Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.20 | 85.20 | 85.20 | 0 | +1.55(+1.86%) | |
Mar 28, 2018 | 84.79 | 85.33 | 83.29 | 83.64 | 1,411,599 | -1.05(-1.24%) |
Mar 27, 2018 | 86.26 | 86.50 | 84.24 | 84.69 | 1,289,973 | -1.17(-1.36%) |
Mar 26, 2018 | 84.74 | 85.96 | 84.03 | 85.85 | 1,528,275 | +2.30(+2.75%) |
Mar 23, 2018 | 86.04 | 86.35 | 83.30 | 83.55 | 1,564,800 | -2.21(-2.58%) |
Mar 22, 2018 | 87.67 | 87.67 | 85.53 | 85.76 | 1,279,700 | -2.90(-3.27%) |
Mar 21, 2018 | 88.82 | 89.76 | 88.52 | 88.66 | 1,364,816 | +0.03(+0.03%) |
Mar 20, 2018 | 88.46 | 89.69 | 88.31 | 88.63 | 1,129,530 | +0.44(+0.50%) |
Mar 19, 2018 | 88.95 | 89.07 | 87.31 | 88.19 | 948,282 | -0.96(-1.07%) |
Mar 16, 2018 | 89.82 | 89.87 | 88.63 | 89.15 | 2,329,696 | -0.74(-0.82%) |
Mar 15, 2018 | 88.17 | 89.99 | 87.80 | 89.89 | 2,360,385 | +1.89(+2.15%) |
Mar 14, 2018 | 88.54 | 88.86 | 87.51 | 87.99 | 1,411,958 | +0.08(+0.09%) |
Mar 13, 2018 | 88.20 | 89.02 | 87.49 | 87.92 | 1,412,778 | +0.16(+0.18%) |
Mar 12, 2018 | 89.32 | 89.63 | 87.59 | 87.76 | 1,380,404 | -1.54(-1.73%) |
Mar 09, 2018 | 87.94 | 89.31 | 87.55 | 89.30 | 2,025,419 | +2.14(+2.46%) |
Mar 08, 2018 | 86.88 | 87.33 | 86.26 | 87.16 | 1,959,209 | +0.25(+0.29%) |
Mar 07, 2018 | 87.18 | 85.45 | 86.91 | 1,999,675 | +0.24(+0.28%) | |
Mar 06, 2018 | 86.45 | 87.58 | 85.63 | 86.67 | 1,977,893 | +0.77(+0.89%) |
Mar 05, 2018 | 85.50 | 86.31 | 84.73 | 85.90 | 3,565,357 | -0.07(-0.08%) |
Mar 02, 2018 | 84.79 | 86.25 | 83.74 | 85.97 | 2,868,778 | +0.42(+0.49%) |
Mar 01, 2018 | 88.65 | 88.72 | 85.49 | 85.55 | 2,648,839 | -2.92(-3.30%) |
Feb 28, 2018 | 90.21 | 91.05 | 88.46 | 88.47 | 1,823,392 | -1.28(-1.42%) |
Feb 27, 2018 | 90.40 | 91.43 | 89.75 | 89.75 | 1,551,845 | -0.57(-0.63%) |
Feb 26, 2018 | 89.96 | 90.64 | 88.88 | 90.32 | 2,168,738 | +0.50(+0.55%) |
Feb 23, 2018 | 90.64 | 90.80 | 89.24 | 89.82 | 1,559,262 | -0.16(-0.18%) |
Feb 22, 2018 | 89.77 | 89.98 | 1,299,942 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.87 | 90.91 | 88.97 | 89.68 | 2,960,579 | -0.03(-0.03%) |
Feb 20, 2018 | 90.16 | 90.86 | 89.37 | 89.71 | 1,654,042 | -0.99(-1.09%) |
Feb 16, 2018 | 90.69 | 90.69 | 90.69 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.92 | 92.02 | 89.54 | 91.67 | 1,585,900 | +1.61(+1.79%) |
Feb 14, 2018 | 89.36 | 90.40 | 89.36 | 90.06 | 1,859,048 | +0.13(+0.14%) |
