Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.66 | 85.06 | 82.65 | 82.95 | 924,433 | -1.81(-2.14%) |
May 30, 2018 | 85.14 | 85.42 | 84.09 | 84.76 | 885,965 | +0.06(+0.07%) |
May 29, 2018 | 85.05 | 86.49 | 84.06 | 84.70 | 742,450 | -1.05(-1.22%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 83.99 | 86.34 | 83.93 | 85.82 | 974,610 | +1.58(+1.88%) |
May 23, 2018 | 84.72 | 85.40 | 83.86 | 84.24 | 695,983 | -0.65(-0.77%) |
May 22, 2018 | 86.58 | 87.89 | 84.75 | 84.89 | 1,006,103 | -1.64(-1.90%) |
May 21, 2018 | 85.16 | 86.80 | 84.82 | 86.54 | 1,198,225 | +1.79(+2.12%) |
May 18, 2018 | 83.58 | 85.74 | 83.02 | 84.74 | 994,751 | +1.44(+1.73%) |
May 17, 2018 | 83.20 | 84.34 | 82.68 | 83.30 | 1,352,654 | +0.31(+0.37%) |
May 16, 2018 | 79.59 | 83.39 | 79.58 | 82.99 | 2,116,321 | +3.74(+4.72%) |
May 15, 2018 | 77.10 | 79.35 | 76.89 | 79.26 | 949,634 | +2.16(+2.80%) |
May 14, 2018 | 77.47 | 77.72 | 76.85 | 77.10 | 410,156 | -0.27(-0.34%) |
May 11, 2018 | 77.46 | 78.10 | 76.89 | 77.36 | 422,601 | +0.01(+0.01%) |
May 10, 2018 | 76.42 | 77.44 | 75.80 | 77.36 | 612,075 | +1.03(+1.35%) |
May 09, 2018 | 76.61 | 76.70 | 75.22 | 76.32 | 700,161 | -0.11(-0.14%) |
May 08, 2018 | 77.27 | 77.39 | 75.95 | 76.43 | 729,933 | -0.69(-0.89%) |
May 07, 2018 | 78.19 | 78.19 | 76.18 | 77.12 | 707,411 | -0.57(-0.73%) |
May 04, 2018 | 77.51 | 78.43 | 74.99 | 77.68 | 1,257,483 | -0.61(-0.78%) |
May 03, 2018 | 78.73 | 78.73 | 75.46 | 78.29 | 1,153,946 | -0.90(-1.14%) |
May 02, 2018 | 80.85 | 80.86 | 78.96 | 79.19 | 591,654 | -1.94(-2.40%) |
May 01, 2018 | 81.59 | 81.61 | 80.57 | 81.14 | 650,302 | -0.87(-1.06%) |
Apr 30, 2018 | 83.34 | 83.45 | 81.93 | 82.00 | 474,284 | -1.03(-1.24%) |
Apr 27, 2018 | 82.38 | 83.23 | 82.31 | 83.04 | 315,314 | +0.51(+0.62%) |
Apr 26, 2018 | 82.44 | 82.92 | 82.09 | 82.52 | 323,735 | +0.02(+0.02%) |
Apr 25, 2018 | 82.65 | 82.93 | 81.89 | 82.51 | 397,939 | +0.03(+0.03%) |
Apr 24, 2018 | 82.53 | 83.49 | 81.73 | 82.48 | 498,675 | +0.01(+0.01%) |
Apr 23, 2018 | 82.67 | 82.91 | 82.00 | 82.47 | 401,981 | -0.05(-0.06%) |
Apr 20, 2018 | 82.01 | 82.74 | 81.95 | 82.52 | 730,547 | +0.72(+0.87%) |
Apr 19, 2018 | 81.95 | 82.47 | 81.29 | 81.81 | 673,253 | -0.10(-0.12%) |
Apr 18, 2018 | 82.19 | 82.46 | 81.46 | 81.91 | 521,389 | -0.16(-0.19%) |
