Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 93.13 | 93.13 | 93.13 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.41 | 94.68 | 93.99 | 94.20 | 4,264,758 | -0.32(-0.34%) |
Aug 29, 2018 | 94.35 | 95.00 | 94.25 | 94.52 | 5,216,954 | +0.28(+0.30%) |
Aug 28, 2018 | 94.82 | 95.40 | 94.15 | 94.23 | 5,959,892 | -0.39(-0.41%) |
Aug 27, 2018 | 93.84 | 94.72 | 93.69 | 94.62 | 4,962,947 | +1.05(+1.13%) |
Aug 24, 2018 | 93.48 | 93.98 | 93.34 | 93.57 | 5,616,317 | +0.72(+0.77%) |
Aug 23, 2018 | 93.08 | 93.42 | 92.54 | 92.85 | 5,040,029 | -0.64(-0.69%) |
Aug 22, 2018 | 93.20 | 93.92 | 93.10 | 93.50 | 4,625,195 | +0.77(+0.83%) |
Aug 21, 2018 | 93.07 | 93.50 | 92.61 | 92.73 | 6,201,337 | +0.15(+0.16%) |
Aug 20, 2018 | 92.77 | 93.02 | 92.25 | 92.58 | 6,872,943 | -0.04(-0.04%) |
Aug 17, 2018 | 92.89 | 93.23 | 92.06 | 92.62 | 7,775,157 | +0.11(+0.12%) |
Aug 16, 2018 | 92.54 | 93.02 | 92.13 | 92.51 | 6,937,500 | +0.66(+0.72%) |
Aug 15, 2018 | 94.77 | 94.80 | 91.45 | 91.84 | 12,167,727 | -3.61(-3.79%) |
Aug 14, 2018 | 95.72 | 96.29 | 95.01 | 95.46 | 4,650,517 | +0.11(+0.11%) |
Aug 13, 2018 | 96.03 | 96.31 | 95.21 | 95.35 | 5,598,938 | -0.70(-0.73%) |
Aug 10, 2018 | 95.14 | 96.19 | 94.62 | 96.05 | 7,869,474 | +0.63(+0.66%) |
Aug 09, 2018 | 96.53 | 96.85 | 95.21 | 95.42 | 6,700,867 | -1.05(-1.09%) |
Aug 08, 2018 | 96.97 | 97.18 | 96.03 | 96.47 | 7,652,032 | -1.01(-1.04%) |
Aug 07, 2018 | 97.76 | 97.89 | 97.15 | 97.48 | 5,832,530 | +0.69(+0.71%) |
Aug 06, 2018 | 96.89 | 97.30 | 96.21 | 96.80 | 5,721,860 | +0.19(+0.20%) |
Aug 03, 2018 | 96.68 | 96.76 | 96.04 | 96.60 | 6,805,067 | +0.23(+0.23%) |
Aug 02, 2018 | 96.91 | 97.19 | 96.02 | 96.38 | 5,957,296 | -1.27(-1.30%) |
Aug 01, 2018 | 97.58 | 98.06 | 97.14 | 97.65 | 5,985,420 | -0.69(-0.70%) |
Jul 31, 2018 | 99.68 | 100.11 | 98.22 | 98.33 | 7,569,121 | -1.21(-1.22%) |
Jul 30, 2018 | 98.71 | 100.00 | 98.29 | 99.55 | 7,356,429 | +1.45(+1.48%) |
Jul 27, 2018 | 95.62 | 98.93 | 95.07 | 98.10 | 9,735,045 | +1.57(+1.63%) |
Jul 26, 2018 | 97.11 | 97.64 | 96.42 | 96.53 | 7,118,187 | -0.74(-0.76%) |
Jul 25, 2018 | 96.27 | 97.52 | 96.00 | 97.27 | 5,494,532 | +0.82(+0.85%) |
Jul 24, 2018 | 94.91 | 96.69 | 94.90 | 96.45 | 5,680,328 | +1.96(+2.08%) |
Jul 23, 2018 | 95.28 | 95.84 | 94.35 | 94.48 | 6,882,514 | -0.73(-0.77%) |
Jul 20, 2018 | 94.42 | 95.28 | 94.24 | 95.22 | 6,933,735 | +0.47(+0.49%) |
