Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 94.58 | 95.07 | 93.55 | 93.62 | 824,312 | -0.80(-0.85%) |
Apr 27, 2018 | 92.72 | 94.94 | 92.72 | 94.42 | 785,978 | +1.45(+1.56%) |
Apr 26, 2018 | 91.38 | 93.10 | 91.30 | 92.97 | 1,171,483 | +1.73(+1.90%) |
Apr 25, 2018 | 91.49 | 91.81 | 89.78 | 91.24 | 1,828,970 | -0.09(-0.10%) |
Apr 24, 2018 | 91.51 | 91.86 | 90.63 | 91.33 | 1,224,599 | -0.09(-0.10%) |
Apr 23, 2018 | 91.65 | 91.81 | 90.66 | 91.42 | 656,949 | -0.15(-0.16%) |
Apr 20, 2018 | 92.44 | 92.51 | 91.22 | 91.57 | 675,358 | -0.45(-0.49%) |
Apr 19, 2018 | 92.96 | 93.10 | 91.17 | 92.02 | 826,401 | -1.16(-1.24%) |
Apr 18, 2018 | 94.13 | 94.30 | 92.96 | 93.18 | 559,835 | -0.60(-0.64%) |
Apr 17, 2018 | 93.44 | 94.45 | 92.67 | 93.78 | 959,943 | +0.85(+0.91%) |
Apr 16, 2018 | 92.81 | 93.46 | 92.05 | 92.93 | 699,632 | +0.48(+0.52%) |
Apr 13, 2018 | 91.65 | 92.51 | 91.25 | 92.45 | 706,124 | +0.83(+0.90%) |
Apr 12, 2018 | 93.63 | 93.63 | 91.21 | 91.63 | 1,235,032 | -1.63(-1.75%) |
Apr 11, 2018 | 93.37 | 94.19 | 93.21 | 93.26 | 793,403 | -0.39(-0.41%) |
Apr 10, 2018 | 93.11 | 94.07 | 92.62 | 93.65 | 1,011,399 | +1.03(+1.11%) |
Apr 09, 2018 | 93.43 | 93.66 | 92.55 | 92.62 | 858,316 | -0.65(-0.69%) |
Apr 06, 2018 | 94.25 | 94.84 | 92.75 | 93.27 | 775,389 | -1.01(-1.07%) |
Apr 05, 2018 | 94.89 | 94.98 | 93.64 | 94.28 | 707,725 | -0.50(-0.53%) |
Apr 04, 2018 | 93.29 | 95.14 | 93.29 | 94.78 | 1,129,792 | +0.56(+0.60%) |
Apr 03, 2018 | 93.66 | 94.83 | 92.69 | 94.22 | 1,120,228 | +0.56(+0.60%) |
Apr 02, 2018 | 95.18 | 95.40 | 92.77 | 93.66 | 973,143 | -1.36(-1.43%) |
Mar 29, 2018 | 95.01 | 95.01 | 95.01 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 93.19 | 95.45 | 92.38 | 95.15 | 985,539 | +2.57(+2.77%) |
Mar 27, 2018 | 91.90 | 94.22 | 90.95 | 92.59 | 884,776 | +0.77(+0.83%) |
Mar 26, 2018 | 91.75 | 92.02 | 90.93 | 91.82 | 1,071,896 | +1.10(+1.22%) |
Mar 23, 2018 | 93.49 | 94.04 | 90.34 | 90.72 | 1,564,556 | -3.18(-3.39%) |
Mar 22, 2018 | 94.98 | 96.22 | 93.81 | 93.90 | 861,566 | -1.36(-1.42%) |
Mar 21, 2018 | 96.14 | 96.54 | 94.60 | 95.25 | 1,000,341 | -1.01(-1.05%) |
Mar 20, 2018 | 96.92 | 97.69 | 96.04 | 96.26 | 886,390 | -0.47(-0.48%) |
Mar 19, 2018 | 97.51 | 97.60 | 96.19 | 96.73 | 575,916 | -0.67(-0.69%) |
Mar 16, 2018 | 96.29 | 97.52 | 95.60 | 97.40 | 1,158,155 | +0.96(+0.99%) |