Feb 13, 2018 | 90.58 | 89.30 | 89.93 | 1,175,906 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.55 | 91.39 | 89.34 | 90.58 | 1,490,410 | +1.74(+1.96%) |
Feb 09, 2018 | 88.38 | 89.55 | 85.43 | 88.83 | 2,360,427 | +1.55(+1.78%) |
Feb 08, 2018 | 90.79 | 90.94 | 87.22 | 87.28 | 2,119,034 | -3.58(-3.94%) |
Feb 07, 2018 | 91.39 | 93.27 | 90.81 | 90.85 | 2,117,873 | -0.56(-0.61%) |
Feb 06, 2018 | 88.38 | 91.95 | 87.51 | 91.41 | 3,043,768 | +0.27(+0.30%) |
Feb 05, 2018 | 94.19 | 94.92 | 90.01 | 91.14 | 1,607,812 | -3.75(-3.95%) |
Feb 02, 2018 | 95.62 | 96.11 | 94.72 | 94.89 | 2,610,922 | -1.35(-1.41%) |
Feb 01, 2018 | 94.00 | 97.31 | 93.90 | 96.24 | 3,633,953 | +1.96(+2.08%) |
Jan 31, 2018 | 93.03 | 94.43 | 90.97 | 94.28 | 4,422,258 | +2.09(+2.27%) |
Jan 30, 2018 | 93.07 | 93.38 | 91.44 | 92.19 | 2,521,782 | -1.34(-1.43%) |
Jan 29, 2018 | 93.29 | 94.81 | 93.25 | 93.52 | 2,048,074 | +0.05(+0.05%) |
Jan 26, 2018 | 91.65 | 93.51 | 91.16 | 93.47 | 1,625,416 | +2.24(+2.46%) |
Jan 25, 2018 | 92.31 | 92.31 | 90.53 | 91.23 | 1,075,211 | -0.41(-0.45%) |
Jan 24, 2018 | 91.85 | 93.00 | 91.35 | 91.64 | 1,745,193 | +0.21(+0.23%) |
Jan 23, 2018 | 90.94 | 91.51 | 90.00 | 91.43 | 1,627,158 | +1.92(+2.15%) |
Jan 22, 2018 | 90.39 | 90.50 | 88.96 | 89.51 | 1,200,774 | -1.09(-1.20%) |
Jan 19, 2018 | 90.47 | 90.71 | 89.79 | 90.60 | 1,147,458 | +0.60(+0.66%) |
Jan 18, 2018 | 89.58 | 90.78 | 89.22 | 90.00 | 1,242,193 | +0.15(+0.17%) |
Jan 17, 2018 | 90.14 | 90.39 | 89.41 | 89.85 | 1,170,504 | -0.08(-0.09%) |
Jan 16, 2018 | 91.54 | 91.59 | 89.65 | 89.93 | 1,455,413 | -0.84(-0.92%) |
Jan 12, 2018 | 90.76 | 90.76 | 90.76 | 0 | -0.89(-0.97%) | |
Jan 11, 2018 | 90.66 | 92.25 | 90.46 | 91.65 | 1,904,834 | +1.01(+1.11%) |
Jan 10, 2018 | 90.54 | 90.76 | 89.77 | 90.64 | 1,500,788 | +0.09(+0.10%) |
Jan 09, 2018 | 90.40 | 90.97 | 90.10 | 90.56 | 1,778,582 | +0.47(+0.52%) |
Jan 08, 2018 | 89.71 | 90.60 | 89.53 | 90.09 | 1,983,872 | +0.71(+0.79%) |
Jan 05, 2018 | 90.33 | 90.53 | 89.01 | 89.38 | 1,401,706 | -0.68(-0.75%) |
Jan 04, 2018 | 89.74 | 90.93 | 89.58 | 90.06 | 1,296,808 | +0.44(+0.49%) |
Jan 03, 2018 | 88.34 | 89.73 | 88.13 | 89.62 | 1,290,109 | +1.20(+1.35%) |
Jan 02, 2018 | 89.40 | 89.62 | 87.48 | 88.42 | 1,906,525 | -0.44(-0.49%) |
Dec 29, 2017 | 88.86 | 88.86 | 88.86 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 89.11 | 89.11 | 88.17 | 88.90 | 661,471 | +0.12(+0.13%) |
