Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.05 | 99.86 | 99.05 | 99.85 | 25,337 | +0.56(+0.56%) |
Sep 27, 2018 | 99.46 | 99.76 | 99.12 | 99.30 | 29,664 | -0.42(-0.42%) |
Sep 26, 2018 | 100.52 | 100.52 | 99.66 | 99.72 | 49,764 | -0.70(-0.70%) |
Sep 25, 2018 | 100.51 | 100.77 | 100.36 | 100.42 | 13,164 | +0.41(+0.41%) |
Sep 24, 2018 | 100.31 | 100.63 | 99.66 | 100.00 | 21,109 | -0.42(-0.42%) |
Sep 21, 2018 | 101.00 | 101.07 | 100.10 | 100.43 | 62,724 | -0.26(-0.26%) |
Sep 20, 2018 | 100.17 | 100.81 | 99.98 | 100.69 | 17,513 | +1.16(+1.17%) |
Sep 19, 2018 | 100.06 | 100.40 | 99.47 | 99.53 | 59,748 | -0.31(-0.31%) |
Sep 18, 2018 | 99.81 | 100.37 | 99.79 | 99.84 | 24,321 | +0.27(+0.27%) |
Sep 17, 2018 | 100.38 | 100.56 | 99.41 | 99.56 | 26,799 | -0.75(-0.75%) |
Sep 14, 2018 | 100.31 | 100.98 | 100.29 | 100.31 | 11,414 | +0.10(+0.10%) |
Sep 13, 2018 | 100.56 | 100.96 | 100.21 | 100.21 | 12,680 | +0.04(+0.04%) |
Sep 12, 2018 | 100.63 | 100.63 | 99.83 | 100.17 | 25,321 | -0.69(-0.68%) |
Sep 11, 2018 | 100.72 | 101.19 | 100.59 | 100.86 | 23,821 | -0.02(-0.02%) |
Sep 10, 2018 | 101.52 | 101.62 | 100.88 | 100.89 | 70,210 | -0.15(-0.15%) |
Sep 07, 2018 | 100.98 | 101.53 | 100.89 | 101.04 | 17,921 | -0.33(-0.32%) |
Sep 06, 2018 | 102.28 | 102.41 | 101.20 | 101.36 | 18,620 | -0.72(-0.71%) |
Sep 05, 2018 | 102.78 | 102.78 | 101.47 | 102.09 | 34,469 | -0.61(-0.59%) |
Sep 04, 2018 | 103.03 | 103.12 | 101.98 | 102.69 | 69,173 | -0.34(-0.33%) |
Aug 31, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.75(+0.73%) | |
Aug 30, 2018 | 102.22 | 102.92 | 102.02 | 102.28 | 17,631 | +0.07(+0.06%) |
Aug 29, 2018 | 101.94 | 102.48 | 101.94 | 102.22 | 30,101 | +0.38(+0.38%) |
Aug 28, 2018 | 102.05 | 102.41 | 101.77 | 101.83 | 23,479 | -0.23(-0.22%) |
Aug 27, 2018 | 102.44 | 102.75 | 101.86 | 102.06 | 57,212 | +0.08(+0.07%) |
Aug 24, 2018 | 101.79 | 102.06 | 101.61 | 101.98 | 31,575 | +0.61(+0.60%) |
Aug 23, 2018 | 101.54 | 101.83 | 101.11 | 101.37 | 17,037 | -0.14(-0.14%) |
Aug 22, 2018 | 100.91 | 101.71 | 100.91 | 101.51 | 19,199 | +0.30(+0.30%) |
Aug 21, 2018 | 99.88 | 101.47 | 99.88 | 101.21 | 45,819 | +1.22(+1.22%) |
Aug 20, 2018 | 99.75 | 100.12 | 99.20 | 100.00 | 25,120 | +0.38(+0.38%) |
Aug 17, 2018 | 99.09 | 99.78 | 99.00 | 99.62 | 42,029 | +0.46(+0.46%) |
