Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.33 | 91.39 | 90.15 | 90.82 | 1,300,454 | +0.85(+0.94%) |
May 30, 2018 | 90.30 | 90.73 | 89.62 | 89.97 | 883,918 | -0.02(-0.02%) |
May 29, 2018 | 90.39 | 91.87 | 88.59 | 89.99 | 1,271,199 | -0.96(-1.06%) |
May 25, 2018 | 90.95 | 90.95 | 90.95 | 0 | +0.33(+0.36%) | |
May 24, 2018 | 91.16 | 92.15 | 90.12 | 90.62 | 819,051 | +0.40(+0.44%) |
May 23, 2018 | 89.54 | 92.65 | 89.33 | 90.22 | 846,343 | -0.17(-0.19%) |
May 22, 2018 | 90.13 | 91.18 | 89.81 | 90.39 | 593,833 | +0.18(+0.20%) |
May 21, 2018 | 91.02 | 92.25 | 89.30 | 90.21 | 899,336 | +0.31(+0.34%) |
May 18, 2018 | 90.04 | 91.48 | 89.82 | 89.90 | 669,538 | -0.52(-0.58%) |
May 17, 2018 | 89.79 | 91.42 | 88.71 | 90.42 | 1,348,923 | +0.16(+0.18%) |
May 16, 2018 | 91.50 | 91.75 | 89.81 | 90.26 | 1,520,979 | -1.19(-1.30%) |
May 15, 2018 | 91.60 | 91.75 | 89.73 | 91.45 | 947,329 | -1.46(-1.57%) |
May 14, 2018 | 91.95 | 94.48 | 91.87 | 92.91 | 1,212,601 | +1.21(+1.32%) |
May 11, 2018 | 92.61 | 92.99 | 89.30 | 91.70 | 2,228,039 | -1.02(-1.10%) |
May 10, 2018 | 91.90 | 94.52 | 91.00 | 92.72 | 2,493,673 | +2.88(+3.21%) |
May 09, 2018 | 94.50 | 94.50 | 86.60 | 89.84 | 4,470,135 | -10.14(-10.14%) |
May 08, 2018 | 99.35 | 100.38 | 98.38 | 99.98 | 1,226,121 | +1.37(+1.39%) |
May 07, 2018 | 95.00 | 99.70 | 95.00 | 98.61 | 1,503,487 | +4.48(+4.76%) |
May 04, 2018 | 92.78 | 94.83 | 91.96 | 94.13 | 819,260 | +0.25(+0.27%) |
May 03, 2018 | 94.53 | 94.90 | 92.69 | 93.88 | 773,334 | -1.08(-1.14%) |
May 02, 2018 | 95.24 | 96.70 | 94.69 | 94.96 | 622,640 | -0.05(-0.05%) |
May 01, 2018 | 95.00 | 95.91 | 93.87 | 95.01 | 542,558 | -0.53(-0.55%) |
Apr 30, 2018 | 94.73 | 96.25 | 94.11 | 95.54 | 767,883 | +1.25(+1.33%) |
Apr 27, 2018 | 95.26 | 95.33 | 93.25 | 94.29 | 393,905 | +1.08(+1.16%) |
Apr 26, 2018 | 93.03 | 93.70 | 92.14 | 93.21 | 374,829 | +1.59(+1.74%) |
Apr 25, 2018 | 93.02 | 93.17 | 89.79 | 91.62 | 864,102 | -1.21(-1.30%) |
Apr 24, 2018 | 96.17 | 97.01 | 91.67 | 92.83 | 807,714 | -2.51(-2.63%) |
Apr 23, 2018 | 96.91 | 96.91 | 95.12 | 95.34 | 696,076 | -0.66(-0.69%) |
Apr 20, 2018 | 95.25 | 96.32 | 94.16 | 96.00 | 826,250 | +0.70(+0.73%) |
Apr 19, 2018 | 94.79 | 95.70 | 94.05 | 95.30 | 421,581 | +0.51(+0.54%) |
Apr 18, 2018 | 96.74 | 97.84 | 94.35 | 94.79 | 877,599 | -1.47(-1.53%) |
Apr 17, 2018 | 95.26 | 96.73 | 94.26 | 96.26 | 1,019,056 | +1.45(+1.53%) |
Apr 16, 2018 | 93.37 | 95.50 | 93.21 | 94.81 | 737,176 | +1.44(+1.54%) |
