Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 107.00 | 107.00 | 107.00 | 0 | +5.67(+5.60%) | |
Aug 30, 2018 | 96.91 | 102.36 | 95.34 | 101.33 | 44,459 | +4.19(+4.31%) |
Aug 29, 2018 | 98.51 | 99.18 | 96.49 | 97.14 | 28,832 | -1.52(-1.54%) |
Aug 28, 2018 | 100.24 | 101.93 | 98.56 | 98.66 | 44,296 | -1.59(-1.59%) |
Aug 27, 2018 | 101.04 | 101.78 | 99.64 | 100.25 | 18,376 | -0.67(-0.66%) |
Aug 24, 2018 | 103.71 | 104.00 | 100.89 | 100.92 | 14,300 | -2.29(-2.22%) |
Aug 23, 2018 | 104.15 | 104.79 | 102.87 | 103.21 | 20,512 | -0.94(-0.90%) |
Aug 22, 2018 | 103.83 | 104.88 | 102.72 | 104.15 | 16,023 | -0.12(-0.12%) |
Aug 21, 2018 | 101.40 | 104.93 | 101.40 | 104.27 | 28,160 | +2.94(+2.90%) |
Aug 20, 2018 | 100.54 | 101.56 | 100.49 | 101.33 | 16,480 | +0.92(+0.92%) |
Aug 17, 2018 | 100.00 | 100.99 | 99.64 | 100.41 | 17,100 | +0.21(+0.21%) |
Aug 16, 2018 | 99.00 | 100.60 | 99.00 | 100.20 | 26,207 | +1.62(+1.64%) |
Aug 15, 2018 | 98.15 | 99.00 | 97.85 | 98.58 | 22,679 | -0.13(-0.13%) |
Aug 14, 2018 | 98.44 | 100.73 | 98.22 | 98.71 | 20,623 | -0.01(-0.01%) |
Aug 13, 2018 | 97.26 | 100.75 | 96.85 | 98.72 | 50,766 | +0.82(+0.84%) |
Aug 10, 2018 | 97.25 | 98.00 | 96.84 | 97.90 | 27,500 | +0.28(+0.29%) |
Aug 09, 2018 | 100.04 | 100.04 | 97.00 | 97.62 | 82,809 | -2.42(-2.42%) |
Aug 08, 2018 | 99.98 | 102.58 | 99.24 | 100.04 | 24,844 | -0.89(-0.88%) |
Aug 07, 2018 | 99.90 | 102.52 | 95.52 | 100.93 | 108,961 | -4.00(-3.81%) |
Aug 06, 2018 | 102.21 | 105.00 | 102.21 | 104.93 | 33,622 | +2.27(+2.21%) |
Aug 03, 2018 | 103.67 | 105.25 | 101.39 | 102.66 | 26,300 | -1.00(-0.96%) |
Aug 02, 2018 | 102.62 | 105.58 | 102.10 | 103.66 | 31,353 | +0.52(+0.50%) |
Aug 01, 2018 | 100.29 | 103.78 | 99.52 | 103.14 | 45,853 | +2.89(+2.88%) |
Jul 31, 2018 | 97.77 | 102.13 | 97.67 | 100.25 | 73,095 | +2.66(+2.73%) |
Jul 30, 2018 | 101.20 | 101.75 | 96.38 | 97.59 | 52,242 | -3.42(-3.39%) |
Jul 27, 2018 | 105.60 | 108.12 | 100.95 | 101.01 | 38,200 | -4.58(-4.34%) |
Jul 26, 2018 | 106.62 | 108.50 | 105.08 | 105.59 | 31,647 | -1.08(-1.01%) |
Jul 25, 2018 | 106.47 | 108.33 | 106.01 | 106.67 | 27,395 | -0.02(-0.02%) |
Jul 24, 2018 | 108.40 | 108.40 | 106.01 | 106.69 | 31,125 | -1.30(-1.20%) |
Jul 23, 2018 | 107.89 | 109.23 | 107.23 | 107.99 | 21,445 | +0.22(+0.20%) |