Dec 27, 2017 | 89.12 | 89.14 | 88.66 | 88.78 | 765,013 | -0.10(-0.11%) |
Dec 26, 2017 | 89.51 | 89.51 | 88.68 | 88.88 | 526,580 | -0.56(-0.62%) |
Dec 22, 2017 | 90.25 | 90.31 | 88.80 | 89.44 | 1,308,585 | -0.61(-0.67%) |
Dec 21, 2017 | 87.35 | 90.37 | 87.09 | 90.05 | 3,237,698 | +3.16(+3.63%) |
Dec 20, 2017 | 87.02 | 87.48 | 86.40 | 86.89 | 1,092,402 | +0.47(+0.54%) |
Dec 19, 2017 | 86.68 | 86.96 | 85.97 | 86.42 | 1,161,288 | +0.10(+0.12%) |
Dec 18, 2017 | 86.72 | 87.51 | 86.25 | 86.32 | 1,497,201 | -0.11(-0.13%) |
Dec 15, 2017 | 86.56 | 87.08 | 85.93 | 86.43 | 2,861,602 | +0.72(+0.84%) |
Dec 14, 2017 | 87.19 | 87.57 | 85.69 | 85.71 | 1,197,140 | -1.10(-1.26%) |
Dec 13, 2017 | 86.13 | 87.16 | 85.38 | 86.81 | 1,999,664 | +0.75(+0.87%) |
Dec 12, 2017 | 86.06 | 87.79 | 86.00 | 86.06 | 1,605,218 | -1.43(-1.64%) |
Dec 11, 2017 | 87.23 | 88.12 | 87.23 | 87.50 | 2,357,387 | +0.21(+0.24%) |
Dec 08, 2017 | 87.29 | 88.71 | 86.75 | 87.29 | 2,186,818 | +1.31(+1.52%) |
Dec 07, 2017 | 85.71 | 86.90 | 85.27 | 85.98 | 1,468,895 | +0.04(+0.05%) |
Dec 06, 2017 | 83.99 | 86.28 | 83.40 | 85.94 | 2,451,002 | +1.67(+1.99%) |
Dec 05, 2017 | 84.96 | 85.23 | 84.04 | 84.27 | 2,013,092 | -0.54(-0.63%) |
Dec 04, 2017 | 86.68 | 86.94 | 84.80 | 84.81 | 2,404,675 | -1.09(-1.26%) |
Dec 01, 2017 | 87.13 | 87.63 | 84.79 | 85.89 | 1,763,337 | -1.40(-1.61%) |
Nov 30, 2017 | 86.02 | 87.90 | 85.91 | 87.30 | 2,404,019 | +1.54(+1.80%) |
Nov 29, 2017 | 86.79 | 86.85 | 85.37 | 85.75 | 1,833,193 | -0.58(-0.67%) |
Nov 28, 2017 | 84.66 | 86.75 | 84.16 | 86.33 | 2,424,906 | +1.91(+2.27%) |
Nov 27, 2017 | 83.92 | 84.69 | 83.87 | 84.42 | 1,268,549 | +0.50(+0.59%) |
Nov 24, 2017 | 84.57 | 84.64 | 83.65 | 83.92 | 693,015 | -0.36(-0.43%) |
Nov 22, 2017 | 85.04 | 85.14 | 84.19 | 84.28 | 1,185,403 | -0.69(-0.81%) |
Nov 21, 2017 | 84.81 | 85.17 | 84.15 | 84.97 | 1,775,188 | +0.55(+0.65%) |
Nov 20, 2017 | 85.05 | 85.66 | 84.36 | 84.42 | 1,594,152 | -0.39(-0.46%) |
Nov 17, 2017 | 84.32 | 85.00 | 83.84 | 84.81 | 1,334,450 | -0.14(-0.16%) |
Nov 16, 2017 | 83.59 | 85.12 | 83.56 | 84.95 | 1,753,418 | +1.89(+2.28%) |
Nov 15, 2017 | 83.73 | 83.86 | 82.99 | 83.05 | 1,548,641 | -1.33(-1.58%) |
Nov 14, 2017 | 84.24 | 84.96 | 84.14 | 84.39 | 1,762,307 | -0.06(-0.07%) |