Apr 13, 2018 | 99.47 | 99.66 | 92.20 | 93.37 | 2,681,642 | -5.45(-5.52%) |
Apr 12, 2018 | 101.01 | 101.29 | 98.29 | 98.82 | 659,468 | -1.70(-1.69%) |
Apr 11, 2018 | 100.74 | 101.87 | 100.11 | 100.52 | 603,193 | -0.72(-0.71%) |
Apr 10, 2018 | 101.00 | 101.74 | 99.50 | 101.24 | 949,855 | +3.72(+3.81%) |
Apr 09, 2018 | 98.00 | 100.30 | 97.40 | 97.52 | 826,127 | +0.84(+0.87%) |
Apr 06, 2018 | 97.64 | 99.71 | 96.27 | 96.68 | 739,131 | -2.63(-2.65%) |
Apr 05, 2018 | 101.10 | 102.67 | 98.23 | 99.31 | 966,314 | +0.00(+0.00%) |
Apr 04, 2018 | 96.57 | 99.41 | 96.02 | 99.31 | 1,102,797 | +0.21(+0.21%) |
Apr 03, 2018 | 99.97 | 101.86 | 98.23 | 99.10 | 994,784 | -0.38(-0.38%) |
Apr 02, 2018 | 102.51 | 102.89 | 98.62 | 99.48 | 842,508 | -4.79(-4.59%) |
Mar 29, 2018 | 104.27 | 104.27 | 104.27 | 0 | +4.54(+4.55%) | |
Mar 28, 2018 | 103.66 | 103.86 | 98.92 | 99.73 | 2,137,433 | -4.58(-4.39%) |
Mar 27, 2018 | 111.08 | 111.25 | 103.63 | 104.31 | 941,024 | -5.96(-5.40%) |
Mar 26, 2018 | 109.78 | 110.43 | 106.15 | 110.27 | 981,556 | +3.41(+3.19%) |
Mar 23, 2018 | 109.03 | 110.72 | 106.78 | 106.86 | 1,201,756 | -2.69(-2.46%) |
Mar 22, 2018 | 115.64 | 116.72 | 108.71 | 109.55 | 1,485,996 | -7.97(-6.78%) |
Mar 21, 2018 | 118.64 | 119.50 | 116.76 | 117.52 | 637,652 | -1.70(-1.43%) |
Mar 20, 2018 | 117.10 | 119.68 | 116.56 | 119.22 | 804,171 | +3.15(+2.71%) |
Mar 19, 2018 | 115.40 | 116.83 | 114.30 | 116.07 | 547,487 | -0.73(-0.63%) |
Mar 16, 2018 | 118.52 | 118.52 | 116.20 | 116.80 | 763,764 | -1.76(-1.48%) |
Mar 15, 2018 | 118.98 | 119.69 | 116.82 | 118.56 | 646,538 | +0.10(+0.08%) |
Mar 14, 2018 | 119.35 | 117.36 | 118.46 | 595,706 | +0.75(+0.64%) | |
Mar 13, 2018 | 119.29 | 119.62 | 116.14 | 117.71 | 1,083,678 | -1.16(-0.98%) |
Mar 12, 2018 | 122.47 | 123.33 | 118.65 | 118.87 | 969,888 | -3.04(-2.49%) |
Mar 09, 2018 | 123.00 | 123.31 | 120.64 | 121.91 | 846,470 | -0.03(-0.02%) |
Mar 08, 2018 | 123.16 | 123.77 | 120.74 | 121.94 | 716,275 | -0.98(-0.80%) |
Mar 07, 2018 | 119.50 | 123.23 | 119.03 | 122.92 | 1,044,526 | +1.50(+1.24%) |
Mar 06, 2018 | 118.51 | 121.59 | 118.32 | 121.42 | 1,004,471 | +3.80(+3.23%) |
Mar 05, 2018 | 116.70 | 118.88 | 116.16 | 117.62 | 768,800 | +0.12(+0.10%) |
Mar 02, 2018 | 112.99 | 117.58 | 111.55 | 117.50 | 796,610 | +2.95(+2.58%) |
Mar 01, 2018 | 116.90 | 117.50 | 113.53 | 114.55 | 855,199 | -2.38(-2.04%) |
Feb 28, 2018 | 117.88 | 118.10 | 115.76 | 116.93 | 872,250 | +0.28(+0.24%) |
