Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.55 | 95.84 | 94.75 | 95.35 | 44,347 | +0.64(+0.68%) |
Jan 30, 2018 | 95.80 | 95.80 | 94.67 | 94.71 | 56,798 | -1.20(-1.25%) |
Jan 29, 2018 | 96.20 | 96.32 | 95.45 | 95.91 | 55,399 | -0.57(-0.59%) |
Jan 26, 2018 | 96.80 | 96.98 | 96.44 | 96.48 | 45,210 | -0.15(-0.16%) |
Jan 25, 2018 | 97.05 | 97.94 | 95.88 | 96.63 | 56,108 | -0.18(-0.19%) |
Jan 24, 2018 | 96.75 | 97.37 | 96.35 | 96.81 | 71,004 | +0.99(+1.03%) |
Jan 23, 2018 | 95.00 | 95.89 | 95.00 | 95.82 | 72,670 | +0.92(+0.97%) |
Jan 22, 2018 | 96.70 | 96.92 | 94.42 | 94.90 | 133,277 | -1.62(-1.68%) |
Jan 19, 2018 | 96.42 | 96.78 | 96.30 | 96.52 | 67,952 | +1.19(+1.25%) |
Jan 18, 2018 | 95.55 | 95.93 | 95.27 | 95.33 | 56,441 | +0.03(+0.03%) |
Jan 17, 2018 | 95.60 | 96.00 | 95.20 | 95.30 | 100,539 | +0.08(+0.08%) |
Jan 16, 2018 | 94.65 | 95.27 | 94.65 | 95.22 | 99,566 | +0.41(+0.43%) |
Jan 12, 2018 | 94.81 | 94.81 | 94.81 | 0 | +1.06(+1.13%) | |
Jan 11, 2018 | 93.40 | 93.90 | 93.35 | 93.75 | 118,680 | +1.22(+1.32%) |
Jan 10, 2018 | 92.83 | 92.53 | 100,346 | +0.43(+0.47%) | ||
Jan 09, 2018 | 92.15 | 92.40 | 91.68 | 92.10 | 73,735 | -0.64(-0.69%) |
Jan 08, 2018 | 92.55 | 92.82 | 92.55 | 92.74 | 53,192 | +0.35(+0.38%) |
Jan 05, 2018 | 91.83 | 92.49 | 91.70 | 92.39 | 45,928 | +0.43(+0.47%) |
Jan 04, 2018 | 91.40 | 92.05 | 91.40 | 91.96 | 56,895 | +0.66(+0.72%) |
Jan 03, 2018 | 91.09 | 91.60 | 90.67 | 91.30 | 91,050 | +1.25(+1.39%) |
Jan 02, 2018 | 89.19 | 90.08 | 89.18 | 90.05 | 81,829 | +1.58(+1.79%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | +0.18(+0.20%) | |
Dec 28, 2017 | 88.30 | 88.33 | 88.06 | 88.29 | 38,439 | +0.53(+0.60%) |
Dec 27, 2017 | 87.75 | 87.97 | 87.60 | 87.76 | 91,110 | -0.14(-0.16%) |
Dec 26, 2017 | 87.50 | 88.02 | 87.50 | 87.90 | 47,957 | +0.40(+0.46%) |
Dec 22, 2017 | 87.70 | 87.87 | 87.38 | 87.50 | 52,897 | +0.15(+0.17%) |
Dec 21, 2017 | 87.70 | 87.73 | 87.28 | 87.35 | 24,934 | -0.24(-0.27%) |
Dec 20, 2017 | 87.80 | 87.90 | 87.47 | 87.59 | 56,515 | +0.39(+0.45%) |
Dec 19, 2017 | 87.11 | 87.70 | 87.03 | 87.20 | 40,593 | +0.43(+0.50%) |
Dec 18, 2017 | 86.60 | 87.24 | 86.54 | 86.77 | 108,027 | +1.59(+1.87%) |
