Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 100.07 | 100.07 | 100.07 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.33 | 99.82 | 98.14 | 98.55 | 2,918,698 | -0.44(-0.45%) |
Mar 27, 2018 | 100.89 | 101.62 | 98.46 | 98.99 | 8,445,546 | -1.59(-1.58%) |
Mar 26, 2018 | 97.84 | 100.85 | 97.84 | 100.58 | 9,632,682 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.91 | 96.24 | 96.30 | 3,920,540 | -3.47(-3.48%) |
Mar 22, 2018 | 101.51 | 102.01 | 99.71 | 99.77 | 2,466,852 | -2.84(-2.77%) |
Mar 21, 2018 | 101.90 | 103.37 | 101.59 | 102.61 | 4,573,229 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.33 | 101.13 | 101.90 | 2,222,575 | +0.95(+0.94%) |
Mar 19, 2018 | 102.38 | 103.09 | 100.13 | 100.95 | 2,418,970 | -2.36(-2.29%) |
Mar 16, 2018 | 103.22 | 103.92 | 102.88 | 103.31 | 3,160,700 | +0.60(+0.58%) |
Mar 15, 2018 | 101.16 | 104.13 | 101.16 | 102.72 | 2,750,189 | +0.33(+0.33%) |
Mar 14, 2018 | 103.71 | 104.03 | 101.83 | 102.38 | 2,137,665 | -1.14(-1.10%) |
Mar 13, 2018 | 104.36 | 104.68 | 103.20 | 103.52 | 1,786,068 | -0.12(-0.12%) |
Mar 12, 2018 | 104.76 | 105.09 | 103.55 | 103.64 | 2,184,393 | -1.15(-1.09%) |
Mar 09, 2018 | 103.79 | 104.82 | 103.37 | 104.79 | 2,068,473 | +1.65(+1.60%) |
Mar 08, 2018 | 101.43 | 103.18 | 101.15 | 103.14 | 1,804,159 | +2.12(+2.10%) |
Mar 07, 2018 | 101.21 | 99.72 | 101.01 | 1,599,906 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.18 | 101.22 | 1,508,018 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.82 | 98.85 | 101.44 | 2,245,021 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.91 | 98.39 | 99.63 | 1,952,785 | -0.17(-0.17%) |
Mar 01, 2018 | 101.14 | 101.68 | 98.91 | 99.79 | 1,991,432 | -1.34(-1.33%) |
Feb 28, 2018 | 102.64 | 102.92 | 101.12 | 101.14 | 1,801,709 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.14 | 102.14 | 1,340,860 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.28 | 103.14 | 103.40 | 1,504,490 | +0.22(+0.21%) |
Feb 23, 2018 | 101.97 | 103.32 | 101.36 | 103.18 | 1,776,919 | +1.95(+1.92%) |
Feb 22, 2018 | 100.92 | 101.23 | 1,378,676 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.63 | 101.24 | 101.82 | 2,072,276 | +0.61(+0.60%) |
Feb 20, 2018 | 101.46 | 102.14 | 100.86 | 101.22 | 1,288,382 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.41 | 98.88 | 101.30 | 2,039,862 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.99 | 96.34 | 98.85 | 1,847,005 | +0.78(+0.80%) |
Feb 13, 2018 | 97.33 | 98.34 | 96.76 | 98.07 | 1,470,294 | +0.15(+0.15%) |
Feb 12, 2018 | 98.20 | 99.33 | 97.38 | 97.92 | 2,325,142 | +0.19(+0.20%) |
Feb 09, 2018 | 95.92 | 98.57 | 94.37 | 97.72 | 4,009,146 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.86 | 94.94 | 3,255,181 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,708 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.61 | 96.73 | 99.06 | 3,849,020 | -1.80(-1.78%) |
Feb 05, 2018 | 104.35 | 104.92 | 99.64 | 100.86 | 3,284,773 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.09 | 103.92 | 103.99 | 3,310,977 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.54 | 105.61 | 2,882,545 | -2.82(-2.60%) |