Feb 27, 2018 | 118.60 | 119.87 | 116.30 | 116.65 | 1,182,839 | -2.08(-1.75%) |
Feb 26, 2018 | 122.39 | 124.60 | 117.67 | 118.73 | 1,727,639 | -3.07(-2.52%) |
Feb 23, 2018 | 116.58 | 121.91 | 116.38 | 121.80 | 1,546,561 | +6.34(+5.49%) |
Feb 22, 2018 | 117.05 | 117.89 | 115.03 | 115.46 | 779,068 | -1.07(-0.92%) |
Feb 21, 2018 | 116.94 | 119.45 | 116.50 | 116.53 | 991,897 | +0.65(+0.56%) |
Feb 20, 2018 | 114.58 | 116.77 | 114.58 | 115.88 | 869,671 | +0.93(+0.81%) |
Feb 16, 2018 | 114.95 | 114.95 | 114.95 | 0 | -3.90(-3.28%) | |
Feb 15, 2018 | 118.60 | 121.03 | 117.97 | 118.85 | 1,359,554 | +1.30(+1.11%) |
Feb 14, 2018 | 112.30 | 118.50 | 112.30 | 117.55 | 1,638,691 | +5.30(+4.72%) |
Feb 13, 2018 | 110.00 | 114.99 | 109.02 | 112.25 | 1,991,773 | +6.51(+6.16%) |
Feb 12, 2018 | 105.83 | 107.10 | 104.01 | 105.74 | 1,176,267 | +1.36(+1.30%) |
Feb 09, 2018 | 102.60 | 105.50 | 100.33 | 104.38 | 1,501,887 | +3.22(+3.18%) |
Feb 08, 2018 | 110.42 | 101.11 | 101.16 | 1,207,779 | -6.54(-6.07%) | |
Feb 07, 2018 | 108.08 | 109.72 | 108.92 | 107.70 | 1,159,333 | -1.22(-1.12%) |
Feb 06, 2018 | 110.60 | 103.87 | 108.92 | 1,243,614 | -0.02(-0.02%) | |
Feb 05, 2018 | 111.35 | 114.49 | 107.92 | 108.94 | 1,347,340 | -3.63(-3.22%) |
Feb 02, 2018 | 116.86 | 117.54 | 112.21 | 112.57 | 1,026,660 | -5.97(-5.04%) |
Feb 01, 2018 | 115.52 | 120.92 | 115.24 | 118.54 | 804,221 | +1.29(+1.10%) |
Jan 31, 2018 | 117.29 | 119.00 | 116.75 | 117.25 | 589,024 | +2.09(+1.81%) |
Jan 30, 2018 | 116.53 | 117.23 | 114.27 | 115.16 | 1,139,461 | -3.82(-3.21%) |
Jan 29, 2018 | 120.00 | 121.32 | 117.48 | 118.98 | 864,554 | -3.21(-2.63%) |
Jan 26, 2018 | 120.00 | 122.93 | 119.90 | 122.19 | 798,625 | +3.72(+3.14%) |
Jan 25, 2018 | 118.47 | 119.08 | 115.92 | 118.47 | 703,106 | +0.45(+0.38%) |
Jan 24, 2018 | 120.95 | 121.66 | 116.24 | 118.02 | 948,945 | -1.76(-1.47%) |
Jan 23, 2018 | 119.83 | 120.31 | 118.59 | 119.78 | 622,587 | +0.68(+0.57%) |
Jan 22, 2018 | 120.06 | 118.61 | 119.10 | 893,343 | -0.96(-0.80%) | |
Jan 19, 2018 | 120.00 | 121.92 | 119.82 | 120.06 | 683,572 | +0.43(+0.36%) |
Jan 18, 2018 | 118.72 | 120.40 | 117.03 | 119.63 | 968,372 | +0.67(+0.56%) |
Jan 17, 2018 | 113.59 | 119.60 | 113.34 | 118.96 | 1,356,968 | +6.99(+6.24%) |
Jan 16, 2018 | 114.87 | 115.97 | 111.32 | 111.97 | 1,454,084 | -1.03(-0.91%) |
Jan 12, 2018 | 113.00 | 113.00 | 113.00 | 0 | +0.17(+0.15%) | |
