Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.11 | 101.11 | 101.11 | 0 | +3.97(+4.09%) | |
Mar 28, 2018 | 98.03 | 98.48 | 96.81 | 97.14 | 387,242 | -1.09(-1.11%) |
Mar 27, 2018 | 99.40 | 101.13 | 97.75 | 98.23 | 352,480 | -0.73(-0.74%) |
Mar 26, 2018 | 99.30 | 99.51 | 96.52 | 98.96 | 259,892 | +0.70(+0.71%) |
Mar 23, 2018 | 99.37 | 100.81 | 98.05 | 98.26 | 261,426 | -0.44(-0.44%) |
Mar 22, 2018 | 101.23 | 101.74 | 98.57 | 98.70 | 391,704 | -3.56(-3.48%) |
Mar 21, 2018 | 98.80 | 103.39 | 98.38 | 102.26 | 443,295 | +3.95(+4.02%) |
Mar 20, 2018 | 98.56 | 99.72 | 97.93 | 98.31 | 277,349 | +0.14(+0.14%) |
Mar 19, 2018 | 99.75 | 99.96 | 97.64 | 98.17 | 377,115 | -1.55(-1.56%) |
Mar 16, 2018 | 98.65 | 100.42 | 98.65 | 99.72 | 445,280 | +1.26(+1.28%) |
Mar 15, 2018 | 101.10 | 101.55 | 97.71 | 98.46 | 440,659 | -2.39(-2.37%) |
Mar 14, 2018 | 100.16 | 101.62 | 99.81 | 100.85 | 356,508 | +1.07(+1.08%) |
Mar 13, 2018 | 100.54 | 101.47 | 99.24 | 99.78 | 448,361 | -0.30(-0.30%) |
Mar 12, 2018 | 99.98 | 100.89 | 99.33 | 100.07 | 445,320 | +0.04(+0.04%) |
Mar 09, 2018 | 100.39 | 100.88 | 99.15 | 100.04 | 826,775 | +0.52(+0.53%) |
Mar 08, 2018 | 101.92 | 102.25 | 98.46 | 99.51 | 740,679 | -2.13(-2.10%) |
Mar 07, 2018 | 100.16 | 101.64 | 628,627 | -0.25(-0.25%) | ||
Mar 06, 2018 | 101.91 | 102.98 | 100.65 | 101.90 | 487,326 | +0.60(+0.59%) |
Mar 05, 2018 | 97.57 | 102.16 | 97.24 | 101.30 | 521,491 | +3.20(+3.26%) |
Mar 02, 2018 | 95.55 | 98.49 | 94.21 | 98.10 | 347,809 | +1.88(+1.95%) |
Mar 01, 2018 | 96.11 | 97.92 | 95.50 | 96.22 | 851,728 | +0.03(+0.03%) |
Feb 28, 2018 | 102.08 | 102.15 | 95.90 | 96.20 | 822,765 | -5.24(-5.17%) |
Feb 27, 2018 | 106.47 | 107.86 | 101.42 | 101.44 | 765,726 | -1.44(-1.40%) |
Feb 26, 2018 | 102.71 | 103.73 | 101.57 | 102.88 | 386,922 | +0.54(+0.53%) |
Feb 23, 2018 | 100.78 | 102.47 | 100.15 | 102.33 | 398,952 | +2.05(+2.05%) |
Feb 22, 2018 | 98.70 | 101.23 | 98.35 | 100.28 | 467,073 | +2.61(+2.67%) |
Feb 21, 2018 | 99.11 | 100.08 | 96.99 | 97.67 | 490,404 | -1.54(-1.55%) |
Feb 20, 2018 | 99.75 | 100.73 | 98.89 | 99.21 | 265,882 | -0.22(-0.23%) |
Feb 16, 2018 | 99.44 | 99.44 | 99.44 | 0 | +0.18(+0.18%) | |
Feb 15, 2018 | 99.57 | 99.87 | 97.26 | 99.26 | 843,201 | +0.46(+0.46%) |
Feb 14, 2018 | 97.67 | 99.83 | 97.21 | 98.80 | 1,053,470 | +0.23(+0.24%) |