Jan 31, 2018 | 105.48 | 109.84 | 105.48 | 108.42 | 3,894,285 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.76 | 105.82 | 105.95 | 1,962,372 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.09 | 105.88 | 105.91 | 1,527,785 | -1.38(-1.28%) |
Jan 26, 2018 | 106.40 | 107.56 | 105.86 | 107.28 | 1,328,313 | +1.49(+1.41%) |
Jan 25, 2018 | 106.04 | 106.52 | 105.33 | 105.79 | 1,504,485 | -0.20(-0.19%) |
Jan 24, 2018 | 107.61 | 107.61 | 105.84 | 106.00 | 1,490,996 | -1.09(-1.02%) |
Jan 23, 2018 | 106.86 | 107.68 | 106.48 | 107.08 | 2,951,619 | -0.59(-0.55%) |
Jan 22, 2018 | 106.69 | 107.74 | 106.60 | 107.67 | 1,907,863 | +1.17(+1.09%) |
Jan 19, 2018 | 106.28 | 106.90 | 105.55 | 106.50 | 2,238,513 | +0.47(+0.45%) |
Jan 18, 2018 | 106.63 | 107.78 | 105.72 | 106.03 | 1,552,853 | -1.01(-0.94%) |
Jan 17, 2018 | 105.24 | 107.15 | 104.87 | 107.04 | 2,387,442 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.06 | 103.69 | 104.71 | 2,393,640 | +0.81(+0.78%) |
Jan 12, 2018 | 103.90 | 103.90 | 103.90 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.28 | 103.29 | 101.98 | 102.77 | 1,319,910 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.84 | 102.65 | 103.18 | 2,322,718 | -0.97(-0.93%) |
Jan 09, 2018 | 103.26 | 104.39 | 103.05 | 104.15 | 2,642,368 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 104.00 | 102.95 | 103.43 | 3,059,421 | -0.32(-0.30%) |
Jan 05, 2018 | 103.97 | 104.16 | 102.84 | 103.75 | 1,654,639 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.28 | 103.02 | 103.81 | 1,410,411 | +0.98(+0.95%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.83 | 1,734,833 | +1.10(+1.09%) |
Jan 02, 2018 | 101.76 | 102.13 | 101.08 | 101.72 | 2,797,021 | -1.05(-1.02%) |
Dec 29, 2017 | 102.78 | 102.78 | 102.78 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.13 | 103.13 | 102.28 | 102.88 | 810,752 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.84 | 941,887 | -0.27(-0.26%) |
Dec 26, 2017 | 102.74 | 103.25 | 102.50 | 103.11 | 1,843,911 | +0.61(+0.59%) |
Dec 22, 2017 | 102.89 | 103.45 | 102.27 | 102.50 | 1,288,017 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.74 | 102.58 | 102.96 | 1,420,317 | -0.40(-0.39%) |
Dec 20, 2017 | 103.89 | 104.28 | 103.22 | 103.36 | 1,026,862 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.57 | 103.78 | 2,172,229 | -0.26(-0.25%) |
Dec 18, 2017 | 103.99 | 104.71 | 103.44 | 104.05 | 2,776,168 | +0.39(+0.38%) |
Dec 15, 2017 | 103.27 | 104.09 | 102.03 | 103.65 | 3,747,874 | +1.52(+1.49%) |
Dec 14, 2017 | 102.63 | 103.35 | 101.99 | 102.14 | 1,895,272 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.35 | 102.63 | 1,374,782 | -0.03(-0.03%) |
Dec 12, 2017 | 103.42 | 103.42 | 102.61 | 102.65 | 1,511,202 | -0.67(-0.65%) |
Dec 11, 2017 | 103.49 | 104.02 | 101.93 | 103.33 | 2,260,530 | +1.58(+1.55%) |
Dec 08, 2017 | 102.08 | 102.08 | 101.28 | 101.75 | 1,155,584 | +0.12(+0.12%) |
Dec 07, 2017 | 101.57 | 101.95 | 101.15 | 101.63 | 2,889,421 | +0.52(+0.51%) |
Dec 06, 2017 | 101.99 | 100.77 | 101.11 | 2,393,210 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.31 | 102.31 | 100.55 | 100.90 | 2,631,733 | +0.76(+0.76%) |
Dec 04, 2017 | 100.64 | 100.64 | 99.76 | 100.14 | 3,340,695 | +0.92(+0.93%) |
Dec 01, 2017 | 99.39 | 100.62 | 98.29 | 99.22 | 3,007,534 | -0.62(-0.62%) |