Mar 15, 2018 | 96.39 | 96.61 | 95.49 | 96.45 | 891,202 | +0.25(+0.25%) |
Mar 14, 2018 | 96.25 | 96.32 | 95.21 | 96.20 | 731,435 | +0.25(+0.26%) |
Mar 13, 2018 | 96.37 | 96.81 | 95.54 | 95.95 | 937,573 | -0.23(-0.24%) |
Mar 12, 2018 | 94.45 | 96.45 | 94.45 | 96.18 | 1,157,191 | +1.49(+1.57%) |
Mar 09, 2018 | 93.80 | 94.80 | 93.02 | 94.69 | 882,041 | +1.00(+1.07%) |
Mar 08, 2018 | 94.29 | 94.48 | 93.04 | 93.69 | 682,270 | -0.33(-0.35%) |
Mar 07, 2018 | 94.10 | 94.02 | 842,765 | +0.49(+0.52%) | ||
Mar 06, 2018 | 92.76 | 93.64 | 92.16 | 93.53 | 646,689 | +0.57(+0.61%) |
Mar 05, 2018 | 91.36 | 93.31 | 91.09 | 92.96 | 656,776 | +1.86(+2.04%) |
Mar 02, 2018 | 90.39 | 91.27 | 89.74 | 91.10 | 835,357 | +0.71(+0.79%) |
Mar 01, 2018 | 90.29 | 91.69 | 89.68 | 90.39 | 1,257,860 | -0.67(-0.73%) |
Feb 28, 2018 | 91.90 | 92.46 | 91.03 | 91.05 | 1,319,229 | -0.49(-0.54%) |
Feb 27, 2018 | 93.38 | 93.63 | 91.31 | 91.54 | 1,278,699 | -1.47(-1.58%) |
Feb 26, 2018 | 93.00 | 93.38 | 91.82 | 93.01 | 898,079 | +0.35(+0.38%) |
Feb 23, 2018 | 90.85 | 92.68 | 90.66 | 92.66 | 851,600 | +1.91(+2.11%) |
Feb 22, 2018 | 91.86 | 90.75 | 1,051,328 | +2.01(+2.26%) | ||
Feb 21, 2018 | 91.15 | 91.60 | 88.74 | 88.74 | 1,357,830 | -2.71(-2.97%) |
Feb 20, 2018 | 91.53 | 92.82 | 91.23 | 91.45 | 1,219,535 | -0.19(-0.21%) |
Feb 16, 2018 | 91.64 | 91.64 | 91.64 | 0 | +1.72(+1.91%) | |
Feb 15, 2018 | 89.25 | 90.77 | 89.18 | 89.93 | 1,387,551 | +1.49(+1.68%) |
Feb 14, 2018 | 88.60 | 88.60 | 86.80 | 88.44 | 1,313,703 | -0.56(-0.63%) |
Feb 13, 2018 | 88.13 | 89.36 | 87.36 | 89.00 | 931,724 | +0.80(+0.91%) |
Feb 12, 2018 | 88.54 | 88.72 | 85.46 | 88.20 | 1,082,494 | -0.16(-0.18%) |
Feb 09, 2018 | 86.63 | 89.15 | 85.65 | 88.36 | 1,229,151 | +2.50(+2.91%) |
Feb 08, 2018 | 88.08 | 89.22 | 85.83 | 85.86 | 1,481,546 | -2.49(-2.82%) |
Feb 07, 2018 | 88.06 | 88.66 | 88.06 | 88.35 | 1,211,465 | +0.02(+0.02%) |
Feb 06, 2018 | 86.52 | 88.59 | 85.69 | 88.33 | 2,169,588 | -0.97(-1.09%) |
Feb 05, 2018 | 90.77 | 92.10 | 88.01 | 89.31 | 896,189 | -2.11(-2.30%) |
Feb 02, 2018 | 90.46 | 91.60 | 89.88 | 91.41 | 1,276,713 | +0.11(+0.13%) |
Feb 01, 2018 | 94.67 | 94.89 | 91.25 | 91.30 | 1,331,467 | -3.46(-3.65%) |
Jan 31, 2018 | 91.90 | 96.03 | 91.90 | 94.76 | 2,612,436 | +3.29(+3.59%) |
