Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.93 | 97.00 | 95.00 | 95.84 | 1,240,163 | -0.42(-0.44%) |
Apr 27, 2017 | 95.72 | 98.95 | 95.01 | 96.26 | 2,471,278 | +0.19(+0.20%) |
Apr 26, 2017 | 94.65 | 96.21 | 93.95 | 96.07 | 1,368,444 | +1.88(+2.00%) |
Apr 25, 2017 | 94.00 | 94.93 | 92.69 | 94.19 | 1,366,349 | +0.67(+0.72%) |
Apr 24, 2017 | 90.48 | 94.94 | 90.24 | 93.52 | 3,006,366 | +5.05(+5.71%) |
Apr 21, 2017 | 90.31 | 90.31 | 87.38 | 88.47 | 1,456,569 | -1.76(-1.95%) |
Apr 20, 2017 | 90.61 | 90.89 | 89.45 | 90.23 | 825,491 | +0.06(+0.07%) |
Apr 19, 2017 | 91.21 | 91.69 | 89.80 | 90.17 | 868,878 | -0.78(-0.86%) |
Apr 18, 2017 | 92.45 | 92.45 | 92.45 | 90.95 | 940,783 | +0.25(+0.28%) |
Apr 17, 2017 | 89.91 | 90.99 | 89.39 | 90.70 | 559,294 | +0.79(+0.88%) |
Apr 13, 2017 | 88.72 | 90.50 | 87.78 | 89.91 | 857,272 | +1.53(+1.73%) |
Apr 12, 2017 | 88.94 | 89.19 | 87.84 | 88.38 | 741,799 | -0.15(-0.17%) |
Apr 11, 2017 | 88.59 | 88.88 | 87.61 | 88.53 | 726,038 | +0.30(+0.34%) |
Apr 10, 2017 | 87.64 | 88.96 | 87.45 | 88.23 | 983,126 | +0.28(+0.32%) |
Apr 07, 2017 | 86.93 | 88.30 | 86.60 | 87.95 | 942,487 | +1.06(+1.22%) |
Apr 06, 2017 | 85.45 | 86.96 | 85.45 | 86.89 | 1,250,066 | +0.77(+0.89%) |
Apr 05, 2017 | 86.25 | 87.04 | 85.80 | 86.12 | 1,227,817 | +0.09(+0.10%) |
Apr 04, 2017 | 86.63 | 87.27 | 85.49 | 86.03 | 998,141 | -0.59(-0.68%) |
Apr 03, 2017 | 87.56 | 88.69 | 86.55 | 86.62 | 1,052,972 | -1.16(-1.32%) |
Mar 31, 2017 | 88.93 | 89.07 | 87.64 | 87.78 | 974,250 | -1.34(-1.50%) |
Mar 30, 2017 | 89.76 | 89.77 | 87.20 | 89.12 | 978,825 | -0.46(-0.51%) |
Mar 29, 2017 | 89.15 | 89.85 | 89.01 | 89.58 | 690,076 | +0.48(+0.54%) |
Mar 28, 2017 | 88.18 | 89.59 | 88.00 | 89.10 | 919,604 | +0.87(+0.99%) |
Mar 27, 2017 | 86.83 | 88.36 | 86.71 | 88.23 | 679,753 | +0.86(+0.98%) |
Mar 24, 2017 | 87.52 | 87.93 | 86.83 | 87.37 | 1,121,370 | +0.53(+0.61%) |
Mar 23, 2017 | 87.31 | 87.90 | 86.69 | 86.84 | 792,355 | -0.58(-0.66%) |
Mar 22, 2017 | 87.28 | 88.00 | 86.28 | 87.42 | 991,890 | +0.39(+0.45%) |
Mar 21, 2017 | 90.19 | 90.50 | 86.86 | 87.03 | 1,120,126 | -2.97(-3.30%) |
Mar 20, 2017 | 90.97 | 91.05 | 89.44 | 90.00 | 890,847 | -0.90(-0.99%) |
Mar 17, 2017 | 91.07 | 91.40 | 89.80 | 90.90 | 1,003,472 | -0.06(-0.07%) |
Mar 16, 2017 | 92.77 | 93.16 | 90.18 | 90.96 | 1,798,659 | -1.54(-1.66%) |