Nov 13, 2017 | 84.17 | 84.96 | 84.07 | 84.45 | 1,687,615 | -0.20(-0.24%) |
Nov 10, 2017 | 83.64 | 84.82 | 83.46 | 84.65 | 1,391,204 | +0.55(+0.65%) |
Nov 09, 2017 | 84.71 | 84.89 | 83.50 | 84.10 | 1,572,996 | -1.27(-1.48%) |
Nov 08, 2017 | 85.31 | 85.59 | 84.31 | 85.36 | 1,487,639 | +0.12(+0.14%) |
Nov 07, 2017 | 86.09 | 86.16 | 84.85 | 85.24 | 1,512,359 | -0.59(-0.68%) |
Nov 06, 2017 | 86.00 | 86.93 | 85.43 | 85.83 | 1,601,226 | -0.10(-0.12%) |
Nov 03, 2017 | 86.88 | 87.38 | 85.49 | 85.93 | 3,002,447 | -1.34(-1.54%) |
Nov 02, 2017 | 87.23 | 87.79 | 85.71 | 87.28 | 2,533,775 | +0.07(+0.08%) |
Nov 01, 2017 | 88.92 | 89.05 | 87.01 | 87.21 | 1,715,670 | -1.07(-1.21%) |
Oct 31, 2017 | 88.38 | 88.87 | 87.67 | 88.27 | 2,999,101 | -0.28(-0.31%) |
Oct 30, 2017 | 90.55 | 90.78 | 88.54 | 88.55 | 1,906,150 | -2.26(-2.49%) |
Oct 27, 2017 | 89.26 | 90.93 | 89.01 | 90.81 | 2,449,235 | +0.49(+0.54%) |
Oct 26, 2017 | 91.71 | 92.14 | 90.27 | 90.33 | 2,153,244 | -0.66(-0.72%) |
Oct 25, 2017 | 90.25 | 93.16 | 88.89 | 90.98 | 4,851,736 | -4.27(-4.49%) |
Oct 24, 2017 | 94.03 | 95.88 | 93.59 | 95.26 | 2,528,505 | +1.84(+1.97%) |
Oct 23, 2017 | 93.08 | 94.98 | 92.86 | 93.41 | 2,092,602 | +0.25(+0.27%) |
Oct 20, 2017 | 91.35 | 93.18 | 91.21 | 93.17 | 1,548,363 | +2.42(+2.67%) |
Oct 19, 2017 | 90.56 | 90.78 | 90.01 | 90.74 | 1,675,288 | -0.14(-0.15%) |
Oct 18, 2017 | 90.88 | 91.11 | 90.41 | 90.88 | 1,131,386 | +0.12(+0.13%) |
Oct 17, 2017 | 90.30 | 90.86 | 89.88 | 90.76 | 1,711,292 | -0.20(-0.22%) |
Oct 16, 2017 | 91.28 | 91.28 | 90.57 | 90.96 | 1,138,514 | -0.02(-0.02%) |
Oct 13, 2017 | 91.52 | 91.90 | 90.88 | 90.98 | 780,287 | -0.06(-0.07%) |
Oct 12, 2017 | 90.96 | 91.66 | 90.76 | 91.04 | 1,505,790 | -0.05(-0.05%) |
Oct 11, 2017 | 91.11 | 91.18 | 90.69 | 91.09 | 1,219,830 | +0.05(+0.05%) |
Oct 10, 2017 | 92.03 | 92.03 | 90.56 | 91.04 | 972,860 | -0.68(-0.74%) |
Oct 09, 2017 | 91.66 | 92.42 | 91.50 | 91.72 | 1,259,326 | +0.01(+0.01%) |
Oct 06, 2017 | 90.76 | 92.43 | 90.58 | 91.71 | 2,161,859 | +1.16(+1.28%) |
Oct 05, 2017 | 90.38 | 90.86 | 90.07 | 90.56 | 1,438,034 | +0.43(+0.48%) |
Oct 04, 2017 | 89.56 | 90.79 | 89.56 | 90.13 | 1,536,654 | +0.32(+0.35%) |
Oct 03, 2017 | 89.62 | 89.81 | 89.08 | 89.81 | 1,172,951 | +0.18(+0.20%) |
Oct 02, 2017 | 89.04 | 89.67 | 88.55 | 89.63 | 1,685,109 | +0.79(+0.89%) |