Feb 13, 2018 | 99.00 | 99.63 | 97.98 | 98.57 | 272,969 | -0.79(-0.80%) |
Feb 12, 2018 | 98.88 | 100.64 | 98.61 | 99.36 | 482,168 | +1.45(+1.48%) |
Feb 09, 2018 | 100.94 | 101.37 | 95.65 | 97.92 | 730,245 | -2.05(-2.05%) |
Feb 08, 2018 | 103.75 | 104.57 | 99.84 | 99.96 | 414,349 | -3.47(-3.35%) |
Feb 07, 2018 | 105.98 | 106.69 | 102.77 | 103.43 | 411,387 | -2.59(-2.44%) |
Feb 06, 2018 | 101.53 | 106.66 | 101.53 | 106.02 | 573,471 | +1.86(+1.78%) |
Feb 05, 2018 | 104.88 | 106.02 | 102.79 | 104.16 | 425,064 | -2.00(-1.88%) |
Feb 02, 2018 | 108.07 | 108.59 | 105.98 | 106.16 | 532,097 | -3.09(-2.83%) |
Feb 01, 2018 | 102.91 | 110.61 | 102.77 | 109.25 | 682,719 | +2.46(+2.30%) |
Jan 31, 2018 | 108.72 | 108.72 | 105.61 | 106.79 | 798,573 | -1.63(-1.50%) |
Jan 30, 2018 | 108.38 | 108.89 | 107.42 | 108.42 | 526,521 | -0.43(-0.39%) |
Jan 29, 2018 | 109.88 | 111.56 | 108.54 | 108.85 | 331,382 | -1.92(-1.73%) |
Jan 26, 2018 | 111.69 | 112.19 | 110.26 | 110.76 | 255,707 | -0.51(-0.46%) |
Jan 25, 2018 | 113.42 | 113.42 | 110.65 | 111.28 | 491,242 | -1.20(-1.07%) |
Jan 24, 2018 | 111.96 | 112.89 | 110.53 | 112.48 | 484,075 | +0.59(+0.53%) |
Jan 23, 2018 | 111.61 | 112.26 | 110.16 | 111.89 | 306,901 | +0.96(+0.86%) |
Jan 22, 2018 | 107.11 | 111.19 | 107.11 | 110.93 | 330,251 | +3.04(+2.82%) |
Jan 19, 2018 | 106.54 | 108.67 | 106.17 | 107.89 | 342,425 | +0.65(+0.61%) |
Jan 18, 2018 | 108.97 | 109.44 | 107.18 | 107.24 | 259,615 | -2.00(-1.83%) |
Jan 17, 2018 | 109.86 | 111.13 | 108.64 | 109.24 | 470,235 | -0.33(-0.30%) |
Jan 16, 2018 | 110.84 | 111.27 | 108.90 | 109.56 | 554,129 | -1.21(-1.09%) |
Jan 12, 2018 | 110.77 | 110.77 | 110.77 | 0 | +0.10(+0.09%) | |
Jan 11, 2018 | 107.00 | 111.26 | 106.04 | 110.67 | 361,544 | +2.50(+2.31%) |
Jan 10, 2018 | 109.82 | 110.70 | 108.15 | 108.17 | 443,542 | -1.36(-1.24%) |
Jan 09, 2018 | 109.02 | 110.34 | 107.03 | 109.52 | 594,630 | -0.72(-0.65%) |
Jan 08, 2018 | 107.38 | 110.55 | 106.77 | 110.24 | 544,200 | +2.44(+2.26%) |
Jan 05, 2018 | 107.37 | 108.91 | 106.19 | 107.80 | 501,764 | +0.60(+0.56%) |
Jan 04, 2018 | 105.95 | 108.18 | 105.10 | 107.21 | 444,617 | +2.03(+1.93%) |
Jan 03, 2018 | 104.59 | 106.60 | 103.48 | 105.18 | 499,418 | +1.02(+0.98%) |
Jan 02, 2018 | 102.18 | 104.72 | 101.94 | 104.16 | 458,843 | +2.27(+2.23%) |
