Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.31 | 94.34 | 92.31 | 94.05 | 555,603 | +0.06(+0.06%) |
Jan 30, 2018 | 94.55 | 94.73 | 93.37 | 93.99 | 329,215 | +0.09(+0.10%) |
Jan 29, 2018 | 95.78 | 95.89 | 93.75 | 93.90 | 394,188 | -2.29(-2.38%) |
Jan 26, 2018 | 96.00 | 96.55 | 95.60 | 96.19 | 254,805 | +0.18(+0.19%) |
Jan 25, 2018 | 96.74 | 97.13 | 95.24 | 96.01 | 568,562 | -0.38(-0.39%) |
Jan 24, 2018 | 96.02 | 97.65 | 95.29 | 96.39 | 712,046 | +1.49(+1.57%) |
Jan 23, 2018 | 94.19 | 95.16 | 93.36 | 94.90 | 603,589 | +0.39(+0.41%) |
Jan 22, 2018 | 97.81 | 98.19 | 93.98 | 94.51 | 832,152 | -3.35(-3.42%) |
Jan 19, 2018 | 98.09 | 98.90 | 97.85 | 97.86 | 442,384 | +0.22(+0.23%) |
Jan 18, 2018 | 98.29 | 99.06 | 97.40 | 97.64 | 317,127 | -0.50(-0.51%) |
Jan 17, 2018 | 97.81 | 99.31 | 97.61 | 98.14 | 487,147 | +0.20(+0.20%) |
Jan 16, 2018 | 97.71 | 97.99 | 96.89 | 97.94 | 450,650 | +0.12(+0.12%) |
Jan 15, 2018 | 97.97 | 98.08 | 97.53 | 97.82 | 130,766 | +0.30(+0.31%) |
Jan 12, 2018 | 97.23 | 98.30 | 96.85 | 97.52 | 429,401 | +0.71(+0.73%) |
Jan 11, 2018 | 97.54 | 97.63 | 96.42 | 96.81 | 388,928 | -0.66(-0.68%) |
Jan 10, 2018 | 98.43 | 98.43 | 96.92 | 97.47 | 513,998 | -0.47(-0.48%) |
Jan 09, 2018 | 97.23 | 97.94 | 96.39 | 97.94 | 543,061 | +0.42(+0.43%) |
Jan 08, 2018 | 97.98 | 98.35 | 97.27 | 97.52 | 360,416 | -0.16(-0.16%) |
Jan 05, 2018 | 97.40 | 98.00 | 96.77 | 97.68 | 258,250 | -0.43(-0.44%) |
Jan 04, 2018 | 97.62 | 98.17 | 97.58 | 98.11 | 445,851 | +0.44(+0.45%) |
Jan 03, 2018 | 99.37 | 99.61 | 96.90 | 97.67 | 555,797 | -1.74(-1.75%) |
Jan 02, 2018 | 101.48 | 101.48 | 98.87 | 99.41 | 473,070 | -1.05(-1.05%) |
Dec 29, 2017 | 100.46 | 100.46 | 100.46 | 0 | +0.36(+0.36%) | |
Dec 28, 2017 | 100.30 | 100.88 | 99.63 | 100.10 | 355,126 | +0.10(+0.10%) |
Dec 27, 2017 | 99.90 | 100.13 | 99.57 | 100.00 | 318,122 | +0.14(+0.14%) |
Dec 22, 2017 | 98.96 | 100.15 | 98.96 | 99.86 | 368,290 | +0.86(+0.87%) |
Dec 21, 2017 | 98.61 | 99.40 | 98.44 | 99.00 | 420,406 | +0.07(+0.07%) |
Dec 20, 2017 | 98.40 | 99.00 | 97.75 | 98.93 | 594,942 | +0.71(+0.72%) |
Dec 19, 2017 | 98.49 | 98.67 | 98.04 | 98.22 | 328,991 | -0.16(-0.16%) |
Dec 18, 2017 | 98.44 | 98.88 | 98.00 | 98.38 | 519,628 | +0.47(+0.48%) |
Dec 15, 2017 | 98.50 | 99.00 | 97.61 | 97.91 | 1,508,561 | -0.20(-0.20%) |