Sep 29, 2017 | 87.85 | 89.14 | 87.75 | 88.84 | 1,770,954 | +0.99(+1.12%) |
Sep 28, 2017 | 87.59 | 87.97 | 87.04 | 87.86 | 1,244,616 | +0.13(+0.15%) |
Sep 27, 2017 | 87.49 | 87.73 | 1,637,669 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.52 | 88.83 | 88.04 | 88.42 | 1,371,328 | -0.10(-0.11%) |
Sep 25, 2017 | 88.68 | 88.97 | 87.57 | 88.52 | 1,726,101 | -0.07(-0.08%) |
Sep 22, 2017 | 88.77 | 89.13 | 88.06 | 88.59 | 1,623,637 | -0.32(-0.36%) |
Sep 21, 2017 | 88.98 | 89.33 | 88.79 | 88.91 | 1,294,045 | -0.06(-0.07%) |
Sep 20, 2017 | 88.77 | 89.28 | 88.19 | 88.97 | 1,589,630 | -1.16(-1.28%) |
Sep 19, 2017 | 90.23 | 91.16 | 90.05 | 90.13 | 1,921,911 | -0.05(-0.06%) |
Sep 18, 2017 | 89.40 | 90.24 | 89.27 | 90.18 | 1,469,065 | +1.07(+1.20%) |
Sep 15, 2017 | 89.21 | 89.57 | 88.63 | 89.11 | 2,458,038 | -0.58(-0.64%) |
Sep 14, 2017 | 89.76 | 89.97 | 88.77 | 89.69 | 1,836,910 | -0.35(-0.39%) |
Sep 13, 2017 | 89.28 | 90.47 | 89.08 | 90.04 | 1,499,803 | +0.36(+0.40%) |
Sep 12, 2017 | 88.68 | 90.13 | 88.65 | 89.68 | 1,940,429 | +1.48(+1.68%) |
Sep 11, 2017 | 87.76 | 88.20 | 87.05 | 88.19 | 1,984,342 | +1.06(+1.21%) |
Sep 08, 2017 | 84.48 | 88.29 | 84.26 | 87.14 | 2,991,902 | +2.39(+2.82%) |
Sep 07, 2017 | 83.81 | 84.81 | 82.99 | 84.75 | 1,730,458 | +0.67(+0.79%) |
Sep 06, 2017 | 85.03 | 85.43 | 83.63 | 84.08 | 1,712,846 | -0.39(-0.46%) |
Sep 05, 2017 | 84.63 | 85.15 | 84.28 | 84.47 | 1,579,416 | -0.30(-0.35%) |
Sep 01, 2017 | 85.58 | 85.76 | 84.74 | 84.77 | 1,210,161 | -0.31(-0.36%) |
Aug 31, 2017 | 85.56 | 85.66 | 84.32 | 85.08 | 2,184,051 | -0.14(-0.16%) |
Aug 30, 2017 | 83.73 | 85.50 | 83.48 | 85.22 | 1,527,005 | +1.25(+1.48%) |
Aug 29, 2017 | 83.09 | 84.01 | 82.76 | 83.97 | 1,557,266 | +0.42(+0.50%) |
Aug 28, 2017 | 84.69 | 84.69 | 83.38 | 83.55 | 1,415,799 | -0.77(-0.91%) |
Aug 25, 2017 | 83.97 | 84.82 | 83.97 | 84.32 | 1,176,215 | +0.86(+1.03%) |
Aug 24, 2017 | 84.28 | 84.48 | 83.30 | 83.46 | 1,556,814 | -0.63(-0.75%) |
Aug 23, 2017 | 85.36 | 85.75 | 84.02 | 84.09 | 1,515,495 | -1.71(-2.00%) |
Aug 22, 2017 | 84.88 | 86.02 | 84.88 | 85.80 | 654,659 | +0.99(+1.16%) |
Aug 21, 2017 | 84.78 | 85.03 | 84.45 | 84.82 | 833,600 | -0.05(-0.06%) |
Aug 18, 2017 | 85.15 | 85.88 | 84.58 | 84.87 | 1,338,819 | -0.28(-0.33%) |
Aug 17, 2017 | 86.01 | 86.49 | 85.06 | 85.15 | 1,555,661 | -1.28(-1.48%) |
Aug 16, 2017 | 86.12 | 86.55 | 85.92 | 86.42 | 1,417,142 | +0.54(+0.63%) |