Jul 19, 2018 | 94.31 | 95.12 | 94.24 | 94.75 | 5,741,773 | +0.11(+0.12%) |
Jul 18, 2018 | 94.41 | 94.75 | 93.19 | 94.64 | 7,783,052 | -0.30(-0.31%) |
Jul 17, 2018 | 95.29 | 95.75 | 94.85 | 94.94 | 5,307,802 | -0.83(-0.87%) |
Jul 16, 2018 | 95.79 | 96.47 | 94.91 | 95.77 | 5,544,627 | -0.83(-0.85%) |
Jul 13, 2018 | 96.72 | 97.25 | 96.28 | 96.60 | 4,305,419 | -0.17(-0.18%) |
Jul 12, 2018 | 96.91 | 97.30 | 96.24 | 96.77 | 4,809,318 | +0.58(+0.60%) |
Jul 11, 2018 | 95.76 | 96.19 | 8,512,901 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.16 | 100.08 | 98.71 | 99.36 | 6,533,593 | +1.25(+1.27%) |
Jul 09, 2018 | 97.34 | 98.34 | 97.10 | 98.11 | 5,905,844 | +1.44(+1.49%) |
Jul 06, 2018 | 96.19 | 96.97 | 95.93 | 96.67 | 5,162,206 | +0.12(+0.13%) |
Jul 05, 2018 | 98.21 | 98.32 | 96.42 | 96.55 | 6,405,553 | -0.58(-0.60%) |
Jul 03, 2018 | 97.13 | 97.13 | 97.13 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 97.56 | 97.57 | 96.22 | 96.76 | 6,514,923 | -1.70(-1.72%) |
Jun 29, 2018 | 97.92 | 99.47 | 97.92 | 98.46 | 7,280,569 | +0.60(+0.61%) |
Jun 28, 2018 | 98.54 | 98.79 | 97.34 | 97.86 | 4,898,380 | -0.26(-0.27%) |
Jun 27, 2018 | 97.46 | 99.23 | 97.39 | 98.12 | 8,139,097 | +1.43(+1.48%) |
Jun 26, 2018 | 95.81 | 97.04 | 95.45 | 96.69 | 5,891,715 | +1.21(+1.26%) |
Jun 25, 2018 | 96.90 | 97.06 | 94.95 | 95.48 | 7,450,368 | -1.94(-1.99%) |
Jun 22, 2018 | 97.66 | 98.56 | 97.20 | 97.42 | 11,443,786 | +1.95(+2.05%) |
Jun 21, 2018 | 96.95 | 97.02 | 95.13 | 95.47 | 9,362,294 | -2.10(-2.15%) |
Jun 20, 2018 | 98.22 | 98.48 | 96.80 | 97.57 | 10,247,829 | -0.19(-0.20%) |
Jun 19, 2018 | 96.81 | 98.04 | 96.47 | 97.76 | 7,637,665 | -0.33(-0.34%) |
Jun 18, 2018 | 96.84 | 98.88 | 96.64 | 98.10 | 9,895,128 | +1.50(+1.56%) |
Jun 15, 2018 | 98.52 | 96.44 | 96.60 | 16,980,964 | -1.92(-1.95%) | |
Jun 14, 2018 | 99.20 | 99.65 | 98.42 | 98.52 | 6,493,497 | -0.44(-0.44%) |
Jun 13, 2018 | 98.75 | 99.54 | 98.19 | 98.95 | 8,112,995 | -0.01(-0.01%) |
Jun 12, 2018 | 99.40 | 99.98 | 98.38 | 98.96 | 5,833,742 | -0.37(-0.38%) |
Jun 11, 2018 | 98.72 | 99.83 | 98.01 | 99.34 | 7,814,007 | +0.87(+0.89%) |
Jun 08, 2018 | 98.99 | 99.20 | 97.87 | 98.46 | 6,560,342 | -0.40(-0.41%) |
Jun 07, 2018 | 96.98 | 99.66 | 96.88 | 98.87 | 11,052,523 | +2.79(+2.90%) |
Jun 06, 2018 | 95.05 | 96.08 | 7,978,586 | +0.51(+0.53%) | ||
Jun 05, 2018 | 95.01 | 96.34 | 94.66 | 95.58 | 7,284,002 | +0.37(+0.38%) |