Dec 15, 2017 | 84.46 | 85.20 | 84.32 | 85.18 | 102,580 | +0.96(+1.14%) |
Dec 14, 2017 | 84.22 | 84.34 | 83.81 | 84.22 | 66,513 | -0.46(-0.54%) |
Dec 13, 2017 | 83.55 | 84.70 | 83.35 | 84.68 | 120,207 | +0.72(+0.86%) |
Dec 12, 2017 | 83.80 | 84.10 | 83.37 | 83.96 | 131,349 | -0.79(-0.93%) |
Dec 11, 2017 | 84.44 | 85.20 | 84.30 | 84.75 | 78,641 | +0.00(+0.00%) |
Dec 08, 2017 | 85.00 | 85.31 | 84.24 | 84.75 | 94,863 | -0.63(-0.74%) |
Dec 07, 2017 | 85.79 | 86.12 | 85.03 | 85.38 | 88,692 | -0.74(-0.86%) |
Dec 06, 2017 | 86.45 | 86.53 | 85.85 | 86.12 | 103,850 | -1.29(-1.48%) |
Dec 05, 2017 | 87.59 | 87.66 | 87.23 | 87.41 | 55,031 | -0.98(-1.11%) |
Dec 04, 2017 | 88.61 | 88.63 | 88.10 | 88.39 | 46,192 | -1.26(-1.41%) |
Dec 01, 2017 | 89.05 | 89.98 | 88.88 | 89.65 | 24,671 | -0.30(-0.33%) |
Nov 30, 2017 | 89.85 | 90.39 | 89.65 | 89.95 | 17,048 | +0.27(+0.30%) |
Nov 29, 2017 | 90.30 | 90.59 | 89.53 | 89.68 | 54,552 | -0.83(-0.92%) |
Nov 28, 2017 | 90.70 | 91.22 | 90.31 | 90.51 | 92,751 | +0.17(+0.19%) |
Nov 27, 2017 | 90.45 | 90.58 | 90.04 | 90.34 | 41,651 | +0.58(+0.65%) |
Nov 24, 2017 | 89.49 | 89.95 | 89.45 | 89.76 | 9,174 | +0.11(+0.12%) |
Nov 22, 2017 | 89.70 | 89.85 | 89.36 | 89.65 | 15,421 | +0.71(+0.80%) |
Nov 21, 2017 | 88.90 | 89.41 | 88.86 | 88.94 | 28,255 | +0.73(+0.83%) |
Nov 20, 2017 | 89.47 | 89.57 | 87.53 | 88.21 | 49,769 | -2.59(-2.85%) |
Nov 17, 2017 | 89.81 | 91.09 | 89.62 | 90.80 | 85,221 | +1.83(+2.06%) |
Nov 16, 2017 | 89.00 | 89.20 | 88.78 | 88.97 | 15,065 | +0.01(+0.01%) |
Nov 15, 2017 | 89.40 | 89.40 | 88.82 | 88.96 | 40,079 | +0.62(+0.70%) |
Nov 14, 2017 | 88.55 | 88.59 | 87.90 | 88.34 | 74,583 | -0.64(-0.72%) |
Nov 13, 2017 | 89.10 | 89.28 | 88.87 | 88.98 | 18,957 | +0.37(+0.42%) |
Nov 10, 2017 | 89.40 | 89.77 | 88.58 | 88.61 | 44,934 | -0.87(-0.97%) |
Nov 09, 2017 | 88.90 | 89.48 | 88.90 | 89.48 | 23,181 | +0.68(+0.77%) |
Nov 08, 2017 | 88.85 | 89.31 | 88.74 | 88.80 | 37,596 | +0.76(+0.86%) |
Nov 07, 2017 | 88.48 | 88.51 | 87.90 | 88.04 | 19,587 | -1.02(-1.15%) |
Nov 06, 2017 | 87.70 | 89.20 | 87.60 | 89.06 | 45,220 | +1.21(+1.38%) |
Nov 03, 2017 | 88.33 | 88.37 | 87.47 | 87.85 | 25,438 | -0.45(-0.51%) |
Nov 02, 2017 | 89.09 | 89.13 | 88.20 | 88.30 | 19,847 | -0.79(-0.89%) |