Aug 16, 2018 | 98.75 | 99.36 | 98.41 | 99.16 | 30,948 | +0.71(+0.72%) |
Aug 15, 2018 | 99.59 | 99.77 | 98.08 | 98.45 | 38,403 | -1.34(-1.34%) |
Aug 14, 2018 | 99.40 | 100.17 | 99.40 | 99.79 | 24,838 | +0.63(+0.63%) |
Aug 13, 2018 | 99.79 | 100.03 | 98.68 | 99.16 | 39,383 | -0.46(-0.46%) |
Aug 10, 2018 | 99.44 | 100.31 | 99.43 | 99.62 | 45,123 | -0.14(-0.14%) |
Aug 09, 2018 | 99.58 | 100.09 | 99.21 | 99.76 | 34,446 | +0.24(+0.24%) |
Aug 08, 2018 | 99.18 | 99.99 | 98.81 | 99.52 | 68,950 | +0.22(+0.22%) |
Aug 07, 2018 | 99.45 | 99.80 | 99.15 | 99.30 | 40,951 | +0.23(+0.23%) |
Aug 06, 2018 | 98.75 | 99.25 | 98.55 | 99.08 | 34,957 | +0.16(+0.16%) |
Aug 03, 2018 | 99.40 | 99.84 | 98.42 | 98.92 | 285,996 | -0.56(-0.56%) |
Aug 02, 2018 | 98.55 | 99.50 | 98.50 | 99.48 | 37,125 | +0.59(+0.60%) |
Aug 01, 2018 | 98.66 | 99.05 | 98.00 | 98.89 | 65,280 | +0.12(+0.12%) |
Jul 31, 2018 | 97.99 | 99.16 | 97.83 | 98.77 | 49,197 | +1.02(+1.04%) |
Jul 30, 2018 | 98.52 | 98.90 | 97.75 | 97.75 | 51,080 | -0.77(-0.78%) |
Jul 27, 2018 | 100.91 | 100.91 | 98.28 | 98.52 | 37,122 | -2.07(-2.06%) |
Jul 26, 2018 | 100.09 | 101.16 | 100.09 | 100.59 | 27,580 | +0.53(+0.53%) |
Jul 25, 2018 | 100.11 | 100.27 | 99.71 | 100.06 | 46,448 | -0.16(-0.16%) |
Jul 24, 2018 | 101.58 | 101.86 | 99.91 | 100.22 | 33,834 | -0.96(-0.94%) |
Jul 23, 2018 | 100.95 | 101.38 | 100.62 | 101.18 | 32,110 | +0.23(+0.23%) |
Jul 20, 2018 | 101.45 | 101.53 | 100.94 | 100.94 | 32,129 | -0.49(-0.48%) |
Jul 19, 2018 | 100.43 | 101.44 | 100.43 | 101.43 | 29,887 | +0.72(+0.72%) |
Jul 18, 2018 | 100.54 | 100.71 | 99.96 | 100.71 | 59,965 | +0.08(+0.08%) |
Jul 17, 2018 | 100.23 | 101.16 | 100.23 | 100.62 | 53,652 | +0.26(+0.26%) |
Jul 16, 2018 | 100.88 | 101.10 | 99.84 | 100.36 | 141,860 | -0.48(-0.47%) |
Jul 13, 2018 | 101.38 | 101.59 | 100.84 | 100.84 | 35,576 | -0.44(-0.43%) |
Jul 12, 2018 | 101.44 | 101.46 | 100.58 | 101.28 | 63,608 | +0.43(+0.43%) |
Jul 11, 2018 | 101.43 | 101.84 | 100.85 | 100.85 | 58,007 | -1.04(-1.02%) |
Jul 10, 2018 | 102.68 | 103.08 | 101.31 | 101.89 | 112,610 | -0.75(-0.73%) |
Jul 09, 2018 | 102.42 | 102.66 | 102.03 | 102.64 | 64,996 | +0.58(+0.57%) |
Jul 06, 2018 | 101.62 | 102.25 | 101.51 | 102.06 | 126,458 | +0.48(+0.47%) |