Dec 29, 2017 | 101.89 | 101.89 | 101.89 | 0 | +0.93(+0.92%) | |
Dec 28, 2017 | 101.47 | 101.70 | 100.84 | 100.96 | 203,443 | -0.48(-0.48%) |
Dec 27, 2017 | 100.70 | 101.81 | 100.56 | 101.44 | 253,853 | +0.46(+0.45%) |
Dec 26, 2017 | 99.94 | 101.62 | 99.45 | 100.99 | 341,280 | +1.58(+1.59%) |
Dec 22, 2017 | 99.89 | 100.73 | 98.87 | 99.41 | 339,101 | -0.89(-0.89%) |
Dec 21, 2017 | 95.95 | 100.51 | 95.95 | 100.30 | 624,772 | +3.95(+4.10%) |
Dec 20, 2017 | 93.51 | 96.65 | 93.17 | 96.35 | 451,726 | +3.23(+3.47%) |
Dec 19, 2017 | 92.10 | 93.76 | 91.75 | 93.12 | 369,795 | +1.00(+1.08%) |
Dec 18, 2017 | 91.66 | 93.12 | 91.41 | 92.12 | 478,586 | +0.89(+0.98%) |
Dec 15, 2017 | 93.06 | 93.86 | 91.06 | 91.23 | 801,716 | -1.65(-1.77%) |
Dec 14, 2017 | 93.97 | 94.69 | 92.83 | 92.88 | 460,296 | -1.39(-1.47%) |
Dec 13, 2017 | 94.83 | 95.66 | 94.13 | 94.26 | 370,948 | -0.58(-0.61%) |
Dec 12, 2017 | 95.19 | 95.81 | 94.84 | 94.84 | 363,100 | +0.21(+0.23%) |
Dec 11, 2017 | 93.92 | 95.32 | 93.80 | 94.62 | 337,708 | +0.69(+0.73%) |
Dec 08, 2017 | 93.21 | 94.36 | 92.69 | 93.94 | 449,866 | +1.59(+1.72%) |
Dec 07, 2017 | 92.23 | 92.52 | 90.92 | 92.35 | 546,546 | +0.60(+0.65%) |
Dec 06, 2017 | 94.59 | 95.52 | 91.45 | 91.75 | 663,335 | -3.46(-3.63%) |
Dec 05, 2017 | 97.54 | 98.03 | 94.23 | 95.21 | 1,110,095 | -1.98(-2.04%) |
Dec 04, 2017 | 97.32 | 98.11 | 97.01 | 97.19 | 679,873 | -0.50(-0.51%) |
Dec 01, 2017 | 94.44 | 99.02 | 93.94 | 97.69 | 1,076,756 | +3.99(+4.26%) |
Nov 30, 2017 | 92.72 | 94.90 | 92.60 | 93.70 | 3,535,813 | +1.08(+1.16%) |
Nov 29, 2017 | 93.24 | 93.96 | 92.20 | 92.62 | 872,586 | -0.81(-0.87%) |
Nov 28, 2017 | 94.22 | 94.48 | 92.43 | 93.43 | 642,394 | -1.10(-1.16%) |
Nov 27, 2017 | 93.97 | 94.74 | 93.35 | 94.53 | 920,729 | +0.07(+0.07%) |
Nov 24, 2017 | 94.09 | 94.78 | 93.50 | 94.47 | 299,284 | +0.48(+0.51%) |
Nov 22, 2017 | 93.64 | 94.60 | 93.38 | 93.98 | 620,022 | +0.98(+1.05%) |
Nov 21, 2017 | 93.19 | 93.70 | 92.46 | 93.01 | 885,650 | -0.27(-0.29%) |
Nov 20, 2017 | 93.26 | 93.76 | 92.86 | 93.28 | 629,786 | -0.20(-0.22%) |
Nov 17, 2017 | 93.01 | 93.99 | 92.50 | 93.48 | 483,933 | +0.45(+0.48%) |
Nov 16, 2017 | 92.77 | 93.44 | 91.61 | 93.03 | 366,864 | +0.54(+0.58%) |
Nov 15, 2017 | 93.59 | 93.59 | 91.94 | 92.49 | 744,313 | -1.76(-1.86%) |
Nov 14, 2017 | 96.31 | 97.27 | 94.16 | 94.25 | 600,533 | -2.75(-2.84%) |