Jan 30, 2018 | 92.60 | 93.08 | 91.43 | 91.47 | 1,444,659 | -1.47(-1.58%) |
Jan 29, 2018 | 93.73 | 93.93 | 92.84 | 92.95 | 785,896 | -1.25(-1.33%) |
Jan 26, 2018 | 94.38 | 94.69 | 93.33 | 94.19 | 730,069 | +0.22(+0.24%) |
Jan 25, 2018 | 94.31 | 94.69 | 93.07 | 93.97 | 1,104,965 | -0.43(-0.45%) |
Jan 24, 2018 | 95.04 | 95.47 | 94.13 | 94.40 | 788,295 | -0.70(-0.73%) |
Jan 23, 2018 | 94.69 | 95.20 | 94.43 | 95.10 | 1,414,161 | +0.52(+0.55%) |
Jan 22, 2018 | 93.41 | 94.74 | 93.22 | 94.58 | 1,393,106 | +1.16(+1.25%) |
Jan 19, 2018 | 93.19 | 93.69 | 92.60 | 93.41 | 1,385,808 | +0.59(+0.64%) |
Jan 18, 2018 | 93.50 | 93.69 | 92.44 | 92.82 | 1,411,094 | -1.01(-1.08%) |
Jan 17, 2018 | 93.70 | 93.91 | 92.57 | 93.83 | 1,102,411 | +0.72(+0.77%) |
Jan 16, 2018 | 94.02 | 95.10 | 93.02 | 93.11 | 1,078,532 | -0.59(-0.63%) |
Jan 12, 2018 | 93.70 | 93.70 | 93.70 | 0 | -1.17(-1.24%) | |
Jan 11, 2018 | 95.68 | 95.81 | 94.78 | 94.88 | 584,686 | -0.61(-0.63%) |
Jan 10, 2018 | 95.73 | 95.73 | 94.69 | 95.48 | 760,584 | -0.57(-0.60%) |
Jan 09, 2018 | 96.55 | 96.82 | 95.92 | 96.06 | 781,848 | -1.03(-1.06%) |
Jan 08, 2018 | 97.69 | 98.05 | 96.38 | 97.08 | 945,624 | -0.86(-0.88%) |
Jan 05, 2018 | 97.15 | 98.02 | 96.91 | 97.94 | 1,123,919 | +1.06(+1.09%) |
Jan 04, 2018 | 98.81 | 98.81 | 96.87 | 96.88 | 2,714,095 | -2.20(-2.22%) |
Jan 03, 2018 | 99.25 | 99.43 | 98.61 | 99.08 | 744,957 | +0.05(+0.05%) |
Jan 02, 2018 | 99.88 | 99.88 | 99.30 | 99.03 | 900,776 | -0.57(-0.58%) |
Dec 29, 2017 | 99.60 | 99.60 | 99.60 | 0 | +0.91(+0.92%) | |
Dec 28, 2017 | 98.09 | 98.72 | 97.79 | 98.69 | 596,681 | +0.42(+0.43%) |
Dec 27, 2017 | 98.16 | 98.46 | 97.44 | 98.27 | 715,267 | +0.46(+0.47%) |
Dec 26, 2017 | 97.20 | 97.89 | 96.63 | 97.81 | 434,693 | +0.88(+0.90%) |
Dec 22, 2017 | 96.91 | 97.26 | 96.50 | 96.94 | 502,485 | +0.30(+0.32%) |
Dec 21, 2017 | 97.33 | 97.76 | 96.46 | 96.63 | 922,894 | -0.69(-0.71%) |
Dec 20, 2017 | 97.99 | 98.07 | 97.20 | 97.33 | 2,500,060 | -0.75(-0.77%) |
Dec 19, 2017 | 99.63 | 99.63 | 97.72 | 98.08 | 1,215,238 | -1.61(-1.62%) |
Dec 18, 2017 | 98.54 | 100.48 | 98.54 | 99.69 | 2,472,885 | +1.18(+1.20%) |
Dec 15, 2017 | 96.88 | 98.79 | 96.74 | 98.51 | 2,834,942 | +2.06(+2.13%) |
Dec 14, 2017 | 96.21 | 96.78 | 95.80 | 96.46 | 799,076 | +0.26(+0.27%) |
Dec 13, 2017 | 96.20 | 96.71 | 95.77 | 96.20 | 999,896 | +0.14(+0.15%) |