Dec 14, 2017 | 99.12 | 99.13 | 97.64 | 98.11 | 433,668 | -0.71(-0.72%) |
Dec 13, 2017 | 97.68 | 99.79 | 96.89 | 98.82 | 729,065 | +1.64(+1.69%) |
Dec 12, 2017 | 98.15 | 98.15 | 96.50 | 97.18 | 767,920 | -0.97(-0.99%) |
Dec 11, 2017 | 100.05 | 100.14 | 97.85 | 98.15 | 586,865 | -1.86(-1.86%) |
Dec 08, 2017 | 100.16 | 101.01 | 99.86 | 100.01 | 307,959 | +0.04(+0.04%) |
Dec 07, 2017 | 99.71 | 100.70 | 99.37 | 99.97 | 333,323 | -0.10(-0.10%) |
Dec 06, 2017 | 100.56 | 99.90 | 100.07 | 391,858 | +0.17(+0.17%) | |
Dec 05, 2017 | 99.64 | 100.12 | 98.24 | 99.90 | 544,540 | +0.09(+0.09%) |
Dec 04, 2017 | 102.45 | 102.69 | 99.74 | 99.81 | 485,992 | -2.53(-2.47%) |
Dec 01, 2017 | 104.35 | 104.35 | 102.65 | 102.34 | 604,482 | -2.77(-2.64%) |
Nov 30, 2017 | 106.28 | 106.28 | 103.09 | 105.11 | 1,290,963 | -1.54(-1.44%) |
Nov 29, 2017 | 108.31 | 108.80 | 106.46 | 106.65 | 366,008 | -2.33(-2.14%) |
Nov 28, 2017 | 109.39 | 110.15 | 108.90 | 108.98 | 489,556 | -0.01(-0.01%) |
Nov 27, 2017 | 108.45 | 109.03 | 107.32 | 108.99 | 267,643 | +1.44(+1.34%) |
Nov 24, 2017 | 107.30 | 107.91 | 106.71 | 107.55 | 155,264 | -0.01(-0.01%) |
Nov 23, 2017 | 106.75 | 108.00 | 106.70 | 107.56 | 66,281 | +0.61(+0.57%) |
Nov 22, 2017 | 107.81 | 108.46 | 106.81 | 106.95 | 254,848 | -0.57(-0.53%) |
Nov 21, 2017 | 107.96 | 108.29 | 107.41 | 107.52 | 290,270 | -0.07(-0.07%) |
Nov 20, 2017 | 107.34 | 108.37 | 107.34 | 107.59 | 295,536 | -0.12(-0.11%) |
Nov 17, 2017 | 108.68 | 108.73 | 106.86 | 107.71 | 431,949 | -0.51(-0.47%) |
Nov 16, 2017 | 108.39 | 109.25 | 108.00 | 108.22 | 225,224 | +0.10(+0.09%) |
Nov 15, 2017 | 108.55 | 109.11 | 107.93 | 108.12 | 353,973 | +0.27(+0.25%) |
Nov 14, 2017 | 105.89 | 108.25 | 105.82 | 107.85 | 348,146 | +1.68(+1.58%) |
Nov 13, 2017 | 106.66 | 107.18 | 105.63 | 106.17 | 177,800 | -0.33(-0.31%) |
Nov 10, 2017 | 106.78 | 107.36 | 106.08 | 106.50 | 343,890 | -0.50(-0.47%) |
Nov 09, 2017 | 107.25 | 107.44 | 106.43 | 107.00 | 208,252 | +0.02(+0.02%) |
Nov 08, 2017 | 107.18 | 107.85 | 106.62 | 106.98 | 260,292 | +0.28(+0.26%) |
Nov 07, 2017 | 107.34 | 107.57 | 105.96 | 106.70 | 423,719 | -0.76(-0.71%) |
Nov 06, 2017 | 103.98 | 107.91 | 103.95 | 107.46 | 672,229 | +5.87(+5.78%) |
Nov 03, 2017 | 102.99 | 102.99 | 101.27 | 101.59 | 311,027 | -1.29(-1.25%) |
Nov 02, 2017 | 103.26 | 103.64 | 102.76 | 102.88 | 296,210 | +0.19(+0.19%) |
