Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.65 | 82.02 | 80.15 | 80.22 | 1,475,813 | -1.26(-1.54%) |
Apr 27, 2018 | 80.53 | 82.13 | 80.30 | 81.48 | 2,033,102 | +0.08(+0.10%) |
Apr 26, 2018 | 81.16 | 82.46 | 79.75 | 81.40 | 4,039,219 | -0.22(-0.27%) |
Apr 25, 2018 | 80.80 | 82.24 | 80.72 | 81.62 | 1,586,542 | +0.67(+0.83%) |
Apr 24, 2018 | 81.56 | 81.87 | 80.21 | 80.95 | 1,842,768 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.55 | 81.31 | 1,471,740 | +0.61(+0.76%) |
Apr 20, 2018 | 81.77 | 82.39 | 80.33 | 80.70 | 2,096,044 | -0.94(-1.15%) |
Apr 19, 2018 | 82.98 | 83.06 | 81.19 | 81.64 | 2,121,869 | -1.55(-1.87%) |
Apr 18, 2018 | 84.26 | 84.37 | 83.16 | 83.19 | 1,261,716 | -1.19(-1.41%) |
Apr 17, 2018 | 84.62 | 84.90 | 83.98 | 84.38 | 887,852 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.80 | 83.30 | 84.46 | 1,270,469 | +0.73(+0.88%) |
Apr 13, 2018 | 83.47 | 84.02 | 83.21 | 83.73 | 812,517 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.64 | 82.98 | 83.39 | 890,296 | -0.94(-1.12%) |
Apr 11, 2018 | 83.58 | 84.78 | 83.48 | 84.33 | 1,177,875 | +0.69(+0.82%) |
Apr 10, 2018 | 84.82 | 85.48 | 83.36 | 83.64 | 2,831,127 | -3.05(-3.52%) |
Apr 09, 2018 | 86.53 | 87.59 | 85.62 | 86.70 | 853,601 | +0.45(+0.52%) |
Apr 06, 2018 | 86.72 | 87.81 | 85.77 | 86.25 | 887,075 | -0.74(-0.85%) |
Apr 05, 2018 | 88.13 | 88.13 | 86.42 | 87.00 | 1,190,778 | -0.79(-0.89%) |
Apr 04, 2018 | 84.86 | 88.19 | 84.86 | 87.78 | 1,525,390 | +2.43(+2.85%) |
Apr 03, 2018 | 85.19 | 85.69 | 84.46 | 85.35 | 972,131 | +0.67(+0.79%) |
Apr 02, 2018 | 85.98 | 86.11 | 84.21 | 84.67 | 921,815 | -1.68(-1.94%) |
Mar 29, 2018 | 86.35 | 86.35 | 86.35 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.56 | 86.77 | 85.56 | 85.73 | 1,219,079 | +0.40(+0.47%) |
Mar 27, 2018 | 85.58 | 86.23 | 84.94 | 85.33 | 1,183,300 | -0.20(-0.23%) |
Mar 26, 2018 | 84.56 | 85.64 | 84.03 | 85.53 | 1,243,794 | +1.71(+2.04%) |
Mar 23, 2018 | 84.90 | 85.99 | 83.70 | 83.82 | 1,625,308 | -0.86(-1.02%) |
Mar 22, 2018 | 85.76 | 86.65 | 84.65 | 84.68 | 1,142,424 | -1.24(-1.44%) |
Mar 21, 2018 | 86.66 | 86.71 | 84.95 | 85.92 | 1,710,416 | -1.62(-1.85%) |
Mar 20, 2018 | 87.49 | 88.08 | 87.13 | 87.54 | 891,172 | +0.23(+0.26%) |
Mar 19, 2018 | 88.07 | 88.49 | 87.00 | 87.32 | 1,314,052 | -0.83(-0.94%) |
Mar 16, 2018 | 88.26 | 88.83 | 87.28 | 88.15 | 2,628,117 | +0.07(+0.08%) |