Dec 12, 2017 | 96.05 | 96.32 | 94.93 | 96.05 | 656,605 | +0.86(+0.90%) |
Dec 11, 2017 | 94.74 | 95.28 | 94.60 | 95.19 | 671,670 | +0.30(+0.31%) |
Dec 08, 2017 | 94.68 | 95.18 | 93.85 | 94.90 | 681,136 | +0.54(+0.57%) |
Dec 07, 2017 | 95.18 | 95.44 | 94.24 | 94.36 | 1,100,178 | -1.11(-1.16%) |
Dec 06, 2017 | 95.79 | 96.02 | 94.77 | 95.47 | 1,854,342 | -0.06(-0.06%) |
Dec 05, 2017 | 97.58 | 97.84 | 95.47 | 95.53 | 721,366 | -1.79(-1.84%) |
Dec 04, 2017 | 96.74 | 97.26 | 96.70 | 97.32 | 2,368,156 | +0.54(+0.56%) |
Dec 01, 2017 | 95.86 | 96.78 | 95.41 | 96.78 | 1,026,526 | +1.33(+1.40%) |
Nov 30, 2017 | 95.52 | 96.12 | 94.85 | 95.44 | 1,315,457 | +0.25(+0.26%) |
Nov 29, 2017 | 95.46 | 94.53 | 95.19 | 701,880 | +0.27(+0.29%) | |
Nov 28, 2017 | 95.50 | 95.67 | 94.51 | 94.92 | 527,251 | -0.41(-0.43%) |
Nov 27, 2017 | 95.53 | 95.94 | 95.13 | 95.33 | 461,846 | +0.05(+0.06%) |
Nov 24, 2017 | 95.47 | 95.73 | 95.16 | 95.28 | 177,230 | +0.12(+0.13%) |
Nov 22, 2017 | 94.91 | 95.60 | 94.83 | 95.16 | 461,895 | -0.15(-0.16%) |
Nov 21, 2017 | 95.25 | 95.48 | 94.72 | 95.31 | 631,051 | +0.48(+0.51%) |
Nov 20, 2017 | 95.35 | 95.45 | 94.71 | 94.83 | 622,072 | -0.36(-0.38%) |
Nov 17, 2017 | 94.82 | 95.53 | 94.81 | 95.19 | 472,917 | -0.11(-0.11%) |
Nov 16, 2017 | 94.31 | 95.72 | 94.27 | 95.29 | 793,746 | +0.78(+0.83%) |
Nov 15, 2017 | 95.04 | 95.17 | 94.35 | 94.51 | 537,644 | -0.48(-0.50%) |
Nov 14, 2017 | 95.70 | 96.23 | 94.53 | 94.99 | 713,955 | -0.88(-0.91%) |
Nov 13, 2017 | 96.06 | 96.19 | 95.38 | 95.86 | 508,015 | +0.06(+0.06%) |
Nov 10, 2017 | 95.23 | 96.41 | 95.22 | 95.80 | 744,642 | -0.12(-0.13%) |
Nov 09, 2017 | 94.87 | 96.02 | 94.47 | 95.92 | 988,363 | +0.97(+1.02%) |
Nov 08, 2017 | 94.46 | 95.35 | 94.33 | 94.96 | 815,675 | +0.42(+0.44%) |
Nov 07, 2017 | 94.03 | 94.86 | 93.69 | 94.54 | 739,804 | +0.58(+0.62%) |
Nov 06, 2017 | 92.08 | 94.23 | 92.08 | 93.96 | 840,525 | +2.09(+2.28%) |
Nov 03, 2017 | 92.93 | 92.97 | 91.15 | 91.87 | 1,402,466 | -1.59(-1.70%) |
Nov 02, 2017 | 92.87 | 94.16 | 92.45 | 93.46 | 896,627 | +0.60(+0.65%) |
Nov 01, 2017 | 92.29 | 93.44 | 92.17 | 92.86 | 807,758 | +0.61(+0.66%) |
Oct 31, 2017 | 91.73 | 92.51 | 91.29 | 92.25 | 758,438 | +0.28(+0.31%) |
Oct 30, 2017 | 92.18 | 92.73 | 91.59 | 91.97 | 516,208 | -0.32(-0.35%) |