Aug 15, 2017 | 85.60 | 86.39 | 85.59 | 85.88 | 1,331,581 | +0.29(+0.34%) |
Aug 14, 2017 | 85.46 | 85.99 | 85.40 | 85.59 | 1,163,868 | +0.82(+0.96%) |
Aug 11, 2017 | 84.46 | 85.22 | 84.30 | 84.78 | 2,030,989 | +0.11(+0.13%) |
Aug 10, 2017 | 86.34 | 86.75 | 84.60 | 84.67 | 2,458,997 | -2.27(-2.61%) |
Aug 09, 2017 | 86.97 | 87.28 | 86.56 | 86.94 | 883,020 | -0.24(-0.27%) |
Aug 08, 2017 | 87.71 | 87.80 | 87.00 | 87.18 | 1,151,217 | -0.60(-0.68%) |
Aug 07, 2017 | 87.79 | 87.94 | 87.19 | 87.78 | 1,349,599 | -0.08(-0.09%) |
Aug 04, 2017 | 86.77 | 87.84 | 86.52 | 87.86 | 1,548,295 | +1.44(+1.67%) |
Aug 03, 2017 | 86.96 | 87.25 | 85.85 | 86.41 | 1,995,673 | -0.42(-0.48%) |
Aug 02, 2017 | 85.73 | 86.94 | 85.73 | 86.83 | 2,460,852 | +0.66(+0.76%) |
Aug 01, 2017 | 87.76 | 88.13 | 85.80 | 86.17 | 2,275,737 | -1.38(-1.58%) |
Jul 31, 2017 | 88.47 | 89.06 | 87.43 | 87.56 | 1,449,920 | -0.66(-0.75%) |
Jul 28, 2017 | 87.29 | 88.43 | 86.73 | 88.21 | 1,614,719 | +0.76(+0.87%) |
Jul 27, 2017 | 86.64 | 87.88 | 86.60 | 87.46 | 2,207,313 | +0.84(+0.97%) |
Jul 26, 2017 | 89.09 | 89.09 | 85.47 | 86.62 | 4,813,361 | -3.52(-3.90%) |
Jul 25, 2017 | 91.50 | 91.50 | 90.14 | 90.14 | 1,594,563 | -0.58(-0.64%) |
Jul 24, 2017 | 91.13 | 91.26 | 90.50 | 90.71 | 1,471,323 | -0.62(-0.68%) |
Jul 21, 2017 | 91.39 | 91.84 | 90.86 | 91.33 | 1,203,404 | -0.51(-0.55%) |
Jul 20, 2017 | 92.86 | 91.37 | 91.84 | 1,399,648 | -1.02(-1.09%) | |
Jul 19, 2017 | 92.41 | 92.94 | 91.87 | 92.86 | 1,256,529 | +0.74(+0.80%) |
Jul 18, 2017 | 92.39 | 92.68 | 91.69 | 92.12 | 1,214,654 | -0.61(-0.66%) |
Jul 17, 2017 | 92.35 | 92.92 | 91.21 | 92.73 | 1,440,972 | +0.24(+0.26%) |
Jul 14, 2017 | 92.47 | 92.62 | 91.58 | 92.49 | 1,278,133 | -0.02(-0.02%) |
Jul 13, 2017 | 93.20 | 93.45 | 92.03 | 92.51 | 1,204,074 | -0.66(-0.71%) |
Jul 12, 2017 | 93.27 | 94.01 | 93.09 | 93.17 | 1,240,878 | +0.60(+0.65%) |
Jul 11, 2017 | 93.19 | 93.34 | 92.18 | 92.57 | 1,350,207 | -0.82(-0.87%) |
Jul 10, 2017 | 92.92 | 94.04 | 92.83 | 93.38 | 1,306,420 | +0.48(+0.51%) |
Jul 07, 2017 | 91.83 | 93.18 | 91.14 | 92.91 | 1,860,704 | +1.13(+1.23%) |
Jul 06, 2017 | 91.62 | 92.20 | 91.39 | 91.78 | 1,702,512 | -0.04(-0.04%) |
Jul 05, 2017 | 91.05 | 91.92 | 90.98 | 91.82 | 1,105,570 | +0.72(+0.79%) |
Jul 03, 2017 | 91.37 | 91.65 | 91.07 | 91.10 | 757,516 | +0.05(+0.05%) |