Mar 15, 2018 | 88.95 | 89.60 | 87.68 | 88.08 | 1,396,410 | -0.65(-0.73%) |
Mar 14, 2018 | 88.85 | 89.87 | 88.56 | 88.72 | 1,140,120 | -0.10(-0.12%) |
Mar 13, 2018 | 88.43 | 89.18 | 88.00 | 88.83 | 1,429,049 | +0.70(+0.79%) |
Mar 12, 2018 | 87.71 | 88.84 | 87.71 | 88.13 | 937,948 | +0.56(+0.64%) |
Mar 09, 2018 | 87.09 | 87.57 | 86.65 | 87.57 | 742,524 | +0.62(+0.71%) |
Mar 08, 2018 | 87.26 | 87.56 | 86.32 | 86.95 | 1,070,780 | -0.20(-0.23%) |
Mar 07, 2018 | 87.15 | 87.15 | 1,157,138 | +0.45(+0.51%) | ||
Mar 06, 2018 | 86.78 | 86.93 | 86.10 | 86.71 | 1,156,646 | -0.07(-0.08%) |
Mar 05, 2018 | 85.96 | 86.82 | 85.96 | 86.78 | 1,386,886 | +0.51(+0.59%) |
Mar 02, 2018 | 84.94 | 86.60 | 84.94 | 86.27 | 1,115,925 | +0.93(+1.09%) |
Mar 01, 2018 | 85.69 | 86.48 | 84.67 | 85.34 | 1,398,410 | -0.40(-0.47%) |
Feb 28, 2018 | 86.15 | 86.54 | 85.65 | 85.74 | 1,500,278 | +0.06(+0.07%) |
Feb 27, 2018 | 85.63 | 86.78 | 85.33 | 85.68 | 1,710,956 | +0.17(+0.19%) |
Feb 26, 2018 | 84.71 | 85.95 | 84.60 | 85.51 | 1,009,983 | +0.92(+1.08%) |
Feb 23, 2018 | 84.65 | 85.26 | 84.09 | 84.60 | 1,435,378 | -0.10(-0.12%) |
Feb 22, 2018 | 84.70 | 1,375,559 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.45 | 86.95 | 84.83 | 84.84 | 1,345,963 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.15 | 86.38 | 86.59 | 1,331,246 | -0.70(-0.80%) |
Feb 16, 2018 | 87.29 | 87.29 | 87.29 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.92 | 87.50 | 85.08 | 87.36 | 1,111,318 | +1.53(+1.79%) |
Feb 14, 2018 | 85.64 | 86.30 | 85.03 | 85.82 | 1,102,789 | -0.45(-0.52%) |
Feb 13, 2018 | 86.06 | 86.64 | 85.43 | 86.27 | 1,304,150 | -0.21(-0.24%) |
Feb 12, 2018 | 86.67 | 87.09 | 86.09 | 86.48 | 1,423,872 | +0.10(+0.11%) |
Feb 09, 2018 | 85.30 | 86.92 | 84.80 | 86.39 | 2,190,432 | +1.75(+2.07%) |
Feb 08, 2018 | 86.55 | 84.61 | 84.64 | 2,073,201 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.54 | 87.70 | 85.83 | 85.84 | 1,908,070 | -1.95(-2.22%) |
Feb 06, 2018 | 86.22 | 88.18 | 85.68 | 87.79 | 2,935,311 | -0.03(-0.03%) |
Feb 05, 2018 | 89.13 | 89.37 | 87.24 | 87.82 | 2,161,002 | -1.43(-1.60%) |
Feb 02, 2018 | 88.69 | 91.26 | 88.53 | 89.25 | 2,692,185 | -0.69(-0.77%) |
Feb 01, 2018 | 91.40 | 92.09 | 89.10 | 89.94 | 3,641,464 | -5.69(-5.95%) |
Jan 31, 2018 | 94.82 | 96.15 | 94.80 | 95.63 | 1,447,580 | +0.69(+0.73%) |