Jan 11, 2018 | 113.26 | 114.03 | 112.54 | 112.83 | 403,318 | +0.01(+0.01%) |
Jan 10, 2018 | 113.48 | 112.82 | 439,255 | -0.37(-0.33%) | ||
Jan 09, 2018 | 113.21 | 113.60 | 110.35 | 113.19 | 530,488 | +0.55(+0.49%) |
Jan 08, 2018 | 111.94 | 114.04 | 111.94 | 112.64 | 576,724 | +0.23(+0.20%) |
Jan 05, 2018 | 110.84 | 112.65 | 109.79 | 112.41 | 616,115 | +2.63(+2.40%) |
Jan 04, 2018 | 110.61 | 112.49 | 108.56 | 109.78 | 561,711 | +0.09(+0.08%) |
Jan 03, 2018 | 108.72 | 110.92 | 107.94 | 109.69 | 1,007,990 | +1.26(+1.16%) |
Jan 02, 2018 | 102.39 | 108.75 | 102.05 | 108.43 | 1,407,747 | +8.12(+8.09%) |
Dec 29, 2017 | 100.31 | 100.31 | 100.31 | 0 | -2.29(-2.23%) | |
Dec 28, 2017 | 104.72 | 105.24 | 102.57 | 102.60 | 312,177 | -1.46(-1.40%) |
Dec 27, 2017 | 103.67 | 104.28 | 102.45 | 104.06 | 201,405 | +0.37(+0.36%) |
Dec 26, 2017 | 103.79 | 104.30 | 101.94 | 103.69 | 265,104 | -0.57(-0.55%) |
Dec 22, 2017 | 104.83 | 105.57 | 103.87 | 104.26 | 308,913 | -0.35(-0.33%) |
Dec 21, 2017 | 103.18 | 106.43 | 103.11 | 104.61 | 540,918 | +1.78(+1.73%) |
Dec 20, 2017 | 102.82 | 103.33 | 101.33 | 102.83 | 342,093 | +0.60(+0.59%) |
Dec 19, 2017 | 103.87 | 104.99 | 102.18 | 102.23 | 587,972 | -2.11(-2.02%) |
Dec 18, 2017 | 102.00 | 105.22 | 100.78 | 104.34 | 811,294 | +3.44(+3.41%) |
Dec 15, 2017 | 99.56 | 101.11 | 98.70 | 100.90 | 829,609 | +1.34(+1.35%) |
Dec 14, 2017 | 99.50 | 101.23 | 99.02 | 99.56 | 2,071,812 | -0.07(-0.07%) |
Dec 13, 2017 | 99.00 | 100.50 | 98.72 | 99.63 | 783,884 | +1.43(+1.46%) |
Dec 12, 2017 | 99.50 | 99.50 | 97.66 | 98.20 | 568,162 | -1.39(-1.40%) |
Dec 11, 2017 | 97.15 | 100.51 | 97.15 | 99.59 | 731,852 | +2.57(+2.65%) |
Dec 08, 2017 | 97.74 | 99.53 | 96.83 | 97.02 | 1,299,836 | +0.97(+1.01%) |
Dec 07, 2017 | 95.72 | 97.65 | 95.66 | 96.05 | 729,303 | +0.55(+0.58%) |
Dec 06, 2017 | 94.69 | 96.45 | 94.06 | 95.50 | 798,417 | -0.57(-0.59%) |
Dec 05, 2017 | 96.15 | 98.00 | 94.86 | 96.07 | 785,999 | -0.93(-0.96%) |
Dec 04, 2017 | 97.35 | 99.76 | 95.31 | 97.00 | 1,808,186 | +1.21(+1.26%) |
Dec 01, 2017 | 96.60 | 98.71 | 95.61 | 95.79 | 1,399,496 | -1.98(-2.03%) |
Nov 30, 2017 | 101.23 | 101.47 | 97.51 | 97.77 | 1,470,877 | -3.46(-3.42%) |
Nov 29, 2017 | 105.35 | 105.86 | 99.11 | 101.23 | 2,082,367 | -4.05(-3.85%) |
Nov 28, 2017 | 105.59 | 106.70 | 104.14 | 105.28 | 922,753 | -0.04(-0.04%) |
Nov 27, 2017 | 109.51 | 110.00 | 105.22 | 105.32 | 1,679,561 | -3.90(-3.57%) |