Nov 01, 2017 | 103.20 | 104.46 | 102.65 | 102.69 | 494,201 | +0.17(+0.17%) |
Oct 31, 2017 | 102.71 | 102.99 | 101.76 | 102.52 | 345,633 | +0.03(+0.03%) |
Oct 30, 2017 | 101.75 | 102.94 | 101.75 | 102.49 | 305,680 | +0.79(+0.78%) |
Oct 27, 2017 | 101.15 | 102.20 | 101.00 | 101.70 | 382,142 | +0.56(+0.55%) |
Oct 26, 2017 | 101.65 | 102.09 | 100.91 | 101.14 | 307,257 | +0.03(+0.03%) |
Oct 25, 2017 | 101.70 | 101.96 | 100.64 | 101.11 | 425,893 | -0.69(-0.68%) |
Oct 24, 2017 | 100.89 | 102.31 | 100.53 | 101.80 | 433,626 | +0.85(+0.84%) |
Oct 23, 2017 | 100.28 | 101.12 | 100.24 | 100.95 | 299,409 | +0.37(+0.37%) |
Oct 20, 2017 | 99.53 | 100.87 | 99.53 | 100.58 | 371,362 | +1.07(+1.08%) |
Oct 19, 2017 | 99.46 | 99.94 | 98.95 | 99.51 | 200,451 | +0.38(+0.38%) |
Oct 18, 2017 | 99.64 | 99.83 | 99.08 | 99.13 | 185,409 | -0.67(-0.67%) |
Oct 17, 2017 | 99.58 | 100.02 | 99.34 | 99.80 | 225,102 | -0.11(-0.11%) |
Oct 16, 2017 | 101.02 | 101.24 | 99.56 | 99.91 | 220,086 | -0.95(-0.94%) |
Oct 13, 2017 | 101.41 | 101.85 | 100.24 | 100.86 | 354,624 | +0.72(+0.72%) |
Oct 12, 2017 | 99.70 | 100.31 | 99.22 | 100.14 | 250,549 | +0.74(+0.74%) |
Oct 11, 2017 | 99.38 | 100.06 | 98.04 | 99.40 | 383,466 | +0.01(+0.01%) |
Oct 10, 2017 | 100.46 | 100.46 | 98.89 | 99.39 | 378,192 | +0.09(+0.09%) |
Oct 06, 2017 | 98.28 | 99.33 | 97.51 | 99.30 | 278,693 | +0.82(+0.83%) |
Oct 05, 2017 | 98.38 | 99.10 | 98.08 | 98.48 | 349,864 | +0.14(+0.14%) |
Oct 04, 2017 | 97.48 | 99.13 | 97.48 | 98.34 | 405,890 | +1.03(+1.06%) |
Oct 03, 2017 | 96.43 | 97.62 | 96.35 | 97.31 | 350,195 | +0.81(+0.84%) |
Oct 02, 2017 | 96.87 | 97.10 | 96.31 | 96.50 | 415,126 | -0.16(-0.17%) |
Sep 29, 2017 | 97.82 | 98.08 | 96.55 | 96.66 | 414,618 | -1.16(-1.19%) |
Sep 28, 2017 | 97.45 | 98.18 | 97.24 | 97.82 | 295,285 | +0.24(+0.25%) |
Sep 27, 2017 | 97.83 | 97.58 | 374,700 | +0.17(+0.17%) | ||
Sep 26, 2017 | 98.12 | 98.51 | 97.26 | 97.41 | 422,487 | -1.19(-1.21%) |
Sep 25, 2017 | 97.20 | 98.65 | 96.29 | 98.60 | 599,053 | +0.72(+0.74%) |
Sep 22, 2017 | 98.04 | 98.49 | 97.27 | 97.88 | 374,642 | +0.51(+0.52%) |
Sep 21, 2017 | 97.02 | 98.62 | 96.84 | 97.37 | 447,373 | -0.48(-0.49%) |
Sep 20, 2017 | 99.41 | 100.51 | 97.63 | 97.85 | 552,284 | -1.32(-1.33%) |
Sep 19, 2017 | 99.00 | 99.50 | 98.44 | 99.17 | 660,895 | +0.74(+0.75%) |