Jan 30, 2018 | 94.69 | 95.47 | 94.46 | 94.93 | 995,226 | -0.12(-0.13%) |
Jan 29, 2018 | 95.99 | 96.25 | 95.04 | 95.05 | 921,454 | -1.21(-1.26%) |
Jan 26, 2018 | 96.68 | 96.91 | 95.89 | 96.27 | 1,287,844 | -0.14(-0.14%) |
Jan 25, 2018 | 95.76 | 96.71 | 95.49 | 96.41 | 649,499 | +0.80(+0.83%) |
Jan 24, 2018 | 95.69 | 96.20 | 95.11 | 95.61 | 1,039,609 | -0.43(-0.45%) |
Jan 23, 2018 | 95.41 | 96.41 | 95.17 | 96.04 | 880,049 | +0.74(+0.77%) |
Jan 22, 2018 | 94.83 | 95.34 | 94.60 | 95.30 | 1,312,150 | +0.51(+0.54%) |
Jan 19, 2018 | 93.74 | 94.95 | 93.70 | 94.79 | 1,207,482 | +1.37(+1.47%) |
Jan 18, 2018 | 94.52 | 94.71 | 93.25 | 93.42 | 790,096 | -0.99(-1.05%) |
Jan 17, 2018 | 94.04 | 95.04 | 93.69 | 94.41 | 1,741,918 | +0.55(+0.59%) |
Jan 16, 2018 | 93.01 | 94.72 | 92.96 | 93.86 | 1,893,441 | -0.85(-0.90%) |
Jan 12, 2018 | 94.71 | 94.71 | 94.71 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.99 | 96.02 | 95.19 | 95.42 | 881,797 | -0.63(-0.66%) |
Jan 10, 2018 | 96.50 | 97.06 | 94.97 | 96.05 | 1,511,093 | -2.57(-2.60%) |
Jan 09, 2018 | 98.95 | 99.19 | 98.50 | 98.62 | 673,923 | -0.24(-0.25%) |
Jan 08, 2018 | 98.14 | 99.35 | 97.94 | 98.86 | 1,003,475 | +0.95(+0.97%) |
Jan 05, 2018 | 97.56 | 98.06 | 96.74 | 97.90 | 885,011 | +0.47(+0.48%) |
Jan 04, 2018 | 97.23 | 97.71 | 96.93 | 97.44 | 784,195 | +0.68(+0.70%) |
Jan 03, 2018 | 97.27 | 97.45 | 96.53 | 96.76 | 944,760 | -0.41(-0.42%) |
Jan 02, 2018 | 98.36 | 98.80 | 97.04 | 97.17 | 975,892 | -1.21(-1.23%) |
Dec 29, 2017 | 98.38 | 98.38 | 98.38 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.55 | 99.66 | 98.84 | 99.12 | 618,938 | -0.19(-0.19%) |
Dec 27, 2017 | 99.87 | 100.18 | 99.04 | 99.31 | 501,631 | -0.37(-0.37%) |
Dec 26, 2017 | 99.63 | 100.07 | 99.39 | 99.68 | 468,978 | +0.05(+0.05%) |
Dec 22, 2017 | 99.67 | 100.00 | 99.15 | 99.63 | 456,965 | +0.25(+0.25%) |
Dec 21, 2017 | 100.00 | 100.09 | 99.27 | 99.38 | 662,642 | -0.29(-0.29%) |
Dec 20, 2017 | 100.25 | 100.38 | 99.10 | 99.66 | 1,133,579 | -0.40(-0.40%) |
Dec 19, 2017 | 99.58 | 100.38 | 99.52 | 100.06 | 1,334,852 | +1.03(+1.04%) |
Dec 18, 2017 | 98.19 | 99.95 | 97.64 | 99.03 | 1,459,395 | +0.10(+0.11%) |
Dec 15, 2017 | 98.42 | 99.58 | 98.10 | 98.93 | 1,842,423 | +0.68(+0.69%) |
Dec 14, 2017 | 98.01 | 98.78 | 97.84 | 98.25 | 933,253 | +0.17(+0.18%) |
Dec 13, 2017 | 98.17 | 98.52 | 97.84 | 98.08 | 1,124,101 | -0.21(-0.21%) |