Nov 24, 2017 | 112.34 | 112.34 | 109.14 | 109.22 | 713,342 | -2.83(-2.53%) |
Nov 22, 2017 | 111.02 | 112.95 | 110.78 | 112.05 | 1,210,827 | +1.54(+1.39%) |
Nov 21, 2017 | 110.07 | 112.76 | 109.42 | 110.51 | 1,275,194 | +1.37(+1.26%) |
Nov 20, 2017 | 106.70 | 110.75 | 106.70 | 109.14 | 1,088,644 | +2.74(+2.58%) |
Nov 17, 2017 | 107.77 | 109.39 | 106.09 | 106.40 | 1,024,324 | -1.11(-1.03%) |
Nov 16, 2017 | 105.52 | 108.20 | 105.34 | 107.51 | 1,073,392 | +3.26(+3.13%) |
Nov 15, 2017 | 105.99 | 106.21 | 103.21 | 104.25 | 1,056,885 | -2.25(-2.11%) |
Nov 14, 2017 | 105.81 | 108.62 | 104.92 | 106.50 | 1,007,210 | +0.35(+0.33%) |
Nov 13, 2017 | 105.50 | 107.23 | 104.40 | 106.15 | 750,288 | +0.31(+0.29%) |
Nov 10, 2017 | 106.25 | 108.77 | 105.50 | 105.84 | 706,424 | -0.95(-0.89%) |
Nov 09, 2017 | 106.61 | 108.00 | 105.27 | 106.79 | 1,313,761 | -0.82(-0.76%) |
Nov 08, 2017 | 103.50 | 109.36 | 103.20 | 107.61 | 2,737,933 | +4.61(+4.48%) |
Nov 07, 2017 | 106.22 | 107.00 | 97.42 | 103.00 | 5,885,016 | -7.03(-6.39%) |
Nov 06, 2017 | 110.36 | 111.14 | 109.61 | 110.03 | 1,044,683 | +0.57(+0.52%) |
Nov 03, 2017 | 109.15 | 110.00 | 107.03 | 109.46 | 519,542 | +1.12(+1.03%) |
Nov 02, 2017 | 114.00 | 114.35 | 107.69 | 108.34 | 1,456,452 | -4.79(-4.23%) |
Nov 01, 2017 | 108.30 | 113.72 | 108.28 | 113.13 | 1,837,110 | +5.48(+5.09%) |
Oct 31, 2017 | 105.51 | 108.08 | 105.51 | 107.65 | 579,823 | +2.28(+2.16%) |
Oct 30, 2017 | 104.01 | 107.33 | 104.01 | 105.37 | 1,000,788 | +0.37(+0.35%) |
Oct 27, 2017 | 105.95 | 106.28 | 104.04 | 105.00 | 981,265 | -0.39(-0.37%) |
Oct 26, 2017 | 108.07 | 108.27 | 105.28 | 105.39 | 1,158,300 | -2.39(-2.22%) |
Oct 25, 2017 | 111.85 | 114.20 | 107.04 | 107.78 | 1,236,757 | -2.84(-2.57%) |
Oct 24, 2017 | 111.20 | 111.55 | 110.22 | 110.62 | 426,565 | -0.47(-0.42%) |
Oct 23, 2017 | 110.52 | 112.37 | 109.77 | 111.09 | 512,328 | +0.61(+0.55%) |
Oct 20, 2017 | 112.73 | 113.65 | 110.16 | 110.48 | 792,051 | -1.12(-1.00%) |
Oct 19, 2017 | 113.10 | 113.11 | 109.80 | 111.60 | 715,157 | -3.29(-2.86%) |
Oct 18, 2017 | 114.89 | 115.34 | 113.23 | 114.89 | 328,486 | +0.63(+0.55%) |
Oct 17, 2017 | 115.64 | 115.68 | 113.59 | 114.26 | 374,822 | -0.73(-0.63%) |
Oct 16, 2017 | 116.60 | 117.50 | 114.78 | 114.99 | 623,181 | -1.60(-1.37%) |
Oct 13, 2017 | 115.90 | 118.10 | 115.28 | 116.59 | 665,833 | +1.63(+1.42%) |
Oct 12, 2017 | 113.01 | 115.16 | 112.84 | 114.96 | 719,207 | +1.03(+0.90%) |
Oct 11, 2017 | 111.93 | 114.60 | 111.26 | 113.93 | 710,954 | +1.94(+1.73%) |