Apr 17, 2018 | 82.15 | 83.23 | 81.50 | 82.06 | 728,571 | +0.34(+0.42%) |
Apr 16, 2018 | 81.46 | 81.99 | 80.57 | 81.72 | 802,728 | +0.87(+1.08%) |
Apr 13, 2018 | 81.60 | 81.71 | 80.25 | 80.85 | 541,243 | -0.26(-0.32%) |
Apr 12, 2018 | 80.64 | 81.23 | 80.45 | 81.10 | 770,844 | +1.07(+1.34%) |
Apr 11, 2018 | 79.60 | 80.50 | 79.07 | 80.03 | 729,220 | -0.12(-0.15%) |
Apr 10, 2018 | 79.97 | 80.66 | 79.57 | 80.16 | 476,672 | +0.89(+1.13%) |
Apr 09, 2018 | 79.41 | 80.48 | 79.10 | 79.26 | 473,234 | +0.16(+0.20%) |
Apr 06, 2018 | 80.42 | 81.08 | 78.63 | 79.11 | 576,913 | -2.00(-2.46%) |
Apr 05, 2018 | 80.83 | 81.53 | 79.90 | 81.10 | 462,378 | +0.55(+0.68%) |
Apr 04, 2018 | 78.43 | 80.70 | 78.43 | 80.55 | 477,647 | +1.07(+1.34%) |
Apr 03, 2018 | 78.08 | 80.02 | 78.08 | 79.49 | 596,241 | +1.58(+2.03%) |
Apr 02, 2018 | 80.24 | 80.91 | 76.93 | 77.90 | 747,927 | -2.85(-3.53%) |
Mar 29, 2018 | 80.76 | 80.76 | 80.76 | 0 | +0.42(+0.53%) | |
Mar 28, 2018 | 79.59 | 81.06 | 79.18 | 80.33 | 607,737 | +1.10(+1.38%) |
Mar 27, 2018 | 80.25 | 80.37 | 78.82 | 79.24 | 588,851 | -1.02(-1.27%) |
Mar 26, 2018 | 78.07 | 80.48 | 78.07 | 80.25 | 750,151 | +2.96(+3.83%) |
Mar 23, 2018 | 79.42 | 79.83 | 77.09 | 77.29 | 636,447 | -1.76(-2.22%) |
Mar 22, 2018 | 79.51 | 81.00 | 79.02 | 79.05 | 642,009 | -1.35(-1.68%) |
Mar 21, 2018 | 80.47 | 81.13 | 79.57 | 80.40 | 674,609 | +0.07(+0.09%) |
Mar 20, 2018 | 79.98 | 80.96 | 79.74 | 80.33 | 757,151 | +0.71(+0.89%) |
Mar 19, 2018 | 79.43 | 80.13 | 79.41 | 79.63 | 929,243 | +0.18(+0.22%) |
Mar 16, 2018 | 78.52 | 79.69 | 78.25 | 79.45 | 1,570,972 | +0.93(+1.18%) |
Mar 15, 2018 | 78.07 | 78.76 | 77.27 | 78.52 | 898,471 | +0.75(+0.97%) |
Mar 14, 2018 | 78.87 | 79.32 | 77.71 | 77.77 | 789,705 | -0.95(-1.20%) |
Mar 13, 2018 | 79.00 | 79.40 | 78.52 | 78.72 | 522,114 | +0.09(+0.11%) |
Mar 12, 2018 | 80.10 | 80.22 | 78.09 | 78.63 | 752,560 | -1.60(-1.99%) |
Mar 09, 2018 | 78.52 | 80.44 | 78.01 | 80.23 | 1,015,677 | +2.16(+2.77%) |
Mar 08, 2018 | 78.58 | 78.88 | 76.84 | 78.06 | 1,661,888 | -0.64(-0.81%) |
Mar 07, 2018 | 80.47 | 78.42 | 78.70 | 1,440,490 | -0.60(-0.76%) | |
Mar 06, 2018 | 78.66 | 79.71 | 77.81 | 79.30 | 521,859 | +0.97(+1.24%) |
Mar 05, 2018 | 76.22 | 78.37 | 75.60 | 78.33 | 1,224,632 | +1.96(+2.57%) |
Mar 02, 2018 | 75.44 | 76.50 | 74.51 | 76.37 | 932,613 | +0.66(+0.88%) |