Sep 18, 2017 | 98.12 | 98.66 | 97.40 | 98.43 | 464,535 | -0.29(-0.29%) |
Sep 15, 2017 | 99.85 | 100.13 | 98.55 | 98.72 | 1,853,478 | -1.12(-1.12%) |
Sep 14, 2017 | 99.05 | 100.14 | 98.77 | 99.84 | 367,745 | +0.50(+0.50%) |
Sep 13, 2017 | 101.00 | 101.58 | 99.31 | 99.34 | 371,287 | -2.18(-2.15%) |
Sep 12, 2017 | 99.99 | 101.60 | 99.86 | 101.52 | 303,423 | +1.30(+1.30%) |
Sep 11, 2017 | 101.31 | 102.86 | 100.09 | 100.22 | 486,010 | -2.46(-2.40%) |
Sep 08, 2017 | 102.91 | 102.99 | 102.00 | 102.68 | 377,385 | -0.01(-0.01%) |
Sep 07, 2017 | 101.61 | 103.02 | 101.27 | 102.69 | 437,224 | +1.35(+1.33%) |
Sep 06, 2017 | 104.00 | 100.84 | 101.34 | 500,503 | -2.31(-2.23%) | |
Sep 05, 2017 | 102.16 | 103.93 | 102.08 | 103.65 | 474,561 | +2.13(+2.10%) |
Sep 01, 2017 | 102.21 | 102.22 | 100.77 | 101.52 | 361,933 | -0.64(-0.63%) |
Aug 31, 2017 | 102.00 | 102.37 | 101.38 | 102.16 | 601,290 | +0.19(+0.19%) |
Aug 30, 2017 | 102.78 | 103.25 | 101.82 | 101.97 | 421,962 | -0.72(-0.70%) |
Aug 29, 2017 | 103.36 | 103.37 | 101.02 | 102.69 | 784,215 | +0.53(+0.52%) |
Aug 28, 2017 | 99.26 | 102.21 | 98.76 | 102.16 | 538,079 | +2.96(+2.98%) |
Aug 25, 2017 | 99.30 | 99.94 | 98.67 | 99.20 | 209,249 | +0.01(+0.01%) |
Aug 24, 2017 | 98.86 | 99.92 | 98.16 | 99.19 | 249,192 | +0.60(+0.61%) |
Aug 23, 2017 | 98.61 | 98.90 | 98.24 | 98.59 | 240,592 | +0.05(+0.05%) |
Aug 22, 2017 | 98.37 | 99.33 | 98.21 | 98.54 | 215,332 | -0.57(-0.58%) |
Aug 21, 2017 | 98.77 | 99.31 | 97.87 | 99.11 | 374,449 | +0.97(+0.99%) |
Aug 18, 2017 | 100.28 | 100.30 | 97.62 | 98.14 | 497,493 | -1.44(-1.45%) |
Aug 17, 2017 | 100.00 | 100.66 | 99.25 | 99.58 | 262,866 | -0.21(-0.21%) |
Aug 16, 2017 | 99.38 | 100.65 | 99.37 | 99.79 | 496,005 | -0.01(-0.01%) |
Aug 15, 2017 | 97.92 | 100.03 | 97.65 | 99.80 | 507,802 | +1.03(+1.04%) |
Aug 14, 2017 | 97.78 | 99.40 | 97.00 | 98.77 | 343,832 | +0.31(+0.31%) |
Aug 11, 2017 | 98.21 | 99.03 | 97.84 | 98.46 | 436,081 | -0.50(-0.51%) |
Aug 10, 2017 | 95.98 | 99.16 | 95.70 | 98.96 | 697,341 | +3.31(+3.46%) |
Aug 09, 2017 | 93.91 | 96.97 | 93.32 | 95.65 | 2,035,831 | +3.57(+3.88%) |
Aug 08, 2017 | 92.82 | 93.46 | 91.38 | 92.08 | 406,694 | -0.42(-0.45%) |
Aug 04, 2017 | 92.90 | 93.14 | 92.01 | 92.50 | 265,770 | -0.56(-0.60%) |
Aug 03, 2017 | 93.71 | 94.15 | 92.71 | 93.06 | 360,931 | -0.64(-0.68%) |