Jun 30, 2017 | 90.35 | 91.55 | 90.18 | 91.05 | 1,175,002 | +1.02(+1.13%) |
Jun 29, 2017 | 91.31 | 91.45 | 89.41 | 90.04 | 1,534,574 | -1.26(-1.38%) |
Jun 28, 2017 | 90.68 | 91.49 | 90.51 | 91.29 | 1,349,863 | +1.12(+1.24%) |
Jun 27, 2017 | 90.56 | 90.82 | 89.86 | 90.18 | 1,593,802 | -0.42(-0.46%) |
Jun 26, 2017 | 91.02 | 91.51 | 90.55 | 90.60 | 2,316,340 | -0.15(-0.16%) |
Jun 23, 2017 | 90.40 | 91.07 | 90.00 | 90.74 | 1,832,015 | +0.36(+0.40%) |
Jun 22, 2017 | 90.22 | 90.64 | 90.06 | 90.39 | 1,285,836 | +0.24(+0.27%) |
Jun 21, 2017 | 91.24 | 91.44 | 90.00 | 90.15 | 1,979,711 | -0.77(-0.84%) |
Jun 20, 2017 | 91.74 | 91.98 | 90.79 | 90.91 | 1,648,112 | -1.34(-1.45%) |
Jun 19, 2017 | 92.30 | 92.83 | 92.02 | 92.25 | 1,960,582 | +0.25(+0.27%) |
Jun 16, 2017 | 89.67 | 92.00 | 89.56 | 92.00 | 4,143,459 | +2.47(+2.76%) |
Jun 15, 2017 | 87.68 | 89.53 | 87.61 | 89.53 | 1,140,164 | +1.17(+1.32%) |
Jun 14, 2017 | 89.73 | 89.84 | 87.96 | 88.36 | 1,734,502 | -0.98(-1.09%) |
Jun 13, 2017 | 87.81 | 89.34 | 87.64 | 89.34 | 1,829,097 | +1.82(+2.08%) |
Jun 12, 2017 | 87.78 | 87.99 | 87.38 | 87.52 | 1,653,642 | -0.27(-0.31%) |
Jun 09, 2017 | 87.68 | 88.04 | 87.33 | 87.79 | 1,742,176 | +0.14(+0.16%) |
Jun 08, 2017 | 87.94 | 87.40 | 87.65 | 1,699,570 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.71 | 88.98 | 87.35 | 87.81 | 2,040,264 | -0.78(-0.88%) |
Jun 06, 2017 | 88.54 | 89.06 | 87.76 | 88.58 | 1,366,565 | -0.44(-0.49%) |
Jun 05, 2017 | 89.00 | 89.78 | 88.76 | 89.02 | 1,895,815 | -0.13(-0.15%) |
Jun 02, 2017 | 89.27 | 89.64 | 88.98 | 89.15 | 1,138,169 | -0.12(-0.13%) |
Jun 01, 2017 | 89.64 | 89.66 | 88.59 | 89.27 | 1,375,576 | +0.00(+0.00%) |
May 31, 2017 | 88.45 | 89.42 | 88.10 | 89.27 | 1,556,080 | +0.41(+0.46%) |
May 30, 2017 | 88.80 | 89.06 | 88.21 | 88.86 | 888,813 | -0.16(-0.18%) |
May 26, 2017 | 88.75 | 89.50 | 88.75 | 89.02 | 660,391 | +0.04(+0.04%) |
May 25, 2017 | 88.72 | 89.14 | 88.25 | 88.98 | 992,136 | +0.79(+0.89%) |
May 24, 2017 | 88.89 | 89.33 | 88.04 | 88.19 | 2,121,794 | -0.51(-0.57%) |
May 23, 2017 | 89.11 | 89.32 | 88.35 | 88.70 | 1,145,489 | -0.20(-0.22%) |
May 22, 2017 | 89.48 | 89.58 | 88.60 | 88.90 | 1,171,919 | -0.01(-0.01%) |
May 19, 2017 | 88.53 | 89.41 | 87.94 | 88.91 | 1,427,996 | +1.07(+1.21%) |
May 18, 2017 | 86.97 | 88.47 | 86.36 | 87.85 | 1,561,297 | +0.46(+0.52%) |