Jun 04, 2018 | 96.98 | 97.66 | 95.14 | 95.21 | 7,397,121 | -1.24(-1.28%) |
Jun 01, 2018 | 97.72 | 97.77 | 96.12 | 96.45 | 7,383,524 | -0.35(-0.36%) |
May 31, 2018 | 96.63 | 97.20 | 96.14 | 96.80 | 9,580,416 | -0.67(-0.69%) |
May 30, 2018 | 95.51 | 97.86 | 95.27 | 97.47 | 9,149,301 | +2.94(+3.11%) |
May 29, 2018 | 94.31 | 95.34 | 93.50 | 94.53 | 9,484,112 | -0.62(-0.65%) |
May 25, 2018 | 95.15 | 95.15 | 95.15 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.21 | 99.21 | 98.00 | 98.60 | 7,584,228 | -1.63(-1.62%) |
May 23, 2018 | 98.97 | 100.29 | 98.55 | 100.22 | 7,726,858 | +0.37(+0.37%) |
May 22, 2018 | 100.53 | 101.54 | 99.76 | 99.86 | 6,990,827 | -0.89(-0.88%) |
May 21, 2018 | 100.29 | 100.78 | 99.89 | 100.75 | 6,524,907 | +1.18(+1.18%) |
May 18, 2018 | 100.40 | 100.58 | 99.52 | 99.57 | 8,200,166 | -1.25(-1.24%) |
May 17, 2018 | 100.27 | 100.90 | 99.98 | 100.82 | 6,730,855 | +0.79(+0.79%) |
May 16, 2018 | 99.81 | 100.14 | 99.05 | 100.02 | 7,001,312 | -0.14(-0.14%) |
May 15, 2018 | 100.55 | 100.57 | 99.78 | 100.16 | 6,737,388 | -0.50(-0.50%) |
May 14, 2018 | 100.55 | 101.15 | 100.21 | 100.66 | 8,046,807 | +0.42(+0.42%) |
May 11, 2018 | 99.89 | 100.95 | 99.22 | 100.24 | 10,482,049 | +0.79(+0.79%) |
May 10, 2018 | 100.12 | 100.22 | 99.12 | 99.45 | 7,054,323 | +0.08(+0.08%) |
May 09, 2018 | 99.14 | 100.69 | 98.88 | 99.37 | 14,821,558 | +1.66(+1.70%) |
May 08, 2018 | 96.45 | 97.85 | 95.44 | 97.71 | 11,554,495 | +1.26(+1.30%) |
May 07, 2018 | 97.73 | 99.13 | 96.07 | 96.46 | 9,072,287 | -0.46(-0.47%) |
May 04, 2018 | 96.66 | 97.92 | 96.28 | 96.91 | 6,998,756 | -0.37(-0.38%) |
May 03, 2018 | 96.18 | 97.37 | 95.60 | 97.28 | 8,714,120 | +0.40(+0.41%) |
May 02, 2018 | 95.88 | 97.64 | 95.80 | 96.88 | 7,654,057 | +0.49(+0.50%) |
May 01, 2018 | 95.75 | 96.44 | 95.02 | 96.39 | 9,188,622 | -0.19(-0.20%) |
Apr 30, 2018 | 98.06 | 98.74 | 96.54 | 96.59 | 9,885,351 | -1.17(-1.19%) |
Apr 27, 2018 | 96.89 | 98.08 | 96.25 | 97.75 | 11,446,267 | +1.85(+1.93%) |
Apr 26, 2018 | 94.70 | 95.96 | 94.42 | 95.90 | 8,114,205 | +1.16(+1.22%) |
Apr 25, 2018 | 94.45 | 94.88 | 93.51 | 94.74 | 6,904,884 | +0.14(+0.15%) |
Apr 24, 2018 | 96.01 | 96.53 | 93.99 | 94.60 | 10,337,274 | -0.80(-0.84%) |
Apr 23, 2018 | 94.19 | 95.43 | 94.03 | 95.41 | 7,918,264 | +0.98(+1.04%) |
Apr 20, 2018 | 95.25 | 95.31 | 93.77 | 94.42 | 9,794,186 | -1.08(-1.13%) |