Aug 02, 2017 | 91.64 | 94.32 | 91.59 | 93.70 | 519,842 | +1.91(+2.08%) |
Aug 01, 2017 | 90.33 | 92.19 | 89.72 | 91.79 | 420,661 | +1.46(+1.62%) |
Jul 31, 2017 | 90.39 | 91.68 | 90.27 | 90.33 | 230,466 | +0.10(+0.11%) |
Jul 28, 2017 | 90.20 | 90.71 | 89.68 | 90.23 | 294,264 | +0.14(+0.16%) |
Jul 27, 2017 | 91.09 | 91.59 | 89.32 | 90.09 | 565,597 | -0.63(-0.69%) |
Jul 26, 2017 | 88.45 | 91.20 | 87.81 | 90.72 | 535,202 | +2.17(+2.45%) |
Jul 25, 2017 | 90.99 | 92.00 | 88.02 | 88.55 | 558,678 | -2.65(-2.91%) |
Jul 24, 2017 | 92.70 | 92.71 | 91.08 | 91.20 | 250,404 | -1.36(-1.47%) |
Jul 21, 2017 | 93.73 | 93.99 | 92.14 | 92.56 | 358,293 | -1.20(-1.28%) |
Jul 20, 2017 | 92.33 | 94.11 | 92.19 | 93.76 | 395,343 | +1.43(+1.55%) |
Jul 19, 2017 | 91.93 | 92.59 | 91.59 | 92.33 | 262,130 | +0.56(+0.61%) |
Jul 18, 2017 | 91.50 | 92.18 | 90.70 | 91.77 | 454,841 | +0.72(+0.79%) |
Jul 17, 2017 | 90.88 | 91.16 | 90.56 | 91.05 | 486,969 | +0.98(+1.09%) |
Jul 14, 2017 | 90.75 | 89.72 | 90.07 | 444,879 | +0.45(+0.50%) | |
Jul 13, 2017 | 90.16 | 90.98 | 89.31 | 89.62 | 435,894 | -0.82(-0.91%) |
Jul 12, 2017 | 91.85 | 93.09 | 90.37 | 90.44 | 595,501 | -1.48(-1.61%) |
Jul 11, 2017 | 91.02 | 91.99 | 90.32 | 91.92 | 308,759 | +0.16(+0.17%) |
Jul 10, 2017 | 89.95 | 92.70 | 89.59 | 91.76 | 401,561 | +1.54(+1.71%) |
Jul 07, 2017 | 90.69 | 90.86 | 89.37 | 90.22 | 546,866 | -1.34(-1.46%) |
Jul 06, 2017 | 91.43 | 91.83 | 90.86 | 91.56 | 307,137 | -0.62(-0.67%) |
Jul 05, 2017 | 90.40 | 92.26 | 90.31 | 92.18 | 518,042 | +1.17(+1.29%) |
Jul 04, 2017 | 91.95 | 91.97 | 90.55 | 91.01 | 167,356 | -2.56(-2.74%) |
Jul 03, 2017 | 93.57 | 93.57 | 93.57 | 93.57 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 93.86 | 94.60 | 93.10 | 93.57 | 498,908 | -0.59(-0.63%) |
Jun 29, 2017 | 95.02 | 95.25 | 93.31 | 94.16 | 433,655 | -1.86(-1.94%) |
Jun 28, 2017 | 96.56 | 96.81 | 95.51 | 96.02 | 352,252 | -0.31(-0.32%) |
Jun 27, 2017 | 97.71 | 97.71 | 96.28 | 96.33 | 498,619 | -1.09(-1.12%) |
Jun 26, 2017 | 97.99 | 98.41 | 97.19 | 97.42 | 268,159 | -1.27(-1.29%) |
Jun 23, 2017 | 97.79 | 99.12 | 97.68 | 98.69 | 331,763 | +1.40(+1.44%) |
Jun 22, 2017 | 97.22 | 97.50 | 96.45 | 97.29 | 412,535 | +0.45(+0.46%) |
Jun 21, 2017 | 95.57 | 97.00 | 95.19 | 96.84 | 331,877 | +1.24(+1.30%) |
Jun 20, 2017 | 95.63 | 96.50 | 95.43 | 95.60 | 382,219 | +0.00(+0.00%) |