Mar 01, 2018 | 75.73 | 76.34 | 75.01 | 75.70 | 875,627 | +0.19(+0.26%) |
Feb 28, 2018 | 77.52 | 77.71 | 75.50 | 75.51 | 657,509 | -1.66(-2.15%) |
Feb 27, 2018 | 78.04 | 78.84 | 77.17 | 77.17 | 352,194 | -0.96(-1.23%) |
Feb 26, 2018 | 78.30 | 78.69 | 77.21 | 78.13 | 474,833 | -0.11(-0.14%) |
Feb 23, 2018 | 77.59 | 78.27 | 77.16 | 78.24 | 308,621 | +1.13(+1.47%) |
Feb 22, 2018 | 77.82 | 78.63 | 76.91 | 77.11 | 364,047 | -0.37(-0.48%) |
Feb 21, 2018 | 77.71 | 78.79 | 77.45 | 77.48 | 312,600 | -0.28(-0.36%) |
Feb 20, 2018 | 78.75 | 78.99 | 77.40 | 77.76 | 344,552 | -1.18(-1.49%) |
Feb 16, 2018 | 78.93 | 78.93 | 78.93 | 0 | -0.13(-0.17%) | |
Feb 15, 2018 | 79.29 | 79.55 | 78.51 | 79.07 | 482,757 | +0.38(+0.48%) |
Feb 14, 2018 | 77.17 | 78.77 | 76.99 | 78.69 | 362,749 | +1.16(+1.49%) |
Feb 13, 2018 | 76.46 | 77.74 | 75.85 | 77.53 | 570,318 | +0.70(+0.91%) |
Feb 12, 2018 | 77.53 | 78.02 | 75.56 | 76.83 | 599,644 | -0.43(-0.56%) |
Feb 09, 2018 | 75.93 | 77.64 | 74.60 | 77.26 | 738,227 | +2.50(+3.35%) |
Feb 08, 2018 | 77.64 | 77.70 | 74.75 | 74.76 | 573,914 | -2.92(-3.76%) |
Feb 07, 2018 | 77.28 | 78.76 | 76.56 | 77.68 | 519,398 | +0.00(+0.00%) |
Feb 06, 2018 | 76.12 | 78.14 | 75.41 | 77.68 | 616,563 | -0.67(-0.85%) |
Feb 05, 2018 | 79.82 | 80.66 | 77.45 | 78.35 | 326,603 | -2.37(-2.94%) |
Feb 02, 2018 | 81.82 | 81.96 | 80.22 | 80.72 | 624,023 | -0.97(-1.19%) |
Feb 01, 2018 | 80.23 | 82.02 | 80.08 | 81.69 | 363,876 | +1.39(+1.73%) |
Jan 31, 2018 | 80.89 | 81.41 | 80.15 | 80.30 | 465,946 | -0.55(-0.68%) |
Jan 30, 2018 | 82.42 | 82.42 | 80.86 | 80.86 | 420,707 | -1.97(-2.37%) |
Jan 29, 2018 | 83.89 | 84.50 | 82.78 | 82.82 | 288,032 | -1.00(-1.19%) |
Jan 26, 2018 | 83.64 | 84.28 | 83.20 | 83.82 | 230,052 | +0.40(+0.48%) |
Jan 25, 2018 | 84.09 | 84.27 | 83.31 | 83.42 | 303,015 | -0.48(-0.58%) |
Jan 24, 2018 | 83.59 | 84.11 | 83.33 | 83.90 | 474,690 | +0.71(+0.85%) |
Jan 23, 2018 | 82.54 | 83.68 | 82.54 | 83.19 | 458,187 | +0.65(+0.79%) |
Jan 22, 2018 | 82.70 | 83.22 | 81.59 | 82.54 | 591,746 | -0.04(-0.05%) |
Jan 19, 2018 | 82.88 | 82.88 | 82.10 | 82.59 | 361,460 | -0.17(-0.20%) |
Jan 18, 2018 | 83.39 | 83.51 | 82.56 | 82.75 | 280,337 | -0.47(-0.57%) |
Jan 17, 2018 | 82.95 | 83.59 | 82.63 | 83.23 | 343,258 | +0.81(+0.98%) |