Apr 19, 2018 | 95.71 | 96.50 | 95.12 | 95.51 | 9,273,681 | -0.08(-0.09%) |
Apr 18, 2018 | 94.54 | 96.42 | 94.49 | 95.59 | 11,828,451 | +1.82(+1.94%) |
Apr 17, 2018 | 93.37 | 94.19 | 93.07 | 93.77 | 8,404,446 | +0.59(+0.63%) |
Apr 16, 2018 | 93.10 | 93.96 | 92.46 | 93.18 | 5,955,858 | +0.60(+0.65%) |
Apr 13, 2018 | 92.27 | 93.25 | 92.04 | 92.58 | 7,134,728 | +0.53(+0.58%) |
Apr 12, 2018 | 92.42 | 93.16 | 91.60 | 92.05 | 8,681,200 | -0.02(-0.02%) |
Apr 11, 2018 | 91.63 | 92.16 | 90.90 | 92.06 | 8,091,591 | +0.31(+0.34%) |
Apr 10, 2018 | 90.79 | 92.51 | 90.79 | 91.75 | 9,907,327 | +2.22(+2.47%) |
Apr 09, 2018 | 89.01 | 90.46 | 88.69 | 89.54 | 8,981,496 | +0.94(+1.06%) |
Apr 06, 2018 | 89.85 | 90.33 | 87.54 | 88.60 | 9,189,590 | -1.95(-2.16%) |
Apr 05, 2018 | 88.69 | 91.01 | 88.55 | 90.55 | 9,166,064 | +2.17(+2.45%) |
Apr 04, 2018 | 87.28 | 88.62 | 86.80 | 88.38 | 7,418,218 | -0.27(-0.30%) |
Apr 03, 2018 | 86.87 | 88.77 | 86.53 | 88.65 | 8,700,925 | +2.00(+2.31%) |
Apr 02, 2018 | 87.92 | 88.31 | 85.34 | 86.65 | 8,067,634 | -1.39(-1.58%) |
Mar 29, 2018 | 88.04 | 88.04 | 88.04 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.73 | 88.98 | 86.51 | 86.54 | 9,048,220 | -1.98(-2.23%) |
Mar 27, 2018 | 89.36 | 90.22 | 87.99 | 88.52 | 7,164,092 | -0.53(-0.60%) |
Mar 26, 2018 | 88.19 | 89.23 | 87.47 | 89.05 | 8,897,106 | +1.83(+2.10%) |
Mar 23, 2018 | 88.29 | 89.38 | 87.01 | 87.22 | 8,066,247 | -0.56(-0.63%) |
Mar 22, 2018 | 89.21 | 89.35 | 87.61 | 87.78 | 8,155,440 | -2.58(-2.85%) |
Mar 21, 2018 | 88.77 | 91.18 | 88.63 | 90.36 | 8,846,430 | +1.96(+2.22%) |
Mar 20, 2018 | 88.43 | 89.29 | 88.35 | 88.40 | 5,941,946 | +0.47(+0.54%) |
Mar 19, 2018 | 88.84 | 88.96 | 87.41 | 87.92 | 6,222,121 | -1.17(-1.31%) |
Mar 16, 2018 | 89.09 | 89.70 | 88.44 | 89.09 | 19,312,366 | -0.14(-0.16%) |
Mar 15, 2018 | 89.06 | 89.72 | 88.59 | 89.23 | 5,854,225 | +0.35(+0.39%) |
Mar 14, 2018 | 90.31 | 90.67 | 88.67 | 88.88 | 6,542,707 | -1.03(-1.14%) |
Mar 13, 2018 | 90.50 | 91.24 | 89.55 | 89.91 | 8,798,580 | -0.25(-0.28%) |
Mar 12, 2018 | 90.71 | 91.37 | 89.99 | 90.16 | 8,907,944 | -0.33(-0.37%) |
Mar 09, 2018 | 88.25 | 90.63 | 88.19 | 90.50 | 11,441,981 | +2.99(+3.41%) |
Mar 08, 2018 | 88.47 | 88.58 | 86.93 | 87.51 | 7,877,072 | -0.38(-0.43%) |
Mar 07, 2018 | 86.95 | 87.89 | 8,626,177 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.89 | 89.18 | 87.25 | 87.74 | 10,306,567 | +0.39(+0.44%) |