Nov 01, 2017 | 88.75 | 89.44 | 88.75 | 89.09 | 47,128 | +1.38(+1.57%) |
Oct 31, 2017 | 87.60 | 87.75 | 87.36 | 87.71 | 24,612 | -0.08(-0.09%) |
Oct 30, 2017 | 87.58 | 87.95 | 87.50 | 87.79 | 25,319 | +0.29(+0.33%) |
Oct 27, 2017 | 87.65 | 87.99 | 86.98 | 87.50 | 40,662 | -0.13(-0.15%) |
Oct 26, 2017 | 88.10 | 88.10 | 87.53 | 87.63 | 33,535 | -0.58(-0.66%) |
Oct 25, 2017 | 87.88 | 88.21 | 87.66 | 88.21 | 24,396 | -0.04(-0.05%) |
Oct 24, 2017 | 88.00 | 88.54 | 87.84 | 88.25 | 60,966 | -0.29(-0.33%) |
Oct 23, 2017 | 87.55 | 88.58 | 87.39 | 88.54 | 107,997 | +0.25(+0.28%) |
Oct 20, 2017 | 87.91 | 88.31 | 87.78 | 88.29 | 56,314 | +0.04(+0.05%) |
Oct 19, 2017 | 88.25 | 88.64 | 88.03 | 88.25 | 40,998 | +0.25(+0.28%) |
Oct 18, 2017 | 88.50 | 88.59 | 87.86 | 88.00 | 54,767 | -1.28(-1.43%) |
Oct 17, 2017 | 88.60 | 89.39 | 88.60 | 89.28 | 149,829 | +0.45(+0.51%) |
Oct 16, 2017 | 90.15 | 90.24 | 88.60 | 88.83 | 81,533 | -1.41(-1.56%) |
Oct 13, 2017 | 89.95 | 90.31 | 89.89 | 90.24 | 65,662 | +0.65(+0.73%) |
Oct 12, 2017 | 89.64 | 89.74 | 89.34 | 89.59 | 38,068 | +0.51(+0.57%) |
Oct 11, 2017 | 88.91 | 89.22 | 88.77 | 89.08 | 48,273 | -0.04(-0.04%) |
Oct 10, 2017 | 88.70 | 89.17 | 88.57 | 89.12 | 92,504 | +1.42(+1.62%) |
Oct 09, 2017 | 87.40 | 87.80 | 87.15 | 87.70 | 74,537 | +0.40(+0.46%) |
Oct 06, 2017 | 87.14 | 87.60 | 86.40 | 87.30 | 93,898 | +0.05(+0.06%) |
Oct 05, 2017 | 87.15 | 87.69 | 86.86 | 87.25 | 44,447 | -0.18(-0.21%) |
Oct 04, 2017 | 87.30 | 87.44 | 87.00 | 87.43 | 30,956 | +0.38(+0.44%) |
Oct 03, 2017 | 86.92 | 87.44 | 86.91 | 87.05 | 34,319 | -0.17(-0.19%) |
Oct 02, 2017 | 87.23 | 87.59 | 86.86 | 87.22 | 55,276 | -0.02(-0.02%) |
Sep 29, 2017 | 87.95 | 87.95 | 87.15 | 87.24 | 98,675 | -0.99(-1.12%) |
Sep 28, 2017 | 87.85 | 88.38 | 87.56 | 88.23 | 73,390 | +0.20(+0.23%) |
Sep 27, 2017 | 87.90 | 88.46 | 87.80 | 88.03 | 67,925 | -0.47(-0.53%) |
Sep 26, 2017 | 88.82 | 88.82 | 88.29 | 88.50 | 70,246 | -1.33(-1.48%) |
Sep 25, 2017 | 88.70 | 89.88 | 88.50 | 89.83 | 105,013 | +0.80(+0.90%) |
Sep 22, 2017 | 89.30 | 89.49 | 88.92 | 89.03 | 45,014 | -0.49(-0.55%) |
Sep 21, 2017 | 89.20 | 89.75 | 89.11 | 89.52 | 137,205 | -0.44(-0.49%) |