Jan 16, 2018 | 83.93 | 84.00 | 82.31 | 82.42 | 526,829 | -1.32(-1.57%) |
Jan 12, 2018 | 83.74 | 83.74 | 83.74 | 0 | -0.35(-0.42%) | |
Jan 11, 2018 | 84.76 | 84.93 | 83.47 | 84.09 | 525,204 | -0.61(-0.73%) |
Jan 10, 2018 | 84.67 | 84.70 | 524,827 | -2.30(-2.64%) | ||
Jan 09, 2018 | 87.78 | 89.06 | 86.90 | 87.00 | 554,286 | -0.52(-0.59%) |
Jan 08, 2018 | 88.69 | 88.78 | 87.50 | 87.52 | 379,541 | -1.41(-1.59%) |
Jan 05, 2018 | 88.43 | 89.04 | 87.48 | 88.93 | 379,977 | +1.11(+1.26%) |
Jan 04, 2018 | 87.77 | 88.56 | 87.48 | 87.83 | 477,622 | +0.47(+0.54%) |
Jan 03, 2018 | 87.12 | 88.34 | 86.80 | 87.35 | 426,979 | +0.25(+0.28%) |
Jan 02, 2018 | 89.05 | 89.08 | 86.55 | 87.11 | 512,464 | -1.41(-1.60%) |
Dec 29, 2017 | 88.52 | 88.52 | 88.52 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 88.97 | 89.37 | 88.84 | 89.26 | 260,427 | +0.34(+0.38%) |
Dec 27, 2017 | 88.90 | 89.62 | 88.76 | 88.92 | 259,278 | +0.11(+0.12%) |
Dec 26, 2017 | 88.67 | 89.50 | 88.57 | 88.81 | 179,829 | +0.12(+0.14%) |
Dec 22, 2017 | 89.16 | 89.66 | 88.40 | 88.69 | 423,824 | -0.08(-0.09%) |
Dec 21, 2017 | 87.76 | 89.06 | 87.63 | 88.77 | 445,857 | +1.24(+1.41%) |
Dec 20, 2017 | 86.99 | 87.77 | 86.76 | 87.53 | 394,558 | +0.90(+1.03%) |
Dec 19, 2017 | 87.13 | 87.50 | 86.52 | 86.63 | 500,615 | -0.03(-0.03%) |
Dec 18, 2017 | 86.73 | 87.05 | 86.12 | 86.66 | 492,110 | +0.36(+0.42%) |
Dec 15, 2017 | 86.41 | 87.42 | 86.08 | 86.30 | 861,995 | +0.46(+0.53%) |
Dec 14, 2017 | 86.91 | 87.08 | 85.72 | 85.84 | 443,965 | -0.90(-1.04%) |
Dec 13, 2017 | 88.01 | 88.08 | 86.69 | 86.75 | 417,480 | -1.30(-1.48%) |
Dec 12, 2017 | 88.05 | 89.11 | 87.51 | 88.05 | 527,156 | +0.37(+0.42%) |
Dec 11, 2017 | 86.98 | 87.80 | 86.44 | 87.68 | 538,549 | +0.66(+0.76%) |
Dec 08, 2017 | 86.90 | 87.41 | 86.47 | 87.02 | 537,293 | +0.48(+0.56%) |
Dec 07, 2017 | 85.80 | 87.37 | 85.80 | 86.54 | 573,632 | +0.49(+0.57%) |
Dec 06, 2017 | 86.00 | 86.98 | 85.49 | 86.05 | 404,945 | -0.16(-0.18%) |
Dec 05, 2017 | 87.65 | 88.02 | 86.07 | 86.20 | 660,891 | -1.40(-1.60%) |
Dec 04, 2017 | 88.13 | 88.13 | 87.12 | 87.61 | 702,235 | +0.03(+0.03%) |
Dec 01, 2017 | 88.75 | 88.75 | 86.55 | 87.58 | 831,505 | -0.97(-1.09%) |
Nov 30, 2017 | 89.56 | 89.98 | 88.53 | 88.55 | 920,393 | -0.74(-0.83%) |
Nov 29, 2017 | 88.03 | 89.96 | 88.00 | 89.28 | 384,745 | +1.54(+1.75%) |