Nov 13, 2017 | 97.53 | 98.26 | 96.63 | 97.01 | 550,532 | -1.02(-1.04%) |
Nov 10, 2017 | 97.71 | 98.34 | 96.85 | 98.03 | 557,452 | +0.37(+0.38%) |
Nov 09, 2017 | 96.61 | 97.73 | 96.39 | 97.66 | 448,097 | +0.54(+0.56%) |
Nov 08, 2017 | 97.21 | 98.23 | 96.81 | 97.12 | 435,909 | -0.78(-0.80%) |
Nov 07, 2017 | 97.66 | 98.11 | 96.40 | 97.90 | 512,330 | -0.02(-0.02%) |
Nov 06, 2017 | 94.73 | 98.25 | 94.73 | 97.92 | 623,496 | +2.86(+3.01%) |
Nov 03, 2017 | 93.98 | 95.28 | 93.44 | 95.05 | 420,104 | +0.93(+0.99%) |
Nov 02, 2017 | 93.76 | 94.81 | 93.32 | 94.12 | 565,554 | +0.26(+0.28%) |
Nov 01, 2017 | 93.26 | 94.56 | 92.63 | 93.86 | 757,983 | +0.95(+1.02%) |
Oct 31, 2017 | 90.68 | 93.27 | 90.68 | 92.91 | 1,172,426 | +2.09(+2.30%) |
Oct 30, 2017 | 88.84 | 90.83 | 88.24 | 90.82 | 1,284,752 | +2.35(+2.66%) |
Oct 27, 2017 | 86.37 | 88.53 | 85.34 | 88.47 | 874,719 | +1.93(+2.22%) |
Oct 26, 2017 | 87.58 | 88.05 | 86.22 | 86.54 | 518,685 | -1.08(-1.23%) |
Oct 25, 2017 | 88.02 | 89.62 | 87.26 | 87.62 | 1,020,687 | +0.36(+0.42%) |
Oct 24, 2017 | 84.17 | 88.33 | 83.49 | 87.26 | 1,277,379 | +5.65(+6.92%) |
Oct 23, 2017 | 83.43 | 83.43 | 81.53 | 81.61 | 760,504 | -1.62(-1.94%) |
Oct 20, 2017 | 83.32 | 83.84 | 82.19 | 83.23 | 548,759 | +0.17(+0.20%) |
Oct 19, 2017 | 83.87 | 84.50 | 82.34 | 83.06 | 592,482 | -1.13(-1.35%) |
Oct 18, 2017 | 87.12 | 87.39 | 84.08 | 84.20 | 952,882 | -2.93(-3.36%) |
Oct 17, 2017 | 86.93 | 87.58 | 86.67 | 87.13 | 295,301 | +0.22(+0.26%) |
Oct 16, 2017 | 88.11 | 88.33 | 86.53 | 86.91 | 822,215 | -0.91(-1.03%) |
Oct 13, 2017 | 88.16 | 88.69 | 87.74 | 87.81 | 386,689 | +0.14(+0.16%) |
Oct 12, 2017 | 88.73 | 88.77 | 87.59 | 87.67 | 337,159 | -1.60(-1.79%) |
Oct 11, 2017 | 88.83 | 89.58 | 87.87 | 89.27 | 213,949 | +0.48(+0.54%) |
Oct 10, 2017 | 89.42 | 90.12 | 88.68 | 88.79 | 368,643 | +0.21(+0.24%) |
Oct 09, 2017 | 87.10 | 88.75 | 87.10 | 88.58 | 392,903 | +1.44(+1.66%) |
Oct 06, 2017 | 87.91 | 88.80 | 86.65 | 87.14 | 551,059 | -1.60(-1.80%) |
Oct 05, 2017 | 89.63 | 89.63 | 88.42 | 88.74 | 527,839 | -0.06(-0.06%) |
Oct 04, 2017 | 90.12 | 90.55 | 88.67 | 88.79 | 438,797 | -1.37(-1.52%) |
Oct 03, 2017 | 91.09 | 91.34 | 89.88 | 90.16 | 305,925 | -1.07(-1.18%) |
Oct 02, 2017 | 90.48 | 91.34 | 89.94 | 91.23 | 329,163 | -0.01(-0.01%) |