Mar 15, 2017 | 91.42 | 92.60 | 90.93 | 92.50 | 893,480 | +0.85(+0.93%) |
Mar 14, 2017 | 92.77 | 92.77 | 90.70 | 91.65 | 710,356 | -1.47(-1.58%) |
Mar 13, 2017 | 92.68 | 93.46 | 91.90 | 93.12 | 759,471 | +0.59(+0.64%) |
Mar 10, 2017 | 91.09 | 92.60 | 90.57 | 92.53 | 874,656 | +1.57(+1.73%) |
Mar 09, 2017 | 90.18 | 91.16 | 89.79 | 90.96 | 537,230 | +0.56(+0.62%) |
Mar 08, 2017 | 89.24 | 90.70 | 89.03 | 90.40 | 940,949 | +1.17(+1.31%) |
Mar 07, 2017 | 90.56 | 91.69 | 89.04 | 89.23 | 1,070,363 | -2.67(-2.91%) |
Mar 06, 2017 | 93.32 | 93.91 | 91.76 | 91.90 | 926,075 | -2.05(-2.18%) |
Mar 03, 2017 | 93.19 | 93.19 | 91.82 | 93.95 | 927,901 | +0.53(+0.57%) |
Mar 02, 2017 | 93.50 | 95.79 | 93.02 | 93.42 | 1,229,117 | -0.39(-0.42%) |
Mar 01, 2017 | 94.50 | 95.48 | 92.84 | 93.81 | 1,974,119 | -0.12(-0.13%) |
Feb 28, 2017 | 91.60 | 94.05 | 91.21 | 93.93 | 2,354,269 | +2.31(+2.52%) |
Feb 27, 2017 | 87.26 | 91.74 | 87.26 | 91.62 | 1,340,772 | +4.11(+4.70%) |
Feb 24, 2017 | 87.99 | 88.82 | 85.88 | 87.51 | 2,390,386 | -1.78(-1.99%) |
Feb 23, 2017 | 89.76 | 90.62 | 88.87 | 89.29 | 1,175,190 | -0.50(-0.56%) |
Feb 22, 2017 | 90.46 | 90.96 | 89.69 | 89.79 | 960,492 | -0.45(-0.50%) |
Feb 21, 2017 | 90.24 | 90.45 | 89.42 | 90.24 | 1,344,774 | +0.37(+0.41%) |
Feb 17, 2017 | 89.87 | 89.87 | 89.87 | 0 | -0.66(-0.73%) | |
Feb 16, 2017 | 91.77 | 92.42 | 89.87 | 90.53 | 1,706,465 | -0.95(-1.04%) |
Feb 15, 2017 | 91.39 | 91.74 | 90.15 | 91.48 | 1,037,528 | +0.29(+0.32%) |
Feb 14, 2017 | 90.46 | 91.60 | 90.09 | 91.19 | 787,167 | +0.30(+0.33%) |
Feb 13, 2017 | 90.33 | 90.94 | 90.03 | 90.89 | 486,325 | +0.76(+0.84%) |
Feb 10, 2017 | 91.23 | 91.27 | 89.37 | 90.13 | 617,451 | -1.02(-1.12%) |
Feb 09, 2017 | 90.89 | 92.19 | 90.62 | 91.15 | 810,037 | +0.25(+0.28%) |
Feb 08, 2017 | 88.70 | 91.23 | 87.83 | 90.90 | 1,050,554 | +1.99(+2.24%) |
Feb 07, 2017 | 90.00 | 90.20 | 88.12 | 88.91 | 857,292 | +0.17(+0.19%) |
Feb 06, 2017 | 88.57 | 88.94 | 88.00 | 88.74 | 893,323 | -0.07(-0.08%) |
Feb 03, 2017 | 89.23 | 89.81 | 88.32 | 88.81 | 954,550 | +0.43(+0.49%) |
Feb 02, 2017 | 88.50 | 89.01 | 87.38 | 88.38 | 1,008,783 | -0.21(-0.24%) |
Feb 01, 2017 | 87.79 | 89.15 | 87.44 | 88.59 | 1,267,844 | +0.96(+1.10%) |
Jan 31, 2017 | 84.90 | 88.10 | 84.00 | 87.63 | 1,129,571 | +2.09(+2.44%) |