Nov 28, 2017 | 86.19 | 87.94 | 86.11 | 87.75 | 390,599 | +1.75(+2.03%) |
Nov 27, 2017 | 86.20 | 86.71 | 85.83 | 86.00 | 436,308 | +0.10(+0.11%) |
Nov 24, 2017 | 86.64 | 86.64 | 85.90 | 85.90 | 132,048 | +0.01(+0.01%) |
Nov 22, 2017 | 85.72 | 86.26 | 85.29 | 85.90 | 311,356 | +0.01(+0.01%) |
Nov 21, 2017 | 86.41 | 86.52 | 85.80 | 85.89 | 310,042 | -0.16(-0.18%) |
Nov 20, 2017 | 86.07 | 86.90 | 85.90 | 86.04 | 291,382 | -0.03(-0.04%) |
Nov 17, 2017 | 84.73 | 86.32 | 84.63 | 86.08 | 443,216 | +0.98(+1.15%) |
Nov 16, 2017 | 86.53 | 86.85 | 84.84 | 85.10 | 619,304 | -1.19(-1.38%) |
Nov 15, 2017 | 85.59 | 86.93 | 85.36 | 86.29 | 445,655 | +0.01(+0.01%) |
Nov 14, 2017 | 85.52 | 86.79 | 85.21 | 86.28 | 361,833 | +0.13(+0.15%) |
Nov 13, 2017 | 85.25 | 86.57 | 85.25 | 86.15 | 425,374 | +0.48(+0.56%) |
Nov 10, 2017 | 85.91 | 86.43 | 85.32 | 85.67 | 517,776 | -0.49(-0.57%) |
Nov 09, 2017 | 85.66 | 87.05 | 85.63 | 86.16 | 468,862 | +0.29(+0.34%) |
Nov 08, 2017 | 86.31 | 86.72 | 85.52 | 85.87 | 550,824 | -0.58(-0.68%) |
Nov 07, 2017 | 86.79 | 87.64 | 86.37 | 86.45 | 352,533 | -0.19(-0.22%) |
Nov 06, 2017 | 87.43 | 87.64 | 86.65 | 86.65 | 349,631 | -0.76(-0.87%) |
Nov 03, 2017 | 86.44 | 87.48 | 85.11 | 87.41 | 771,959 | -0.06(-0.07%) |
Nov 02, 2017 | 88.12 | 89.42 | 86.65 | 87.47 | 722,323 | -0.84(-0.95%) |
Nov 01, 2017 | 88.39 | 89.77 | 88.14 | 88.30 | 589,513 | +0.45(+0.52%) |
Oct 31, 2017 | 87.84 | 88.95 | 87.52 | 87.85 | 551,786 | -0.17(-0.20%) |
Oct 30, 2017 | 87.27 | 88.41 | 86.87 | 88.03 | 406,449 | +0.70(+0.80%) |
Oct 27, 2017 | 87.54 | 87.67 | 86.86 | 87.33 | 386,837 | -0.33(-0.38%) |
Oct 26, 2017 | 87.22 | 88.65 | 87.22 | 87.66 | 384,191 | +0.55(+0.63%) |
Oct 25, 2017 | 87.35 | 87.74 | 86.26 | 87.11 | 653,221 | +0.10(+0.12%) |
Oct 24, 2017 | 87.14 | 87.37 | 86.50 | 87.00 | 336,228 | +0.17(+0.19%) |
Oct 23, 2017 | 87.32 | 87.32 | 86.52 | 86.84 | 531,215 | -0.35(-0.40%) |
Oct 20, 2017 | 88.83 | 88.85 | 86.84 | 87.19 | 847,857 | -1.09(-1.24%) |
Oct 19, 2017 | 88.40 | 88.79 | 87.50 | 88.28 | 723,974 | -0.58(-0.65%) |
Oct 18, 2017 | 84.15 | 89.23 | 83.83 | 88.85 | 1,463,383 | +5.18(+6.20%) |
Oct 17, 2017 | 84.07 | 84.28 | 83.66 | 83.67 | 580,397 | -0.31(-0.37%) |
Oct 16, 2017 | 83.67 | 84.23 | 83.67 | 83.98 | 428,979 | +0.45(+0.53%) |