Dec 12, 2017 | 98.29 | 98.42 | 97.23 | 98.29 | 1,039,939 | +0.52(+0.53%) |
Dec 11, 2017 | 97.94 | 97.99 | 97.07 | 97.77 | 668,013 | -0.35(-0.35%) |
Dec 08, 2017 | 98.43 | 98.55 | 97.81 | 98.11 | 681,103 | -0.31(-0.32%) |
Dec 07, 2017 | 98.35 | 98.75 | 97.90 | 98.42 | 795,917 | -0.17(-0.18%) |
Dec 06, 2017 | 97.71 | 98.72 | 97.50 | 98.60 | 912,020 | +0.87(+0.89%) |
Dec 05, 2017 | 97.81 | 98.42 | 97.09 | 97.73 | 1,165,467 | -0.05(-0.05%) |
Dec 04, 2017 | 96.59 | 96.70 | 96.59 | 97.78 | 1,352,341 | +1.57(+1.63%) |
Dec 01, 2017 | 96.24 | 96.24 | 94.72 | 96.21 | 835,214 | +0.07(+0.07%) |
Nov 30, 2017 | 95.95 | 96.98 | 95.56 | 96.15 | 1,969,926 | +0.37(+0.39%) |
Nov 29, 2017 | 95.23 | 96.66 | 94.75 | 95.77 | 973,675 | +0.57(+0.60%) |
Nov 28, 2017 | 94.13 | 95.23 | 93.61 | 95.20 | 1,057,257 | +1.27(+1.36%) |
Nov 27, 2017 | 93.39 | 94.21 | 92.86 | 93.93 | 732,215 | +0.80(+0.86%) |
Nov 24, 2017 | 93.90 | 94.00 | 93.11 | 93.13 | 335,975 | -0.58(-0.62%) |
Nov 22, 2017 | 94.05 | 94.39 | 93.48 | 93.71 | 1,104,914 | -0.34(-0.36%) |
Nov 21, 2017 | 94.73 | 95.33 | 93.94 | 94.05 | 1,223,898 | -0.81(-0.85%) |
Nov 20, 2017 | 94.00 | 95.42 | 93.76 | 94.86 | 1,070,145 | +0.86(+0.92%) |
Nov 17, 2017 | 94.15 | 95.32 | 93.89 | 94.00 | 2,313,670 | -0.52(-0.55%) |
Nov 16, 2017 | 93.08 | 94.87 | 92.67 | 94.51 | 1,395,935 | +1.96(+2.12%) |
Nov 15, 2017 | 94.30 | 95.59 | 92.24 | 92.55 | 1,072,621 | -2.10(-2.22%) |
Nov 14, 2017 | 93.05 | 95.04 | 92.75 | 94.65 | 1,158,114 | +1.45(+1.55%) |
Nov 13, 2017 | 93.71 | 94.38 | 93.09 | 93.20 | 1,090,919 | -0.36(-0.39%) |
Nov 10, 2017 | 92.48 | 93.80 | 92.48 | 93.56 | 872,463 | +0.72(+0.77%) |
Nov 09, 2017 | 92.59 | 93.34 | 92.44 | 92.85 | 991,254 | +0.02(+0.02%) |
Nov 08, 2017 | 91.28 | 92.98 | 91.27 | 92.83 | 926,764 | +1.53(+1.68%) |
Nov 07, 2017 | 89.76 | 91.40 | 89.68 | 91.30 | 1,108,660 | +1.37(+1.52%) |
Nov 06, 2017 | 91.36 | 91.36 | 89.72 | 89.93 | 905,964 | -1.33(-1.45%) |
Nov 03, 2017 | 91.69 | 92.01 | 91.18 | 91.26 | 939,431 | -0.58(-0.63%) |
Nov 02, 2017 | 92.01 | 91.03 | 91.83 | 1,014,518 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.82 | 92.07 | 90.99 | 91.95 | 941,470 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.66 | 90.48 | 91.48 | 1,523,714 | +1.25(+1.38%) |
Oct 30, 2017 | 89.89 | 91.01 | 89.77 | 90.23 | 1,682,634 | +0.56(+0.62%) |