Jul 20, 2018 | 109.51 | 110.00 | 106.62 | 107.77 | 42,725 | -1.55(-1.42%) |
Jul 19, 2018 | 108.08 | 109.93 | 105.88 | 109.32 | 24,234 | +1.70(+1.58%) |
Jul 18, 2018 | 107.42 | 108.35 | 106.56 | 107.62 | 14,222 | -0.04(-0.04%) |
Jul 17, 2018 | 107.67 | 109.30 | 107.00 | 107.66 | 16,709 | -0.02(-0.02%) |
Jul 16, 2018 | 108.27 | 108.89 | 106.84 | 107.68 | 22,157 | -0.81(-0.75%) |
Jul 13, 2018 | 109.32 | 106.82 | 108.49 | 17,794 | +1.16(+1.08%) | |
Jul 12, 2018 | 105.98 | 107.48 | 104.31 | 107.33 | 26,247 | +1.72(+1.63%) |
Jul 11, 2018 | 104.35 | 106.20 | 103.70 | 105.61 | 27,803 | +0.71(+0.68%) |
Jul 10, 2018 | 108.84 | 108.94 | 103.53 | 104.90 | 27,485 | -3.95(-3.63%) |
Jul 09, 2018 | 105.60 | 110.45 | 105.60 | 108.85 | 40,878 | +2.73(+2.57%) |
Jul 06, 2018 | 110.45 | 110.49 | 105.82 | 106.12 | 31,523 | -3.74(-3.40%) |
Jul 05, 2018 | 107.63 | 110.50 | 106.88 | 109.86 | 26,151 | +2.61(+2.43%) |
Jul 03, 2018 | 107.25 | 107.25 | 107.25 | 0 | +1.77(+1.68%) | |
Jul 02, 2018 | 103.13 | 105.58 | 102.69 | 105.48 | 34,997 | +1.69(+1.63%) |
Jun 29, 2018 | 102.55 | 105.60 | 100.04 | 103.79 | 142,889 | +1.36(+1.33%) |
Jun 28, 2018 | 102.23 | 104.07 | 102.15 | 102.43 | 18,847 | +0.46(+0.45%) |
Jun 27, 2018 | 101.67 | 104.57 | 99.90 | 101.97 | 56,919 | -0.43(-0.42%) |
Jun 26, 2018 | 102.54 | 105.66 | 101.39 | 102.40 | 28,650 | -0.01(-0.01%) |
Jun 25, 2018 | 101.42 | 102.91 | 99.75 | 102.41 | 61,561 | +0.38(+0.37%) |
Jun 22, 2018 | 102.15 | 102.59 | 101.25 | 102.03 | 89,267 | -0.07(-0.07%) |
Jun 21, 2018 | 105.64 | 105.64 | 97.75 | 102.10 | 70,165 | -3.48(-3.30%) |
Jun 20, 2018 | 106.56 | 107.17 | 98.68 | 105.58 | 64,611 | -0.92(-0.86%) |
Jun 19, 2018 | 108.25 | 109.88 | 105.69 | 106.50 | 43,285 | -2.41(-2.21%) |
Jun 18, 2018 | 106.27 | 111.34 | 105.02 | 108.91 | 101,458 | +2.40(+2.25%) |
Jun 15, 2018 | 106.75 | 106.75 | 106.51 | 72,802 | -0.24(-0.22%) | |
Jun 14, 2018 | 107.00 | 107.00 | 104.92 | 106.75 | 100,150 | -0.15(-0.14%) |
Jun 13, 2018 | 107.11 | 107.43 | 105.84 | 106.90 | 37,511 | -0.08(-0.07%) |
Jun 12, 2018 | 107.18 | 107.18 | 106.11 | 106.98 | 57,498 | +0.52(+0.49%) |
Jun 11, 2018 | 106.93 | 107.23 | 105.92 | 106.46 | 37,871 | -0.43(-0.40%) |
Jun 08, 2018 | 104.36 | 107.08 | 104.36 | 106.89 | 60,486 | +2.76(+2.65%) |
Jun 07, 2018 | 106.21 | 106.22 | 102.82 | 104.13 | 45,426 | -1.21(-1.15%) |