Oct 13, 2017 | 83.80 | 83.84 | 83.39 | 83.54 | 467,138 | -0.21(-0.25%) |
Oct 12, 2017 | 83.12 | 84.19 | 83.12 | 83.75 | 613,938 | +0.55(+0.66%) |
Oct 11, 2017 | 83.29 | 83.39 | 81.09 | 83.20 | 585,390 | -0.44(-0.52%) |
Oct 10, 2017 | 83.49 | 83.70 | 82.97 | 83.64 | 375,000 | +0.19(+0.23%) |
Oct 09, 2017 | 83.79 | 83.83 | 83.08 | 83.44 | 366,814 | -0.38(-0.46%) |
Oct 06, 2017 | 83.66 | 83.94 | 83.17 | 83.83 | 391,362 | +0.48(+0.58%) |
Oct 05, 2017 | 83.10 | 83.93 | 83.10 | 83.35 | 473,580 | +0.17(+0.21%) |
Oct 04, 2017 | 83.42 | 83.75 | 82.83 | 83.17 | 707,799 | -0.36(-0.43%) |
Oct 03, 2017 | 83.35 | 83.67 | 82.43 | 83.53 | 539,550 | +0.03(+0.04%) |
Oct 02, 2017 | 83.46 | 83.64 | 82.98 | 83.50 | 575,366 | +0.12(+0.15%) |
Sep 29, 2017 | 83.57 | 84.23 | 83.07 | 83.37 | 302,111 | -0.23(-0.27%) |
Sep 28, 2017 | 83.50 | 84.14 | 82.62 | 83.60 | 402,025 | +0.11(+0.14%) |
Sep 27, 2017 | 83.30 | 84.39 | 83.27 | 83.49 | 648,195 | +1.12(+1.36%) |
Sep 26, 2017 | 82.48 | 82.74 | 80.20 | 82.37 | 655,164 | -0.50(-0.60%) |
Sep 25, 2017 | 82.14 | 83.35 | 82.14 | 82.87 | 451,918 | +0.43(+0.52%) |
Sep 22, 2017 | 81.50 | 82.49 | 81.08 | 82.44 | 476,024 | +0.74(+0.91%) |
Sep 21, 2017 | 81.58 | 81.93 | 81.13 | 81.70 | 295,024 | +0.28(+0.34%) |
Sep 20, 2017 | 81.41 | 81.64 | 80.59 | 81.42 | 536,692 | +0.27(+0.33%) |
Sep 19, 2017 | 81.79 | 82.30 | 81.10 | 81.15 | 512,448 | -0.72(-0.88%) |
Sep 18, 2017 | 82.21 | 82.47 | 81.61 | 81.87 | 375,902 | -0.04(-0.05%) |
Sep 15, 2017 | 81.12 | 81.99 | 81.03 | 81.92 | 891,482 | +0.51(+0.63%) |
Sep 14, 2017 | 81.75 | 82.06 | 80.98 | 81.40 | 452,641 | -0.45(-0.54%) |
Sep 13, 2017 | 82.08 | 82.33 | 81.17 | 81.85 | 468,548 | -0.24(-0.29%) |
Sep 12, 2017 | 81.57 | 82.30 | 81.45 | 82.08 | 468,558 | +0.61(+0.75%) |
Sep 11, 2017 | 80.58 | 82.70 | 79.84 | 81.47 | 993,186 | +2.24(+2.83%) |
Sep 08, 2017 | 75.92 | 79.26 | 75.06 | 79.23 | 926,689 | +2.64(+3.45%) |
Sep 07, 2017 | 79.27 | 79.46 | 76.15 | 76.58 | 849,169 | -2.91(-3.66%) |
Sep 06, 2017 | 79.22 | 80.00 | 78.31 | 79.49 | 493,182 | +0.53(+0.67%) |
Sep 05, 2017 | 82.25 | 82.25 | 78.23 | 78.96 | 629,378 | -3.61(-4.38%) |
Sep 01, 2017 | 82.92 | 83.84 | 82.46 | 82.57 | 283,520 | -0.08(-0.09%) |
Aug 31, 2017 | 82.94 | 83.28 | 82.54 | 82.65 | 645,206 | -0.08(-0.10%) |