May 17, 2017 | 88.48 | 88.06 | 87.18 | 87.39 | 1,769,240 | -1.10(-1.24%) |
May 16, 2017 | 88.65 | 88.75 | 88.04 | 88.48 | 1,330,040 | +0.28(+0.32%) |
May 15, 2017 | 87.80 | 88.38 | 87.69 | 88.20 | 1,300,752 | +0.52(+0.59%) |
May 12, 2017 | 87.94 | 88.05 | 87.53 | 87.69 | 1,665,835 | -0.42(-0.48%) |
May 11, 2017 | 88.11 | 88.25 | 87.04 | 88.10 | 1,609,985 | -0.09(-0.10%) |
May 10, 2017 | 89.03 | 89.20 | 87.11 | 88.19 | 3,069,992 | -0.84(-0.94%) |
May 09, 2017 | 89.21 | 89.54 | 88.80 | 89.03 | 1,108,628 | -0.04(-0.04%) |
May 08, 2017 | 89.55 | 89.82 | 88.87 | 89.07 | 1,457,663 | -0.61(-0.68%) |
May 05, 2017 | 89.72 | 89.84 | 89.23 | 89.68 | 1,051,751 | +0.19(+0.21%) |
May 04, 2017 | 89.08 | 89.54 | 88.57 | 89.49 | 1,418,958 | +0.72(+0.81%) |
May 03, 2017 | 88.60 | 88.96 | 88.28 | 88.77 | 1,474,038 | -0.20(-0.22%) |
May 02, 2017 | 88.70 | 89.08 | 88.37 | 88.97 | 1,372,340 | +0.52(+0.59%) |
May 01, 2017 | 88.70 | 88.70 | 87.67 | 88.45 | 1,443,023 | +0.03(+0.03%) |
Apr 28, 2017 | 89.04 | 89.24 | 88.08 | 88.42 | 1,761,998 | -0.50(-0.56%) |
Apr 27, 2017 | 88.38 | 89.42 | 88.21 | 88.92 | 2,082,440 | +0.57(+0.64%) |
Apr 26, 2017 | 86.55 | 88.73 | 86.14 | 88.35 | 3,165,459 | +3.01(+3.53%) |
Apr 25, 2017 | 84.61 | 85.63 | 84.36 | 85.34 | 2,356,428 | +1.46(+1.75%) |
Apr 24, 2017 | 84.08 | 84.65 | 83.09 | 83.88 | 1,627,118 | +1.16(+1.40%) |
Apr 21, 2017 | 82.67 | 83.08 | 82.23 | 82.72 | 1,513,083 | +0.28(+0.34%) |
Apr 20, 2017 | 82.10 | 82.95 | 81.64 | 82.45 | 1,724,442 | +0.90(+1.10%) |
Apr 19, 2017 | 82.08 | 82.30 | 81.23 | 81.55 | 1,693,453 | -0.08(-0.10%) |
Apr 18, 2017 | 81.40 | 81.91 | 80.95 | 81.63 | 1,913,339 | -0.31(-0.38%) |
Apr 17, 2017 | 81.93 | 82.09 | 81.49 | 81.94 | 2,005,345 | +0.38(+0.46%) |
Apr 13, 2017 | 81.73 | 83.02 | 81.52 | 81.56 | 2,408,164 | -0.43(-0.52%) |
Apr 12, 2017 | 83.27 | 83.27 | 81.73 | 81.99 | 2,267,759 | -1.36(-1.63%) |
Apr 11, 2017 | 82.87 | 83.68 | 82.45 | 83.34 | 1,823,866 | +0.40(+0.48%) |
Apr 10, 2017 | 82.31 | 83.42 | 82.28 | 82.94 | 1,768,687 | +0.63(+0.76%) |
Apr 07, 2017 | 82.19 | 82.79 | 82.06 | 82.32 | 1,729,780 | -0.05(-0.06%) |
Apr 06, 2017 | 81.65 | 83.09 | 81.44 | 82.37 | 1,766,101 | +0.80(+0.98%) |
Apr 05, 2017 | 81.37 | 82.81 | 81.29 | 81.57 | 2,571,627 | +0.39(+0.48%) |
Apr 04, 2017 | 80.84 | 81.23 | 80.36 | 81.18 | 1,290,854 | +0.26(+0.32%) |