Nov 30, 2017 | 98.55 | 100.11 | 98.48 | 99.84 | 8,367,137 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.86 | 96.66 | 98.85 | 4,495,197 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.07 | 97.01 | 2,550,763 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.07 | 1,681,624 | +0.10(+0.11%) |
Nov 24, 2017 | 96.03 | 96.33 | 95.52 | 95.96 | 995,773 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.13 | 2,416,334 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.22 | 96.44 | 1,977,937 | +0.03(+0.03%) |
Nov 20, 2017 | 96.98 | 97.15 | 96.30 | 96.41 | 1,608,270 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.01 | 96.18 | 96.87 | 2,257,956 | +0.03(+0.03%) |
Nov 16, 2017 | 96.82 | 97.24 | 96.36 | 96.84 | 2,144,335 | +0.32(+0.33%) |
Nov 15, 2017 | 97.87 | 97.89 | 96.28 | 96.52 | 1,782,954 | -1.24(-1.27%) |
Nov 14, 2017 | 97.09 | 97.89 | 96.77 | 97.76 | 2,283,777 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.74 | 96.43 | 97.28 | 4,261,227 | +0.38(+0.40%) |
Nov 10, 2017 | 97.44 | 97.80 | 96.78 | 96.90 | 2,416,612 | -0.77(-0.79%) |
Nov 09, 2017 | 97.73 | 98.69 | 96.62 | 97.66 | 1,736,884 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.93 | 98.14 | 98.21 | 1,677,075 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.48 | 95.46 | 98.35 | 5,051,905 | +1.24(+1.28%) |
Nov 06, 2017 | 97.45 | 97.86 | 96.18 | 97.11 | 3,342,595 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.05 | 97.55 | 97.90 | 3,332,312 | -1.83(-1.84%) |
Nov 02, 2017 | 100.31 | 100.73 | 97.80 | 99.73 | 4,131,768 | -0.92(-0.92%) |
Nov 01, 2017 | 101.53 | 101.85 | 100.04 | 100.66 | 3,154,628 | -0.75(-0.74%) |
Oct 31, 2017 | 101.95 | 102.17 | 101.19 | 101.41 | 2,089,692 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.66 | 102.03 | 1,584,108 | -1.11(-1.07%) |
Oct 27, 2017 | 101.97 | 103.33 | 101.42 | 103.14 | 1,823,584 | +0.83(+0.81%) |
Oct 26, 2017 | 102.28 | 102.79 | 101.80 | 102.31 | 1,841,582 | +0.84(+0.82%) |
Oct 25, 2017 | 101.42 | 101.81 | 100.43 | 101.48 | 2,072,691 | -0.10(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,170 | -0.48(-0.47%) |
Oct 23, 2017 | 101.41 | 102.75 | 100.71 | 102.06 | 2,396,689 | +0.94(+0.93%) |
Oct 20, 2017 | 100.30 | 101.25 | 99.92 | 101.12 | 1,954,864 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.82 | 99.98 | 1,293,847 | +0.60(+0.61%) |
Oct 18, 2017 | 99.17 | 99.85 | 99.04 | 99.37 | 1,612,186 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.55 | 98.77 | 99.19 | 1,570,152 | -0.75(-0.75%) |
Oct 16, 2017 | 99.36 | 100.06 | 99.14 | 99.94 | 1,216,401 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.54 | 99.31 | 1,420,834 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.08 | 1,298,652 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.78 | 98.05 | 98.64 | 1,898,271 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.56 | 98.73 | 99.53 | 1,158,953 | +0.47(+0.48%) |
Oct 09, 2017 | 98.96 | 99.49 | 98.70 | 99.06 | 2,160,460 | +0.08(+0.08%) |
Oct 06, 2017 | 99.01 | 99.20 | 98.21 | 98.98 | 1,919,792 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.24 | 99.06 | 2,188,563 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.17 | 2,185,453 | +0.60(+0.62%) |
Oct 03, 2017 | 95.65 | 96.80 | 95.38 | 96.57 | 2,113,500 | +1.21(+1.27%) |