Jun 06, 2018 | 106.74 | 107.01 | 104.75 | 105.34 | 53,141 | -1.33(-1.25%) |
Jun 05, 2018 | 106.25 | 107.17 | 105.25 | 106.67 | 39,301 | +0.66(+0.62%) |
Jun 04, 2018 | 105.92 | 106.71 | 104.96 | 106.01 | 42,351 | +0.21(+0.20%) |
Jun 01, 2018 | 107.18 | 110.18 | 105.63 | 105.80 | 77,722 | -1.14(-1.07%) |
May 31, 2018 | 104.95 | 107.70 | 103.85 | 106.94 | 66,234 | +2.17(+2.07%) |
May 30, 2018 | 103.59 | 106.54 | 103.59 | 104.77 | 59,775 | +1.21(+1.17%) |
May 29, 2018 | 100.87 | 104.21 | 99.73 | 103.56 | 48,520 | +1.77(+1.74%) |
May 25, 2018 | 101.79 | 101.79 | 101.79 | 0 | -0.32(-0.31%) | |
May 24, 2018 | 104.10 | 104.10 | 101.84 | 102.11 | 30,247 | -2.32(-2.22%) |
May 23, 2018 | 101.50 | 104.91 | 100.08 | 104.43 | 105,160 | +2.17(+2.12%) |
May 22, 2018 | 101.39 | 102.54 | 101.39 | 102.26 | 47,802 | +0.87(+0.86%) |
May 21, 2018 | 102.95 | 103.02 | 100.41 | 101.39 | 66,702 | -0.81(-0.79%) |
May 18, 2018 | 103.49 | 105.21 | 101.21 | 102.20 | 199,405 | -0.23(-0.22%) |
May 17, 2018 | 99.35 | 102.47 | 97.74 | 102.43 | 111,886 | +2.69(+2.70%) |
May 16, 2018 | 93.48 | 100.38 | 93.16 | 99.74 | 192,307 | +6.31(+6.75%) |
May 15, 2018 | 93.77 | 94.25 | 92.29 | 93.43 | 39,021 | -1.00(-1.06%) |
May 14, 2018 | 93.30 | 94.98 | 93.30 | 94.43 | 87,546 | +1.54(+1.66%) |
May 11, 2018 | 92.35 | 93.37 | 91.18 | 92.89 | 121,077 | +0.40(+0.43%) |
May 10, 2018 | 92.53 | 92.92 | 91.47 | 92.49 | 55,149 | +0.03(+0.03%) |
May 09, 2018 | 93.08 | 94.15 | 92.21 | 92.46 | 92,254 | -0.54(-0.58%) |
May 08, 2018 | 91.62 | 93.84 | 91.02 | 93.00 | 90,071 | +1.17(+1.27%) |
May 07, 2018 | 90.28 | 93.60 | 89.85 | 91.83 | 104,971 | +2.43(+2.72%) |
May 04, 2018 | 81.59 | 90.88 | 71.60 | 89.40 | 230,197 | +4.31(+5.07%) |
May 03, 2018 | 85.23 | 86.80 | 83.74 | 85.09 | 95,890 | -0.14(-0.16%) |
May 02, 2018 | 82.77 | 85.29 | 81.29 | 85.23 | 98,933 | +2.56(+3.10%) |
May 01, 2018 | 81.57 | 82.84 | 80.47 | 82.67 | 83,992 | +1.05(+1.29%) |
Apr 30, 2018 | 82.94 | 83.00 | 80.62 | 81.62 | 72,193 | -0.90(-1.09%) |
Apr 27, 2018 | 83.26 | 83.26 | 80.58 | 82.52 | 45,486 | -0.69(-0.83%) |
Apr 26, 2018 | 80.44 | 84.00 | 79.43 | 83.21 | 92,297 | +2.92(+3.64%) |
Apr 25, 2018 | 80.00 | 81.05 | 78.50 | 80.29 | 55,932 | +0.40(+0.50%) |
Apr 24, 2018 | 80.70 | 80.70 | 78.92 | 79.89 | 27,450 | -0.66(-0.82%) |