Jan 30, 2017 | 86.49 | 86.89 | 84.38 | 85.54 | 868,872 | -1.02(-1.18%) |
Jan 27, 2017 | 85.99 | 87.00 | 85.31 | 86.56 | 964,701 | +1.28(+1.50%) |
Jan 26, 2017 | 84.00 | 85.48 | 83.88 | 85.28 | 1,198,818 | +1.43(+1.71%) |
Jan 25, 2017 | 84.44 | 84.98 | 83.46 | 83.85 | 1,116,101 | -0.49(-0.58%) |
Jan 24, 2017 | 83.27 | 84.42 | 82.57 | 84.34 | 838,494 | +1.04(+1.25%) |
Jan 23, 2017 | 84.62 | 85.41 | 82.99 | 83.30 | 750,295 | -1.32(-1.56%) |
Jan 20, 2017 | 86.70 | 87.50 | 84.36 | 84.62 | 1,030,818 | -1.53(-1.78%) |
Jan 19, 2017 | 86.90 | 87.34 | 85.88 | 86.15 | 875,623 | -1.01(-1.16%) |
Jan 18, 2017 | 86.19 | 87.25 | 85.69 | 87.16 | 944,658 | +1.95(+2.29%) |
Jan 17, 2017 | 86.34 | 86.55 | 84.43 | 85.21 | 1,167,409 | -1.71(-1.97%) |
Jan 13, 2017 | 86.92 | 86.92 | 86.92 | 0 | +0.76(+0.88%) | |
Jan 12, 2017 | 85.47 | 87.57 | 84.44 | 86.16 | 1,309,558 | +0.09(+0.10%) |
Jan 11, 2017 | 89.84 | 90.37 | 84.66 | 86.07 | 2,062,456 | -4.33(-4.79%) |
Jan 10, 2017 | 91.31 | 92.00 | 88.51 | 90.40 | 1,146,553 | -0.63(-0.69%) |
Jan 09, 2017 | 89.79 | 92.20 | 87.51 | 91.03 | 2,091,598 | +4.18(+4.81%) |
Jan 06, 2017 | 87.19 | 87.97 | 86.13 | 86.85 | 776,503 | +0.56(+0.65%) |
Jan 05, 2017 | 87.00 | 87.67 | 84.93 | 86.29 | 1,083,846 | -0.58(-0.67%) |
Jan 04, 2017 | 86.96 | 87.52 | 85.51 | 86.87 | 1,340,560 | +1.03(+1.20%) |
Jan 03, 2017 | 83.30 | 86.57 | 83.00 | 85.84 | 1,298,938 | +3.00(+3.62%) |
Dec 30, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.51(-0.61%) | |
Dec 29, 2016 | 83.84 | 84.71 | 82.97 | 83.35 | 811,445 | -0.80(-0.95%) |
Dec 28, 2016 | 85.08 | 86.59 | 83.74 | 84.15 | 927,558 | -0.93(-1.09%) |
Dec 27, 2016 | 86.00 | 87.61 | 85.01 | 85.08 | 655,513 | -0.58(-0.68%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | +2.12(+2.54%) | |
Dec 22, 2016 | 84.91 | 85.21 | 82.89 | 83.54 | 987,954 | -1.51(-1.78%) |
Dec 21, 2016 | 85.09 | 86.68 | 82.84 | 85.05 | 1,712,427 | +0.07(+0.08%) |
Dec 20, 2016 | 84.41 | 85.42 | 83.64 | 84.98 | 660,177 | +0.60(+0.71%) |
Dec 19, 2016 | 85.15 | 85.91 | 83.97 | 84.38 | 925,325 | -0.98(-1.15%) |
Dec 16, 2016 | 85.32 | 86.40 | 84.75 | 85.36 | 2,014,946 | +0.01(+0.01%) |
Dec 15, 2016 | 85.72 | 86.10 | 84.41 | 85.35 | 1,300,438 | -0.23(-0.27%) |
Dec 14, 2016 | 83.26 | 85.61 | 82.72 | 85.58 | 1,409,788 | +2.14(+2.57%) |
Dec 13, 2016 | 82.44 | 84.36 | 82.40 | 83.44 | 1,136,684 | +1.43(+1.74%) |