Jul 05, 2018 | 100.85 | 101.60 | 100.27 | 101.58 | 97,753 | +1.37(+1.37%) |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | +0.35(+0.35%) | |
Jul 02, 2018 | 98.36 | 100.06 | 98.26 | 99.86 | 169,271 | +1.06(+1.07%) |
Jun 29, 2018 | 99.46 | 99.74 | 98.80 | 98.80 | 35,542 | -0.35(-0.35%) |
Jun 28, 2018 | 98.83 | 99.35 | 98.32 | 99.15 | 52,914 | +0.18(+0.18%) |
Jun 27, 2018 | 101.03 | 101.07 | 98.88 | 98.97 | 50,971 | -1.81(-1.79%) |
Jun 26, 2018 | 100.16 | 101.42 | 100.16 | 100.77 | 32,823 | +0.64(+0.64%) |
Jun 25, 2018 | 101.10 | 101.10 | 99.54 | 100.13 | 44,515 | -1.36(-1.34%) |
Jun 22, 2018 | 101.78 | 101.78 | 100.61 | 101.49 | 34,517 | +0.32(+0.31%) |
Jun 21, 2018 | 102.56 | 102.82 | 100.84 | 101.18 | 55,326 | -1.18(-1.15%) |
Jun 20, 2018 | 101.96 | 102.53 | 101.85 | 102.36 | 34,660 | +0.98(+0.97%) |
Jun 19, 2018 | 100.81 | 101.48 | 100.30 | 101.37 | 31,287 | -0.00(-0.00%) |
Jun 18, 2018 | 100.14 | 101.42 | 100.14 | 101.38 | 42,098 | +0.72(+0.72%) |
Jun 15, 2018 | 100.68 | 100.47 | 100.65 | 29,949 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.69 | 100.69 | 99.65 | 100.47 | 28,011 | +0.47(+0.47%) |
Jun 13, 2018 | 100.41 | 100.49 | 99.78 | 100.00 | 40,696 | -0.13(-0.13%) |
Jun 12, 2018 | 99.76 | 100.54 | 99.76 | 100.13 | 27,257 | +0.12(+0.12%) |
Jun 11, 2018 | 99.89 | 100.15 | 99.62 | 100.01 | 146,368 | +0.15(+0.15%) |
Jun 08, 2018 | 99.72 | 100.09 | 99.56 | 99.86 | 36,564 | +0.18(+0.18%) |
Jun 07, 2018 | 100.19 | 100.36 | 99.37 | 99.68 | 26,543 | -0.72(-0.72%) |
Jun 06, 2018 | 100.44 | 100.40 | 55,712 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.81 | 99.80 | 98.47 | 99.70 | 60,236 | +0.78(+0.78%) |
Jun 04, 2018 | 98.82 | 98.96 | 98.09 | 98.92 | 108,014 | +0.55(+0.56%) |
Jun 01, 2018 | 98.30 | 98.84 | 98.03 | 98.37 | 53,905 | +0.64(+0.65%) |
May 31, 2018 | 98.19 | 98.70 | 97.50 | 97.73 | 102,802 | -0.46(-0.47%) |
May 30, 2018 | 97.28 | 98.38 | 97.28 | 98.19 | 47,220 | +1.28(+1.32%) |
May 29, 2018 | 96.43 | 97.13 | 95.90 | 96.91 | 25,517 | -0.03(-0.03%) |
May 25, 2018 | 96.94 | 96.94 | 96.94 | 0 | -0.25(-0.26%) | |
May 24, 2018 | 96.86 | 97.46 | 96.46 | 97.19 | 26,586 | +0.10(+0.11%) |
May 23, 2018 | 96.42 | 97.20 | 96.32 | 97.09 | 25,168 | +0.42(+0.44%) |
May 22, 2018 | 97.28 | 97.41 | 96.64 | 96.67 | 37,002 | -0.55(-0.57%) |