Apr 23, 2018 | 83.37 | 83.83 | 79.90 | 80.55 | 43,164 | -2.62(-3.15%) |
Apr 20, 2018 | 81.87 | 83.52 | 81.87 | 83.17 | 44,767 | +1.01(+1.23%) |
Apr 19, 2018 | 81.20 | 82.99 | 79.91 | 82.16 | 51,105 | +0.62(+0.76%) |
Apr 18, 2018 | 79.83 | 82.25 | 78.50 | 81.54 | 56,809 | +2.08(+2.62%) |
Apr 17, 2018 | 79.38 | 80.38 | 78.62 | 79.46 | 77,317 | +0.54(+0.68%) |
Apr 16, 2018 | 78.42 | 80.29 | 78.40 | 78.92 | 64,319 | +0.94(+1.21%) |
Apr 13, 2018 | 78.09 | 78.09 | 76.75 | 77.98 | 38,956 | +0.15(+0.19%) |
Apr 12, 2018 | 78.14 | 79.41 | 76.64 | 77.83 | 27,066 | -0.07(-0.09%) |
Apr 11, 2018 | 77.60 | 78.36 | 77.00 | 77.90 | 35,292 | -0.12(-0.15%) |
Apr 10, 2018 | 76.97 | 79.45 | 76.65 | 78.02 | 33,713 | +1.89(+2.48%) |
Apr 09, 2018 | 75.01 | 77.35 | 74.23 | 76.13 | 37,668 | +1.63(+2.19%) |
Apr 06, 2018 | 74.54 | 76.54 | 73.16 | 74.50 | 72,734 | -0.42(-0.56%) |
Apr 05, 2018 | 76.63 | 77.21 | 73.96 | 74.92 | 58,900 | -1.21(-1.59%) |
Apr 04, 2018 | 75.07 | 76.91 | 73.88 | 76.13 | 43,382 | +0.32(+0.42%) |
Apr 03, 2018 | 77.05 | 78.12 | 73.39 | 75.81 | 57,371 | -0.86(-1.12%) |
Apr 02, 2018 | 78.88 | 79.23 | 75.82 | 76.67 | 53,309 | -2.40(-3.04%) |
Mar 29, 2018 | 79.07 | 79.07 | 79.07 | 0 | +1.51(+1.95%) | |
Mar 28, 2018 | 78.97 | 80.28 | 76.73 | 77.56 | 74,963 | -1.42(-1.80%) |
Mar 27, 2018 | 80.11 | 80.89 | 78.52 | 78.98 | 56,032 | -1.06(-1.32%) |
Mar 26, 2018 | 78.52 | 80.20 | 77.10 | 80.04 | 119,328 | +2.08(+2.67%) |
Mar 23, 2018 | 78.46 | 79.13 | 77.64 | 77.96 | 97,702 | -0.11(-0.14%) |
Mar 22, 2018 | 78.08 | 78.94 | 77.51 | 78.07 | 70,938 | -0.42(-0.54%) |
Mar 21, 2018 | 78.49 | 79.11 | 77.48 | 78.49 | 40,958 | +0.25(+0.32%) |
Mar 20, 2018 | 78.72 | 79.22 | 77.50 | 78.24 | 74,119 | -0.49(-0.62%) |
Mar 19, 2018 | 78.37 | 79.48 | 77.25 | 78.73 | 118,588 | +0.23(+0.29%) |
Mar 16, 2018 | 78.15 | 78.64 | 77.15 | 78.50 | 126,537 | +0.45(+0.58%) |
Mar 15, 2018 | 77.52 | 79.67 | 77.52 | 78.05 | 95,757 | +0.33(+0.42%) |
Mar 14, 2018 | 78.65 | 79.07 | 76.55 | 77.72 | 167,882 | -0.70(-0.89%) |
Mar 13, 2018 | 76.92 | 79.23 | 76.92 | 78.42 | 155,410 | +1.49(+1.94%) |
Mar 12, 2018 | 76.73 | 77.70 | 75.72 | 76.93 | 155,905 | +0.10(+0.13%) |
Mar 09, 2018 | 73.58 | 76.96 | 71.36 | 76.83 | 198,093 | +3.37(+4.59%) |
Mar 08, 2018 | 69.80 | 73.58 | 69.27 | 73.46 | 110,540 | +3.69(+5.29%) |