Dec 12, 2016 | 82.37 | 82.75 | 80.67 | 82.01 | 1,284,268 | -0.67(-0.81%) |
Dec 09, 2016 | 84.67 | 87.52 | 82.58 | 82.68 | 1,843,346 | -0.83(-0.99%) |
Dec 08, 2016 | 81.70 | 83.72 | 80.50 | 83.51 | 1,134,694 | +2.49(+3.07%) |
Dec 07, 2016 | 81.36 | 82.34 | 79.50 | 81.02 | 1,814,489 | -1.97(-2.37%) |
Dec 06, 2016 | 82.99 | 83.48 | 81.89 | 82.99 | 1,393,595 | +0.54(+0.65%) |
Dec 05, 2016 | 82.51 | 84.59 | 81.86 | 82.45 | 1,702,139 | +0.24(+0.29%) |
Dec 02, 2016 | 83.39 | 84.02 | 81.89 | 82.21 | 1,142,525 | -1.12(-1.34%) |
Dec 01, 2016 | 85.97 | 86.45 | 82.51 | 83.33 | 1,195,680 | -2.30(-2.69%) |
Nov 30, 2016 | 86.64 | 87.90 | 85.55 | 85.63 | 1,471,535 | -1.07(-1.23%) |
Nov 29, 2016 | 87.46 | 88.00 | 85.86 | 86.70 | 1,116,323 | -1.66(-1.88%) |
Nov 28, 2016 | 89.00 | 89.10 | 87.01 | 88.36 | 1,387,755 | -0.64(-0.72%) |
Nov 25, 2016 | 88.06 | 89.10 | 86.52 | 89.00 | 647,620 | +0.90(+1.02%) |
Nov 23, 2016 | 88.10 | 88.10 | 88.10 | 0 | +2.67(+3.13%) | |
Nov 22, 2016 | 87.51 | 88.30 | 84.42 | 85.43 | 1,047,011 | -2.07(-2.37%) |
Nov 21, 2016 | 89.13 | 89.99 | 86.74 | 87.50 | 1,132,414 | -1.50(-1.69%) |
Nov 18, 2016 | 90.42 | 91.21 | 88.92 | 89.00 | 824,650 | -1.74(-1.92%) |
Nov 17, 2016 | 89.15 | 92.30 | 88.70 | 90.74 | 1,120,053 | +1.34(+1.50%) |
Nov 16, 2016 | 91.61 | 92.31 | 89.31 | 89.39 | 935,140 | -2.81(-3.05%) |
Nov 15, 2016 | 91.93 | 92.65 | 89.39 | 92.21 | 1,167,121 | -0.70(-0.75%) |
Nov 14, 2016 | 91.78 | 93.85 | 90.13 | 92.91 | 1,620,357 | +1.45(+1.59%) |
Nov 11, 2016 | 93.28 | 93.28 | 90.11 | 91.46 | 1,243,367 | -2.08(-2.22%) |
Nov 10, 2016 | 92.80 | 95.56 | 91.46 | 93.54 | 2,166,237 | +1.71(+1.86%) |
Nov 09, 2016 | 89.00 | 98.34 | 88.52 | 91.83 | 3,868,237 | +8.40(+10.07%) |
Nov 08, 2016 | 82.79 | 84.46 | 82.12 | 83.43 | 1,240,213 | -0.11(-0.13%) |
Nov 07, 2016 | 82.64 | 84.07 | 81.64 | 83.54 | 1,878,852 | +1.54(+1.88%) |
Nov 04, 2016 | 79.65 | 84.58 | 78.75 | 82.00 | 2,098,975 | +3.38(+4.30%) |
Nov 03, 2016 | 81.43 | 81.43 | 78.42 | 78.62 | 1,471,786 | -2.28(-2.82%) |
Nov 02, 2016 | 82.38 | 82.71 | 80.77 | 80.90 | 1,224,216 | -1.81(-2.19%) |
Nov 01, 2016 | 80.30 | 82.88 | 79.31 | 82.71 | 1,182,177 | +2.19(+2.72%) |
Oct 31, 2016 | 81.26 | 81.26 | 80.01 | 80.52 | 1,139,332 | -0.61(-0.75%) |
Oct 28, 2016 | 79.73 | 83.32 | 78.56 | 81.13 | 1,923,009 | +0.11(+0.14%) |