Oct 02, 2017 | 95.27 | 95.51 | 94.66 | 95.35 | 4,054,203 | +0.00(+0.00%) |
Sep 29, 2017 | 95.17 | 95.72 | 95.07 | 95.35 | 1,405,871 | +0.26(+0.28%) |
Sep 28, 2017 | 95.19 | 95.52 | 94.24 | 95.09 | 2,223,844 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.32 | 95.63 | 4,412,511 | +1.19(+1.27%) |
Sep 26, 2017 | 95.21 | 95.53 | 94.40 | 94.44 | 1,765,781 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.99 | 93.70 | 94.92 | 5,812,038 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.71 | 94.34 | 2,068,695 | +1.19(+1.28%) |
Sep 21, 2017 | 93.40 | 93.65 | 93.08 | 93.15 | 1,731,275 | -0.03(-0.04%) |
Sep 20, 2017 | 93.88 | 94.15 | 92.74 | 93.18 | 2,833,930 | -0.57(-0.60%) |
Sep 19, 2017 | 93.29 | 93.95 | 93.07 | 93.75 | 2,063,184 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.68 | 92.94 | 4,060,477 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.02 | 92.68 | 93.14 | 3,573,237 | -0.01(-0.01%) |
Sep 14, 2017 | 93.02 | 93.53 | 92.75 | 93.15 | 2,206,378 | -0.36(-0.38%) |
Sep 13, 2017 | 94.10 | 94.18 | 93.47 | 93.50 | 2,184,655 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.80 | 94.13 | 3,526,894 | +0.37(+0.39%) |
Sep 11, 2017 | 94.93 | 95.07 | 93.20 | 93.77 | 6,505,739 | -0.79(-0.84%) |
Sep 08, 2017 | 94.56 | 95.46 | 94.12 | 94.56 | 3,582,682 | -0.44(-0.47%) |
Sep 07, 2017 | 94.56 | 95.50 | 94.31 | 95.00 | 4,494,767 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.51 | 93.75 | 5,963,434 | +1.41(+1.52%) |
Sep 05, 2017 | 92.53 | 93.32 | 91.92 | 92.34 | 6,207,280 | -0.80(-0.86%) |
Sep 01, 2017 | 92.43 | 93.34 | 92.28 | 93.14 | 2,530,163 | +0.76(+0.83%) |
Aug 31, 2017 | 92.39 | 92.67 | 91.94 | 92.38 | 2,420,731 | +0.47(+0.51%) |
Aug 30, 2017 | 91.35 | 92.23 | 90.81 | 91.91 | 10,178,179 | +0.70(+0.77%) |
Aug 29, 2017 | 90.23 | 91.40 | 90.03 | 91.21 | 2,943,536 | +0.31(+0.34%) |
Aug 28, 2017 | 91.00 | 91.31 | 90.69 | 90.89 | 1,909,015 | +0.15(+0.16%) |
Aug 25, 2017 | 90.99 | 91.48 | 90.63 | 90.75 | 3,974,807 | +0.00(+0.00%) |
Aug 24, 2017 | 89.89 | 91.28 | 89.68 | 90.75 | 3,505,358 | +0.98(+1.09%) |
Aug 23, 2017 | 89.74 | 90.17 | 89.20 | 89.77 | 15,205,459 | -0.23(-0.25%) |
Aug 22, 2017 | 90.99 | 91.19 | 89.68 | 89.99 | 3,428,812 | +0.72(+0.81%) |
Aug 21, 2017 | 90.69 | 90.96 | 89.23 | 89.27 | 4,975,777 | -1.32(-1.46%) |
Aug 18, 2017 | 90.41 | 91.07 | 89.74 | 90.59 | 6,109,589 | -0.23(-0.26%) |
Aug 17, 2017 | 96.04 | 96.26 | 90.77 | 90.82 | 14,958,697 | -5.57(-5.78%) |
Aug 16, 2017 | 97.02 | 97.08 | 95.92 | 96.39 | 2,903,335 | -0.42(-0.43%) |
Aug 15, 2017 | 95.46 | 96.98 | 94.95 | 96.81 | 6,680,429 | +1.64(+1.72%) |
Aug 14, 2017 | 94.87 | 95.38 | 94.49 | 95.17 | 12,415,077 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.96 | 94.41 | 5,346,895 | -0.08(-0.08%) |
Aug 10, 2017 | 94.40 | 95.30 | 93.62 | 94.49 | 5,625,706 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.53 | 93.76 | 95.15 | 9,669,617 | +1.00(+1.06%) |
Aug 08, 2017 | 97.35 | 97.66 | 93.77 | 94.15 | 11,192,660 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,624,959 | +0.68(+0.70%) |
Aug 04, 2017 | 98.48 | 98.84 | 95.53 | 96.65 | 9,346,550 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.78 | 96.31 | 96.98 | 10,376,907 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.03 | 99.02 | 100.00 | 11,494,564 | -1.33(-1.31%) |