Mar 07, 2018 | 68.27 | 70.02 | 67.54 | 69.77 | 96,618 | +0.76(+1.10%) |
Mar 06, 2018 | 67.04 | 69.12 | 65.73 | 69.01 | 99,382 | +2.15(+3.22%) |
Mar 05, 2018 | 66.51 | 67.81 | 65.64 | 66.86 | 106,233 | -0.01(-0.01%) |
Mar 02, 2018 | 64.06 | 67.66 | 57.54 | 66.87 | 100,928 | +2.39(+3.71%) |
Mar 01, 2018 | 67.41 | 67.41 | 63.08 | 64.48 | 244,069 | -3.50(-5.15%) |
Feb 28, 2018 | 59.86 | 68.56 | 57.15 | 67.98 | 295,030 | +8.29(+13.89%) |
Feb 27, 2018 | 60.99 | 61.17 | 58.66 | 59.69 | 326,686 | -1.46(-2.39%) |
Feb 26, 2018 | 60.57 | 61.64 | 59.76 | 61.15 | 125,296 | +0.56(+0.92%) |
Feb 23, 2018 | 60.68 | 61.01 | 59.79 | 60.59 | 47,148 | +0.63(+1.05%) |
Feb 22, 2018 | 61.25 | 61.87 | 59.80 | 59.96 | 59,755 | -1.04(-1.70%) |
Feb 21, 2018 | 59.93 | 61.53 | 59.42 | 61.00 | 152,647 | +1.29(+2.16%) |
Feb 20, 2018 | 60.93 | 60.93 | 59.00 | 59.71 | 66,631 | -1.34(-2.19%) |
Feb 16, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.45(+0.74%) | |
Feb 15, 2018 | 60.33 | 62.52 | 59.59 | 60.60 | 188,460 | +0.49(+0.82%) |
Feb 14, 2018 | 57.97 | 60.50 | 57.84 | 60.11 | 402,626 | +1.75(+3.00%) |
Feb 13, 2018 | 60.12 | 60.93 | 57.91 | 58.36 | 110,706 | -2.16(-3.57%) |
Feb 12, 2018 | 61.75 | 61.95 | 60.03 | 60.52 | 126,474 | -0.98(-1.59%) |
Feb 09, 2018 | 60.40 | 62.00 | 56.59 | 61.50 | 239,204 | +1.43(+2.38%) |
Feb 08, 2018 | 64.37 | 59.88 | 60.07 | 197,160 | -4.30(-6.68%) | |
Feb 07, 2018 | 69.30 | 69.30 | 64.13 | 64.37 | 130,055 | -4.85(-7.01%) |
Feb 06, 2018 | 70.92 | 74.00 | 68.84 | 69.22 | 92,941 | -3.00(-4.15%) |
Feb 05, 2018 | 71.95 | 74.08 | 71.19 | 72.22 | 67,160 | +0.65(+0.91%) |
Feb 02, 2018 | 75.78 | 75.78 | 71.03 | 71.57 | 120,421 | -4.74(-6.21%) |
Feb 01, 2018 | 77.55 | 79.80 | 75.87 | 76.31 | 49,262 | -1.64(-2.10%) |
Jan 31, 2018 | 78.71 | 79.53 | 77.54 | 77.95 | 38,321 | -0.74(-0.94%) |
Jan 30, 2018 | 79.05 | 80.09 | 76.50 | 78.69 | 75,861 | -1.43(-1.78%) |
Jan 29, 2018 | 82.33 | 83.24 | 80.08 | 80.12 | 82,575 | -2.35(-2.85%) |
Jan 26, 2018 | 83.29 | 83.47 | 81.55 | 82.47 | 71,487 | -0.71(-0.85%) |
Jan 25, 2018 | 82.07 | 83.98 | 81.58 | 83.18 | 121,634 | +1.16(+1.41%) |
Jan 24, 2018 | 82.67 | 83.67 | 82.01 | 82.02 | 44,979 | -0.21(-0.26%) |
Jan 23, 2018 | 81.40 | 82.63 | 80.00 | 82.23 | 26,442 | +1.15(+1.42%) |