Oct 27, 2016 | 82.29 | 83.39 | 80.32 | 81.02 | 1,293,675 | -0.73(-0.89%) |
Oct 26, 2016 | 81.26 | 82.60 | 81.00 | 81.75 | 951,271 | +0.79(+0.98%) |
Oct 25, 2016 | 82.28 | 82.28 | 80.54 | 80.96 | 779,681 | -1.18(-1.44%) |
Oct 24, 2016 | 82.67 | 82.89 | 81.44 | 82.14 | 895,833 | -0.14(-0.17%) |
Oct 21, 2016 | 84.00 | 84.02 | 81.85 | 82.28 | 1,037,604 | -1.92(-2.28%) |
Oct 20, 2016 | 84.41 | 85.62 | 83.71 | 84.20 | 1,172,382 | -0.12(-0.14%) |
Oct 19, 2016 | 85.35 | 86.43 | 83.65 | 84.32 | 749,430 | -1.08(-1.26%) |
Oct 18, 2016 | 86.15 | 87.34 | 85.20 | 85.40 | 1,036,394 | -0.05(-0.06%) |
Oct 17, 2016 | 84.83 | 85.60 | 82.19 | 85.45 | 1,399,434 | +0.41(+0.48%) |
Oct 14, 2016 | 87.58 | 88.67 | 84.58 | 85.04 | 1,238,159 | -1.83(-2.11%) |
Oct 13, 2016 | 86.31 | 88.46 | 86.00 | 86.87 | 1,914,815 | -1.08(-1.23%) |
Oct 12, 2016 | 91.46 | 92.20 | 87.73 | 87.95 | 1,013,468 | -3.72(-4.06%) |
Oct 11, 2016 | 93.09 | 93.66 | 90.72 | 91.67 | 1,157,051 | -1.88(-2.01%) |
Oct 10, 2016 | 94.07 | 94.98 | 92.42 | 93.55 | 672,993 | +0.04(+0.04%) |
Oct 07, 2016 | 93.19 | 93.92 | 91.55 | 93.51 | 863,707 | +0.88(+0.95%) |
Oct 06, 2016 | 95.13 | 95.77 | 92.12 | 92.63 | 1,239,081 | -3.29(-3.43%) |
Oct 05, 2016 | 94.69 | 96.55 | 94.32 | 95.92 | 873,097 | +0.79(+0.83%) |
Oct 04, 2016 | 94.59 | 95.27 | 94.04 | 95.13 | 799,730 | +0.79(+0.84%) |
Oct 03, 2016 | 91.98 | 94.49 | 91.19 | 94.34 | 1,125,540 | +1.82(+1.97%) |
Sep 30, 2016 | 93.08 | 93.33 | 91.20 | 92.52 | 1,463,554 | -0.26(-0.28%) |
Sep 29, 2016 | 96.02 | 96.17 | 92.43 | 92.78 | 1,045,914 | -3.25(-3.38%) |
Sep 28, 2016 | 98.19 | 98.19 | 94.42 | 96.03 | 1,189,656 | -1.02(-1.05%) |
Sep 27, 2016 | 95.43 | 97.19 | 94.25 | 97.05 | 1,180,841 | +1.18(+1.23%) |
Sep 26, 2016 | 96.86 | 97.52 | 95.43 | 95.87 | 823,786 | -1.53(-1.57%) |
Sep 23, 2016 | 96.63 | 99.70 | 96.63 | 97.40 | 812,600 | -0.05(-0.05%) |
Sep 22, 2016 | 98.00 | 98.94 | 95.69 | 97.45 | 1,053,706 | -0.12(-0.12%) |
Sep 21, 2016 | 97.97 | 99.97 | 95.00 | 97.57 | 1,307,825 | -0.38(-0.39%) |
Sep 20, 2016 | 98.97 | 99.40 | 97.52 | 97.95 | 926,973 | -0.16(-0.16%) |
Sep 19, 2016 | 96.62 | 101.27 | 95.23 | 98.11 | 2,106,637 | +1.25(+1.29%) |
Sep 16, 2016 | 94.82 | 97.22 | 94.02 | 96.86 | 2,261,637 | +1.48(+1.55%) |
Sep 15, 2016 | 95.23 | 96.72 | 94.01 | 95.38 | 1,018,446 | +0.08(+0.08%) |