Oct 27, 2017 | 92.18 | 92.75 | 91.78 | 92.29 | 593,881 | -0.04(-0.04%) |
Oct 26, 2017 | 93.06 | 93.06 | 91.65 | 92.32 | 538,113 | -0.16(-0.17%) |
Oct 25, 2017 | 92.47 | 93.01 | 91.54 | 92.48 | 740,805 | +0.05(+0.06%) |
Oct 24, 2017 | 93.33 | 93.66 | 92.39 | 92.43 | 594,049 | -1.11(-1.19%) |
Oct 23, 2017 | 93.88 | 94.15 | 93.13 | 93.54 | 543,926 | -0.04(-0.04%) |
Oct 20, 2017 | 94.30 | 94.34 | 92.86 | 93.58 | 903,354 | -0.53(-0.57%) |
Oct 19, 2017 | 96.34 | 96.37 | 93.98 | 94.11 | 1,195,238 | -2.31(-2.40%) |
Oct 18, 2017 | 97.53 | 97.93 | 96.42 | 96.43 | 653,254 | -1.06(-1.09%) |
Oct 17, 2017 | 97.56 | 97.99 | 97.39 | 97.48 | 665,765 | -0.24(-0.25%) |
Oct 16, 2017 | 97.68 | 97.99 | 97.26 | 97.73 | 537,443 | +0.07(+0.07%) |
Oct 13, 2017 | 97.67 | 98.19 | 96.83 | 97.66 | 660,505 | +0.22(+0.23%) |
Oct 12, 2017 | 97.52 | 97.80 | 96.87 | 97.44 | 712,487 | -0.21(-0.22%) |
Oct 11, 2017 | 96.68 | 97.99 | 96.68 | 97.65 | 791,407 | +0.90(+0.93%) |
Oct 10, 2017 | 96.73 | 97.42 | 96.31 | 96.75 | 622,930 | -0.05(-0.06%) |
Oct 09, 2017 | 96.40 | 96.89 | 96.22 | 96.81 | 970,431 | +0.19(+0.20%) |
Oct 06, 2017 | 95.12 | 96.63 | 94.71 | 96.62 | 1,610,752 | +1.42(+1.49%) |
Oct 05, 2017 | 94.30 | 95.95 | 94.30 | 95.20 | 968,933 | +1.04(+1.10%) |
Oct 04, 2017 | 92.73 | 94.31 | 92.73 | 94.17 | 1,092,029 | +1.02(+1.10%) |
Oct 03, 2017 | 92.67 | 93.33 | 91.90 | 93.15 | 1,115,798 | +0.33(+0.35%) |
Oct 02, 2017 | 93.58 | 93.87 | 92.70 | 92.82 | 869,571 | -0.72(-0.77%) |
Sep 29, 2017 | 93.18 | 93.90 | 93.09 | 93.54 | 927,362 | +0.08(+0.09%) |
Sep 28, 2017 | 92.99 | 93.58 | 92.81 | 93.46 | 706,025 | +0.53(+0.57%) |
Sep 27, 2017 | 93.44 | 93.67 | 92.72 | 92.92 | 606,153 | -0.70(-0.75%) |
Sep 26, 2017 | 92.83 | 93.91 | 92.68 | 93.63 | 810,075 | +0.85(+0.91%) |
Sep 25, 2017 | 91.81 | 93.42 | 91.65 | 92.78 | 607,622 | +0.72(+0.78%) |
Sep 22, 2017 | 92.81 | 93.63 | 92.05 | 92.06 | 616,868 | -0.88(-0.94%) |
Sep 21, 2017 | 91.29 | 93.58 | 91.29 | 92.94 | 1,336,772 | +1.56(+1.71%) |
Sep 20, 2017 | 90.81 | 91.43 | 90.70 | 91.38 | 833,684 | +0.86(+0.95%) |
Sep 19, 2017 | 91.99 | 92.02 | 90.39 | 90.52 | 1,074,766 | -1.54(-1.68%) |
Sep 18, 2017 | 92.43 | 92.86 | 91.62 | 92.06 | 1,075,504 | -0.54(-0.59%) |
Sep 15, 2017 | 92.82 | 92.82 | 91.25 | 92.61 | 1,100,585 | +0.05(+0.06%) |
Sep 14, 2017 | 90.74 | 92.58 | 90.49 | 92.55 | 674,390 | +1.79(+1.98%) |