Jun 19, 2017 | 94.80 | 95.62 | 94.17 | 95.60 | 434,440 | +0.49(+0.52%) |
Jun 16, 2017 | 95.12 | 96.49 | 94.91 | 95.11 | 1,268,053 | -0.42(-0.44%) |
Jun 15, 2017 | 92.51 | 95.89 | 92.51 | 95.53 | 464,365 | +1.39(+1.48%) |
Jun 14, 2017 | 97.97 | 98.33 | 93.79 | 94.14 | 495,088 | -3.05(-3.14%) |
Jun 13, 2017 | 96.45 | 97.25 | 95.39 | 97.19 | 501,804 | +0.36(+0.37%) |
Jun 12, 2017 | 97.08 | 98.19 | 96.71 | 96.83 | 386,331 | -0.72(-0.74%) |
Jun 09, 2017 | 98.51 | 99.00 | 97.02 | 97.55 | 431,818 | -2.36(-2.36%) |
Jun 08, 2017 | 100.61 | 100.61 | 98.89 | 99.91 | 388,436 | -1.32(-1.30%) |
Jun 07, 2017 | 101.62 | 101.65 | 100.45 | 101.23 | 369,545 | -0.64(-0.63%) |
Jun 06, 2017 | 100.84 | 102.59 | 100.76 | 101.87 | 572,912 | +1.92(+1.92%) |
Jun 05, 2017 | 101.14 | 101.24 | 99.08 | 99.95 | 298,662 | -0.95(-0.94%) |
Jun 02, 2017 | 101.58 | 102.29 | 100.78 | 100.90 | 376,931 | +0.26(+0.26%) |
Jun 01, 2017 | 99.29 | 101.24 | 99.29 | 100.64 | 373,365 | -0.23(-0.23%) |
May 31, 2017 | 98.61 | 101.35 | 98.61 | 100.87 | 876,483 | +2.56(+2.60%) |
May 30, 2017 | 97.99 | 99.13 | 97.60 | 98.31 | 244,210 | -0.11(-0.11%) |
May 29, 2017 | 98.85 | 99.27 | 98.20 | 98.42 | 69,654 | -0.67(-0.68%) |
May 26, 2017 | 99.93 | 99.93 | 98.62 | 99.09 | 221,428 | +0.29(+0.29%) |
May 25, 2017 | 97.80 | 99.12 | 97.38 | 98.80 | 327,704 | +0.35(+0.36%) |
May 24, 2017 | 97.44 | 98.67 | 96.33 | 98.45 | 414,858 | +1.06(+1.09%) |
May 23, 2017 | 98.42 | 99.26 | 97.07 | 97.39 | 427,107 | -1.35(-1.37%) |
May 19, 2017 | 98.92 | 99.49 | 98.47 | 98.74 | 444,923 | +0.39(+0.40%) |
May 18, 2017 | 99.17 | 99.17 | 97.20 | 98.35 | 475,240 | -0.69(-0.70%) |
May 17, 2017 | 100.97 | 101.30 | 98.41 | 99.04 | 535,889 | -0.46(-0.46%) |
May 16, 2017 | 98.12 | 100.06 | 97.89 | 99.50 | 543,417 | +1.86(+1.90%) |
May 15, 2017 | 96.77 | 98.59 | 96.77 | 97.64 | 540,811 | +0.93(+0.96%) |
May 12, 2017 | 95.97 | 97.46 | 95.97 | 96.71 | 459,647 | +1.38(+1.45%) |
May 11, 2017 | 94.37 | 96.32 | 94.29 | 95.33 | 409,686 | +1.25(+1.33%) |
May 10, 2017 | 94.44 | 94.44 | 92.53 | 94.08 | 599,363 | +1.67(+1.81%) |
May 09, 2017 | 91.56 | 92.58 | 90.91 | 92.41 | 412,245 | +0.59(+0.64%) |
May 08, 2017 | 91.04 | 91.93 | 90.39 | 91.82 | 468,628 | +1.18(+1.30%) |
May 05, 2017 | 90.01 | 91.69 | 90.01 | 90.64 | 440,597 | +0.63(+0.70%) |