May 21, 2018 | 97.27 | 97.61 | 96.97 | 97.22 | 52,988 | +0.28(+0.29%) |
May 18, 2018 | 96.81 | 97.15 | 96.80 | 96.94 | 21,443 | +0.34(+0.35%) |
May 17, 2018 | 95.88 | 96.92 | 95.88 | 96.60 | 38,840 | +0.76(+0.79%) |
May 16, 2018 | 94.89 | 96.19 | 94.89 | 95.84 | 40,236 | +1.04(+1.10%) |
May 15, 2018 | 94.23 | 95.07 | 94.08 | 94.81 | 39,293 | +0.24(+0.26%) |
May 14, 2018 | 95.08 | 95.40 | 94.55 | 94.56 | 33,958 | -0.30(-0.32%) |
May 11, 2018 | 94.43 | 95.04 | 94.33 | 94.86 | 32,140 | +0.32(+0.34%) |
May 10, 2018 | 94.49 | 95.00 | 94.41 | 94.54 | 20,886 | +0.08(+0.09%) |
May 09, 2018 | 93.81 | 94.54 | 93.65 | 94.46 | 82,411 | +0.73(+0.78%) |
May 08, 2018 | 93.17 | 93.85 | 92.96 | 93.73 | 66,096 | +0.16(+0.17%) |
May 07, 2018 | 93.12 | 94.05 | 93.12 | 93.57 | 42,226 | +0.58(+0.62%) |
May 04, 2018 | 91.48 | 93.35 | 91.48 | 92.99 | 20,298 | +1.20(+1.30%) |
May 03, 2018 | 92.06 | 92.39 | 90.95 | 91.79 | 26,602 | -0.64(-0.69%) |
May 02, 2018 | 91.75 | 93.02 | 91.58 | 92.43 | 65,716 | +0.84(+0.92%) |
May 01, 2018 | 90.95 | 91.71 | 89.89 | 91.59 | 78,753 | +0.52(+0.58%) |
Apr 30, 2018 | 92.13 | 92.40 | 91.06 | 91.06 | 65,181 | -0.82(-0.90%) |
Apr 27, 2018 | 92.12 | 92.15 | 91.55 | 91.89 | 18,836 | -0.42(-0.45%) |
Apr 26, 2018 | 92.07 | 92.59 | 91.72 | 92.30 | 68,116 | +0.53(+0.58%) |
Apr 25, 2018 | 91.49 | 92.11 | 91.41 | 91.78 | 32,763 | -0.05(-0.05%) |
Apr 24, 2018 | 92.60 | 92.73 | 91.06 | 91.82 | 45,787 | -0.47(-0.51%) |
Apr 23, 2018 | 92.31 | 92.80 | 91.93 | 92.29 | 32,115 | -0.33(-0.35%) |
Apr 20, 2018 | 92.68 | 93.09 | 92.34 | 92.62 | 56,031 | -0.33(-0.35%) |
Apr 19, 2018 | 93.77 | 93.77 | 92.72 | 92.94 | 41,377 | -0.78(-0.83%) |
Apr 18, 2018 | 93.41 | 94.24 | 93.37 | 93.72 | 61,169 | +0.34(+0.36%) |
Apr 17, 2018 | 92.55 | 93.52 | 92.52 | 93.38 | 54,926 | +1.33(+1.44%) |
Apr 16, 2018 | 91.95 | 92.41 | 91.43 | 92.06 | 20,950 | +0.83(+0.91%) |
Apr 13, 2018 | 92.29 | 92.29 | 91.10 | 91.22 | 45,341 | -0.72(-0.78%) |
Apr 12, 2018 | 91.54 | 92.25 | 91.42 | 91.94 | 29,041 | +0.70(+0.77%) |
Apr 11, 2018 | 90.38 | 91.47 | 90.38 | 91.24 | 12,613 | +0.65(+0.71%) |
Apr 10, 2018 | 90.01 | 91.17 | 89.72 | 90.60 | 94,417 | +1.59(+1.79%) |
Apr 09, 2018 | 89.63 | 90.06 | 88.96 | 89.01 | 29,196 | +0.08(+0.09%) |
Apr 06, 2018 | 90.21 | 90.69 | 88.37 | 88.92 | 23,829 | -1.80(-1.98%) |
Apr 05, 2018 | 90.64 | 90.72 | 90.18 | 90.72 | 42,361 | +0.61(+0.67%) |
Apr 04, 2018 | 87.67 | 90.18 | 87.67 | 90.11 | 27,848 | +1.36(+1.53%) |
Apr 03, 2018 | 88.35 | 88.87 | 87.84 | 88.75 | 21,933 | +1.02(+1.16%) |
Apr 02, 2018 | 89.67 | 90.19 | 87.23 | 87.73 | 45,855 | -2.11(-2.35%) |
Mar 29, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.66(+0.74%) | |
Mar 28, 2018 | 89.52 | 89.66 | 88.43 | 89.18 | 32,778 | -0.47(-0.52%) |
Mar 27, 2018 | 91.54 | 91.66 | 89.26 | 89.65 | 57,253 | -1.46(-1.60%) |
Mar 26, 2018 | 91.23 | 91.25 | 89.97 | 91.11 | 26,701 | +1.00(+1.11%) |
Mar 23, 2018 | 91.94 | 92.19 | 89.92 | 90.11 | 34,545 | -1.83(-1.99%) |
Mar 22, 2018 | 92.79 | 93.51 | 91.72 | 91.94 | 19,137 | -1.60(-1.71%) |
Mar 21, 2018 | 93.15 | 93.95 | 93.09 | 93.54 | 15,399 | +0.78(+0.84%) |
Mar 20, 2018 | 93.12 | 93.35 | 92.52 | 92.76 | 15,824 | -0.04(-0.04%) |
Mar 19, 2018 | 93.11 | 93.11 | 91.59 | 92.80 | 42,361 | -0.40(-0.43%) |
Mar 16, 2018 | 92.80 | 93.71 | 92.80 | 93.20 | 9,084 | +0.35(+0.37%) |
Mar 15, 2018 | 93.68 | 93.68 | 92.62 | 92.85 | 28,413 | -0.48(-0.51%) |
Mar 14, 2018 | 94.43 | 94.81 | 93.13 | 93.33 | 115,716 | -0.63(-0.68%) |
Mar 13, 2018 | 95.00 | 95.23 | 93.85 | 93.96 | 34,212 | -0.66(-0.70%) |
Mar 12, 2018 | 94.38 | 94.76 | 94.07 | 94.63 | 45,760 | +0.43(+0.46%) |
Mar 09, 2018 | 93.05 | 94.20 | 92.87 | 94.20 | 25,671 | +1.58(+1.71%) |
Mar 08, 2018 | 92.90 | 92.98 | 91.97 | 92.62 | 98,326 | -0.26(-0.28%) |
Mar 07, 2018 | 92.92 | 92.87 | 49,783 | +0.98(+1.07%) | ||
Mar 06, 2018 | 91.28 | 91.89 | 90.30 | 91.89 | 33,557 | +1.02(+1.12%) |
Mar 05, 2018 | 90.12 | 91.30 | 89.96 | 90.87 | 11,769 | +0.54(+0.60%) |
Mar 02, 2018 | 87.77 | 90.33 | 87.77 | 90.33 | 13,404 | +1.80(+2.04%) |
Mar 01, 2018 | 88.39 | 89.20 | 87.77 | 88.53 | 25,836 | -0.04(-0.04%) |
Feb 28, 2018 | 90.22 | 90.35 | 88.35 | 88.57 | 16,893 | -1.17(-1.30%) |
Feb 27, 2018 | 91.41 | 91.56 | 89.74 | 89.74 | 17,249 | -1.56(-1.71%) |
Feb 26, 2018 | 90.81 | 91.48 | 90.39 | 91.29 | 22,345 | +0.91(+1.00%) |
Feb 23, 2018 | 89.49 | 90.44 | 89.39 | 90.39 | 22,641 | +0.96(+1.07%) |
Feb 22, 2018 | 90.15 | 90.71 | 89.43 | 89.43 | 13,843 | -0.24(-0.27%) |
Feb 21, 2018 | 89.31 | 91.03 | 89.31 | 89.67 | 26,521 | +0.56(+0.63%) |
Feb 20, 2018 | 89.78 | 90.44 | 88.87 | 89.11 | 15,946 | -0.82(-0.91%) |
Feb 16, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.32(+0.36%) | |
Feb 15, 2018 | 88.90 | 89.76 | 88.73 | 89.61 | 26,359 | +1.06(+1.20%) |
Feb 14, 2018 | 86.56 | 88.81 | 86.56 | 88.55 | 26,783 | +1.34(+1.53%) |
Feb 13, 2018 | 86.53 | 87.38 | 86.36 | 87.21 | 18,859 | +0.47(+0.54%) |
Feb 12, 2018 | 86.77 | 87.59 | 85.83 | 86.75 | 55,925 | +0.19(+0.22%) |
Feb 09, 2018 | 86.64 | 87.21 | 83.96 | 86.56 | 59,308 | +0.98(+1.15%) |
Feb 08, 2018 | 87.87 | 87.97 | 85.58 | 85.58 | 57,583 | -2.47(-2.81%) |
Feb 07, 2018 | 87.50 | 88.37 | 87.47 | 88.05 | 102,970 | +0.37(+0.43%) |
Feb 06, 2018 | 84.75 | 87.93 | 84.03 | 87.68 | 96,843 | +0.04(+0.04%) |
Feb 05, 2018 | 88.89 | 89.52 | 86.60 | 87.64 | 57,062 | -1.97(-2.20%) |
Feb 02, 2018 | 90.67 | 90.80 | 89.50 | 89.61 | 51,563 | -1.65(-1.81%) |
Feb 01, 2018 | 91.14 | 91.70 | 90.63 | 91.27 | 68,460 | -0.07(-0.08%) |
Jan 31, 2018 | 92.59 | 92.59 | 91.07 | 91.34 | 42,591 | -0.82(-0.89%) |
Jan 30, 2018 | 92.12 | 92.57 | 91.74 | 92.16 | 32,050 | -0.74(-0.79%) |
Jan 29, 2018 | 92.84 | 93.50 | 92.84 | 92.90 | 31,028 | -0.46(-0.49%) |
Jan 26, 2018 | 93.70 | 93.70 | 93.04 | 93.36 | 25,839 | +0.07(+0.07%) |
Jan 25, 2018 | 93.64 | 93.64 | 92.82 | 93.29 | 35,895 | +0.19(+0.20%) |
Jan 24, 2018 | 94.12 | 94.20 | 92.86 | 93.11 | 43,961 | -0.74(-0.79%) |
Jan 23, 2018 | 93.27 | 94.01 | 93.03 | 93.84 | 24,820 | +0.49(+0.52%) |
Jan 22, 2018 | 93.04 | 93.49 | 92.97 | 93.36 | 31,453 | +0.40(+0.43%) |
Jan 19, 2018 | 91.61 | 93.15 | 91.61 | 92.96 | 52,792 | +1.05(+1.14%) |
Jan 18, 2018 | 92.43 | 92.43 | 91.69 | 91.91 | 24,941 | -0.40(-0.43%) |
Jan 17, 2018 | 91.85 | 92.47 | 91.36 | 92.31 | 34,225 | +0.91(+0.99%) |
Jan 16, 2018 | 93.32 | 93.50 | 91.26 | 91.41 | 38,029 | -1.48(-1.60%) |
Jan 12, 2018 | 92.89 | 92.89 | 92.89 | 0 | +0.35(+0.37%) | |
Jan 11, 2018 | 91.18 | 92.68 | 90.91 | 92.55 | 49,935 | +1.85(+2.04%) |
Jan 10, 2018 | 90.37 | 90.93 | 90.08 | 90.70 | 33,088 | +0.04(+0.04%) |
Jan 09, 2018 | 90.93 | 90.95 | 90.39 | 90.66 | 72,581 | +0.03(+0.03%) |
Jan 08, 2018 | 91.00 | 91.00 | 90.05 | 90.63 | 31,209 | -0.21(-0.23%) |
Jan 05, 2018 | 91.13 | 91.13 | 90.36 | 90.84 | 30,642 | +0.07(+0.07%) |
Jan 04, 2018 | 91.00 | 91.01 | 90.18 | 90.77 | 34,365 | +0.30(+0.33%) |
Jan 03, 2018 | 90.34 | 90.57 | 89.96 | 90.47 | 92,806 | +0.18(+0.20%) |
Jan 02, 2018 | 89.73 | 90.42 | 89.73 | 90.30 | 264,120 | +0.93(+1.04%) |
Dec 29, 2017 | 89.36 | 89.36 | 89.36 | 0 | -0.78(-0.87%) | |
Dec 28, 2017 | 89.99 | 90.25 | 89.79 | 90.15 | 24,205 | +0.14(+0.16%) |
Dec 27, 2017 | 90.04 | 90.47 | 89.74 | 90.01 | 67,641 | +0.19(+0.21%) |
Dec 26, 2017 | 89.47 | 90.02 | 89.47 | 89.82 | 43,070 | +0.15(+0.17%) |
Dec 22, 2017 | 89.85 | 89.85 | 89.31 | 89.67 | 24,737 | -0.05(-0.05%) |
Dec 21, 2017 | 89.24 | 90.10 | 89.24 | 89.72 | 50,621 | +0.56(+0.63%) |
Dec 20, 2017 | 89.45 | 89.53 | 89.13 | 89.16 | 15,042 | -0.07(-0.07%) |
Dec 19, 2017 | 89.92 | 90.03 | 88.96 | 89.22 | 53,757 | -0.50(-0.56%) |
Dec 18, 2017 | 89.51 | 90.19 | 89.25 | 89.72 | 51,247 | +1.06(+1.20%) |
Dec 15, 2017 | 87.73 | 89.06 | 87.48 | 88.67 | 54,494 | +1.55(+1.78%) |
Dec 14, 2017 | 88.18 | 88.44 | 86.96 | 87.11 | 27,369 | -1.03(-1.17%) |
Dec 13, 2017 | 87.48 | 88.57 | 87.48 | 88.14 | 124,370 | +0.62(+0.71%) |
Dec 12, 2017 | 87.87 | 88.25 | 87.52 | 87.52 | 18,375 | -0.29(-0.33%) |
Dec 11, 2017 | 88.07 | 88.07 | 87.61 | 87.81 | 28,139 | +0.02(+0.02%) |
Dec 08, 2017 | 88.53 | 88.59 | 87.73 | 87.79 | 47,110 | -0.20(-0.23%) |
Dec 07, 2017 | 87.43 | 88.54 | 87.25 | 88.00 | 75,597 | +0.57(+0.65%) |
Dec 06, 2017 | 87.77 | 88.00 | 87.24 | 87.43 | 26,060 | -0.47(-0.54%) |
Dec 05, 2017 | 88.92 | 88.92 | 87.90 | 87.90 | 14,241 | -0.89(-1.01%) |
Dec 04, 2017 | 90.36 | 90.46 | 88.75 | 88.80 | 40,630 | -0.47(-0.53%) |
Dec 01, 2017 | 89.80 | 90.06 | 88.59 | 89.27 | 60,108 | -0.54(-0.60%) |
Nov 30, 2017 | 90.27 | 90.41 | 89.61 | 89.81 | 48,828 | -0.22(-0.25%) |
Nov 29, 2017 | 89.78 | 90.25 | 89.73 | 90.03 | 245,730 | +0.67(+0.75%) |
Nov 28, 2017 | 88.58 | 89.42 | 88.30 | 89.36 | 32,436 | +1.10(+1.24%) |
Nov 27, 2017 | 88.72 | 89.01 | 88.27 | 88.27 | 34,163 | -0.19(-0.21%) |
Nov 24, 2017 | 88.80 | 88.80 | 88.45 | 88.45 | 8,500 | +0.01(+0.01%) |
Nov 22, 2017 | 88.67 | 89.03 | 88.44 | 88.44 | 31,598 | -0.09(-0.11%) |
Nov 21, 2017 | 88.08 | 88.73 | 87.84 | 88.53 | 24,723 | +1.00(+1.15%) |
Nov 20, 2017 | 86.78 | 87.53 | 86.67 | 87.53 | 25,732 | +0.86(+0.99%) |
Nov 17, 2017 | 86.24 | 87.00 | 85.97 | 86.68 | 26,192 | +0.48(+0.56%) |
Nov 16, 2017 | 85.25 | 86.75 | 85.25 | 86.19 | 58,162 | +1.45(+1.71%) |