Jan 22, 2018 | 79.63 | 81.63 | 79.49 | 81.08 | 35,797 | +1.28(+1.60%) |
Jan 19, 2018 | 79.88 | 81.30 | 78.79 | 79.80 | 46,683 | -0.24(-0.30%) |
Jan 18, 2018 | 80.97 | 81.49 | 78.23 | 80.04 | 65,592 | -0.73(-0.90%) |
Jan 17, 2018 | 80.68 | 81.14 | 79.06 | 80.77 | 33,969 | +0.36(+0.45%) |
Jan 16, 2018 | 78.97 | 80.93 | 78.97 | 80.41 | 52,939 | +1.93(+2.46%) |
Jan 12, 2018 | 78.48 | 78.48 | 78.48 | 0 | -2.59(-3.19%) | |
Jan 11, 2018 | 79.24 | 81.30 | 77.91 | 81.07 | 54,125 | +2.23(+2.83%) |
Jan 10, 2018 | 79.07 | 77.90 | 78.84 | 26,070 | -0.15(-0.19%) | |
Jan 09, 2018 | 76.72 | 79.73 | 76.34 | 78.99 | 51,779 | +2.65(+3.47%) |
Jan 08, 2018 | 76.73 | 77.60 | 76.13 | 76.34 | 83,487 | -0.38(-0.50%) |
Jan 05, 2018 | 78.09 | 78.09 | 76.10 | 76.72 | 64,262 | -1.04(-1.34%) |
Jan 04, 2018 | 78.50 | 78.50 | 77.37 | 77.76 | 48,156 | -0.24(-0.31%) |
Jan 03, 2018 | 79.61 | 79.61 | 77.87 | 78.00 | 51,479 | -1.75(-2.19%) |
Jan 02, 2018 | 80.21 | 81.00 | 78.29 | 79.75 | 41,660 | -0.46(-0.57%) |
Dec 29, 2017 | 80.21 | 80.21 | 80.21 | 0 | -1.02(-1.26%) | |
Dec 28, 2017 | 81.33 | 81.90 | 80.20 | 81.23 | 29,185 | -0.35(-0.43%) |
Dec 27, 2017 | 80.90 | 82.30 | 80.24 | 81.58 | 31,777 | +0.72(+0.89%) |
Dec 26, 2017 | 80.92 | 81.98 | 80.48 | 80.86 | 21,828 | -0.12(-0.15%) |
Dec 22, 2017 | 80.72 | 82.73 | 76.42 | 80.98 | 29,782 | -0.21(-0.26%) |
Dec 21, 2017 | 81.25 | 82.47 | 81.00 | 81.19 | 46,638 | -0.53(-0.65%) |
Dec 20, 2017 | 80.50 | 81.96 | 76.80 | 81.72 | 52,396 | +1.51(+1.88%) |
Dec 19, 2017 | 79.84 | 81.50 | 79.27 | 80.21 | 88,310 | +0.11(+0.14%) |
Dec 18, 2017 | 79.59 | 80.75 | 79.59 | 80.10 | 205,910 | +0.60(+0.75%) |
Dec 15, 2017 | 80.00 | 80.35 | 78.63 | 79.50 | 171,693 | +0.01(+0.01%) |
Dec 14, 2017 | 80.03 | 82.14 | 79.38 | 79.49 | 72,398 | -0.60(-0.75%) |
Dec 13, 2017 | 77.61 | 81.41 | 77.61 | 80.09 | 100,542 | +2.49(+3.21%) |
Dec 12, 2017 | 77.34 | 79.56 | 76.72 | 77.60 | 194,511 | +0.11(+0.14%) |
Dec 11, 2017 | 78.55 | 79.38 | 75.21 | 77.49 | 197,741 | -1.51(-1.91%) |
Dec 08, 2017 | 81.99 | 82.61 | 77.95 | 79.00 | 122,379 | -2.98(-3.64%) |
Dec 07, 2017 | 83.00 | 84.00 | 81.14 | 81.98 | 126,194 | -1.02(-1.23%) |
Dec 06, 2017 | 84.93 | 84.94 | 82.26 | 83.00 | 79,481 | -1.94(-2.28%) |
Dec 05, 2017 | 85.76 | 87.14 | 84.59 | 84.94 | 101,447 | -0.99(-1.15%) |
Dec 04, 2017 | 86.51 | 86.51 | 86.51 | 85.93 | 70,529 | -0.38(-0.45%) |