Aug 01, 2017 | 103.07 | 103.58 | 100.93 | 101.32 | 6,468,475 | -1.85(-1.79%) |
Jul 31, 2017 | 102.38 | 105.65 | 102.27 | 103.17 | 9,434,769 | +1.33(+1.30%) |
Jul 28, 2017 | 100.00 | 102.09 | 99.77 | 101.84 | 9,082,545 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.12 | 89.80 | 100.33 | 34,389,380 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.39 | 91.95 | 6,475,305 | +2.43(+2.71%) |
Jul 25, 2017 | 89.97 | 90.28 | 89.12 | 89.52 | 3,724,225 | -0.31(-0.35%) |
Jul 24, 2017 | 90.53 | 90.62 | 88.90 | 89.84 | 6,226,311 | -0.90(-0.99%) |
Jul 21, 2017 | 89.09 | 91.05 | 89.09 | 90.74 | 4,290,086 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.25 | 89.66 | 3,585,513 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.07 | 89.43 | 87.81 | 89.15 | 4,239,560 | +1.25(+1.43%) |
Jul 18, 2017 | 87.58 | 87.96 | 87.21 | 87.90 | 2,740,389 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.24 | 3,629,906 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.84 | 87.94 | 3,270,243 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.09 | 88.00 | 88.18 | 5,428,751 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.77 | 88.79 | 88.93 | 3,557,049 | +0.57(+0.65%) |
Jul 11, 2017 | 89.57 | 89.89 | 87.76 | 88.36 | 5,863,888 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.94 | 6,250,321 | -1.28(-1.41%) |
Jul 07, 2017 | 90.02 | 91.46 | 89.73 | 91.22 | 3,197,320 | +1.47(+1.64%) |
Jul 06, 2017 | 90.03 | 90.03 | 89.19 | 89.75 | 3,140,370 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.34 | 88.40 | 90.30 | 3,269,432 | +1.43(+1.61%) |
Jul 03, 2017 | 89.49 | 88.42 | 88.86 | 1,833,785 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.90 | 3,409,921 | +0.87(+0.99%) |
Jun 29, 2017 | 88.85 | 88.97 | 87.69 | 88.03 | 4,379,435 | -1.06(-1.19%) |
Jun 28, 2017 | 88.33 | 89.23 | 87.25 | 89.09 | 3,382,480 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.03 | 88.06 | 88.07 | 3,321,848 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.74 | 88.01 | 88.68 | 2,780,624 | +0.69(+0.79%) |
Jun 23, 2017 | 88.53 | 87.87 | 87.99 | 3,267,992 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.10 | 89.10 | 87.95 | 88.42 | 2,681,348 | -0.51(-0.58%) |
Jun 21, 2017 | 90.01 | 90.01 | 88.54 | 88.93 | 3,558,817 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.71 | 88.88 | 88.92 | 4,137,847 | -1.41(-1.57%) |
Jun 19, 2017 | 90.00 | 90.37 | 89.59 | 90.33 | 2,327,833 | +0.54(+0.60%) |
Jun 16, 2017 | 88.20 | 89.99 | 88.20 | 89.79 | 4,117,725 | +1.15(+1.29%) |
Jun 15, 2017 | 87.53 | 88.76 | 87.28 | 88.65 | 1,865,854 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.77 | 87.48 | 87.85 | 3,088,717 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.57 | 87.96 | 88.39 | 2,717,966 | +0.29(+0.33%) |
Jun 12, 2017 | 87.08 | 88.12 | 86.78 | 88.10 | 2,339,751 | +1.24(+1.43%) |
Jun 09, 2017 | 87.51 | 87.86 | 86.63 | 86.86 | 4,925,959 | -0.57(-0.66%) |
Jun 08, 2017 | 87.73 | 87.86 | 87.15 | 87.43 | 3,011,690 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.07 | 87.36 | 87.58 | 2,719,480 | +0.27(+0.31%) |
Jun 06, 2017 | 87.14 | 87.75 | 86.84 | 87.31 | 2,309,119 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.68 | 87.04 | 87.22 | 3,637,859 | +0.10(+0.12%) |