Sep 13, 2017 | 90.79 | 91.08 | 90.29 | 90.76 | 685,474 | -0.18(-0.20%) |
Sep 12, 2017 | 91.32 | 91.99 | 90.57 | 90.94 | 547,296 | -0.39(-0.42%) |
Sep 11, 2017 | 91.42 | 91.83 | 90.99 | 91.33 | 733,828 | +0.41(+0.45%) |
Sep 08, 2017 | 91.26 | 91.49 | 90.75 | 90.92 | 587,004 | -0.56(-0.61%) |
Sep 07, 2017 | 91.68 | 91.91 | 90.63 | 91.48 | 641,391 | -0.02(-0.02%) |
Sep 06, 2017 | 91.50 | 92.22 | 91.27 | 91.50 | 543,109 | +0.42(+0.47%) |
Sep 05, 2017 | 91.78 | 92.29 | 90.56 | 91.07 | 703,517 | -0.70(-0.77%) |
Sep 01, 2017 | 91.50 | 92.34 | 91.07 | 91.78 | 679,266 | +0.53(+0.58%) |
Aug 31, 2017 | 91.14 | 91.75 | 90.83 | 91.25 | 1,097,050 | +0.31(+0.34%) |
Aug 30, 2017 | 90.21 | 91.15 | 89.44 | 90.94 | 541,744 | +0.52(+0.58%) |
Aug 29, 2017 | 90.96 | 91.21 | 89.95 | 90.41 | 638,635 | -0.57(-0.62%) |
Aug 28, 2017 | 92.15 | 92.49 | 90.28 | 90.98 | 832,912 | -0.92(-1.00%) |
Aug 25, 2017 | 91.08 | 92.31 | 90.46 | 91.90 | 695,168 | +1.19(+1.31%) |
Aug 24, 2017 | 91.74 | 92.54 | 90.62 | 90.71 | 1,350,481 | -0.88(-0.96%) |
Aug 23, 2017 | 90.44 | 92.04 | 90.30 | 91.59 | 573,108 | +1.08(+1.20%) |
Aug 22, 2017 | 91.37 | 91.52 | 90.30 | 90.50 | 834,422 | -0.87(-0.95%) |
Aug 21, 2017 | 90.75 | 92.12 | 90.31 | 91.37 | 627,749 | +0.71(+0.78%) |
Aug 18, 2017 | 91.34 | 91.36 | 89.51 | 90.66 | 1,144,921 | -0.93(-1.02%) |
Aug 17, 2017 | 91.76 | 92.21 | 91.25 | 91.59 | 984,265 | -0.73(-0.79%) |
Aug 16, 2017 | 92.67 | 93.14 | 91.92 | 92.33 | 883,459 | -0.30(-0.33%) |
Aug 15, 2017 | 92.57 | 92.82 | 91.12 | 92.63 | 991,108 | -0.06(-0.07%) |
Aug 14, 2017 | 91.12 | 92.90 | 91.12 | 92.69 | 885,773 | +1.86(+2.05%) |
Aug 11, 2017 | 91.51 | 91.93 | 90.05 | 90.83 | 746,470 | -0.92(-1.01%) |
Aug 10, 2017 | 91.69 | 91.90 | 91.15 | 91.75 | 733,789 | -0.30(-0.33%) |
Aug 09, 2017 | 92.91 | 92.91 | 91.87 | 92.06 | 665,695 | -0.98(-1.05%) |
Aug 08, 2017 | 92.69 | 93.42 | 92.41 | 93.03 | 876,346 | +0.16(+0.17%) |
Aug 07, 2017 | 93.98 | 93.98 | 92.69 | 92.87 | 558,141 | -1.11(-1.18%) |
Aug 04, 2017 | 93.59 | 94.35 | 93.31 | 93.98 | 1,011,695 | +0.39(+0.41%) |
Aug 03, 2017 | 92.19 | 93.68 | 92.19 | 93.60 | 918,328 | +1.42(+1.54%) |
Aug 02, 2017 | 93.05 | 94.57 | 91.65 | 92.18 | 1,171,819 | -0.03(-0.03%) |
Aug 01, 2017 | 92.78 | 91.44 | 92.21 | 786,512 | +0.73(+0.79%) | |