Sep 14, 2016 | 94.50 | 96.74 | 93.79 | 95.30 | 1,256,470 | +1.42(+1.51%) |
Sep 13, 2016 | 95.60 | 95.72 | 92.85 | 93.88 | 1,222,448 | -2.36(-2.45%) |
Sep 12, 2016 | 93.33 | 96.53 | 93.00 | 96.24 | 1,100,492 | +2.21(+2.35%) |
Sep 09, 2016 | 96.21 | 97.50 | 94.03 | 94.03 | 1,295,300 | -3.41(-3.50%) |
Sep 08, 2016 | 96.08 | 98.22 | 95.04 | 97.44 | 1,177,885 | +1.30(+1.35%) |
Sep 07, 2016 | 94.95 | 96.23 | 93.60 | 96.14 | 1,475,689 | +0.55(+0.58%) |
Sep 06, 2016 | 95.96 | 97.65 | 94.92 | 95.59 | 1,082,812 | -0.14(-0.15%) |
Sep 02, 2016 | 95.30 | 95.73 | 95.73 | 95.73 | 801,800 | +0.54(+0.57%) |
Sep 01, 2016 | 93.70 | 95.49 | 92.79 | 95.19 | 1,012,466 | +1.30(+1.38%) |
Aug 31, 2016 | 95.29 | 95.95 | 93.02 | 93.89 | 1,275,957 | -1.06(-1.12%) |
Aug 30, 2016 | 95.75 | 96.61 | 94.84 | 94.95 | 712,516 | -0.79(-0.83%) |
Aug 29, 2016 | 96.26 | 96.79 | 94.88 | 95.74 | 800,206 | -0.48(-0.50%) |
Aug 26, 2016 | 95.09 | 96.36 | 94.42 | 96.22 | 1,294,891 | +1.25(+1.32%) |
Aug 25, 2016 | 95.75 | 96.97 | 92.35 | 94.97 | 1,633,063 | -0.16(-0.17%) |
Aug 24, 2016 | 99.22 | 102.06 | 94.50 | 95.13 | 2,482,560 | -4.30(-4.32%) |
Aug 23, 2016 | 99.11 | 99.95 | 97.44 | 99.43 | 1,695,976 | +1.26(+1.28%) |
Aug 22, 2016 | 95.67 | 98.50 | 95.18 | 98.17 | 3,985,359 | +6.18(+6.72%) |
Aug 19, 2016 | 93.07 | 93.40 | 91.76 | 91.99 | 698,638 | -1.53(-1.64%) |
Aug 18, 2016 | 92.85 | 93.88 | 92.02 | 93.52 | 965,548 | +0.22(+0.24%) |
Aug 17, 2016 | 92.14 | 94.06 | 91.00 | 93.30 | 1,499,346 | +1.56(+1.70%) |
Aug 16, 2016 | 92.75 | 93.23 | 90.91 | 91.74 | 1,481,008 | -1.37(-1.47%) |
Aug 15, 2016 | 92.90 | 94.22 | 92.30 | 93.11 | 1,835,337 | +0.67(+0.72%) |
Aug 12, 2016 | 91.49 | 92.49 | 91.02 | 92.44 | 1,346,784 | +0.43(+0.47%) |
Aug 11, 2016 | 91.93 | 92.81 | 90.66 | 92.01 | 1,342,818 | +0.56(+0.61%) |
Aug 10, 2016 | 94.89 | 95.10 | 90.92 | 91.45 | 2,209,815 | -3.70(-3.89%) |
Aug 09, 2016 | 94.62 | 95.94 | 93.74 | 95.15 | 5,180,259 | -3.87(-3.91%) |
Aug 08, 2016 | 99.29 | 99.62 | 97.70 | 99.02 | 1,442,198 | +0.08(+0.08%) |
Aug 05, 2016 | 100.88 | 101.67 | 98.50 | 98.94 | 2,088,914 | -0.68(-0.68%) |
Aug 04, 2016 | 102.41 | 102.49 | 99.14 | 99.62 | 1,456,987 | -1.84(-1.81%) |
Aug 03, 2016 | 99.03 | 101.70 | 98.76 | 101.46 | 1,684,709 | +2.39(+2.41%) |
Aug 02, 2016 | 99.96 | 100.90 | 97.40 | 99.07 | 1,926,746 | -1.18(-1.18%) |