Oct 27, 2017 | 88.53 | 89.71 | 88.41 | 89.67 | 2,140,717 | +1.04(+1.18%) |
Oct 26, 2017 | 92.59 | 92.62 | 88.33 | 88.63 | 3,019,934 | -4.94(-5.28%) |
Oct 25, 2017 | 93.65 | 93.96 | 92.83 | 93.56 | 1,384,173 | -0.65(-0.69%) |
Oct 24, 2017 | 94.25 | 94.56 | 94.11 | 94.22 | 916,283 | +0.21(+0.22%) |
Oct 23, 2017 | 94.02 | 94.15 | 93.00 | 94.01 | 1,101,733 | +0.09(+0.09%) |
Oct 20, 2017 | 94.33 | 94.76 | 93.80 | 93.93 | 832,344 | -0.28(-0.30%) |
Oct 19, 2017 | 94.78 | 94.97 | 93.99 | 94.21 | 793,324 | -0.60(-0.64%) |
Oct 18, 2017 | 95.56 | 95.56 | 94.76 | 94.81 | 779,941 | -0.66(-0.69%) |
Oct 17, 2017 | 95.43 | 95.54 | 94.77 | 95.48 | 649,310 | -0.10(-0.11%) |
Oct 16, 2017 | 94.96 | 95.62 | 94.56 | 95.58 | 701,091 | +0.75(+0.79%) |
Oct 13, 2017 | 94.94 | 95.08 | 94.33 | 94.83 | 1,209,643 | +0.09(+0.09%) |
Oct 12, 2017 | 94.31 | 95.32 | 94.31 | 94.75 | 1,355,102 | +0.39(+0.41%) |
Oct 11, 2017 | 93.99 | 95.11 | 93.99 | 94.36 | 1,037,321 | +0.42(+0.45%) |
Oct 10, 2017 | 93.16 | 93.99 | 92.51 | 93.94 | 760,708 | +0.98(+1.06%) |
Oct 09, 2017 | 93.68 | 93.86 | 92.81 | 92.95 | 697,535 | -0.65(-0.70%) |
Oct 06, 2017 | 93.79 | 94.11 | 93.32 | 93.61 | 1,154,163 | -0.23(-0.25%) |
Oct 05, 2017 | 93.38 | 93.89 | 93.11 | 93.84 | 1,017,270 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.91 | 92.29 | 93.25 | 987,801 | +0.50(+0.54%) |
Oct 03, 2017 | 93.87 | 94.00 | 92.50 | 92.76 | 1,101,001 | -1.02(-1.08%) |
Oct 02, 2017 | 94.08 | 94.50 | 93.64 | 93.77 | 1,019,638 | -0.28(-0.30%) |
Sep 29, 2017 | 93.12 | 94.32 | 92.86 | 94.06 | 1,393,725 | +1.16(+1.25%) |
Sep 28, 2017 | 92.71 | 93.69 | 92.53 | 92.89 | 1,040,592 | -0.34(-0.37%) |
Sep 27, 2017 | 92.40 | 93.30 | 92.36 | 93.24 | 1,455,772 | +0.87(+0.94%) |
Sep 26, 2017 | 92.20 | 92.54 | 91.85 | 92.37 | 969,924 | +0.33(+0.36%) |
Sep 25, 2017 | 91.84 | 92.09 | 91.27 | 92.04 | 1,721,686 | +0.30(+0.33%) |
Sep 22, 2017 | 92.73 | 92.93 | 91.33 | 91.74 | 1,333,343 | -0.92(-0.99%) |
Sep 21, 2017 | 93.48 | 93.60 | 92.26 | 92.66 | 1,113,495 | -0.75(-0.80%) |
Sep 20, 2017 | 93.85 | 94.12 | 92.82 | 93.41 | 802,369 | -0.85(-0.90%) |
Sep 19, 2017 | 94.49 | 94.61 | 94.04 | 94.26 | 1,097,961 | -0.29(-0.31%) |
Sep 18, 2017 | 95.23 | 95.37 | 94.38 | 94.56 | 1,071,887 | -0.65(-0.68%) |
Sep 15, 2017 | 95.25 | 94.19 | 95.20 | 1,421,314 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.35 | 93.84 | 94.19 | 624,300 | -0.09(-0.09%) |