Jun 02, 2017 | 86.38 | 87.20 | 84.98 | 87.12 | 9,429,923 | -2.04(-2.29%) |
Jun 01, 2017 | 88.86 | 89.21 | 88.01 | 89.17 | 2,818,923 | +0.85(+0.96%) |
May 31, 2017 | 87.74 | 88.43 | 87.58 | 88.32 | 3,677,877 | +0.72(+0.83%) |
May 30, 2017 | 87.32 | 87.71 | 86.74 | 87.60 | 2,003,933 | +0.16(+0.18%) |
May 26, 2017 | 87.34 | 87.60 | 87.06 | 87.44 | 2,224,413 | +0.16(+0.19%) |
May 25, 2017 | 86.51 | 87.51 | 86.30 | 87.28 | 2,123,991 | +1.02(+1.18%) |
May 24, 2017 | 85.84 | 86.33 | 85.79 | 86.26 | 2,251,849 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.88 | 85.46 | 85.87 | 1,621,436 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.90 | 84.93 | 85.80 | 2,335,741 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,592 | +0.23(+0.27%) |
May 18, 2017 | 83.82 | 85.11 | 83.51 | 84.85 | 2,546,901 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.62 | 83.89 | 83.95 | 3,248,414 | -0.88(-1.04%) |
May 16, 2017 | 84.89 | 85.21 | 84.68 | 84.83 | 2,565,377 | -0.11(-0.13%) |
May 15, 2017 | 83.70 | 85.02 | 83.48 | 84.94 | 3,899,187 | +1.10(+1.32%) |
May 12, 2017 | 83.32 | 83.95 | 83.04 | 83.83 | 2,268,716 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,510,934 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.12 | 82.69 | 83.37 | 3,384,502 | -0.39(-0.46%) |
May 09, 2017 | 83.37 | 84.06 | 82.97 | 83.76 | 3,042,779 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.19 | 83.43 | 5,563,392 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.87 | 85.10 | 85.66 | 2,154,384 | +0.16(+0.19%) |
May 04, 2017 | 84.82 | 85.52 | 84.20 | 85.50 | 3,915,371 | +1.37(+1.63%) |
May 03, 2017 | 85.37 | 85.95 | 82.39 | 84.13 | 7,343,943 | -5.61(-6.25%) |
May 02, 2017 | 89.89 | 90.10 | 89.38 | 89.73 | 2,612,650 | +0.03(+0.04%) |
May 01, 2017 | 89.98 | 90.08 | 89.37 | 89.70 | 1,629,837 | -0.45(-0.50%) |
Apr 28, 2017 | 90.61 | 90.83 | 89.98 | 90.15 | 1,867,188 | -0.58(-0.64%) |
Apr 27, 2017 | 90.81 | 91.17 | 90.29 | 90.73 | 1,744,688 | +0.26(+0.29%) |
Apr 26, 2017 | 90.17 | 90.72 | 89.99 | 90.47 | 1,658,767 | -0.13(-0.14%) |
Apr 25, 2017 | 90.78 | 89.80 | 90.60 | 1,514,363 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.73 | 89.89 | 88.95 | 89.85 | 2,187,258 | +1.25(+1.41%) |
Apr 21, 2017 | 88.90 | 89.28 | 88.42 | 88.60 | 1,772,079 | -0.30(-0.34%) |
Apr 20, 2017 | 88.29 | 89.14 | 88.20 | 88.90 | 1,412,002 | +0.84(+0.95%) |
Apr 19, 2017 | 88.09 | 88.48 | 87.81 | 88.06 | 1,290,085 | +0.12(+0.14%) |
Apr 18, 2017 | 87.63 | 88.41 | 86.34 | 87.94 | 1,820,880 | +0.06(+0.07%) |
Apr 17, 2017 | 87.96 | 88.00 | 87.45 | 87.88 | 1,408,726 | +0.52(+0.59%) |
Apr 13, 2017 | 88.23 | 88.23 | 87.35 | 87.36 | 1,412,520 | -0.60(-0.68%) |
Apr 12, 2017 | 87.77 | 88.09 | 87.56 | 87.96 | 2,100,561 | -0.12(-0.14%) |
Apr 11, 2017 | 87.90 | 88.37 | 87.42 | 88.08 | 1,053,294 | -0.04(-0.05%) |
Apr 10, 2017 | 88.14 | 88.59 | 87.82 | 88.12 | 1,135,879 | -0.04(-0.05%) |
Apr 07, 2017 | 87.89 | 88.36 | 87.55 | 88.16 | 1,855,997 | +0.38(+0.43%) |
Apr 06, 2017 | 87.91 | 87.92 | 87.53 | 87.79 | 1,260,007 | -0.16(-0.18%) |
Apr 05, 2017 | 87.84 | 88.87 | 87.35 | 87.94 | 1,963,384 | +0.41(+0.47%) |
Apr 04, 2017 | 87.42 | 87.60 | 87.02 | 87.53 | 1,325,158 | +0.16(+0.18%) |