Sep 20, 2017 | 90.60 | 90.62 | 89.28 | 89.96 | 169,263 | -0.89(-0.98%) |
Sep 19, 2017 | 91.15 | 91.29 | 90.38 | 90.85 | 84,276 | -0.85(-0.93%) |
Sep 18, 2017 | 91.80 | 92.15 | 91.37 | 91.70 | 55,135 | -0.75(-0.81%) |
Sep 15, 2017 | 93.08 | 93.08 | 92.16 | 92.45 | 69,713 | -1.30(-1.39%) |
Sep 14, 2017 | 93.65 | 93.95 | 93.46 | 93.75 | 29,280 | +0.25(+0.27%) |
Sep 13, 2017 | 93.90 | 93.91 | 93.33 | 93.50 | 21,978 | -0.98(-1.04%) |
Sep 12, 2017 | 94.00 | 94.48 | 93.85 | 94.48 | 34,975 | -0.02(-0.02%) |
Sep 11, 2017 | 95.29 | 95.72 | 94.47 | 94.50 | 37,931 | -1.88(-1.95%) |
Sep 08, 2017 | 97.10 | 97.10 | 96.25 | 96.38 | 33,614 | -0.60(-0.62%) |
Sep 07, 2017 | 95.95 | 97.18 | 95.79 | 96.98 | 41,324 | +1.21(+1.26%) |
Sep 06, 2017 | 96.44 | 96.52 | 95.69 | 95.77 | 29,970 | -0.46(-0.48%) |
Sep 05, 2017 | 96.30 | 96.67 | 95.80 | 96.23 | 31,348 | +0.04(+0.04%) |
Sep 01, 2017 | 95.80 | 96.33 | 95.17 | 96.19 | 39,721 | +0.82(+0.86%) |
Aug 31, 2017 | 94.30 | 95.43 | 94.30 | 95.37 | 20,245 | +0.84(+0.89%) |
Aug 30, 2017 | 94.60 | 94.97 | 94.46 | 94.53 | 47,344 | -0.39(-0.41%) |
Aug 29, 2017 | 95.66 | 95.79 | 94.81 | 94.92 | 45,768 | +0.59(+0.63%) |
Aug 28, 2017 | 93.55 | 94.33 | 93.16 | 94.33 | 52,869 | +1.33(+1.43%) |
Aug 25, 2017 | 93.72 | 93.85 | 92.61 | 93.00 | 45,928 | -0.33(-0.35%) |
Aug 24, 2017 | 93.35 | 93.72 | 93.33 | 93.33 | 13,514 | +0.03(+0.03%) |
Aug 23, 2017 | 93.67 | 93.67 | 93.20 | 93.30 | 23,425 | +0.03(+0.03%) |
Aug 22, 2017 | 93.50 | 93.58 | 92.86 | 93.27 | 29,602 | -0.48(-0.51%) |
Aug 21, 2017 | 93.78 | 94.18 | 93.60 | 93.75 | 31,076 | +0.19(+0.20%) |
Aug 18, 2017 | 93.85 | 94.05 | 93.24 | 93.56 | 33,197 | +0.50(+0.54%) |
Aug 17, 2017 | 93.34 | 93.40 | 92.98 | 93.06 | 64,397 | -0.34(-0.36%) |
Aug 16, 2017 | 92.03 | 93.59 | 92.03 | 93.40 | 55,084 | +1.47(+1.60%) |
Aug 15, 2017 | 91.20 | 91.96 | 91.04 | 91.93 | 60,086 | -0.60(-0.65%) |
Aug 14, 2017 | 93.15 | 93.15 | 92.34 | 92.53 | 59,341 | -1.72(-1.82%) |
Aug 11, 2017 | 94.55 | 94.67 | 93.74 | 94.25 | 60,870 | +0.55(+0.59%) |
Aug 10, 2017 | 93.85 | 93.90 | 93.50 | 93.70 | 99,294 | +0.74(+0.80%) |
Aug 09, 2017 | 93.20 | 93.55 | 92.77 | 92.96 | 256,222 | +0.11(+0.12%) |