Aug 01, 2016 | 99.33 | 101.30 | 98.51 | 100.25 | 2,102,576 | +0.83(+0.83%) |
Jul 29, 2016 | 98.18 | 99.62 | 96.17 | 99.42 | 1,448,311 | +1.22(+1.24%) |
Jul 28, 2016 | 98.80 | 99.50 | 96.64 | 98.20 | 2,503,207 | +0.11(+0.11%) |
Jul 27, 2016 | 91.58 | 98.71 | 90.52 | 98.09 | 5,825,507 | +6.07(+6.60%) |
Jul 26, 2016 | 93.27 | 93.43 | 91.21 | 92.02 | 2,160,802 | -0.77(-0.83%) |
Jul 25, 2016 | 94.02 | 94.43 | 92.55 | 92.79 | 1,162,488 | -0.79(-0.84%) |
Jul 22, 2016 | 93.78 | 95.48 | 93.36 | 93.58 | 1,235,183 | +0.22(+0.24%) |
Jul 21, 2016 | 92.00 | 94.87 | 91.91 | 93.36 | 1,859,432 | -0.40(-0.43%) |
Jul 20, 2016 | 91.57 | 94.02 | 90.66 | 93.76 | 1,506,427 | +3.34(+3.69%) |
Jul 19, 2016 | 93.49 | 94.00 | 90.20 | 90.42 | 1,150,650 | -2.44(-2.63%) |
Jul 18, 2016 | 92.23 | 94.38 | 89.57 | 92.86 | 2,381,621 | +0.78(+0.85%) |
Jul 15, 2016 | 89.79 | 94.75 | 89.19 | 92.08 | 2,916,697 | +3.05(+3.43%) |
Jul 14, 2016 | 88.19 | 89.64 | 86.16 | 89.03 | 1,448,512 | +1.91(+2.19%) |
Jul 13, 2016 | 88.44 | 88.48 | 85.86 | 87.12 | 1,943,935 | -0.36(-0.41%) |
Jul 12, 2016 | 88.83 | 89.98 | 87.43 | 87.48 | 1,725,323 | -1.11(-1.25%) |
Jul 11, 2016 | 91.82 | 91.82 | 88.59 | 88.59 | 1,883,912 | -2.90(-3.17%) |
Jul 08, 2016 | 87.81 | 93.04 | 88.16 | 91.49 | 3,766,690 | +3.33(+3.78%) |
Jul 07, 2016 | 86.58 | 90.20 | 86.14 | 88.16 | 6,732,110 | +8.30(+10.39%) |
Jul 05, 2016 | 80.64 | 80.69 | 79.23 | 79.86 | 1,353,916 | -1.52(-1.87%) |
Jul 01, 2016 | 77.59 | 81.38 | 81.38 | 81.38 | 1,651,500 | +3.58(+4.60%) |
Jun 30, 2016 | 78.71 | 79.85 | 76.27 | 77.80 | 1,853,451 | -0.57(-0.73%) |
Jun 29, 2016 | 80.52 | 81.08 | 78.20 | 78.37 | 2,142,117 | -1.12(-1.41%) |
Jun 28, 2016 | 76.23 | 79.71 | 76.18 | 79.49 | 1,585,069 | +4.88(+6.54%) |
Jun 27, 2016 | 75.87 | 77.01 | 73.45 | 74.61 | 2,023,293 | -2.40(-3.12%) |
Jun 24, 2016 | 79.56 | 83.40 | 76.76 | 77.01 | 2,572,521 | -6.64(-7.94%) |
Jun 23, 2016 | 82.87 | 83.83 | 81.70 | 83.65 | 1,398,796 | +1.47(+1.79%) |
Jun 22, 2016 | 80.81 | 83.98 | 80.34 | 82.18 | 1,233,487 | +0.96(+1.18%) |
Jun 21, 2016 | 84.05 | 84.05 | 80.55 | 81.22 | 1,427,880 | -2.84(-3.38%) |
Jun 20, 2016 | 82.77 | 85.80 | 82.76 | 84.06 | 1,682,707 | +0.20(+0.24%) |
Jun 17, 2016 | 84.30 | 84.97 | 82.01 | 83.86 | 3,994,713 | +3.06(+3.79%) |
Jun 16, 2016 | 83.19 | 84.50 | 78.16 | 80.80 | 3,146,265 | -3.21(-3.82%) |