Mar 05, 2018 | 86.00 | 87.49 | 85.71 | 87.35 | 10,122,394 | +1.17(+1.35%) |
Mar 02, 2018 | 86.08 | 86.60 | 84.80 | 86.19 | 8,558,599 | -0.31(-0.36%) |
Mar 01, 2018 | 86.10 | 87.93 | 85.67 | 86.50 | 9,736,346 | +0.09(+0.11%) |
Feb 28, 2018 | 88.80 | 89.14 | 86.37 | 86.40 | 9,625,117 | -1.30(-1.49%) |
Feb 27, 2018 | 88.68 | 89.59 | 87.71 | 87.71 | 7,848,379 | -0.76(-0.86%) |
Feb 26, 2018 | 87.38 | 88.52 | 87.12 | 88.47 | 9,592,718 | +1.55(+1.79%) |
Feb 23, 2018 | 85.28 | 87.04 | 85.11 | 86.92 | 8,368,038 | +2.08(+2.46%) |
Feb 22, 2018 | 84.84 | 9,627,721 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.80 | 86.51 | 84.20 | 84.20 | 8,918,839 | -1.48(-1.73%) |
Feb 20, 2018 | 86.68 | 86.91 | 85.37 | 85.68 | 8,680,196 | -0.90(-1.03%) |
Feb 16, 2018 | 86.57 | 86.57 | 86.57 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.13 | 87.25 | 86.15 | 86.87 | 6,998,467 | +0.02(+0.02%) |
Feb 14, 2018 | 86.00 | 87.18 | 85.15 | 86.86 | 9,193,426 | +0.26(+0.30%) |
Feb 13, 2018 | 86.64 | 86.84 | 85.50 | 86.60 | 9,239,458 | -0.53(-0.61%) |
Feb 12, 2018 | 87.75 | 88.56 | 86.31 | 87.13 | 10,933,790 | +0.37(+0.42%) |
Feb 09, 2018 | 86.64 | 87.62 | 83.70 | 86.76 | 14,288,811 | +0.92(+1.07%) |
Feb 08, 2018 | 88.04 | 88.59 | 85.77 | 85.84 | 12,927,995 | -2.29(-2.59%) |
Feb 07, 2018 | 89.74 | 90.02 | 88.08 | 88.13 | 15,082,627 | -1.44(-1.61%) |
Feb 06, 2018 | 85.00 | 89.92 | 84.67 | 89.57 | 24,077,998 | +4.15(+4.86%) |
Feb 05, 2018 | 89.43 | 90.43 | 82.57 | 85.42 | 20,019,692 | -5.22(-5.76%) |
Feb 02, 2018 | 94.75 | 94.75 | 89.92 | 90.64 | 17,245,580 | -5.34(-5.57%) |
Feb 01, 2018 | 96.01 | 96.03 | 94.83 | 95.99 | 10,221,438 | +0.17(+0.18%) |
Jan 31, 2018 | 95.87 | 96.17 | 94.82 | 95.82 | 12,593,602 | +0.09(+0.10%) |
Jan 30, 2018 | 97.55 | 97.85 | 95.70 | 95.73 | 10,573,368 | -2.48(-2.53%) |
Jan 29, 2018 | 99.42 | 100.58 | 98.09 | 98.21 | 8,307,279 | -2.07(-2.07%) |
Jan 26, 2018 | 99.92 | 100.71 | 99.66 | 100.28 | 8,255,532 | +0.41(+0.41%) |
Jan 25, 2018 | 100.72 | 100.80 | 99.63 | 99.87 | 6,013,949 | -0.57(-0.56%) |
Jan 24, 2018 | 100.43 | 101.41 | 100.19 | 100.44 | 8,770,400 | +0.28(+0.28%) |
Jan 23, 2018 | 101.19 | 101.33 | 99.93 | 100.15 | 7,516,237 | -1.18(-1.16%) |
Jan 22, 2018 | 100.37 | 101.33 | 100.35 | 101.33 | 6,824,015 | +0.96(+0.96%) |
Jan 19, 2018 | 100.77 | 100.90 | 99.53 | 100.37 | 7,913,252 | -0.22(-0.22%) |