Aug 08, 2017 | 92.95 | 93.45 | 92.33 | 92.85 | 211,742 | +0.34(+0.37%) |
Aug 07, 2017 | 92.35 | 92.70 | 92.35 | 92.51 | 60,534 | +0.18(+0.19%) |
Aug 04, 2017 | 92.39 | 92.69 | 91.75 | 92.33 | 98,663 | +0.21(+0.23%) |
Aug 03, 2017 | 91.40 | 92.15 | 91.40 | 92.12 | 134,247 | +1.60(+1.77%) |
Aug 02, 2017 | 90.25 | 90.94 | 90.25 | 90.52 | 29,476 | +0.34(+0.38%) |
Aug 01, 2017 | 90.00 | 90.60 | 90.00 | 90.18 | 53,222 | +0.19(+0.21%) |
Jul 31, 2017 | 89.59 | 89.99 | 89.35 | 89.99 | 108,197 | +0.54(+0.60%) |
Jul 28, 2017 | 89.05 | 89.45 | 88.96 | 89.45 | 49,168 | +0.86(+0.97%) |
Jul 27, 2017 | 89.20 | 89.36 | 88.29 | 88.59 | 106,785 | -0.42(-0.47%) |
Jul 26, 2017 | 88.35 | 89.12 | 87.78 | 89.01 | 69,099 | +0.33(+0.37%) |
Jul 25, 2017 | 88.71 | 88.99 | 88.40 | 88.68 | 56,462 | -0.35(-0.39%) |
Jul 24, 2017 | 89.65 | 89.65 | 88.72 | 89.03 | 189,575 | -0.40(-0.45%) |
Jul 21, 2017 | 89.63 | 89.64 | 89.10 | 89.43 | 40,947 | +0.87(+0.98%) |
Jul 20, 2017 | 88.00 | 89.05 | 87.74 | 88.56 | 50,154 | +0.46(+0.52%) |
Jul 19, 2017 | 88.55 | 88.55 | 88.08 | 88.10 | 22,783 | -0.59(-0.67%) |
Jul 18, 2017 | 88.90 | 88.95 | 88.57 | 88.69 | 26,329 | +0.05(+0.06%) |
Jul 17, 2017 | 89.00 | 89.39 | 88.51 | 88.64 | 65,487 | +0.48(+0.54%) |
Jul 14, 2017 | 87.90 | 88.16 | 87.74 | 88.16 | 30,761 | +1.52(+1.75%) |
Jul 13, 2017 | 87.50 | 87.50 | 86.60 | 86.64 | 34,574 | -1.05(-1.20%) |
Jul 12, 2017 | 87.52 | 87.79 | 87.36 | 87.69 | 73,164 | +1.55(+1.80%) |
Jul 11, 2017 | 85.55 | 86.29 | 85.12 | 86.14 | 52,505 | -0.10(-0.12%) |
Jul 10, 2017 | 85.76 | 86.31 | 85.58 | 86.24 | 56,973 | -0.35(-0.40%) |
Jul 07, 2017 | 86.76 | 86.76 | 86.20 | 86.59 | 66,086 | -0.46(-0.53%) |
Jul 06, 2017 | 86.75 | 87.05 | 86.60 | 87.05 | 81,329 | -0.04(-0.05%) |
Jul 05, 2017 | 86.34 | 87.11 | 86.20 | 87.09 | 31,817 | +0.32(+0.37%) |
Jul 03, 2017 | 86.93 | 87.13 | 86.52 | 86.77 | 103,082 | -1.58(-1.79%) |
Jun 30, 2017 | 88.43 | 88.55 | 87.95 | 88.35 | 68,072 | +0.34(+0.39%) |
Jun 29, 2017 | 87.30 | 88.22 | 87.15 | 88.01 | 55,996 | -0.02(-0.02%) |
Jun 28, 2017 | 88.32 | 88.32 | 87.70 | 88.03 | 26,034 | +0.03(+0.03%) |
Jun 27, 2017 | 88.08 | 88.20 | 87.75 | 88.00 | 30,666 | +0.19(+0.22%) |
Jun 26, 2017 | 88.00 | 88.14 | 87.59 | 87.81 | 55,466 | -0.95(-1.07%) |