Sep 13, 2017 | 94.09 | 95.29 | 93.95 | 94.27 | 904,521 | -0.14(-0.15%) |
Sep 12, 2017 | 94.45 | 95.03 | 94.22 | 94.41 | 882,097 | -0.06(-0.06%) |
Sep 11, 2017 | 93.46 | 94.69 | 93.22 | 94.47 | 1,246,139 | +1.29(+1.39%) |
Sep 08, 2017 | 92.82 | 93.81 | 92.43 | 93.18 | 1,264,093 | +0.30(+0.32%) |
Sep 07, 2017 | 90.83 | 93.10 | 90.60 | 92.88 | 2,002,554 | +2.16(+2.38%) |
Sep 06, 2017 | 90.15 | 90.75 | 89.78 | 90.71 | 1,659,742 | +0.54(+0.60%) |
Sep 05, 2017 | 90.67 | 91.28 | 90.04 | 90.17 | 1,638,404 | -0.82(-0.90%) |
Sep 01, 2017 | 90.79 | 91.03 | 89.87 | 90.99 | 1,361,859 | +0.59(+0.66%) |
Aug 31, 2017 | 89.80 | 90.45 | 89.60 | 90.39 | 893,049 | +0.45(+0.50%) |
Aug 30, 2017 | 90.34 | 90.92 | 89.64 | 89.95 | 1,014,123 | -0.47(-0.51%) |
Aug 29, 2017 | 90.09 | 90.64 | 89.98 | 90.41 | 1,300,160 | +0.40(+0.45%) |
Aug 28, 2017 | 90.70 | 90.71 | 89.49 | 90.01 | 1,865,093 | -0.59(-0.66%) |
Aug 25, 2017 | 91.28 | 91.57 | 90.52 | 90.60 | 1,579,924 | -0.31(-0.34%) |
Aug 24, 2017 | 91.90 | 92.86 | 90.89 | 90.91 | 2,668,353 | -1.65(-1.79%) |
Aug 23, 2017 | 92.25 | 92.69 | 91.85 | 92.57 | 2,628,784 | +0.29(+0.31%) |
Aug 22, 2017 | 92.16 | 92.35 | 91.50 | 92.28 | 1,523,118 | +0.13(+0.14%) |
Aug 21, 2017 | 91.84 | 92.26 | 91.33 | 92.15 | 750,668 | +0.23(+0.25%) |
Aug 18, 2017 | 92.41 | 92.47 | 91.25 | 91.92 | 1,222,734 | -0.44(-0.47%) |
Aug 17, 2017 | 91.57 | 93.62 | 91.57 | 92.35 | 1,931,898 | +1.55(+1.71%) |
Aug 16, 2017 | 90.77 | 91.07 | 90.58 | 90.80 | 823,625 | +0.12(+0.13%) |
Aug 15, 2017 | 90.68 | 90.83 | 90.44 | 90.68 | 640,431 | -0.03(-0.04%) |
Aug 14, 2017 | 90.34 | 90.80 | 90.31 | 90.72 | 625,533 | +0.63(+0.70%) |
Aug 11, 2017 | 90.14 | 90.93 | 89.92 | 90.08 | 668,186 | -0.09(-0.09%) |
Aug 10, 2017 | 89.90 | 90.59 | 89.66 | 90.17 | 645,282 | +0.04(+0.05%) |
Aug 09, 2017 | 90.02 | 90.24 | 89.22 | 90.13 | 1,171,989 | +0.13(+0.14%) |
Aug 08, 2017 | 90.14 | 90.92 | 89.91 | 90.00 | 1,134,419 | -0.47(-0.52%) |
Aug 07, 2017 | 89.91 | 90.55 | 89.79 | 90.47 | 889,411 | +0.68(+0.75%) |
Aug 04, 2017 | 90.65 | 90.70 | 89.72 | 89.79 | 830,094 | -0.58(-0.64%) |
Aug 03, 2017 | 90.40 | 90.75 | 90.24 | 90.38 | 849,569 | -0.04(-0.05%) |
Aug 02, 2017 | 90.40 | 90.65 | 89.62 | 90.42 | 826,102 | -0.05(-0.06%) |
Aug 01, 2017 | 90.35 | 90.77 | 89.71 | 90.47 | 1,039,582 | +0.29(+0.32%) |