Sep 29, 2017 | 91.07 | 91.34 | 89.97 | 91.24 | 304,648 | +0.44(+0.49%) |
Sep 28, 2017 | 91.06 | 91.06 | 89.75 | 90.80 | 375,533 | +1.04(+1.15%) |
Sep 27, 2017 | 90.83 | 90.83 | 89.07 | 89.76 | 417,429 | -0.61(-0.68%) |
Sep 26, 2017 | 91.26 | 91.85 | 90.15 | 90.37 | 408,288 | -1.18(-1.29%) |
Sep 25, 2017 | 90.93 | 92.02 | 90.37 | 91.56 | 611,020 | +1.41(+1.57%) |
Sep 22, 2017 | 88.96 | 90.26 | 88.82 | 90.14 | 605,263 | +0.85(+0.95%) |
Sep 21, 2017 | 90.47 | 90.47 | 88.80 | 89.29 | 695,148 | -1.65(-1.82%) |
Sep 20, 2017 | 91.70 | 92.32 | 90.72 | 90.95 | 530,420 | -0.18(-0.20%) |
Sep 19, 2017 | 90.94 | 91.28 | 89.71 | 91.13 | 468,806 | +0.50(+0.55%) |
Sep 18, 2017 | 89.19 | 91.39 | 89.08 | 90.63 | 548,275 | +1.07(+1.20%) |
Sep 15, 2017 | 88.52 | 89.68 | 88.47 | 89.56 | 712,106 | +0.81(+0.92%) |
Sep 14, 2017 | 87.38 | 88.88 | 87.38 | 88.75 | 642,951 | +1.22(+1.39%) |
Sep 13, 2017 | 86.18 | 88.77 | 85.92 | 87.53 | 631,402 | +1.71(+1.99%) |
Sep 12, 2017 | 84.36 | 86.36 | 84.36 | 85.82 | 469,407 | +1.65(+1.97%) |
Sep 11, 2017 | 84.31 | 84.67 | 84.01 | 84.16 | 577,627 | -0.13(-0.15%) |
Sep 08, 2017 | 84.15 | 84.56 | 83.33 | 84.29 | 493,269 | +0.08(+0.10%) |
Sep 07, 2017 | 84.12 | 84.84 | 83.48 | 84.21 | 668,555 | +0.03(+0.03%) |
Sep 06, 2017 | 83.02 | 84.29 | 82.01 | 84.18 | 968,610 | +0.80(+0.95%) |
Sep 05, 2017 | 83.41 | 84.52 | 82.85 | 83.39 | 778,791 | +0.56(+0.68%) |
Sep 01, 2017 | 81.65 | 83.09 | 81.01 | 82.82 | 383,881 | +1.30(+1.60%) |
Aug 31, 2017 | 81.35 | 81.64 | 80.58 | 81.52 | 482,176 | +0.66(+0.81%) |
Aug 30, 2017 | 80.82 | 81.18 | 80.01 | 80.86 | 323,007 | -0.17(-0.21%) |
Aug 29, 2017 | 80.81 | 81.32 | 80.22 | 81.03 | 774,092 | -0.12(-0.15%) |
Aug 28, 2017 | 82.92 | 83.28 | 80.63 | 81.15 | 510,479 | -1.69(-2.04%) |
Aug 25, 2017 | 82.59 | 83.60 | 82.43 | 82.84 | 405,111 | +0.82(+1.00%) |
Aug 24, 2017 | 84.12 | 84.93 | 81.99 | 82.02 | 763,941 | -1.32(-1.59%) |
Aug 23, 2017 | 82.45 | 83.74 | 82.41 | 83.34 | 367,453 | +0.31(+0.38%) |
Aug 22, 2017 | 82.50 | 83.05 | 82.24 | 83.02 | 325,092 | +0.69(+0.84%) |
Aug 21, 2017 | 82.20 | 82.97 | 81.95 | 82.33 | 448,145 | -0.45(-0.55%) |
Aug 18, 2017 | 81.80 | 83.12 | 81.19 | 82.78 | 900,218 | +0.76(+0.92%) |
Aug 17, 2017 | 82.41 | 82.80 | 81.86 | 82.03 | 525,628 | -0.67(-0.82%) |
Aug 16, 2017 | 82.94 | 82.94 | 81.98 | 82.70 | 758,843 | -0.18(-0.21%) |