Jun 23, 2017 | 88.50 | 88.98 | 88.38 | 88.76 | 37,100 | +0.35(+0.40%) |
Jun 22, 2017 | 89.20 | 89.25 | 88.23 | 88.41 | 26,117 | -0.31(-0.35%) |
Jun 21, 2017 | 88.01 | 88.73 | 87.83 | 88.72 | 26,562 | +0.60(+0.68%) |
Jun 20, 2017 | 88.50 | 88.58 | 87.99 | 88.12 | 47,586 | -0.37(-0.42%) |
Jun 19, 2017 | 88.05 | 88.56 | 87.90 | 88.49 | 48,799 | -0.29(-0.33%) |
Jun 16, 2017 | 88.14 | 88.79 | 88.10 | 88.78 | 11,002 | +0.54(+0.61%) |
Jun 15, 2017 | 88.25 | 88.55 | 88.00 | 88.24 | 30,464 | -1.07(-1.20%) |
Jun 14, 2017 | 90.40 | 91.20 | 89.19 | 89.31 | 54,888 | +0.47(+0.53%) |
Jun 13, 2017 | 89.10 | 89.14 | 88.30 | 88.84 | 43,963 | -1.51(-1.67%) |
Jun 12, 2017 | 90.10 | 90.69 | 90.01 | 90.35 | 35,952 | +0.45(+0.50%) |
Jun 09, 2017 | 89.71 | 90.10 | 89.71 | 89.90 | 16,446 | +0.19(+0.21%) |
Jun 08, 2017 | 90.37 | 90.37 | 89.48 | 89.71 | 36,291 | -0.69(-0.76%) |
Jun 07, 2017 | 90.65 | 91.38 | 90.16 | 90.40 | 57,033 | -1.40(-1.53%) |
Jun 06, 2017 | 92.09 | 92.55 | 91.75 | 91.80 | 45,122 | +0.52(+0.57%) |
Jun 05, 2017 | 91.45 | 92.00 | 91.25 | 91.28 | 45,204 | +0.12(+0.13%) |
Jun 02, 2017 | 89.75 | 91.41 | 89.60 | 91.16 | 61,342 | +1.97(+2.21%) |
Jun 01, 2017 | 89.13 | 89.49 | 88.72 | 89.19 | 82,380 | -1.68(-1.85%) |
May 31, 2017 | 90.25 | 91.07 | 90.19 | 90.87 | 19,301 | +0.91(+1.01%) |
May 30, 2017 | 90.30 | 90.41 | 89.90 | 89.96 | 83,849 | -1.85(-2.02%) |
May 26, 2017 | 92.14 | 92.33 | 91.60 | 91.81 | 39,618 | +1.08(+1.19%) |
May 25, 2017 | 91.15 | 91.50 | 90.68 | 90.73 | 43,965 | -0.04(-0.04%) |
May 24, 2017 | 90.05 | 90.77 | 90.00 | 90.77 | 13,462 | +0.42(+0.46%) |
May 23, 2017 | 91.34 | 91.51 | 90.32 | 90.35 | 28,382 | -0.39(-0.43%) |
May 22, 2017 | 89.85 | 90.90 | 89.81 | 90.74 | 27,842 | +0.84(+0.93%) |
May 19, 2017 | 90.20 | 90.30 | 89.74 | 89.90 | 46,071 | +0.67(+0.75%) |
May 18, 2017 | 89.87 | 89.87 | 89.14 | 89.23 | 48,385 | -1.18(-1.31%) |
May 17, 2017 | 90.39 | 90.82 | 90.23 | 90.41 | 72,903 | +0.27(+0.30%) |
May 16, 2017 | 89.88 | 90.17 | 89.55 | 90.14 | 44,941 | +1.04(+1.17%) |
May 15, 2017 | 89.70 | 89.75 | 88.64 | 89.10 | 67,075 | +1.07(+1.22%) |
May 12, 2017 | 88.15 | 88.33 | 87.76 | 88.03 | 32,768 | +0.14(+0.16%) |