Dec 01, 2017 | 85.30 | 87.04 | 82.79 | 86.31 | 70,273 | +0.48(+0.57%) |
Nov 30, 2017 | 86.73 | 85.21 | 85.83 | 60,602 | -0.58(-0.67%) | |
Nov 29, 2017 | 86.90 | 88.00 | 86.17 | 86.41 | 33,147 | -0.30(-0.35%) |
Nov 28, 2017 | 88.73 | 89.20 | 86.10 | 86.71 | 45,928 | -1.91(-2.16%) |
Nov 27, 2017 | 87.21 | 88.86 | 87.21 | 88.62 | 37,525 | +1.32(+1.51%) |
Nov 24, 2017 | 87.82 | 87.82 | 86.34 | 87.30 | 13,311 | -0.53(-0.60%) |
Nov 22, 2017 | 87.64 | 89.02 | 87.38 | 87.83 | 25,340 | +0.12(+0.14%) |
Nov 21, 2017 | 86.07 | 87.72 | 86.07 | 87.71 | 40,228 | +1.77(+2.06%) |
Nov 20, 2017 | 85.76 | 86.50 | 85.06 | 85.94 | 43,340 | +0.44(+0.51%) |
Nov 17, 2017 | 86.80 | 86.80 | 85.42 | 85.50 | 33,533 | -1.43(-1.65%) |
Nov 16, 2017 | 86.02 | 88.27 | 86.02 | 86.93 | 53,917 | +1.37(+1.60%) |
Nov 15, 2017 | 84.03 | 85.96 | 84.03 | 85.56 | 83,245 | +0.88(+1.04%) |
Nov 14, 2017 | 85.59 | 85.59 | 83.48 | 84.68 | 74,866 | -0.87(-1.02%) |
Nov 13, 2017 | 84.94 | 86.79 | 83.38 | 85.55 | 67,859 | +0.38(+0.45%) |
Nov 10, 2017 | 85.71 | 86.72 | 84.17 | 85.17 | 78,913 | -1.14(-1.32%) |
Nov 09, 2017 | 86.15 | 86.39 | 85.35 | 86.31 | 60,183 | +0.00(+0.00%) |
Nov 08, 2017 | 86.19 | 86.80 | 85.40 | 86.31 | 124,882 | +0.13(+0.15%) |
Nov 07, 2017 | 86.73 | 88.57 | 85.32 | 86.18 | 122,319 | +0.01(+0.01%) |
Nov 06, 2017 | 86.76 | 87.25 | 84.96 | 86.17 | 137,575 | -0.57(-0.66%) |
Nov 03, 2017 | 82.00 | 87.61 | 81.71 | 86.74 | 145,426 | +4.98(+6.09%) |
Nov 02, 2017 | 85.00 | 85.00 | 78.81 | 81.76 | 370,379 | -15.27(-15.74%) |
Nov 01, 2017 | 98.01 | 98.94 | 96.14 | 97.03 | 92,867 | -0.47(-0.48%) |
Oct 31, 2017 | 97.01 | 98.01 | 96.59 | 97.50 | 53,124 | +0.84(+0.87%) |
Oct 30, 2017 | 97.56 | 97.82 | 96.23 | 96.66 | 36,237 | -1.04(-1.06%) |
Oct 27, 2017 | 97.00 | 98.45 | 95.74 | 97.70 | 44,180 | +0.93(+0.96%) |
Oct 26, 2017 | 97.00 | 98.30 | 96.50 | 96.77 | 24,749 | -0.19(-0.20%) |
Oct 25, 2017 | 96.88 | 97.54 | 96.30 | 96.96 | 29,135 | -0.35(-0.36%) |
Oct 24, 2017 | 96.35 | 97.96 | 95.79 | 97.31 | 26,965 | +0.96(+1.00%) |
Oct 23, 2017 | 96.25 | 97.10 | 95.87 | 96.35 | 44,280 | +0.24(+0.25%) |
Oct 20, 2017 | 96.17 | 96.94 | 96.00 | 96.11 | 33,537 | +0.16(+0.17%) |
Oct 19, 2017 | 96.09 | 97.09 | 95.52 | 95.95 | 63,432 | -0.44(-0.46%) |