Aug 15, 2017 | 84.65 | 84.87 | 82.87 | 82.88 | 651,230 | -1.87(-2.20%) |
Aug 14, 2017 | 86.16 | 86.16 | 84.72 | 84.74 | 682,415 | -1.16(-1.35%) |
Aug 11, 2017 | 86.08 | 87.17 | 85.80 | 85.90 | 538,784 | -1.09(-1.25%) |
Aug 10, 2017 | 89.10 | 89.59 | 86.87 | 86.99 | 538,149 | -2.26(-2.54%) |
Aug 09, 2017 | 91.32 | 91.32 | 88.42 | 89.26 | 629,393 | -1.80(-1.98%) |
Aug 08, 2017 | 92.21 | 92.21 | 90.51 | 91.06 | 496,863 | -1.37(-1.48%) |
Aug 07, 2017 | 93.91 | 94.09 | 92.30 | 92.43 | 440,525 | -1.83(-1.94%) |
Aug 04, 2017 | 94.32 | 95.14 | 93.23 | 94.26 | 500,119 | +0.90(+0.96%) |
Aug 03, 2017 | 92.95 | 94.27 | 92.61 | 93.36 | 618,481 | +0.57(+0.62%) |
Aug 02, 2017 | 92.86 | 93.92 | 90.89 | 92.79 | 490,501 | -0.23(-0.25%) |
Aug 01, 2017 | 92.88 | 93.16 | 91.27 | 93.02 | 550,651 | +0.08(+0.09%) |
Jul 31, 2017 | 93.62 | 93.76 | 91.45 | 92.93 | 541,355 | -1.09(-1.16%) |
Jul 28, 2017 | 90.57 | 94.69 | 90.47 | 94.03 | 850,049 | +2.99(+3.28%) |
Jul 27, 2017 | 91.53 | 91.58 | 90.16 | 91.04 | 930,534 | -0.31(-0.33%) |
Jul 26, 2017 | 92.85 | 92.85 | 90.29 | 91.34 | 1,312,242 | -1.29(-1.40%) |
Jul 25, 2017 | 95.52 | 95.79 | 91.58 | 92.64 | 2,302,233 | -5.63(-5.73%) |
Jul 24, 2017 | 97.64 | 98.45 | 96.79 | 98.27 | 814,659 | +0.56(+0.58%) |
Jul 21, 2017 | 99.77 | 99.77 | 97.32 | 97.70 | 843,801 | -2.02(-2.02%) |
Jul 20, 2017 | 101.14 | 101.35 | 99.28 | 99.72 | 524,658 | -1.20(-1.19%) |
Jul 19, 2017 | 98.71 | 101.11 | 98.62 | 100.92 | 571,665 | +2.47(+2.51%) |
Jul 18, 2017 | 99.35 | 99.91 | 98.23 | 98.45 | 591,046 | -0.38(-0.38%) |
Jul 17, 2017 | 98.47 | 100.50 | 98.12 | 98.83 | 694,287 | +0.53(+0.54%) |
Jul 14, 2017 | 95.96 | 98.57 | 95.96 | 98.31 | 802,349 | +2.34(+2.44%) |
Jul 13, 2017 | 94.91 | 96.07 | 94.12 | 95.97 | 715,349 | +0.67(+0.70%) |
Jul 12, 2017 | 97.39 | 97.82 | 93.63 | 95.30 | 2,040,065 | -1.28(-1.32%) |
Jul 11, 2017 | 95.43 | 97.38 | 94.28 | 96.58 | 8,312,050 | +1.19(+1.24%) |
Jul 10, 2017 | 94.11 | 96.09 | 93.58 | 95.39 | 1,677,134 | +0.97(+1.03%) |
Jul 07, 2017 | 92.41 | 94.99 | 92.06 | 94.42 | 2,627,761 | +4.20(+4.66%) |
Jul 06, 2017 | 92.54 | 92.57 | 89.74 | 90.22 | 518,126 | -2.04(-2.21%) |
Jul 05, 2017 | 94.76 | 94.76 | 91.18 | 92.26 | 395,499 | -2.69(-2.84%) |
Jul 03, 2017 | 93.54 | 96.06 | 93.42 | 94.95 | 199,231 | +1.83(+1.97%) |