May 11, 2017 | 87.35 | 87.92 | 87.33 | 87.89 | 57,392 | +0.71(+0.81%) |
May 10, 2017 | 86.90 | 87.40 | 86.71 | 87.18 | 40,532 | +0.44(+0.51%) |
May 09, 2017 | 86.75 | 86.75 | 86.21 | 86.74 | 66,036 | -1.35(-1.53%) |
May 08, 2017 | 87.38 | 88.09 | 87.31 | 88.09 | 35,032 | +0.68(+0.78%) |
May 05, 2017 | 87.00 | 87.45 | 86.90 | 87.41 | 50,568 | +0.99(+1.15%) |
May 04, 2017 | 85.87 | 86.93 | 85.60 | 86.42 | 108,664 | +0.21(+0.24%) |
May 03, 2017 | 87.06 | 87.23 | 86.10 | 86.21 | 444,701 | -2.67(-3.00%) |
May 02, 2017 | 88.79 | 88.92 | 88.50 | 88.88 | 114,430 | -0.23(-0.26%) |
May 01, 2017 | 90.01 | 90.10 | 88.93 | 89.11 | 60,722 | -1.60(-1.76%) |
Apr 28, 2017 | 90.53 | 91.00 | 90.40 | 90.71 | 25,166 | +0.30(+0.33%) |
Apr 27, 2017 | 90.85 | 90.85 | 90.05 | 90.41 | 21,398 | -0.49(-0.54%) |
Apr 26, 2017 | 90.85 | 91.07 | 90.40 | 90.90 | 136,389 | -0.61(-0.67%) |
Apr 25, 2017 | 91.15 | 91.70 | 91.06 | 91.51 | 105,932 | -0.55(-0.60%) |
Apr 24, 2017 | 91.57 | 92.25 | 91.27 | 92.06 | 39,534 | -1.06(-1.14%) |
Apr 21, 2017 | 93.85 | 93.85 | 93.11 | 93.12 | 16,666 | -0.53(-0.57%) |
Apr 20, 2017 | 93.54 | 93.72 | 93.28 | 93.65 | 20,849 | +1.25(+1.35%) |
Apr 19, 2017 | 93.73 | 93.73 | 92.40 | 92.40 | 63,581 | -1.09(-1.17%) |
Apr 18, 2017 | 94.40 | 94.40 | 93.45 | 93.49 | 28,178 | -0.75(-0.80%) |
Apr 17, 2017 | 94.00 | 94.80 | 93.92 | 94.24 | 63,505 | +1.04(+1.12%) |
Apr 13, 2017 | 93.49 | 93.53 | 92.85 | 93.20 | 16,761 | +0.23(+0.25%) |
Apr 12, 2017 | 92.37 | 93.00 | 92.06 | 92.97 | 22,326 | +0.34(+0.37%) |
Apr 11, 2017 | 90.80 | 92.72 | 90.80 | 92.63 | 53,517 | +2.51(+2.79%) |
Apr 10, 2017 | 90.10 | 90.36 | 89.70 | 90.12 | 57,951 | -1.21(-1.32%) |
Apr 07, 2017 | 92.15 | 92.63 | 90.90 | 91.33 | 50,805 | -0.26(-0.28%) |
Apr 06, 2017 | 91.37 | 91.63 | 91.11 | 91.59 | 16,756 | -0.40(-0.43%) |
Apr 05, 2017 | 92.07 | 92.30 | 91.53 | 91.99 | 25,424 | -0.07(-0.08%) |
Apr 04, 2017 | 91.80 | 92.21 | 91.71 | 92.06 | 27,847 | +0.47(+0.51%) |
Apr 03, 2017 | 90.90 | 91.71 | 90.81 | 91.59 | 13,711 | +0.68(+0.75%) |
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |
Mar 01, 2017 | 97.25 | 97.70 | 96.99 | 97.20 | 51,834 | -1.05(-1.07%) |
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |