Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.05 | 74.10 | 71.80 | 71.85 | 154,362 | -2.00(-2.71%) |
Apr 27, 2018 | 73.15 | 73.90 | 72.17 | 73.85 | 209,195 | +0.60(+0.82%) |
Apr 26, 2018 | 73.45 | 73.90 | 72.80 | 73.25 | 144,239 | -0.25(-0.34%) |
Apr 25, 2018 | 73.55 | 74.10 | 72.85 | 73.50 | 190,578 | -0.35(-0.47%) |
Apr 24, 2018 | 75.65 | 75.85 | 72.40 | 73.85 | 175,025 | -1.30(-1.73%) |
Apr 23, 2018 | 75.60 | 75.90 | 74.85 | 75.15 | 122,774 | -0.10(-0.13%) |
Apr 20, 2018 | 76.05 | 76.05 | 74.60 | 75.25 | 126,617 | -1.00(-1.31%) |
Apr 19, 2018 | 75.85 | 77.15 | 75.85 | 76.25 | 116,199 | +0.00(+0.00%) |
Apr 18, 2018 | 76.00 | 76.75 | 75.55 | 76.25 | 149,520 | +0.65(+0.86%) |
Apr 17, 2018 | 75.10 | 76.45 | 75.10 | 75.60 | 159,105 | +0.75(+1.00%) |
Apr 16, 2018 | 73.10 | 74.90 | 72.90 | 74.85 | 173,051 | +2.25(+3.10%) |
Apr 13, 2018 | 72.15 | 72.65 | 71.50 | 72.60 | 325,342 | +1.10(+1.54%) |
Apr 12, 2018 | 72.00 | 72.20 | 71.45 | 71.50 | 143,828 | -0.40(-0.56%) |
Apr 11, 2018 | 71.50 | 72.35 | 71.50 | 71.90 | 92,108 | +0.00(+0.00%) |
Apr 10, 2018 | 71.60 | 72.35 | 70.80 | 71.90 | 143,634 | +1.15(+1.63%) |
Apr 09, 2018 | 71.35 | 72.45 | 70.65 | 70.75 | 205,341 | -0.25(-0.35%) |
Apr 06, 2018 | 74.20 | 74.80 | 70.65 | 71.00 | 243,792 | -3.75(-5.02%) |
Apr 05, 2018 | 74.50 | 74.95 | 73.85 | 74.75 | 181,005 | +0.65(+0.88%) |
Apr 04, 2018 | 71.50 | 74.25 | 71.10 | 74.10 | 228,208 | +1.65(+2.28%) |
Apr 03, 2018 | 72.10 | 72.60 | 71.25 | 72.45 | 252,907 | +0.70(+0.98%) |
Apr 02, 2018 | 72.95 | 73.15 | 70.80 | 71.75 | 241,822 | -1.40(-1.91%) |
Mar 29, 2018 | 73.15 | 73.15 | 73.15 | 0 | -0.85(-1.15%) | |
Mar 28, 2018 | 73.70 | 74.50 | 72.88 | 74.00 | 172,835 | +0.50(+0.68%) |
Mar 27, 2018 | 74.20 | 74.55 | 73.00 | 73.50 | 201,991 | -0.55(-0.74%) |
Mar 26, 2018 | 73.30 | 74.15 | 72.45 | 74.05 | 190,048 | +1.70(+2.35%) |
Mar 23, 2018 | 73.85 | 74.35 | 72.30 | 72.35 | 218,512 | -1.50(-2.03%) |
Mar 22, 2018 | 75.80 | 75.95 | 73.80 | 73.85 | 339,316 | -2.85(-3.72%) |
Mar 21, 2018 | 76.00 | 77.35 | 75.00 | 76.70 | 202,373 | +0.70(+0.92%) |
Mar 20, 2018 | 75.20 | 76.00 | 75.20 | 76.00 | 151,391 | +1.05(+1.40%) |
Mar 19, 2018 | 74.75 | 75.22 | 74.15 | 74.95 | 159,621 | -0.05(-0.07%) |
Mar 16, 2018 | 74.75 | 75.45 | 74.00 | 75.00 | 450,527 | +0.35(+0.47%) |
Mar 15, 2018 | 75.00 | 75.15 | 73.75 | 74.65 | 112,412 | -0.10(-0.13%) |
Mar 14, 2018 | 76.00 | 76.15 | 74.42 | 74.75 | 181,148 | -0.90(-1.19%) |
Mar 13, 2018 | 76.05 | 76.95 | 75.50 | 75.65 | 131,711 | +0.10(+0.13%) |
Mar 12, 2018 | 75.40 | 76.65 | 75.30 | 75.55 | 150,159 | -0.10(-0.13%) |
Mar 09, 2018 | 76.00 | 76.35 | 74.00 | 75.65 | 527,856 | +0.05(+0.07%) |
Mar 08, 2018 | 74.45 | 75.70 | 73.65 | 75.60 | 130,001 | +1.25(+1.68%) |
Mar 07, 2018 | 74.70 | 72.35 | 74.35 | 135,822 | +0.75(+1.02%) | |
Mar 06, 2018 | 73.75 | 73.95 | 72.60 | 73.60 | 161,545 | +0.25(+0.34%) |
Mar 05, 2018 | 72.55 | 73.65 | 71.50 | 73.35 | 181,270 | +0.60(+0.82%) |
Mar 02, 2018 | 71.25 | 72.85 | 70.75 | 72.75 | 165,876 | +0.80(+1.11%) |
Mar 01, 2018 | 73.85 | 73.95 | 71.35 | 71.95 | 221,484 | -1.95(-2.64%) |
Feb 28, 2018 | 75.50 | 76.05 | 73.85 | 73.90 | 142,796 | -1.45(-1.92%) |
Feb 27, 2018 | 76.55 | 77.50 | 75.20 | 75.35 | 255,795 | -1.55(-2.02%) |
Feb 26, 2018 | 75.90 | 77.10 | 75.55 | 76.90 | 136,464 | +1.30(+1.72%) |
Feb 23, 2018 | 75.70 | 76.05 | 75.00 | 75.60 | 177,893 | +0.30(+0.40%) |
Feb 22, 2018 | 76.05 | 76.50 | 75.05 | 75.30 | 140,487 | -0.40(-0.53%) |
Feb 21, 2018 | 75.10 | 76.70 | 74.75 | 75.70 | 185,071 | +0.55(+0.73%) |
Feb 20, 2018 | 75.10 | 76.15 | 75.10 | 75.15 | 135,845 | -0.30(-0.40%) |
Feb 16, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.70(+0.94%) | |
Feb 15, 2018 | 74.85 | 75.15 | 73.30 | 74.75 | 253,162 | +0.60(+0.81%) |
Feb 14, 2018 | 70.50 | 74.35 | 70.00 | 74.15 | 335,451 | +3.20(+4.51%) |
Feb 13, 2018 | 70.95 | 283,387 | +0.85(+1.21%) | |||
Feb 12, 2018 | 69.95 | 70.67 | 68.22 | 70.10 | 241,411 | +0.45(+0.65%) |
Feb 09, 2018 | 70.60 | 71.20 | 68.30 | 69.65 | 401,810 | -0.30(-0.43%) |
Feb 08, 2018 | 69.55 | 70.50 | 69.10 | 69.95 | 587,066 | +0.65(+0.94%) |
Feb 07, 2018 | 68.20 | 70.10 | 68.00 | 69.30 | 471,974 | +0.85(+1.24%) |
Feb 06, 2018 | 68.50 | 70.15 | 67.15 | 68.45 | 474,630 | -2.38(-3.35%) |
Feb 05, 2018 | 75.00 | 75.00 | 69.60 | 70.83 | 388,749 | -5.12(-6.75%) |
Feb 02, 2018 | 78.10 | 78.10 | 75.65 | 75.95 | 362,226 | +1.55(+2.08%) |
Feb 01, 2018 | 73.30 | 75.33 | 73.15 | 74.40 | 407,222 | +0.85(+1.16%) |
Jan 31, 2018 | 75.50 | 75.65 | 73.40 | 73.55 | 206,066 | -1.30(-1.74%) |
Jan 30, 2018 | 74.90 | 75.25 | 73.70 | 74.85 | 248,140 | -0.40(-0.53%) |
Jan 29, 2018 | 75.55 | 75.85 | 75.10 | 75.25 | 93,905 | -0.40(-0.53%) |
Jan 26, 2018 | 75.50 | 75.90 | 74.70 | 75.65 | 124,783 | +0.15(+0.20%) |
Jan 25, 2018 | 75.55 | 75.95 | 74.90 | 75.50 | 195,977 | +0.25(+0.33%) |
Jan 24, 2018 | 75.55 | 75.97 | 74.80 | 75.25 | 142,285 | +0.05(+0.07%) |
Jan 23, 2018 | 75.85 | 75.85 | 74.85 | 75.20 | 142,544 | -0.50(-0.66%) |
Jan 22, 2018 | 75.40 | 76.34 | 74.57 | 75.70 | 133,157 | -0.30(-0.39%) |
Jan 19, 2018 | 74.25 | 76.30 | 74.20 | 76.00 | 204,343 | +1.85(+2.49%) |
Jan 18, 2018 | 75.30 | 75.35 | 73.85 | 74.15 | 270,271 | -1.20(-1.59%) |
Jan 17, 2018 | 75.65 | 76.05 | 74.72 | 75.35 | 285,072 | +0.10(+0.13%) |
Jan 16, 2018 | 75.85 | 76.90 | 75.15 | 75.25 | 379,427 | -0.15(-0.20%) |
Jan 12, 2018 | 75.40 | 75.40 | 75.40 | 0 | -2.00(-2.58%) | |
Jan 11, 2018 | 76.30 | 77.80 | 76.25 | 77.40 | 187,637 | +1.15(+1.51%) |
Jan 10, 2018 | 76.30 | 76.25 | 198,051 | +0.00(+0.00%) | ||
Jan 09, 2018 | 78.25 | 78.40 | 76.17 | 76.25 | 226,633 | -1.80(-2.31%) |
Jan 08, 2018 | 75.65 | 78.90 | 75.30 | 78.05 | 287,617 | +2.90(+3.86%) |
Jan 05, 2018 | 76.30 | 76.65 | 75.05 | 75.15 | 405,515 | -0.95(-1.25%) |
Jan 04, 2018 | 75.85 | 76.50 | 75.60 | 76.10 | 188,536 | +0.45(+0.59%) |
Jan 03, 2018 | 75.70 | 76.05 | 75.50 | 75.65 | 146,727 | -0.15(-0.20%) |
Jan 02, 2018 | 75.35 | 76.40 | 74.90 | 75.80 | 168,839 | +1.10(+1.47%) |
Dec 29, 2017 | 74.70 | 74.70 | 74.70 | 0 | -0.45(-0.60%) | |
Dec 28, 2017 | 74.70 | 75.22 | 74.70 | 75.15 | 102,062 | +0.45(+0.60%) |
Dec 27, 2017 | 75.35 | 76.50 | 74.15 | 74.70 | 157,089 | -0.15(-0.20%) |
Dec 26, 2017 | 76.20 | 76.20 | 74.40 | 74.85 | 106,772 | -0.35(-0.47%) |
Dec 22, 2017 | 76.40 | 76.45 | 74.75 | 75.20 | 138,545 | -0.90(-1.18%) |
Dec 21, 2017 | 75.15 | 76.60 | 75.15 | 76.10 | 216,587 | +1.05(+1.40%) |
Dec 20, 2017 | 75.10 | 75.75 | 74.25 | 75.05 | 218,019 | +0.00(+0.00%) |
Dec 19, 2017 | 74.00 | 75.45 | 73.66 | 75.05 | 244,869 | +1.35(+1.83%) |
Dec 18, 2017 | 74.00 | 74.65 | 73.50 | 73.70 | 216,382 | -0.15(-0.20%) |
Dec 15, 2017 | 72.50 | 74.55 | 72.40 | 73.85 | 846,288 | +1.95(+2.71%) |
Dec 14, 2017 | 71.55 | 73.20 | 71.55 | 71.90 | 267,671 | +0.45(+0.63%) |
Dec 13, 2017 | 70.95 | 71.85 | 70.60 | 71.45 | 358,332 | +0.55(+0.78%) |
Dec 12, 2017 | 70.20 | 71.10 | 70.05 | 70.90 | 323,628 | +0.10(+0.14%) |
Dec 11, 2017 | 70.50 | 71.35 | 70.00 | 70.80 | 281,462 | +0.95(+1.36%) |
Dec 08, 2017 | 70.70 | 71.05 | 69.60 | 69.85 | 357,735 | +0.00(+0.00%) |
Dec 07, 2017 | 69.10 | 71.05 | 69.10 | 685,284 | +0.00(+0.00%) | |
Dec 06, 2017 | 70.30 | 70.55 | 69.00 | 69.35 | 191,415 | -1.05(-1.49%) |
Dec 05, 2017 | 70.10 | 71.05 | 69.85 | 70.40 | 486,529 | +0.25(+0.36%) |
Dec 04, 2017 | 70.00 | 71.15 | 69.80 | 70.15 | 565,014 | +0.20(+0.29%) |
Dec 01, 2017 | 71.00 | 71.00 | 68.80 | 69.95 | 290,518 | -0.90(-1.27%) |
Nov 30, 2017 | 71.00 | 71.20 | 70.55 | 70.85 | 244,361 | -0.20(-0.28%) |
Nov 29, 2017 | 72.05 | 72.50 | 70.90 | 71.05 | 283,236 | -0.95(-1.32%) |
Nov 28, 2017 | 71.90 | 72.15 | 71.45 | 72.00 | 360,318 | +0.40(+0.56%) |
Nov 27, 2017 | 71.55 | 72.30 | 71.20 | 71.60 | 227,957 | +0.00(+0.00%) |
Nov 24, 2017 | 71.55 | 72.05 | 71.45 | 71.60 | 257,682 | -0.05(-0.07%) |
Nov 22, 2017 | 71.60 | 71.80 | 71.50 | 71.65 | 187,430 | +0.00(+0.00%) |
Nov 21, 2017 | 71.85 | 72.20 | 71.40 | 71.65 | 232,851 | +0.15(+0.21%) |
Nov 20, 2017 | 71.10 | 71.55 | 69.90 | 71.50 | 284,802 | +0.25(+0.35%) |
Nov 17, 2017 | 71.15 | 71.90 | 70.60 | 71.25 | 243,060 | -0.35(-0.49%) |
Nov 16, 2017 | 70.00 | 72.45 | 69.80 | 71.60 | 521,765 | +1.65(+2.36%) |
Nov 15, 2017 | 69.40 | 70.35 | 69.15 | 69.95 | 250,414 | -0.15(-0.21%) |
Nov 14, 2017 | 69.75 | 70.95 | 69.50 | 70.10 | 275,576 | +0.25(+0.36%) |
Nov 13, 2017 | 70.00 | 72.00 | 69.10 | 69.85 | 596,583 | -0.75(-1.06%) |
Nov 10, 2017 | 72.40 | 73.85 | 69.35 | 70.60 | 1,042,454 | -18.79(-21.02%) |
Nov 09, 2017 | 92.40 | 93.20 | 85.60 | 89.39 | 496,690 | -3.76(-4.04%) |
Nov 08, 2017 | 92.20 | 93.40 | 91.80 | 93.15 | 514,680 | +0.40(+0.43%) |
Nov 07, 2017 | 94.80 | 95.40 | 92.60 | 92.75 | 195,881 | -2.25(-2.37%) |
Nov 06, 2017 | 95.20 | 95.97 | 94.65 | 95.00 | 145,700 | +0.00(+0.00%) |
Nov 03, 2017 | 95.65 | 96.15 | 94.20 | 95.00 | 173,353 | -0.80(-0.84%) |
Nov 02, 2017 | 95.05 | 96.25 | 93.70 | 95.80 | 425,805 | +0.80(+0.84%) |
Nov 01, 2017 | 95.60 | 95.90 | 94.22 | 95.00 | 184,646 | +0.15(+0.16%) |
Oct 31, 2017 | 94.75 | 95.47 | 94.08 | 94.85 | 135,066 | +0.30(+0.32%) |
Oct 30, 2017 | 93.95 | 94.90 | 93.15 | 94.55 | 126,556 | +0.30(+0.32%) |
Oct 27, 2017 | 95.50 | 95.50 | 93.65 | 94.25 | 256,604 | -1.15(-1.21%) |
Oct 26, 2017 | 96.65 | 96.75 | 95.35 | 95.40 | 108,446 | -0.95(-0.99%) |
Oct 25, 2017 | 96.20 | 96.95 | 94.60 | 96.35 | 142,447 | +0.05(+0.05%) |
Oct 24, 2017 | 94.60 | 96.75 | 94.60 | 96.30 | 91,054 | +1.75(+1.85%) |
Oct 23, 2017 | 96.45 | 96.45 | 94.45 | 94.55 | 82,020 | -1.80(-1.87%) |
Oct 20, 2017 | 94.50 | 96.85 | 92.90 | 96.35 | 144,963 | +2.55(+2.72%) |
Oct 19, 2017 | 93.95 | 94.28 | 93.15 | 93.80 | 89,951 | -0.75(-0.79%) |
Oct 18, 2017 | 93.05 | 94.80 | 92.65 | 94.55 | 108,706 | +1.60(+1.72%) |
Oct 17, 2017 | 93.10 | 93.60 | 92.65 | 92.95 | 72,127 | -0.45(-0.48%) |
Oct 16, 2017 | 93.30 | 94.30 | 93.10 | 93.40 | 89,438 | +0.25(+0.27%) |
Oct 13, 2017 | 94.15 | 94.15 | 93.00 | 93.15 | 94,925 | -0.65(-0.69%) |
Oct 12, 2017 | 93.05 | 94.20 | 92.33 | 93.80 | 134,482 | +0.80(+0.86%) |
Oct 11, 2017 | 93.00 | 94.60 | 92.45 | 93.00 | 132,213 | +0.00(+0.00%) |
Oct 10, 2017 | 93.60 | 93.80 | 92.50 | 93.00 | 127,280 | +0.00(+0.00%) |
Oct 09, 2017 | 93.55 | 93.75 | 92.80 | 93.00 | 97,439 | +0.00(+0.00%) |
Oct 06, 2017 | 93.05 | 93.90 | 92.75 | 93.00 | 137,783 | -0.50(-0.53%) |
Oct 05, 2017 | 93.80 | 94.60 | 92.90 | 93.50 | 186,191 | -0.10(-0.11%) |
Oct 04, 2017 | 93.30 | 94.15 | 93.05 | 93.60 | 221,654 | +0.20(+0.21%) |
Oct 03, 2017 | 93.00 | 93.80 | 92.85 | 93.40 | 206,862 | +0.15(+0.16%) |
Oct 02, 2017 | 90.45 | 93.30 | 90.45 | 93.25 | 225,252 | +3.10(+3.44%) |
Sep 29, 2017 | 91.20 | 91.30 | 90.00 | 90.15 | 135,726 | -1.10(-1.21%) |
Sep 28, 2017 | 92.60 | 92.60 | 91.15 | 91.25 | 111,411 | -1.45(-1.56%) |
Sep 27, 2017 | 90.65 | 92.90 | 90.40 | 92.70 | 177,269 | +2.30(+2.54%) |
Sep 26, 2017 | 90.75 | 91.60 | 90.22 | 90.40 | 129,171 | -0.45(-0.50%) |
Sep 25, 2017 | 90.75 | 91.35 | 90.45 | 90.85 | 158,624 | -0.10(-0.11%) |
Sep 22, 2017 | 89.35 | 91.95 | 89.35 | 90.95 | 185,137 | +1.75(+1.96%) |
Sep 21, 2017 | 88.60 | 89.80 | 88.60 | 89.20 | 151,263 | +0.65(+0.73%) |
Sep 20, 2017 | 88.35 | 88.90 | 87.90 | 88.55 | 145,196 | +0.15(+0.17%) |
Sep 19, 2017 | 88.15 | 89.25 | 87.85 | 88.40 | 128,391 | +0.30(+0.34%) |
Sep 18, 2017 | 85.70 | 88.70 | 85.70 | 88.10 | 231,590 | +2.55(+2.98%) |
Sep 15, 2017 | 85.55 | 86.20 | 85.30 | 85.55 | 837,838 | +0.00(+0.00%) |
Sep 14, 2017 | 85.80 | 86.00 | 85.10 | 85.55 | 140,079 | -0.25(-0.29%) |
Sep 13, 2017 | 85.95 | 86.50 | 85.45 | 85.80 | 148,699 | -0.05(-0.06%) |
Sep 12, 2017 | 86.00 | 86.65 | 85.55 | 85.85 | 116,473 | -0.10(-0.12%) |
Sep 11, 2017 | 86.50 | 87.60 | 85.80 | 85.95 | 145,810 | -0.15(-0.17%) |
Sep 08, 2017 | 85.65 | 87.00 | 84.85 | 86.10 | 212,881 | +0.30(+0.35%) |
Sep 07, 2017 | 85.95 | 86.45 | 84.45 | 85.80 | 150,965 | -0.05(-0.06%) |
Sep 06, 2017 | 85.60 | 86.15 | 83.75 | 85.85 | 197,144 | +0.65(+0.76%) |
Sep 05, 2017 | 85.55 | 85.80 | 84.85 | 85.20 | 206,118 | -0.20(-0.23%) |
Sep 01, 2017 | 85.95 | 86.40 | 84.90 | 85.40 | 117,317 | +0.00(+0.00%) |
Aug 31, 2017 | 84.64 | 86.35 | 84.64 | 85.40 | 128,020 | +1.35(+1.61%) |
Aug 30, 2017 | 82.40 | 84.40 | 82.30 | 84.05 | 181,687 | +1.60(+1.94%) |
Aug 29, 2017 | 81.95 | 83.85 | 81.35 | 82.45 | 132,710 | +0.00(+0.00%) |
Aug 28, 2017 | 82.35 | 82.95 | 82.15 | 82.45 | 130,350 | +0.40(+0.49%) |
Aug 25, 2017 | 82.30 | 82.55 | 81.47 | 82.05 | 114,851 | +0.05(+0.06%) |
Aug 24, 2017 | 82.30 | 82.70 | 81.40 | 82.00 | 138,009 | +0.15(+0.18%) |
Aug 23, 2017 | 81.70 | 82.90 | 81.15 | 81.85 | 272,633 | -0.30(-0.37%) |
Aug 22, 2017 | 82.75 | 84.35 | 82.10 | 82.15 | 162,936 | -0.20(-0.24%) |
Aug 21, 2017 | 81.50 | 83.55 | 81.30 | 82.35 | 259,719 | +0.25(+0.30%) |
Aug 18, 2017 | 83.00 | 83.70 | 81.85 | 82.10 | 421,674 | -1.45(-1.74%) |
Aug 17, 2017 | 84.80 | 85.15 | 83.50 | 83.55 | 154,219 | -1.70(-1.99%) |
Aug 16, 2017 | 85.65 | 86.50 | 85.10 | 85.25 | 137,224 | -0.20(-0.23%) |
Aug 15, 2017 | 86.70 | 87.25 | 84.90 | 85.45 | 141,834 | -1.30(-1.50%) |
Aug 14, 2017 | 86.55 | 87.30 | 85.75 | 86.75 | 156,796 | +0.75(+0.87%) |
Aug 11, 2017 | 86.65 | 86.70 | 85.46 | 86.00 | 173,037 | -0.25(-0.29%) |
Aug 10, 2017 | 83.90 | 86.65 | 83.75 | 86.25 | 319,852 | -1.35(-1.54%) |
Aug 09, 2017 | 85.10 | 88.08 | 84.65 | 87.60 | 238,835 | +2.25(+2.64%) |
Aug 08, 2017 | 84.40 | 87.35 | 84.25 | 85.35 | 276,279 | +0.85(+1.01%) |
Aug 07, 2017 | 83.50 | 86.65 | 82.95 | 84.50 | 316,369 | +0.70(+0.84%) |
Aug 04, 2017 | 88.05 | 88.05 | 76.00 | 83.80 | 673,657 | -14.15(-14.45%) |
Aug 03, 2017 | 97.65 | 98.35 | 96.62 | 97.95 | 84,178 | +1.10(+1.14%) |
Aug 02, 2017 | 98.45 | 98.50 | 96.25 | 96.85 | 106,157 | -0.80(-0.82%) |
Aug 01, 2017 | 97.20 | 98.05 | 96.95 | 97.65 | 81,159 | +1.15(+1.19%) |
Jul 31, 2017 | 98.80 | 98.80 | 96.35 | 96.50 | 87,188 | -1.50(-1.53%) |
Jul 28, 2017 | 97.25 | 99.10 | 96.65 | 98.00 | 53,747 | +1.25(+1.29%) |
Jul 27, 2017 | 97.60 | 97.60 | 95.50 | 96.75 | 84,691 | -0.20(-0.21%) |
Jul 26, 2017 | 99.95 | 99.95 | 96.70 | 96.95 | 83,459 | -3.15(-3.15%) |
Jul 25, 2017 | 98.25 | 100.30 | 97.60 | 100.10 | 144,614 | +2.60(+2.67%) |
Jul 24, 2017 | 97.05 | 97.60 | 96.20 | 97.50 | 74,802 | +0.45(+0.46%) |
Jul 21, 2017 | 98.30 | 98.30 | 96.70 | 97.05 | 62,402 | -0.90(-0.92%) |
Jul 20, 2017 | 98.30 | 98.60 | 97.85 | 97.95 | 61,952 | -0.05(-0.05%) |
Jul 19, 2017 | 97.70 | 98.15 | 97.00 | 98.00 | 167,052 | +1.55(+1.61%) |
Jul 18, 2017 | 99.00 | 99.00 | 96.20 | 96.45 | 164,231 | -2.85(-2.87%) |
Jul 17, 2017 | 98.70 | 100.60 | 97.90 | 99.30 | 103,733 | +0.55(+0.56%) |
Jul 14, 2017 | 97.90 | 99.60 | 97.90 | 98.75 | 68,426 | +1.00(+1.02%) |
Jul 13, 2017 | 98.25 | 98.35 | 97.20 | 97.75 | 61,036 | -0.70(-0.71%) |
Jul 12, 2017 | 98.15 | 99.55 | 97.30 | 98.45 | 89,336 | +1.00(+1.03%) |
Jul 11, 2017 | 97.50 | 98.30 | 96.58 | 97.45 | 126,107 | +0.00(+0.00%) |
Jul 10, 2017 | 97.50 | 98.00 | 95.35 | 97.45 | 107,342 | +0.00(+0.00%) |
Jul 07, 2017 | 96.10 | 97.70 | 95.45 | 97.45 | 69,183 | +1.60(+1.67%) |
Jul 06, 2017 | 96.90 | 97.30 | 95.65 | 95.85 | 83,566 | -1.00(-1.03%) |
Jul 05, 2017 | 95.35 | 97.15 | 95.20 | 96.85 | 86,407 | +1.55(+1.63%) |
Jul 03, 2017 | 95.65 | 96.62 | 93.65 | 95.30 | 75,854 | +0.50(+0.53%) |
Jun 30, 2017 | 94.50 | 96.10 | 94.40 | 94.80 | 73,523 | +0.70(+0.74%) |
Jun 29, 2017 | 95.20 | 95.45 | 92.90 | 94.10 | 93,017 | -1.15(-1.21%) |
Jun 28, 2017 | 94.25 | 95.60 | 93.65 | 95.25 | 160,950 | +1.75(+1.87%) |
Jun 27, 2017 | 94.75 | 95.99 | 93.45 | 93.50 | 90,779 | -1.50(-1.58%) |
Jun 26, 2017 | 95.70 | 96.35 | 94.85 | 95.00 | 107,150 | -0.45(-0.47%) |
Jun 23, 2017 | 96.25 | 97.45 | 95.20 | 95.45 | 480,767 | -0.60(-0.62%) |
Jun 22, 2017 | 96.45 | 96.95 | 95.55 | 96.05 | 124,072 | +0.10(+0.10%) |
Jun 21, 2017 | 97.10 | 97.90 | 95.75 | 95.95 | 87,976 | -1.05(-1.08%) |
Jun 20, 2017 | 98.45 | 98.60 | 96.80 | 97.00 | 75,142 | -1.60(-1.62%) |
Jun 19, 2017 | 98.65 | 99.60 | 97.65 | 98.60 | 220,079 | +0.50(+0.51%) |
Jun 16, 2017 | 97.35 | 98.30 | 97.20 | 98.10 | 218,619 | -0.15(-0.15%) |
Jun 15, 2017 | 97.30 | 98.50 | 97.05 | 98.25 | 54,970 | -0.35(-0.35%) |