Jul 31, 2017 | 92.55 | 92.89 | 90.73 | 91.48 | 1,386,138 | -1.07(-1.16%) |
Jul 28, 2017 | 91.73 | 92.65 | 91.33 | 92.55 | 926,875 | +0.85(+0.92%) |
Jul 27, 2017 | 90.90 | 91.89 | 89.82 | 91.71 | 786,656 | +0.64(+0.70%) |
Jul 26, 2017 | 90.31 | 91.11 | 89.86 | 91.07 | 542,159 | +0.83(+0.92%) |
Jul 25, 2017 | 90.41 | 90.41 | 89.53 | 90.24 | 679,614 | +0.20(+0.22%) |
Jul 24, 2017 | 90.10 | 90.44 | 89.57 | 90.04 | 648,116 | +0.08(+0.08%) |
Jul 21, 2017 | 89.73 | 90.01 | 89.49 | 89.97 | 531,236 | +0.08(+0.08%) |
Jul 20, 2017 | 91.02 | 91.23 | 89.85 | 89.89 | 674,973 | -1.17(-1.29%) |
Jul 19, 2017 | 90.11 | 91.26 | 89.94 | 91.06 | 1,011,902 | +0.92(+1.02%) |
Jul 18, 2017 | 91.91 | 92.25 | 89.94 | 90.14 | 1,099,833 | -1.83(-1.99%) |
Jul 17, 2017 | 92.07 | 92.61 | 91.57 | 91.97 | 866,697 | -0.11(-0.12%) |
Jul 14, 2017 | 91.43 | 92.59 | 91.34 | 92.08 | 663,673 | +1.01(+1.10%) |
Jul 13, 2017 | 90.48 | 91.56 | 90.23 | 91.07 | 802,735 | +0.85(+0.94%) |
Jul 12, 2017 | 89.32 | 90.44 | 89.32 | 90.22 | 677,720 | +1.17(+1.32%) |
Jul 11, 2017 | 89.18 | 89.41 | 88.35 | 89.05 | 916,048 | -0.21(-0.24%) |
Jul 10, 2017 | 90.90 | 91.55 | 89.06 | 89.26 | 1,063,991 | -1.63(-1.79%) |
Jul 07, 2017 | 90.77 | 91.40 | 90.49 | 90.89 | 624,710 | +0.12(+0.13%) |
Jul 06, 2017 | 92.69 | 92.98 | 90.73 | 90.77 | 828,403 | -2.29(-2.46%) |
Jul 05, 2017 | 94.60 | 94.64 | 92.77 | 93.05 | 858,433 | -1.48(-1.57%) |
Jul 03, 2017 | 93.52 | 94.63 | 93.39 | 94.54 | 394,107 | +1.46(+1.57%) |
Jun 30, 2017 | 93.44 | 93.83 | 92.78 | 93.08 | 766,856 | -0.12(-0.13%) |
Jun 29, 2017 | 92.99 | 93.67 | 92.56 | 93.20 | 851,379 | -0.16(-0.17%) |
Jun 28, 2017 | 93.60 | 93.72 | 92.90 | 93.36 | 740,568 | +0.30(+0.32%) |
Jun 27, 2017 | 94.32 | 94.66 | 92.98 | 93.06 | 1,109,033 | -1.49(-1.57%) |
Jun 26, 2017 | 94.84 | 95.14 | 94.29 | 94.55 | 814,743 | +0.12(+0.13%) |
Jun 23, 2017 | 93.86 | 94.95 | 93.81 | 94.43 | 1,033,071 | +0.55(+0.58%) |
Jun 22, 2017 | 93.91 | 94.64 | 93.40 | 93.88 | 705,994 | -0.21(-0.22%) |
Jun 21, 2017 | 94.74 | 95.10 | 93.47 | 94.09 | 544,520 | -0.63(-0.67%) |
Jun 20, 2017 | 94.53 | 95.04 | 93.51 | 94.72 | 642,557 | +0.10(+0.10%) |
Jun 19, 2017 | 94.75 | 94.96 | 93.79 | 94.63 | 703,225 | -0.22(-0.23%) |
Jun 16, 2017 | 95.91 | 96.29 | 94.48 | 94.84 | 1,242,020 | -0.87(-0.91%) |
Jun 15, 2017 | 94.68 | 95.95 | 94.68 | 95.72 | 797,507 | +0.50(+0.52%) |