Jul 31, 2017 | 90.93 | 91.14 | 89.93 | 90.18 | 1,377,941 | -0.65(-0.72%) |
Jul 28, 2017 | 91.07 | 91.75 | 90.60 | 90.83 | 952,546 | -0.33(-0.36%) |
Jul 27, 2017 | 90.82 | 91.16 | 89.99 | 91.15 | 1,675,718 | +0.39(+0.42%) |
Jul 26, 2017 | 91.53 | 92.57 | 90.47 | 90.77 | 2,057,309 | -1.23(-1.34%) |
Jul 25, 2017 | 92.09 | 92.00 | 1,519,794 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.09 | 91.09 | 90.14 | 90.17 | 1,510,598 | -0.93(-1.02%) |
Jul 21, 2017 | 90.92 | 91.17 | 90.53 | 91.10 | 877,263 | +0.09(+0.10%) |
Jul 20, 2017 | 91.01 | 91.20 | 90.75 | 91.01 | 491,371 | +0.16(+0.18%) |
Jul 19, 2017 | 90.68 | 91.07 | 90.59 | 90.85 | 671,981 | +0.17(+0.19%) |
Jul 18, 2017 | 90.97 | 91.13 | 90.46 | 90.67 | 890,270 | -0.34(-0.38%) |
Jul 17, 2017 | 90.30 | 91.15 | 90.17 | 91.02 | 984,919 | +0.70(+0.78%) |
Jul 14, 2017 | 89.98 | 90.45 | 89.96 | 90.32 | 666,512 | +0.57(+0.64%) |
Jul 13, 2017 | 89.78 | 89.95 | 89.40 | 89.74 | 753,019 | -0.03(-0.03%) |
Jul 12, 2017 | 89.51 | 89.92 | 89.36 | 89.77 | 1,111,719 | +0.66(+0.74%) |
Jul 11, 2017 | 89.90 | 90.05 | 88.86 | 89.11 | 1,953,223 | -0.78(-0.87%) |
Jul 10, 2017 | 90.87 | 90.99 | 89.86 | 89.89 | 1,107,860 | -0.80(-0.89%) |
Jul 07, 2017 | 91.33 | 91.51 | 90.65 | 90.69 | 877,870 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.87 | 90.79 | 91.14 | 1,399,392 | +0.10(+0.11%) |
Jul 05, 2017 | 91.32 | 91.45 | 90.64 | 91.03 | 2,002,823 | -0.28(-0.31%) |
Jul 03, 2017 | 91.67 | 92.12 | 91.02 | 91.32 | 836,619 | -0.63(-0.68%) |
Jun 30, 2017 | 91.44 | 93.11 | 91.44 | 91.94 | 1,892,913 | +0.64(+0.70%) |
Jun 29, 2017 | 92.18 | 92.18 | 90.81 | 91.30 | 1,071,278 | -0.90(-0.98%) |
Jun 28, 2017 | 93.04 | 93.22 | 92.14 | 92.20 | 964,444 | -0.44(-0.47%) |
Jun 27, 2017 | 94.22 | 94.28 | 92.52 | 92.64 | 1,197,200 | -1.80(-1.90%) |
Jun 26, 2017 | 94.29 | 94.79 | 93.93 | 94.43 | 1,272,358 | +0.40(+0.43%) |
Jun 23, 2017 | 94.44 | 94.80 | 93.65 | 94.03 | 1,476,684 | -0.61(-0.64%) |
Jun 22, 2017 | 95.37 | 95.56 | 94.61 | 94.64 | 891,346 | -0.90(-0.94%) |
Jun 21, 2017 | 95.78 | 96.36 | 95.29 | 95.54 | 984,258 | -0.02(-0.02%) |
Jun 20, 2017 | 96.20 | 96.29 | 95.41 | 95.56 | 911,498 | -0.61(-0.63%) |
Jun 19, 2017 | 95.87 | 96.47 | 95.03 | 96.16 | 1,470,274 | +0.40(+0.42%) |
Jun 16, 2017 | 98.48 | 98.62 | 94.81 | 95.76 | 2,671,645 | -2.61(-2.65%) |
Jun 15, 2017 | 97.65 | 98.77 | 97.20 | 98.37 | 1,584,444 | +0.42(+0.43%) |