Jun 30, 2017 | 92.05 | 93.74 | 91.65 | 93.12 | 455,404 | +1.30(+1.41%) |
Jun 29, 2017 | 91.74 | 92.76 | 91.03 | 91.83 | 327,855 | +0.49(+0.53%) |
Jun 28, 2017 | 90.49 | 92.84 | 90.44 | 91.34 | 470,481 | +0.70(+0.77%) |
Jun 27, 2017 | 91.07 | 92.21 | 90.09 | 90.64 | 551,379 | -0.04(-0.04%) |
Jun 26, 2017 | 90.71 | 91.60 | 89.92 | 90.68 | 515,021 | +0.35(+0.39%) |
Jun 23, 2017 | 91.19 | 91.45 | 89.89 | 90.33 | 1,005,247 | -0.75(-0.83%) |
Jun 22, 2017 | 93.20 | 93.20 | 90.98 | 91.08 | 747,871 | -1.82(-1.96%) |
Jun 21, 2017 | 95.80 | 96.10 | 92.69 | 92.90 | 469,663 | -3.08(-3.21%) |
Jun 20, 2017 | 96.98 | 97.22 | 94.04 | 95.98 | 445,606 | -1.95(-1.99%) |
Jun 19, 2017 | 98.35 | 98.38 | 97.02 | 97.93 | 347,674 | -0.33(-0.34%) |
Jun 16, 2017 | 96.89 | 98.30 | 96.26 | 98.26 | 635,815 | +1.84(+1.91%) |
Jun 15, 2017 | 95.66 | 97.11 | 95.42 | 96.42 | 453,443 | +0.06(+0.07%) |
Jun 14, 2017 | 99.54 | 99.63 | 94.23 | 96.36 | 516,840 | -3.26(-3.28%) |
Jun 13, 2017 | 98.11 | 100.89 | 97.67 | 99.62 | 479,726 | +1.66(+1.70%) |
Jun 12, 2017 | 98.68 | 99.95 | 97.42 | 97.96 | 542,351 | -0.17(-0.17%) |
Jun 09, 2017 | 95.17 | 98.94 | 94.92 | 98.12 | 579,160 | +3.03(+3.18%) |
Jun 08, 2017 | 93.29 | 95.84 | 93.00 | 95.10 | 529,837 | +1.80(+1.93%) |
Jun 07, 2017 | 96.95 | 98.04 | 92.84 | 93.30 | 858,698 | -4.24(-4.35%) |
Jun 06, 2017 | 95.67 | 97.97 | 94.35 | 97.54 | 502,673 | +1.77(+1.85%) |
Jun 05, 2017 | 93.76 | 96.10 | 93.76 | 95.76 | 413,174 | +1.52(+1.61%) |
Jun 02, 2017 | 94.95 | 95.14 | 93.53 | 94.24 | 624,357 | -1.40(-1.46%) |
Jun 01, 2017 | 94.26 | 96.49 | 93.70 | 95.64 | 576,415 | +1.63(+1.73%) |
May 31, 2017 | 91.91 | 94.11 | 91.48 | 94.01 | 658,927 | +1.37(+1.48%) |
May 30, 2017 | 93.82 | 94.43 | 92.57 | 92.64 | 318,662 | -1.80(-1.91%) |
May 26, 2017 | 92.23 | 94.80 | 91.79 | 94.45 | 669,119 | +2.42(+2.63%) |
May 25, 2017 | 98.57 | 99.43 | 91.32 | 92.03 | 1,139,137 | -6.41(-6.51%) |
May 24, 2017 | 98.52 | 99.18 | 97.67 | 98.44 | 341,719 | -0.05(-0.05%) |
May 23, 2017 | 98.23 | 99.33 | 97.77 | 98.48 | 339,267 | -0.47(-0.47%) |
May 22, 2017 | 100.22 | 100.98 | 98.53 | 98.95 | 346,240 | -0.97(-0.98%) |
May 19, 2017 | 98.02 | 100.30 | 97.49 | 99.93 | 495,100 | +2.66(+2.73%) |
May 18, 2017 | 95.19 | 97.52 | 95.19 | 97.27 | 449,053 | +1.28(+1.33%) |
May 17, 2017 | 95.94 | 97.24 | 95.72 | 95.99 | 452,672 | -0.79(-0.82%) |