Aug 30, 2017 | 82.32 | 83.57 | 82.32 | 82.73 | 428,263 | +0.23(+0.28%) |
Aug 29, 2017 | 82.46 | 82.73 | 81.22 | 82.50 | 532,116 | -0.80(-0.96%) |
Aug 28, 2017 | 85.87 | 85.97 | 82.77 | 83.30 | 603,110 | -2.66(-3.10%) |
Aug 25, 2017 | 85.96 | 86.09 | 85.10 | 85.97 | 325,379 | +0.24(+0.27%) |
Aug 24, 2017 | 87.27 | 87.28 | 85.67 | 85.73 | 273,127 | -1.14(-1.32%) |
Aug 23, 2017 | 86.27 | 87.33 | 86.27 | 86.87 | 273,402 | +0.14(+0.16%) |
Aug 22, 2017 | 86.47 | 86.81 | 85.94 | 86.73 | 245,385 | +0.45(+0.52%) |
Aug 21, 2017 | 86.60 | 86.60 | 85.48 | 86.28 | 266,879 | -0.55(-0.63%) |
Aug 18, 2017 | 86.82 | 87.40 | 86.51 | 86.83 | 318,171 | -0.27(-0.31%) |
Aug 17, 2017 | 89.10 | 89.25 | 87.01 | 87.10 | 321,283 | -1.99(-2.23%) |
Aug 16, 2017 | 89.84 | 90.17 | 89.00 | 89.09 | 175,563 | -0.63(-0.71%) |
Aug 15, 2017 | 90.80 | 91.12 | 89.58 | 89.72 | 176,615 | -0.77(-0.85%) |
Aug 14, 2017 | 89.57 | 90.64 | 89.47 | 90.49 | 221,634 | +1.47(+1.65%) |
Aug 11, 2017 | 89.38 | 89.67 | 88.74 | 89.03 | 194,226 | -0.39(-0.44%) |
Aug 10, 2017 | 90.63 | 90.90 | 89.40 | 89.42 | 286,249 | -1.76(-1.93%) |
Aug 09, 2017 | 90.65 | 91.42 | 90.20 | 91.18 | 389,435 | +0.23(+0.26%) |
Aug 08, 2017 | 90.12 | 91.87 | 90.11 | 90.95 | 360,662 | +0.75(+0.83%) |
Aug 07, 2017 | 90.81 | 91.40 | 89.65 | 90.20 | 331,031 | -0.91(-1.00%) |
Aug 04, 2017 | 91.42 | 90.27 | 91.11 | 317,703 | +0.96(+1.06%) | |
Aug 03, 2017 | 89.86 | 90.59 | 89.52 | 90.16 | 454,379 | +0.00(+0.00%) |
Aug 02, 2017 | 91.42 | 91.86 | 87.49 | 90.16 | 787,779 | -2.10(-2.28%) |
Aug 01, 2017 | 92.06 | 92.42 | 91.12 | 92.26 | 445,631 | +0.86(+0.94%) |
Jul 31, 2017 | 91.74 | 91.86 | 91.07 | 91.40 | 298,547 | -0.17(-0.19%) |
Jul 28, 2017 | 91.14 | 91.61 | 90.86 | 91.57 | 232,790 | +0.46(+0.51%) |
Jul 27, 2017 | 91.41 | 91.41 | 90.49 | 91.11 | 277,564 | -0.17(-0.19%) |
Jul 26, 2017 | 92.26 | 92.33 | 91.13 | 91.28 | 245,946 | -0.98(-1.06%) |
Jul 25, 2017 | 92.81 | 92.89 | 91.88 | 92.26 | 372,410 | +0.23(+0.25%) |
Jul 24, 2017 | 91.80 | 92.14 | 91.52 | 92.03 | 204,135 | +0.51(+0.56%) |
Jul 21, 2017 | 91.68 | 91.99 | 91.18 | 91.52 | 355,196 | -0.26(-0.28%) |
Jul 20, 2017 | 91.87 | 92.29 | 91.48 | 91.78 | 194,864 | -0.18(-0.20%) |
Jul 19, 2017 | 90.97 | 92.03 | 90.88 | 91.96 | 236,263 | +1.20(+1.32%) |
Jul 18, 2017 | 91.08 | 91.27 | 90.35 | 90.76 | 407,350 | -0.41(-0.45%) |