Nov 15, 2017 | 84.45 | 85.10 | 84.17 | 84.74 | 66,870 | -0.29(-0.34%) |
Nov 14, 2017 | 84.90 | 85.16 | 84.58 | 85.03 | 22,920 | -0.20(-0.24%) |
Nov 13, 2017 | 85.35 | 85.45 | 84.97 | 85.23 | 71,229 | -0.41(-0.48%) |
Nov 10, 2017 | 85.46 | 86.11 | 85.41 | 85.64 | 37,717 | +0.30(+0.35%) |
Nov 09, 2017 | 84.67 | 85.57 | 84.45 | 85.35 | 42,153 | -0.05(-0.05%) |
Nov 08, 2017 | 85.34 | 85.49 | 84.51 | 85.39 | 54,749 | -0.28(-0.33%) |
Nov 07, 2017 | 86.91 | 87.08 | 85.44 | 85.67 | 132,488 | -1.35(-1.55%) |
Nov 06, 2017 | 87.01 | 87.52 | 86.90 | 87.02 | 24,807 | -0.21(-0.25%) |
Nov 03, 2017 | 87.05 | 87.41 | 86.86 | 87.23 | 44,656 | +0.08(+0.10%) |
Nov 02, 2017 | 86.72 | 87.38 | 86.39 | 87.15 | 37,075 | +0.55(+0.63%) |
Nov 01, 2017 | 88.27 | 88.27 | 86.27 | 86.60 | 52,785 | -1.12(-1.28%) |
Oct 31, 2017 | 87.28 | 88.03 | 87.19 | 87.73 | 36,303 | +0.85(+0.97%) |
Oct 30, 2017 | 87.87 | 86.53 | 86.88 | 34,479 | -1.23(-1.39%) | |
Oct 27, 2017 | 87.37 | 88.20 | 87.11 | 88.11 | 33,282 | +0.87(+1.00%) |
Oct 26, 2017 | 87.74 | 87.82 | 87.18 | 87.23 | 17,534 | -0.32(-0.36%) |
Oct 25, 2017 | 87.79 | 87.80 | 86.82 | 87.55 | 44,585 | -0.27(-0.31%) |
Oct 24, 2017 | 88.15 | 88.41 | 87.82 | 87.82 | 25,436 | -0.14(-0.16%) |
Oct 23, 2017 | 88.90 | 88.90 | 87.82 | 87.96 | 24,127 | -0.61(-0.69%) |
Oct 20, 2017 | 88.98 | 88.98 | 88.51 | 88.57 | 25,363 | +0.27(+0.31%) |
Oct 19, 2017 | 88.10 | 88.32 | 87.61 | 88.30 | 35,386 | -0.24(-0.27%) |
Oct 18, 2017 | 88.46 | 88.77 | 88.05 | 88.54 | 24,842 | +0.53(+0.60%) |
Oct 17, 2017 | 88.66 | 88.88 | 87.90 | 88.01 | 25,512 | -0.51(-0.58%) |
Oct 16, 2017 | 89.15 | 89.33 | 88.37 | 88.53 | 44,450 | -0.33(-0.38%) |
Oct 13, 2017 | 89.41 | 89.45 | 88.60 | 88.86 | 42,114 | -0.37(-0.42%) |
Oct 12, 2017 | 89.38 | 89.73 | 89.02 | 89.23 | 31,753 | -0.41(-0.46%) |
Oct 11, 2017 | 89.79 | 89.89 | 89.48 | 89.64 | 29,516 | +0.05(+0.05%) |
Oct 10, 2017 | 89.44 | 89.64 | 89.21 | 89.59 | 23,865 | +0.49(+0.55%) |
Oct 09, 2017 | 89.59 | 89.97 | 89.02 | 89.10 | 81,700 | -0.45(-0.50%) |
Oct 06, 2017 | 89.44 | 89.72 | 89.16 | 89.55 | 41,359 | -0.12(-0.13%) |
Oct 05, 2017 | 89.35 | 89.91 | 89.35 | 89.67 | 78,292 | +0.38(+0.43%) |
Oct 04, 2017 | 89.50 | 89.84 | 89.05 | 89.29 | 142,555 | -0.36(-0.40%) |
Oct 03, 2017 | 89.37 | 89.82 | 89.00 | 89.65 | 75,961 | +0.28(+0.31%) |