May 04, 2017 | 90.04 | 90.34 | 89.10 | 90.01 | 579,701 | -0.93(-1.02%) |
May 03, 2017 | 91.33 | 92.86 | 90.87 | 90.94 | 515,113 | -0.81(-0.88%) |
May 02, 2017 | 90.32 | 92.30 | 90.09 | 91.75 | 513,089 | +1.30(+1.44%) |
May 01, 2017 | 92.67 | 92.67 | 89.92 | 90.45 | 340,131 | -2.39(-2.57%) |
Apr 28, 2017 | 91.39 | 93.25 | 91.13 | 92.84 | 436,840 | +1.64(+1.80%) |
Apr 27, 2017 | 91.44 | 91.60 | 90.45 | 91.20 | 453,694 | -0.06(-0.07%) |
Apr 26, 2017 | 90.29 | 91.62 | 89.39 | 91.26 | 488,644 | +0.72(+0.80%) |
Apr 25, 2017 | 91.01 | 92.10 | 89.20 | 90.54 | 525,921 | -1.24(-1.35%) |
Apr 24, 2017 | 91.75 | 92.50 | 91.28 | 91.78 | 558,832 | -1.52(-1.63%) |
Apr 21, 2017 | 93.50 | 93.97 | 92.63 | 93.30 | 397,988 | -0.05(-0.05%) |
Apr 20, 2017 | 92.70 | 93.74 | 92.40 | 93.35 | 590,916 | +0.46(+0.50%) |
Apr 19, 2017 | 92.76 | 93.52 | 91.46 | 92.89 | 584,015 | -0.41(-0.44%) |
Apr 18, 2017 | 92.80 | 93.54 | 91.51 | 93.30 | 489,757 | +0.50(+0.54%) |
Apr 17, 2017 | 92.59 | 93.40 | 92.08 | 92.80 | 307,872 | +0.36(+0.39%) |
Apr 13, 2017 | 92.80 | 93.22 | 92.28 | 92.44 | 391,983 | -0.34(-0.37%) |
Apr 12, 2017 | 92.07 | 92.93 | 91.52 | 92.78 | 378,578 | +0.15(+0.16%) |
Apr 11, 2017 | 91.47 | 93.10 | 91.03 | 92.63 | 632,400 | +1.77(+1.95%) |
Apr 10, 2017 | 89.46 | 91.42 | 89.23 | 90.86 | 378,919 | +0.78(+0.87%) |
Apr 07, 2017 | 91.61 | 91.85 | 89.71 | 90.08 | 549,843 | -0.19(-0.21%) |
Apr 06, 2017 | 90.05 | 90.86 | 89.16 | 90.27 | 310,402 | +0.22(+0.24%) |
Apr 05, 2017 | 88.73 | 90.51 | 88.50 | 90.05 | 566,100 | +1.05(+1.18%) |
Apr 04, 2017 | 89.02 | 89.68 | 88.56 | 89.00 | 346,823 | +0.20(+0.23%) |
Apr 03, 2017 | 87.02 | 88.99 | 86.91 | 88.80 | 434,262 | +1.68(+1.93%) |
Mar 31, 2017 | 86.87 | 87.50 | 85.93 | 87.12 | 545,144 | +0.46(+0.53%) |
Mar 30, 2017 | 87.11 | 87.71 | 85.98 | 86.66 | 477,823 | -0.97(-1.11%) |
Mar 29, 2017 | 87.00 | 87.94 | 86.74 | 87.63 | 349,729 | +0.57(+0.65%) |
Mar 28, 2017 | 88.50 | 89.31 | 86.62 | 87.06 | 544,691 | -1.76(-1.98%) |
Mar 27, 2017 | 88.20 | 89.30 | 87.96 | 88.82 | 886,264 | +2.45(+2.84%) |
Mar 24, 2017 | 86.01 | 87.09 | 85.87 | 86.37 | 303,633 | -0.27(-0.31%) |
Mar 23, 2017 | 86.06 | 87.10 | 84.76 | 86.64 | 497,879 | +1.09(+1.27%) |
Mar 22, 2017 | 88.08 | 88.58 | 85.10 | 85.55 | 696,374 | -2.01(-2.30%) |
Mar 21, 2017 | 87.04 | 88.63 | 86.74 | 87.56 | 622,085 | +0.93(+1.07%) |