Jul 17, 2017 | 90.84 | 91.20 | 90.22 | 91.17 | 239,712 | +0.33(+0.36%) |
Jul 14, 2017 | 90.81 | 91.18 | 90.63 | 90.84 | 189,832 | -0.49(-0.53%) |
Jul 13, 2017 | 90.80 | 91.58 | 90.65 | 91.33 | 243,395 | +0.63(+0.70%) |
Jul 12, 2017 | 90.68 | 91.04 | 90.21 | 90.69 | 558,629 | +0.01(+0.01%) |
Jul 11, 2017 | 91.12 | 91.37 | 90.36 | 90.68 | 320,529 | -0.42(-0.46%) |
Jul 10, 2017 | 91.17 | 91.43 | 90.91 | 91.10 | 481,256 | -0.34(-0.37%) |
Jul 07, 2017 | 90.42 | 92.00 | 90.42 | 91.44 | 299,177 | +1.02(+1.12%) |
Jul 06, 2017 | 90.81 | 91.48 | 90.10 | 90.42 | 472,822 | -0.35(-0.38%) |
Jul 05, 2017 | 91.37 | 91.77 | 90.65 | 90.77 | 468,073 | -0.52(-0.57%) |
Jul 03, 2017 | 90.54 | 92.44 | 90.52 | 91.29 | 240,802 | +1.27(+1.41%) |
Jun 30, 2017 | 90.77 | 90.94 | 89.68 | 90.02 | 418,115 | -0.44(-0.49%) |
Jun 29, 2017 | 91.90 | 91.90 | 89.86 | 90.47 | 418,212 | -0.52(-0.57%) |
Jun 28, 2017 | 90.61 | 91.57 | 90.45 | 90.99 | 436,363 | +1.01(+1.12%) |
Jun 27, 2017 | 90.25 | 90.46 | 89.67 | 89.98 | 404,303 | -0.21(-0.23%) |
Jun 26, 2017 | 88.81 | 90.72 | 88.58 | 90.19 | 608,223 | +2.28(+2.60%) |
Jun 23, 2017 | 87.48 | 88.16 | 87.20 | 87.91 | 915,048 | +0.86(+0.99%) |
Jun 22, 2017 | 88.42 | 88.60 | 87.02 | 87.05 | 454,045 | -1.73(-1.95%) |
Jun 21, 2017 | 90.50 | 90.67 | 88.60 | 88.77 | 386,628 | -1.50(-1.66%) |
Jun 20, 2017 | 90.39 | 90.94 | 89.86 | 90.28 | 257,856 | -0.66(-0.73%) |
Jun 19, 2017 | 91.16 | 91.27 | 90.56 | 90.94 | 330,628 | +0.23(+0.25%) |
Jun 16, 2017 | 89.85 | 90.75 | 89.37 | 90.71 | 711,759 | +0.83(+0.93%) |
Jun 15, 2017 | 88.18 | 90.27 | 88.18 | 89.88 | 393,373 | +1.03(+1.16%) |
Jun 14, 2017 | 88.13 | 89.13 | 87.85 | 88.84 | 407,666 | +0.52(+0.59%) |
Jun 13, 2017 | 87.97 | 88.76 | 87.79 | 88.32 | 316,499 | +0.37(+0.42%) |
Jun 12, 2017 | 88.47 | 88.60 | 86.78 | 87.95 | 529,879 | -0.33(-0.37%) |
Jun 09, 2017 | 86.59 | 88.49 | 86.58 | 88.28 | 449,018 | +2.07(+2.41%) |
Jun 08, 2017 | 86.67 | 85.73 | 86.20 | 872,202 | +0.50(+0.59%) | |
Jun 07, 2017 | 86.20 | 86.43 | 85.49 | 85.70 | 312,696 | -0.24(-0.28%) |
Jun 06, 2017 | 85.68 | 86.01 | 85.09 | 85.94 | 355,712 | -0.09(-0.10%) |
Jun 05, 2017 | 86.97 | 87.52 | 85.95 | 86.03 | 390,914 | -0.93(-1.07%) |
Jun 02, 2017 | 86.53 | 87.13 | 85.79 | 86.96 | 401,349 | +0.01(+0.01%) |