Jun 14, 2017 | 97.60 | 99.40 | 97.15 | 98.60 | 98,603 | +1.00(+1.02%) |
Jun 13, 2017 | 98.15 | 98.75 | 96.90 | 97.60 | 150,215 | -0.35(-0.36%) |
Jun 12, 2017 | 101.35 | 101.50 | 97.00 | 97.95 | 185,237 | -3.10(-3.07%) |
Jun 09, 2017 | 101.40 | 102.70 | 100.60 | 101.05 | 150,166 | -0.55(-0.54%) |
Jun 08, 2017 | 98.50 | 102.50 | 98.50 | 101.60 | 102,400 | +3.00(+3.04%) |
Jun 07, 2017 | 98.95 | 99.20 | 98.15 | 98.60 | 191,238 | -0.15(-0.15%) |
Jun 06, 2017 | 97.75 | 99.70 | 97.05 | 98.75 | 159,753 | +0.15(+0.15%) |
Jun 05, 2017 | 99.30 | 99.80 | 98.00 | 98.60 | 200,612 | -0.60(-0.60%) |
Jun 02, 2017 | 99.10 | 101.95 | 99.03 | 99.20 | 244,988 | -0.05(-0.05%) |
Jun 01, 2017 | 97.75 | 99.40 | 97.20 | 99.25 | 265,753 | +1.80(+1.85%) |
May 31, 2017 | 95.95 | 97.45 | 95.80 | 97.45 | 151,682 | +1.75(+1.83%) |
May 30, 2017 | 96.65 | 96.95 | 95.35 | 95.70 | 84,582 | -1.25(-1.29%) |
May 26, 2017 | 97.00 | 97.20 | 96.00 | 96.95 | 131,486 | -0.05(-0.05%) |
May 25, 2017 | 94.55 | 97.75 | 94.30 | 97.00 | 161,078 | +3.00(+3.19%) |
May 24, 2017 | 94.35 | 94.75 | 93.35 | 94.00 | 119,790 | -0.10(-0.11%) |
May 23, 2017 | 93.90 | 94.10 | 92.65 | 94.10 | 114,021 | +0.65(+0.70%) |
May 22, 2017 | 93.65 | 94.00 | 93.10 | 93.45 | 149,377 | +0.35(+0.38%) |
May 19, 2017 | 93.00 | 93.75 | 92.10 | 93.10 | 201,286 | +0.60(+0.65%) |
May 18, 2017 | 91.00 | 93.00 | 90.05 | 92.50 | 203,121 | +0.85(+0.93%) |
May 17, 2017 | 92.60 | 92.05 | 90.25 | 91.65 | 216,422 | -0.95(-1.03%) |
May 16, 2017 | 92.70 | 92.70 | 91.15 | 92.60 | 108,117 | +0.35(+0.38%) |
May 15, 2017 | 91.05 | 92.45 | 91.00 | 92.25 | 128,774 | +1.85(+2.05%) |
May 12, 2017 | 91.45 | 91.50 | 89.95 | 90.40 | 68,241 | -1.25(-1.36%) |
May 11, 2017 | 92.00 | 92.00 | 90.15 | 91.65 | 69,501 | -0.80(-0.87%) |
May 10, 2017 | 92.45 | 92.80 | 91.45 | 92.45 | 101,940 | -0.15(-0.16%) |
May 09, 2017 | 93.95 | 94.55 | 92.15 | 92.60 | 145,803 | -1.15(-1.23%) |
May 08, 2017 | 90.90 | 93.75 | 90.35 | 93.75 | 180,115 | +2.45(+2.68%) |
May 05, 2017 | 94.55 | 94.55 | 87.90 | 91.30 | 147,031 | +1.25(+1.39%) |
May 04, 2017 | 90.05 | 90.25 | 88.60 | 90.05 | 85,219 | +0.05(+0.06%) |
May 03, 2017 | 90.55 | 90.60 | 89.15 | 90.00 | 84,286 | -1.05(-1.15%) |
May 02, 2017 | 91.20 | 92.08 | 90.70 | 91.05 | 62,741 | -0.05(-0.05%) |