Oct 18, 2017 | 96.48 | 97.34 | 95.57 | 96.39 | 30,217 | -0.09(-0.09%) |
Oct 17, 2017 | 96.54 | 96.79 | 95.38 | 96.48 | 42,442 | -0.62(-0.64%) |
Oct 16, 2017 | 96.20 | 97.28 | 96.20 | 97.10 | 31,258 | +0.60(+0.62%) |
Oct 13, 2017 | 96.99 | 96.99 | 95.56 | 96.50 | 87,670 | -0.62(-0.64%) |
Oct 12, 2017 | 97.23 | 97.27 | 94.87 | 97.12 | 32,455 | +0.11(+0.11%) |
Oct 11, 2017 | 98.08 | 98.08 | 96.85 | 97.01 | 69,636 | -1.40(-1.42%) |
Oct 10, 2017 | 99.21 | 99.21 | 97.27 | 98.41 | 112,926 | +0.06(+0.06%) |
Oct 09, 2017 | 96.65 | 98.65 | 95.33 | 98.35 | 65,689 | +2.23(+2.32%) |
Oct 06, 2017 | 96.68 | 97.65 | 95.32 | 96.12 | 49,856 | -0.32(-0.33%) |
Oct 05, 2017 | 93.18 | 97.78 | 92.75 | 96.44 | 263,672 | +5.06(+5.54%) |
Oct 04, 2017 | 89.42 | 92.17 | 89.11 | 91.38 | 51,003 | +1.94(+2.17%) |
Oct 03, 2017 | 90.87 | 91.74 | 89.13 | 89.44 | 43,235 | -1.56(-1.71%) |
Oct 02, 2017 | 88.08 | 91.00 | 88.08 | 91.00 | 43,665 | +2.91(+3.30%) |
Sep 29, 2017 | 88.90 | 89.17 | 87.42 | 88.09 | 76,912 | -0.63(-0.71%) |
Sep 28, 2017 | 90.74 | 90.74 | 87.70 | 88.72 | 46,820 | -1.97(-2.17%) |
Sep 27, 2017 | 85.94 | 90.94 | 85.35 | 90.69 | 53,875 | +5.36(+6.28%) |
Sep 26, 2017 | 84.88 | 86.52 | 84.40 | 85.33 | 66,554 | +0.46(+0.54%) |
Sep 25, 2017 | 89.11 | 89.99 | 84.75 | 84.87 | 74,967 | -4.49(-5.02%) |
Sep 22, 2017 | 89.85 | 90.03 | 89.08 | 89.36 | 35,859 | -0.12(-0.13%) |
Sep 21, 2017 | 88.70 | 90.39 | 88.22 | 89.48 | 41,227 | +0.61(+0.69%) |
Sep 20, 2017 | 88.43 | 89.67 | 85.60 | 88.87 | 53,973 | +0.57(+0.65%) |
Sep 19, 2017 | 93.70 | 94.10 | 88.17 | 88.30 | 161,460 | -5.69(-6.05%) |
Sep 18, 2017 | 93.63 | 94.97 | 93.16 | 93.99 | 100,752 | +0.37(+0.40%) |
Sep 15, 2017 | 93.48 | 93.94 | 91.63 | 93.62 | 225,596 | +1.34(+1.45%) |
Sep 14, 2017 | 90.30 | 94.10 | 89.51 | 92.28 | 146,429 | +1.96(+2.17%) |
Sep 13, 2017 | 97.29 | 97.29 | 90.00 | 90.32 | 130,204 | -6.96(-7.15%) |
Sep 12, 2017 | 100.41 | 101.07 | 96.83 | 97.28 | 70,824 | -3.12(-3.11%) |
Sep 11, 2017 | 99.63 | 101.97 | 98.56 | 100.40 | 82,048 | +0.92(+0.92%) |
Sep 08, 2017 | 96.65 | 99.72 | 96.65 | 99.48 | 65,042 | +2.36(+2.43%) |
Sep 07, 2017 | 97.49 | 98.44 | 96.63 | 97.12 | 54,053 | +0.15(+0.15%) |
Sep 06, 2017 | 99.10 | 99.79 | 96.54 | 96.97 | 51,526 | -2.13(-2.15%) |
Sep 05, 2017 | 101.81 | 103.10 | 99.09 | 99.10 | 51,427 | -2.70(-2.65%) |