Jun 15, 2016 | 81.40 | 85.53 | 81.31 | 84.01 | 1,912,620 | +2.96(+3.65%) |
Jun 14, 2016 | 80.22 | 82.66 | 79.55 | 81.05 | 1,142,032 | +0.94(+1.17%) |
Jun 13, 2016 | 81.09 | 83.98 | 79.50 | 80.11 | 1,253,238 | -0.99(-1.22%) |
Jun 10, 2016 | 82.35 | 82.48 | 79.52 | 81.10 | 1,080,973 | -1.84(-2.22%) |
Jun 09, 2016 | 83.75 | 84.61 | 82.71 | 82.94 | 897,295 | -1.16(-1.38%) |
Jun 08, 2016 | 85.36 | 85.64 | 83.04 | 84.10 | 1,025,995 | -1.40(-1.64%) |
Jun 07, 2016 | 88.64 | 89.30 | 85.23 | 85.50 | 1,181,620 | -4.02(-4.49%) |
Jun 06, 2016 | 89.14 | 90.05 | 87.21 | 89.52 | 722,380 | -0.48(-0.53%) |
Jun 03, 2016 | 91.15 | 91.48 | 88.02 | 90.00 | 1,107,650 | -1.52(-1.66%) |
Jun 02, 2016 | 89.04 | 92.48 | 87.17 | 91.52 | 1,950,583 | +4.12(+4.71%) |
Jun 01, 2016 | 88.69 | 88.90 | 86.01 | 87.40 | 1,286,808 | -2.25(-2.51%) |
May 31, 2016 | 89.35 | 91.25 | 88.94 | 89.65 | 1,376,737 | +0.56(+0.63%) |
May 27, 2016 | 87.57 | 89.09 | 89.09 | 89.09 | 846,300 | +1.83(+2.10%) |
May 26, 2016 | 88.04 | 88.39 | 86.21 | 87.26 | 877,619 | -1.55(-1.75%) |
May 25, 2016 | 88.31 | 89.85 | 87.50 | 88.81 | 1,062,649 | +0.86(+0.98%) |
May 24, 2016 | 86.32 | 88.88 | 86.16 | 87.95 | 911,797 | +2.44(+2.85%) |
May 23, 2016 | 86.85 | 88.15 | 85.35 | 85.51 | 831,160 | -0.94(-1.09%) |
May 20, 2016 | 84.94 | 86.63 | 84.34 | 86.45 | 869,116 | +1.70(+2.01%) |
May 19, 2016 | 86.46 | 87.25 | 83.40 | 84.75 | 869,240 | -2.41(-2.77%) |
May 18, 2016 | 83.54 | 87.51 | 83.21 | 87.16 | 1,190,470 | +3.11(+3.70%) |
May 17, 2016 | 85.73 | 87.50 | 82.89 | 84.05 | 1,575,288 | -2.42(-2.80%) |
May 16, 2016 | 82.82 | 86.80 | 82.82 | 86.47 | 1,083,799 | +3.76(+4.55%) |
May 13, 2016 | 79.79 | 84.39 | 79.79 | 82.71 | 1,360,779 | +2.92(+3.66%) |
May 12, 2016 | 82.51 | 83.02 | 78.20 | 79.79 | 992,783 | -2.43(-2.96%) |
May 11, 2016 | 87.24 | 87.24 | 82.09 | 82.22 | 893,942 | -5.15(-5.89%) |
May 10, 2016 | 84.55 | 87.62 | 82.74 | 87.37 | 1,433,699 | +3.39(+4.04%) |
May 09, 2016 | 81.10 | 85.06 | 80.57 | 83.98 | 1,035,763 | +3.18(+3.94%) |
May 06, 2016 | 80.36 | 82.35 | 79.40 | 80.80 | 795,315 | +0.06(+0.07%) |
May 05, 2016 | 82.16 | 82.63 | 79.32 | 80.74 | 1,074,125 | -1.40(-1.70%) |
May 04, 2016 | 84.15 | 84.74 | 81.72 | 82.14 | 1,512,497 | -2.95(-3.47%) |
May 03, 2016 | 86.00 | 87.41 | 84.91 | 85.09 | 1,012,384 | -1.81(-2.08%) |