Jun 14, 2017 | 95.73 | 96.09 | 94.78 | 95.22 | 731,518 | -0.15(-0.16%) |
Jun 13, 2017 | 95.14 | 96.14 | 94.35 | 95.37 | 874,969 | -0.22(-0.23%) |
Jun 12, 2017 | 94.14 | 95.93 | 94.08 | 95.59 | 1,078,727 | +1.41(+1.49%) |
Jun 09, 2017 | 92.01 | 94.53 | 91.81 | 94.18 | 1,182,827 | +1.99(+2.15%) |
Jun 08, 2017 | 92.20 | 90.90 | 92.20 | 651,375 | +0.65(+0.71%) | |
Jun 07, 2017 | 91.07 | 91.66 | 91.07 | 91.54 | 949,787 | +0.60(+0.66%) |
Jun 06, 2017 | 91.88 | 91.88 | 90.41 | 90.94 | 684,083 | -0.99(-1.07%) |
Jun 05, 2017 | 91.93 | 92.23 | 91.19 | 91.93 | 548,815 | -0.09(-0.10%) |
Jun 02, 2017 | 92.12 | 92.37 | 91.61 | 92.02 | 796,555 | +0.46(+0.50%) |
Jun 01, 2017 | 90.93 | 91.81 | 90.63 | 91.56 | 820,544 | +0.32(+0.35%) |
May 31, 2017 | 91.08 | 91.53 | 90.83 | 91.23 | 1,108,529 | +0.38(+0.41%) |
May 30, 2017 | 91.22 | 91.60 | 90.86 | 90.86 | 555,452 | -0.40(-0.44%) |
May 26, 2017 | 91.51 | 91.75 | 90.80 | 91.26 | 533,139 | -0.49(-0.53%) |
May 25, 2017 | 91.85 | 92.27 | 91.50 | 91.75 | 669,965 | +0.10(+0.11%) |
May 24, 2017 | 91.68 | 91.99 | 91.32 | 91.65 | 833,827 | +0.02(+0.02%) |
May 23, 2017 | 91.27 | 92.63 | 90.96 | 91.62 | 1,154,003 | +0.61(+0.67%) |
May 22, 2017 | 90.98 | 91.66 | 90.85 | 91.02 | 1,221,238 | +0.02(+0.02%) |
May 19, 2017 | 90.41 | 91.76 | 89.90 | 91.00 | 884,857 | +0.56(+0.62%) |
May 18, 2017 | 90.75 | 92.11 | 89.93 | 90.44 | 1,261,481 | -0.13(-0.14%) |
May 17, 2017 | 90.78 | 91.41 | 90.39 | 90.57 | 1,003,466 | -0.34(-0.37%) |
May 16, 2017 | 91.02 | 91.14 | 90.20 | 90.91 | 1,003,849 | +0.27(+0.30%) |
May 15, 2017 | 90.91 | 91.54 | 90.28 | 90.64 | 832,217 | -0.31(-0.34%) |
May 12, 2017 | 91.19 | 91.38 | 90.71 | 90.95 | 935,206 | -0.23(-0.25%) |
May 11, 2017 | 91.84 | 91.96 | 90.75 | 91.17 | 1,180,587 | -1.34(-1.45%) |
May 10, 2017 | 92.32 | 92.95 | 91.83 | 92.51 | 1,140,757 | -0.08(-0.08%) |
May 09, 2017 | 92.84 | 92.96 | 92.07 | 92.59 | 575,282 | -0.32(-0.35%) |
May 08, 2017 | 93.46 | 93.77 | 92.13 | 92.91 | 1,003,068 | -0.26(-0.28%) |
May 05, 2017 | 93.08 | 93.29 | 92.60 | 93.17 | 966,891 | +0.40(+0.43%) |
May 04, 2017 | 93.63 | 93.63 | 92.08 | 92.78 | 1,342,185 | -1.07(-1.14%) |
May 03, 2017 | 95.74 | 95.77 | 93.48 | 93.84 | 891,438 | -1.56(-1.63%) |
May 02, 2017 | 95.41 | 95.65 | 94.75 | 95.40 | 707,138 | -0.08(-0.09%) |