May 16, 2017 | 96.53 | 97.03 | 95.47 | 96.78 | 426,018 | +0.38(+0.39%) |
May 15, 2017 | 97.05 | 98.24 | 96.03 | 96.40 | 646,490 | +1.52(+1.60%) |
May 12, 2017 | 98.00 | 98.25 | 94.25 | 94.89 | 1,148,258 | -3.21(-3.27%) |
May 11, 2017 | 99.53 | 99.95 | 97.51 | 98.10 | 1,220,531 | -0.47(-0.48%) |
May 10, 2017 | 98.26 | 100.02 | 98.22 | 98.57 | 748,187 | +0.40(+0.40%) |
May 09, 2017 | 101.52 | 101.92 | 96.71 | 98.17 | 1,433,240 | -3.67(-3.60%) |
May 08, 2017 | 104.02 | 109.95 | 100.57 | 101.84 | 2,641,625 | -2.46(-2.36%) |
May 05, 2017 | 102.90 | 104.93 | 102.43 | 104.30 | 427,927 | +1.84(+1.79%) |
May 04, 2017 | 103.35 | 104.26 | 101.20 | 102.46 | 643,584 | -1.87(-1.79%) |
May 03, 2017 | 102.37 | 104.83 | 102.37 | 104.33 | 347,336 | +1.50(+1.46%) |
May 02, 2017 | 102.99 | 103.08 | 101.98 | 102.83 | 403,143 | -0.06(-0.05%) |
May 01, 2017 | 101.87 | 103.89 | 101.47 | 102.89 | 359,161 | +0.98(+0.97%) |
Apr 28, 2017 | 103.13 | 103.18 | 101.84 | 101.90 | 288,228 | -0.76(-0.74%) |
Apr 27, 2017 | 103.01 | 104.41 | 101.64 | 102.67 | 465,183 | -1.83(-1.75%) |
Apr 26, 2017 | 103.63 | 106.10 | 103.63 | 104.50 | 357,970 | +0.26(+0.25%) |
Apr 25, 2017 | 103.59 | 104.48 | 103.02 | 104.24 | 467,449 | +1.23(+1.19%) |
Apr 24, 2017 | 103.99 | 104.02 | 102.31 | 103.01 | 684,837 | +0.07(+0.07%) |
Apr 21, 2017 | 105.06 | 105.58 | 102.13 | 102.94 | 576,140 | -0.92(-0.89%) |
Apr 20, 2017 | 105.47 | 107.47 | 103.60 | 103.86 | 1,122,505 | +2.19(+2.15%) |
Apr 19, 2017 | 105.70 | 107.26 | 101.10 | 101.68 | 818,151 | -3.99(-3.78%) |
Apr 18, 2017 | 106.12 | 107.16 | 105.14 | 105.67 | 813,017 | -1.24(-1.16%) |
Apr 17, 2017 | 104.60 | 106.94 | 104.60 | 106.91 | 353,361 | +2.10(+2.01%) |
Apr 13, 2017 | 106.72 | 106.72 | 104.62 | 104.81 | 324,095 | -2.08(-1.94%) |
Apr 12, 2017 | 106.82 | 108.10 | 105.70 | 106.88 | 395,004 | -0.50(-0.47%) |
Apr 11, 2017 | 108.44 | 108.44 | 106.45 | 107.39 | 665,040 | -0.08(-0.08%) |
Apr 10, 2017 | 105.70 | 108.02 | 105.62 | 107.47 | 299,493 | +1.91(+1.81%) |
Apr 07, 2017 | 106.17 | 106.17 | 104.83 | 105.56 | 263,364 | -0.44(-0.41%) |
Apr 06, 2017 | 105.08 | 106.16 | 105.08 | 106.00 | 252,403 | +1.45(+1.38%) |
Apr 05, 2017 | 105.42 | 106.93 | 104.10 | 104.55 | 339,731 | +0.11(+0.11%) |
Apr 04, 2017 | 105.49 | 105.55 | 104.02 | 104.44 | 445,891 | -0.87(-0.83%) |