Jan 18, 2018 | 101.17 | 101.28 | 100.16 | 100.59 | 7,704,069 | -0.59(-0.58%) |
Jan 17, 2018 | 101.05 | 101.51 | 100.11 | 101.18 | 7,368,698 | +0.27(+0.26%) |
Jan 16, 2018 | 102.18 | 102.22 | 100.59 | 100.91 | 8,058,626 | -1.21(-1.19%) |
Jan 12, 2018 | 102.12 | 102.12 | 102.12 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.55 | 101.89 | 98.42 | 101.34 | 15,227,502 | +2.99(+3.04%) |
Jan 10, 2018 | 98.42 | 98.35 | 6,923,299 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.17 | 98.56 | 97.68 | 97.72 | 5,785,332 | -0.53(-0.54%) |
Jan 08, 2018 | 97.74 | 98.33 | 97.56 | 98.25 | 6,313,601 | +0.48(+0.49%) |
Jan 05, 2018 | 97.82 | 97.92 | 97.16 | 97.77 | 5,480,394 | -0.16(-0.16%) |
Jan 04, 2018 | 97.81 | 98.11 | 97.25 | 97.93 | 6,015,324 | -0.31(-0.31%) |
Jan 03, 2018 | 97.43 | 98.56 | 97.00 | 98.23 | 7,594,119 | +0.71(+0.73%) |
Jan 02, 2018 | 96.09 | 97.64 | 95.99 | 97.52 | 7,360,542 | +1.83(+1.91%) |
Dec 29, 2017 | 95.70 | 95.70 | 95.70 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.08 | 96.23 | 95.77 | 95.99 | 2,867,368 | +0.02(+0.02%) |
Dec 27, 2017 | 96.28 | 96.47 | 95.65 | 95.97 | 4,515,582 | -0.33(-0.34%) |
Dec 26, 2017 | 95.73 | 96.42 | 95.59 | 96.30 | 4,380,021 | +0.76(+0.80%) |
Dec 22, 2017 | 95.44 | 96.05 | 95.23 | 95.53 | 6,194,499 | +0.12(+0.13%) |
Dec 21, 2017 | 92.79 | 95.82 | 92.55 | 95.41 | 13,223,586 | +3.00(+3.25%) |
Dec 20, 2017 | 91.94 | 92.72 | 91.46 | 92.41 | 8,220,824 | +0.80(+0.88%) |
Dec 19, 2017 | 91.97 | 92.30 | 91.35 | 91.61 | 6,016,892 | +0.11(+0.12%) |
Dec 18, 2017 | 91.67 | 92.71 | 91.44 | 91.50 | 6,088,577 | -0.02(-0.03%) |
Dec 15, 2017 | 92.06 | 92.09 | 91.35 | 91.52 | 14,687,115 | +0.15(+0.17%) |
Dec 14, 2017 | 91.58 | 91.94 | 91.35 | 91.37 | 4,888,686 | -0.31(-0.33%) |
Dec 13, 2017 | 91.29 | 91.86 | 90.72 | 91.67 | 5,755,527 | +0.19(+0.21%) |
Dec 12, 2017 | 91.48 | 92.29 | 91.39 | 91.48 | 5,625,538 | -0.57(-0.61%) |
Dec 11, 2017 | 91.95 | 92.58 | 91.82 | 92.05 | 7,757,277 | +0.38(+0.42%) |
Dec 08, 2017 | 91.70 | 91.91 | 91.04 | 91.67 | 5,392,720 | +0.22(+0.24%) |
Dec 07, 2017 | 91.35 | 91.80 | 90.93 | 91.45 | 6,421,322 | +0.02(+0.02%) |
Dec 06, 2017 | 91.72 | 92.40 | 91.36 | 91.43 | 6,348,117 | -0.60(-0.65%) |
Dec 05, 2017 | 92.14 | 92.80 | 91.84 | 92.03 | 5,730,647 | -0.34(-0.37%) |
Dec 04, 2017 | 91.58 | 93.49 | 91.25 | 92.37 | 9,636,742 | +1.02(+1.11%) |
