | +1.04(+1.06%) |
Jul 21, 2017 | 99.38 | 99.38 | 97.78 | 98.11 | 251,033 | -1.18(-1.19%) |
Jul 20, 2017 | 99.42 | 98.17 | 99.30 | 134,775 | +1.31(+1.34%) | |
Jul 19, 2017 | 96.57 | 98.30 | 96.42 | 97.98 | 183,488 | +1.87(+1.95%) |
Jul 18, 2017 | 95.28 | 96.33 | 94.84 | 96.11 | 179,128 | +0.57(+0.59%) |
Jul 17, 2017 | 95.59 | 96.31 | 94.59 | 95.54 | 247,371 | +0.23(+0.24%) |
Jul 14, 2017 | 94.81 | 95.56 | 94.58 | 95.31 | 148,418 | +0.74(+0.78%) |
Jul 13, 2017 | 94.80 | 94.94 | 93.51 | 94.58 | 204,080 | -0.13(-0.14%) |
Jul 12, 2017 | 94.23 | 95.01 | 93.98 | 94.71 | 145,711 | +1.35(+1.45%) |
Jul 11, 2017 | 92.46 | 93.60 | 92.06 | 93.36 | 275,799 | +0.89(+0.96%) |
Jul 10, 2017 | 92.92 | 93.13 | 91.92 | 92.47 | 256,491 | -0.24(-0.26%) |
Jul 07, 2017 | 90.62 | 92.85 | 90.34 | 92.70 | 396,090 | +2.58(+2.86%) |
Jul 06, 2017 | 89.57 | 91.04 | 89.14 | 90.12 | 188,835 | -0.42(-0.46%) |
Jul 05, 2017 | 89.15 | 91.33 | 89.14 | 90.54 | 275,641 | +1.42(+1.59%) |
Jul 03, 2017 | 91.64 | 91.91 | 89.12 | 89.12 | 159,539 | -2.04(-2.24%) |
Jun 30, 2017 | 91.94 | 92.63 | 91.11 | 91.16 | 252,446 | -0.68(-0.74%) |
Jun 29, 2017 | 93.20 | 94.57 | 90.21 | 91.84 | 315,833 | -1.81(-1.93%) |
Jun 28, 2017 | 91.99 | 93.78 | 90.89 | 93.65 | 337,999 | +2.26(+2.47%) |
Jun 27, 2017 | 93.81 | 93.81 | 91.24 | 91.39 | 550,118 | -2.52(-2.68%) |
Jun 26, 2017 | 93.43 | 95.55 | 93.37 | 93.91 | 907,388 | +0.88(+0.94%) |
Jun 23, 2017 | 91.71 | 93.22 | 91.32 | 93.03 | 311,424 | +1.43(+1.57%) |
Jun 22, 2017 | 91.86 | 92.16 | 90.83 | 91.60 | 126,964 | -0.47(-0.51%) |
Jun 21, 2017 | 91.67 | 92.65 | 91.19 | 92.07 | 155,766 | +1.09(+1.20%) |
Jun 20, 2017 | 92.64 | 93.20 | 90.88 | 90.97 | 356,079 | -1.82(-1.96%) |
Jun 19, 2017 | 97.20 | 97.21 | 92.10 | 92.80 | 179,631 | +1.08(+1.17%) |
Jun 16, 2017 | 90.40 | 92.11 | 90.21 | 91.72 | 415,821 | +0.74(+0.81%) |
Jun 15, 2017 | 89.40 | 91.21 | 89.40 | 90.98 | 212,025 | -0.05(-0.05%) |
Jun 14, 2017 | 92.73 | 93.56 | 90.12 | 91.03 | 175,121 | -1.52(-1.64%) |
Jun 13, 2017 | 92.66 | 94.26 | 91.82 | 92.55 | 251,236 | +0.69(+0.75%) |
Jun 12, 2017 | 91.14 | 93.33 | 88.42 | 91.86 | 365,199 | -0.56(-0.60%) |
Jun 09, 2017 | 97.85 | 98.07 | 91.20 | 92.42 | 351,706 | -5.11(-5.24%) |
Jun 08, 2017 | 96.54 | 97.69 | 95.35 | 97.53 | 243,517 | +1.47(+1.53%) |
Jun 07, 2017 | 95.51 | 96.85 | 95.14 | 96.06 | 240,803 | +0.91(+0.95%) |
Jun 06, 2017 | 94.72 | 96.21 | 94.39 | 95.15 | 256,325 | -0.17(-0.18%) |
Jun 05, 2017 | 95.13 | 95.78 | 94.45 | 95.32 | 244,542 | +0.20(+0.21%) |
Jun 02, 2017 | 93.51 | 95.46 | 92.99 | 95.13 | 382,850 | +2.09(+2.24%) |
Jun 01, 2017 | 93.14 | 93.31 | 92.38 | 93.04 | 223,994 | +0.37(+0.40%) |
May 31, 2017 | 92.96 | 93.11 | 91.62 | 92.67 | 165,559 | +0.36(+0.39%) |
May 30, 2017 | 92.70 | 93.36 | 92.03 | 92.31 | 225,232 | -0.18(-0.19%) |
May 26, 2017 | 92.12 | 92.80 | 91.13 | 92.49 | 123,041 | +0.33(+0.36%) |
May 25, 2017 | 92.33 | 92.81 | 91.64 | 92.16 | 124,386 | +0.22(+0.24%) |
May 24, 2017 | 90.07 | 92.24 | 89.73 | 91.95 | 258,343 | +2.26(+2.51%) |
May 23, 2017 | 90.12 | 90.12 | 88.60 | 89.69 | 144,473 | -0.17(-0.19%) |
May 22, 2017 | 89.95 | 90.50 | 89.59 | 89.86 | 193,667 | +0.11(+0.13%) |
May 19, 2017 | 89.19 | 90.39 | 89.19 | 89.75 | 200,949 | +1.20(+1.35%) |
May 18, 2017 | 87.40 | 89.35 | 86.96 | 88.55 | 278,662 | +0.82(+0.94%) |
May 17, 2017 | 91.30 | 91.90 | 87.66 | 87.73 | 324,292 | -4.95(-5.35%) |
May 16, 2017 | 90.96 | 92.80 | 90.77 | 92.68 | 301,829 | +2.00(+2.21%) |
May 15, 2017 | 89.91 | 91.02 | 89.91 | 90.68 | 273,297 | +1.21(+1.35%) |
May 12, 2017 | 89.88 | 90.39 | 89.14 | 89.47 | 176,387 | -0.69(-0.76%) |
May 11, 2017 | 89.75 | 90.39 | 89.15 | 90.16 | 333,640 | +0.14(+0.16%) |
May 10, 2017 | 88.95 | 90.21 | 88.54 | 90.02 | 382,822 | +1.58(+1.78%) |
May 09, 2017 | 87.61 | 89.16 | 86.47 | 88.44 | 221,200 | +0.98(+1.12%) |
May 08, 2017 | 87.92 | 88.31 | 87.05 | 87.46 | 267,518 | -0.74(-0.83%) |
May 05, 2017 | 88.03 | 88.20 | 86.74 | 88.20 | 224,116 | +0.66(+0.75%) |
May 04, 2017 | 85.93 | 87.61 | 85.88 | 87.54 | 305,488 | +1.83(+2.14%) |
May 03, 2017 | 85.70 | 85.93 | 84.62 | 85.71 | 260,418 | -0.27(-0.32%) |
May 02, 2017 | 86.60 | 86.94 | 85.29 | 85.98 | 258,707 | -0.71(-0.82%) |