Jun 14, 2017 | 97.92 | 98.76 | 97.78 | 97.95 | 870,270 | +0.15(+0.16%) |
Jun 13, 2017 | 96.92 | 97.84 | 96.47 | 97.80 | 842,482 | +0.52(+0.54%) |
Jun 12, 2017 | 97.81 | 98.02 | 96.98 | 97.28 | 791,355 | -0.36(-0.37%) |
Jun 09, 2017 | 97.51 | 97.76 | 96.99 | 97.64 | 973,003 | +0.18(+0.18%) |
Jun 08, 2017 | 98.92 | 97.18 | 97.46 | 1,427,706 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.61 | 98.95 | 98.38 | 98.89 | 830,598 | +0.00(+0.00%) |
Jun 06, 2017 | 98.84 | 99.35 | 98.56 | 98.89 | 759,093 | +0.04(+0.04%) |
Jun 05, 2017 | 99.09 | 99.13 | 98.64 | 98.84 | 1,541,728 | -0.39(-0.39%) |
Jun 02, 2017 | 98.71 | 99.33 | 98.27 | 99.23 | 1,236,410 | +0.05(+0.05%) |
Jun 01, 2017 | 98.98 | 99.18 | 98.34 | 99.18 | 1,493,964 | +0.47(+0.48%) |
May 31, 2017 | 99.10 | 99.47 | 98.66 | 98.71 | 1,929,242 | -0.21(-0.22%) |
May 30, 2017 | 99.24 | 99.24 | 98.52 | 98.92 | 852,441 | -0.38(-0.38%) |
May 26, 2017 | 98.74 | 99.75 | 98.21 | 99.30 | 1,159,593 | +0.56(+0.56%) |
May 25, 2017 | 97.84 | 99.11 | 97.65 | 98.74 | 2,200,572 | +0.81(+0.83%) |
May 24, 2017 | 96.85 | 98.02 | 96.80 | 97.93 | 1,402,054 | +1.04(+1.08%) |
May 23, 2017 | 96.24 | 97.47 | 96.04 | 96.88 | 1,464,642 | +0.85(+0.88%) |
May 22, 2017 | 95.25 | 96.54 | 95.25 | 96.04 | 1,596,511 | +0.67(+0.71%) |
May 19, 2017 | 94.33 | 95.51 | 93.75 | 95.36 | 1,847,307 | +1.04(+1.10%) |
May 18, 2017 | 92.57 | 94.68 | 92.20 | 94.33 | 2,089,641 | +1.69(+1.83%) |
May 17, 2017 | 91.30 | 93.38 | 90.89 | 92.63 | 1,477,260 | +1.33(+1.46%) |
May 16, 2017 | 91.97 | 91.97 | 91.19 | 91.30 | 699,182 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.97 | 90.95 | 91.85 | 941,928 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.32 | 90.64 | 91.18 | 693,082 | +0.44(+0.49%) |
May 11, 2017 | 90.55 | 90.90 | 90.29 | 90.74 | 902,636 | -0.07(-0.07%) |
May 10, 2017 | 90.65 | 91.23 | 90.42 | 90.81 | 929,104 | +0.19(+0.21%) |
May 09, 2017 | 91.10 | 91.36 | 90.40 | 90.62 | 860,113 | -0.50(-0.55%) |
May 08, 2017 | 91.46 | 91.54 | 90.94 | 91.12 | 1,575,923 | -0.47(-0.51%) |
May 05, 2017 | 91.68 | 91.68 | 91.29 | 91.59 | 803,947 | +0.23(+0.25%) |
May 04, 2017 | 91.46 | 92.10 | 90.87 | 91.36 | 1,334,953 | +0.46(+0.51%) |
May 03, 2017 | 90.97 | 91.14 | 90.27 | 90.90 | 1,445,491 | -0.27(-0.30%) |
May 02, 2017 | 91.23 | 91.49 | 90.88 | 91.17 | 1,033,267 | +0.01(+0.01%) |