Dec 01, 2017 | 91.58 | 92.08 | 91.05 | 91.35 | 8,937,990 | +0.40(+0.44%) |
Nov 30, 2017 | 89.63 | 91.08 | 89.61 | 90.96 | 10,330,311 | +1.38(+1.54%) |
Nov 29, 2017 | 88.82 | 89.63 | 88.54 | 89.57 | 4,789,076 | +0.56(+0.63%) |
Nov 28, 2017 | 88.61 | 89.29 | 88.47 | 89.01 | 5,238,926 | +0.66(+0.74%) |
Nov 27, 2017 | 88.56 | 88.69 | 88.09 | 88.36 | 5,874,317 | -0.70(-0.79%) |
Nov 24, 2017 | 89.09 | 89.32 | 88.91 | 89.06 | 2,281,738 | +0.46(+0.52%) |
Nov 22, 2017 | 88.28 | 89.27 | 88.15 | 88.60 | 5,168,727 | +0.57(+0.64%) |
Nov 21, 2017 | 88.01 | 88.56 | 87.84 | 88.04 | 6,007,889 | +0.34(+0.39%) |
Nov 20, 2017 | 87.73 | 87.93 | 87.48 | 87.69 | 6,062,459 | +0.01(+0.01%) |
Nov 17, 2017 | 87.65 | 87.90 | 87.07 | 87.68 | 5,674,337 | +0.11(+0.12%) |
Nov 16, 2017 | 88.10 | 88.53 | 87.43 | 87.58 | 7,703,712 | -0.61(-0.69%) |
Nov 15, 2017 | 88.01 | 88.78 | 87.90 | 88.19 | 7,091,839 | -0.36(-0.40%) |
Nov 14, 2017 | 88.47 | 88.80 | 88.04 | 88.55 | 9,238,478 | -0.23(-0.26%) |
Nov 13, 2017 | 88.77 | 89.18 | 88.36 | 88.78 | 5,650,009 | +0.04(+0.04%) |
Nov 10, 2017 | 88.39 | 88.84 | 87.92 | 88.74 | 6,809,472 | -0.05(-0.05%) |
Nov 09, 2017 | 87.77 | 88.98 | 87.56 | 88.79 | 6,738,595 | +0.43(+0.49%) |
Nov 08, 2017 | 88.44 | 88.72 | 87.77 | 88.36 | 6,724,893 | -0.43(-0.49%) |
Nov 07, 2017 | 88.89 | 89.36 | 88.21 | 88.79 | 6,892,034 | +0.15(+0.17%) |
Nov 06, 2017 | 87.37 | 88.72 | 87.08 | 88.64 | 7,856,010 | +1.55(+1.78%) |
Nov 03, 2017 | 87.45 | 87.66 | 86.89 | 87.08 | 5,416,306 | -0.26(-0.29%) |
Nov 02, 2017 | 88.01 | 88.20 | 86.87 | 87.34 | 5,717,064 | -0.43(-0.49%) |
Nov 01, 2017 | 88.08 | 88.58 | 87.36 | 87.77 | 6,642,232 | +0.01(+0.01%) |
Oct 31, 2017 | 86.67 | 88.14 | 86.20 | 87.76 | 9,447,677 | +1.14(+1.31%) |
Oct 30, 2017 | 85.70 | 87.17 | 85.46 | 86.63 | 9,926,976 | +0.64(+0.75%) |
Oct 27, 2017 | 87.95 | 88.15 | 85.25 | 85.99 | 19,191,678 | -3.71(-4.14%) |
Oct 26, 2017 | 89.95 | 90.12 | 89.47 | 89.70 | 5,403,651 | +0.00(+0.00%) |
Oct 25, 2017 | 90.12 | 90.45 | 89.47 | 89.70 | 6,011,458 | -0.60(-0.66%) |
Oct 24, 2017 | 90.48 | 90.82 | 90.17 | 90.29 | 5,905,639 | +0.23(+0.25%) |
Oct 23, 2017 | 89.91 | 90.35 | 89.70 | 90.07 | 5,113,310 | +0.22(+0.24%) |
Oct 20, 2017 | 89.82 | 89.95 | 89.42 | 89.85 | 6,502,279 | +0.33(+0.37%) |
Oct 19, 2017 | 89.41 | 89.92 | 89.33 | 89.51 | 6,043,263 | +0.04(+0.04%) |
Oct 18, 2017 | 90.42 | 90.89 | 89.36 | 89.48 | 7,269,235 | -1.57(-1.72%) |
Oct 17, 2017 | 91.05 | 91.44 | 90.75 | 91.04 | 6,396,690 | +0.07(+0.07%) |
Oct 16, 2017 | 90.76 | 91.55 | 90.45 | 90.98 | 7,263,253 | +0.73(+0.81%) |
Oct 13, 2017 | 90.72 | 90.88 | 90.20 | 90.24 | 6,127,023 | +0.02(+0.02%) |
Oct 12, 2017 | 89.73 | 90.61 | 89.60 | 90.23 | 5,188,848 | -0.14(-0.16%) |
Oct 11, 2017 | 90.28 | 90.51 | 89.80 | 90.37 | 5,184,300 | +0.40(+0.45%) |
Oct 10, 2017 | 89.67 | 90.74 | 89.58 | 89.97 | 7,504,203 | +0.83(+0.93%) |
Oct 09, 2017 | 88.86 | 89.42 | 88.61 | 89.14 | 3,897,913 | +0.51(+0.58%) |
Oct 06, 2017 | 89.33 | 89.48 | 88.45 | 88.63 | 4,665,607 | -1.17(-1.31%) |
Oct 05, 2017 | 88.95 | 89.89 | 88.86 | 89.80 | 7,224,099 | +0.76(+0.85%) |
Oct 04, 2017 | 89.23 | 89.26 | 88.70 | 89.04 | 4,546,917 | -0.18(-0.20%) |
Oct 03, 2017 | 88.67 | 89.55 | 88.61 | 89.23 | 5,139,476 | +0.30(+0.33%) |
Oct 02, 2017 | 88.17 | 89.20 | 87.49 | 88.93 | 5,658,993 | -0.05(-0.06%) |
Sep 29, 2017 | 88.73 | 89.00 | 88.40 | 88.98 | 6,436,955 | -0.09(-0.10%) |
Sep 28, 2017 | 88.73 | 89.46 | 88.67 | 89.08 | 6,534,728 | +0.13(+0.14%) |
Sep 27, 2017 | 88.43 | 88.95 | 5,185,222 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.20 | 89.38 | 88.79 | 89.00 | 6,436,317 | -0.36(-0.40%) |
Sep 25, 2017 | 88.78 | 89.61 | 88.62 | 89.36 | 7,896,791 | +0.53(+0.60%) |
Sep 22, 2017 | 88.16 | 89.23 | 88.05 | 88.83 | 7,007,763 | +0.62(+0.70%) |
Sep 21, 2017 | 88.01 | 88.24 | 87.72 | 88.20 | 5,723,578 | +0.08(+0.09%) |
Sep 20, 2017 | 88.23 | 88.72 | 88.00 | 88.13 | 7,101,655 | +0.02(+0.03%) |
Sep 19, 2017 | 87.28 | 88.17 | 87.23 | 88.11 | 8,170,588 | +0.87(+1.00%) |
Sep 18, 2017 | 86.65 | 87.26 | 86.58 | 87.23 | 6,542,363 | +0.42(+0.49%) |
Sep 15, 2017 | 86.96 | 87.02 | 86.05 | 86.81 | 11,074,319 | +0.14(+0.16%) |
Sep 14, 2017 | 86.53 | 87.35 | 86.47 | 86.67 | 7,683,817 | +0.20(+0.24%) |
Sep 13, 2017 | 85.19 | 86.58 | 85.03 | 86.47 | 7,776,489 | +1.28(+1.50%) |
Sep 12, 2017 | 85.44 | 85.54 | 84.71 | 85.19 | 6,747,658 | -0.02(-0.03%) |
Sep 11, 2017 | 84.69 | 85.25 | 84.46 | 85.21 | 7,887,360 | +1.32(+1.57%) |
Sep 08, 2017 | 84.51 | 84.63 | 83.71 | 83.90 | 5,325,546 | -0.77(-0.91%) |
Sep 07, 2017 | 84.96 | 85.46 | 84.33 | 84.67 | 7,840,564 | +0.01(+0.01%) |
Sep 06, 2017 | 83.30 | 84.99 | 83.15 | 84.66 | 11,325,124 | +1.78(+2.15%) |
Sep 05, 2017 | 82.82 | 83.50 | 82.32 | 82.88 | 7,282,659 | +0.52(+0.63%) |