Mar 20, 2017 | 86.46 | 86.97 | 85.63 | 86.63 | 358,107 | +0.57(+0.66%) |
Mar 17, 2017 | 86.20 | 87.05 | 85.88 | 86.06 | 1,395,994 | -0.22(-0.25%) |
Mar 16, 2017 | 86.25 | 86.75 | 85.21 | 86.28 | 637,929 | +1.06(+1.24%) |
Mar 15, 2017 | 82.32 | 85.54 | 81.96 | 85.22 | 617,839 | +3.08(+3.75%) |
Mar 14, 2017 | 84.03 | 84.26 | 81.71 | 82.14 | 620,040 | -2.01(-2.39%) |
Mar 13, 2017 | 84.48 | 84.48 | 83.38 | 84.15 | 367,646 | +0.38(+0.45%) |
Mar 10, 2017 | 82.20 | 84.31 | 82.19 | 83.77 | 440,852 | +1.78(+2.17%) |
Mar 09, 2017 | 83.02 | 83.56 | 81.89 | 81.99 | 362,452 | -1.04(-1.25%) |
Mar 08, 2017 | 81.05 | 83.26 | 81.01 | 83.03 | 343,262 | +1.30(+1.59%) |
Mar 07, 2017 | 82.00 | 82.82 | 81.22 | 81.73 | 791,472 | -0.74(-0.90%) |
Mar 06, 2017 | 83.75 | 83.92 | 82.03 | 82.47 | 523,287 | -1.33(-1.59%) |
Mar 03, 2017 | 81.78 | 84.60 | 81.61 | 83.80 | 731,037 | +1.72(+2.10%) |
Mar 02, 2017 | 85.73 | 85.94 | 82.00 | 82.08 | 806,633 | -4.83(-5.56%) |
Mar 01, 2017 | 84.72 | 87.25 | 83.84 | 86.91 | 665,151 | +1.30(+1.52%) |
Feb 28, 2017 | 85.01 | 86.86 | 84.98 | 85.61 | 976,608 | +1.57(+1.87%) |
Feb 27, 2017 | 86.49 | 88.10 | 83.66 | 84.04 | 1,067,957 | -2.23(-2.58%) |
Feb 24, 2017 | 88.05 | 88.10 | 85.95 | 86.27 | 656,029 | -1.24(-1.42%) |
Feb 23, 2017 | 88.57 | 88.61 | 87.07 | 87.51 | 358,565 | -0.20(-0.23%) |
Feb 22, 2017 | 88.48 | 88.81 | 86.53 | 87.71 | 485,460 | -0.71(-0.80%) |
Feb 21, 2017 | 86.26 | 88.62 | 86.25 | 88.42 | 333,518 | +0.36(+0.41%) |
Feb 17, 2017 | 88.06 | 88.06 | 88.06 | 0 | -1.40(-1.56%) | |
Feb 16, 2017 | 88.88 | 90.09 | 88.78 | 89.46 | 574,750 | +0.69(+0.78%) |
Feb 15, 2017 | 88.20 | 88.77 | 87.20 | 88.77 | 443,941 | +0.00(+0.00%) |
Feb 14, 2017 | 89.71 | 89.72 | 87.94 | 88.77 | 408,594 | -0.44(-0.49%) |
Feb 13, 2017 | 89.13 | 89.58 | 88.60 | 89.21 | 252,047 | -0.45(-0.50%) |
Feb 10, 2017 | 88.55 | 89.91 | 88.18 | 89.66 | 512,758 | +0.40(+0.45%) |
Feb 09, 2017 | 90.36 | 90.46 | 88.80 | 89.26 | 542,167 | -0.24(-0.27%) |
Feb 08, 2017 | 89.81 | 90.21 | 89.07 | 89.50 | 643,190 | +0.22(+0.25%) |
Feb 07, 2017 | 88.57 | 90.21 | 88.24 | 89.28 | 788,778 | +0.66(+0.74%) |
Feb 06, 2017 | 88.35 | 88.69 | 87.20 | 88.62 | 428,892 | +1.36(+1.56%) |
Feb 03, 2017 | 86.07 | 87.31 | 85.98 | 87.26 | 561,107 | +1.33(+1.55%) |
Feb 02, 2017 | 86.53 | 86.99 | 85.62 | 85.93 | 598,029 | +0.52(+0.61%) |