Oct 10, 2017 | 113.95 | 114.88 | 110.21 | 111.99 | 1,608,244 | -1.75(-1.54%) |
Oct 09, 2017 | 115.21 | 115.63 | 113.00 | 113.74 | 1,140,060 | -1.53(-1.33%) |
Oct 06, 2017 | 115.50 | 116.26 | 114.71 | 115.27 | 1,017,256 | -0.78(-0.67%) |
Oct 05, 2017 | 116.65 | 117.28 | 115.04 | 116.05 | 626,951 | -0.45(-0.39%) |
Oct 04, 2017 | 119.00 | 119.00 | 116.06 | 116.50 | 729,965 | -2.17(-1.83%) |
Oct 03, 2017 | 116.97 | 119.20 | 116.38 | 118.67 | 1,228,361 | +2.81(+2.43%) |
Oct 02, 2017 | 115.35 | 117.60 | 114.54 | 115.86 | 627,435 | +1.21(+1.06%) |
Sep 29, 2017 | 114.83 | 115.28 | 114.18 | 114.65 | 573,903 | +1.19(+1.05%) |
Sep 28, 2017 | 113.37 | 114.35 | 111.80 | 113.46 | 625,431 | -0.91(-0.80%) |
Sep 27, 2017 | 114.79 | 111.61 | 114.37 | 845,588 | +1.50(+1.33%) | |
Sep 26, 2017 | 112.64 | 115.91 | 112.04 | 112.87 | 628,671 | +1.30(+1.17%) |
Sep 25, 2017 | 114.02 | 114.63 | 109.78 | 111.57 | 1,109,610 | -4.11(-3.55%) |
Sep 22, 2017 | 114.48 | 115.94 | 114.01 | 115.68 | 530,306 | +0.27(+0.23%) |
Sep 21, 2017 | 116.85 | 116.92 | 112.23 | 115.41 | 964,870 | -1.18(-1.01%) |
Sep 20, 2017 | 117.14 | 117.14 | 114.27 | 116.59 | 847,305 | -0.44(-0.38%) |
Sep 19, 2017 | 116.68 | 118.25 | 113.58 | 117.03 | 1,071,062 | +1.97(+1.71%) |
Sep 18, 2017 | 117.78 | 117.95 | 114.64 | 115.06 | 1,435,082 | -1.27(-1.09%) |
Sep 15, 2017 | 116.81 | 118.13 | 116.25 | 116.33 | 2,928,781 | -1.09(-0.93%) |
Sep 14, 2017 | 116.84 | 118.72 | 115.60 | 117.42 | 1,072,251 | +0.34(+0.29%) |
Sep 13, 2017 | 116.50 | 118.85 | 115.60 | 117.08 | 1,186,980 | +0.63(+0.54%) |
Sep 12, 2017 | 115.48 | 116.70 | 114.22 | 116.45 | 1,015,859 | +2.48(+2.18%) |
Sep 11, 2017 | 112.00 | 114.94 | 111.40 | 113.97 | 1,047,238 | +2.81(+2.53%) |
Sep 08, 2017 | 111.55 | 113.88 | 110.28 | 111.16 | 1,067,797 | -0.86(-0.77%) |
Sep 07, 2017 | 108.44 | 113.30 | 107.70 | 112.02 | 1,455,408 | +3.63(+3.35%) |
Sep 06, 2017 | 106.23 | 109.71 | 106.01 | 108.39 | 1,493,951 | +2.55(+2.41%) |
Sep 05, 2017 | 104.75 | 107.53 | 103.65 | 105.84 | 1,082,518 | -0.82(-0.77%) |
Sep 01, 2017 | 102.35 | 107.74 | 102.05 | 106.66 | 1,517,589 | +4.83(+4.74%) |
Aug 31, 2017 | 99.56 | 102.33 | 98.81 | 101.83 | 991,091 | +2.38(+2.39%) |
Aug 30, 2017 | 98.70 | 100.04 | 97.55 | 99.45 | 526,353 | +1.38(+1.41%) |
Aug 29, 2017 | 96.36 | 98.81 | 96.15 | 98.07 | 725,927 | -0.02(-0.02%) |
Aug 28, 2017 | 101.30 | 101.36 | 96.32 | 98.09 | 1,099,993 | -2.59(-2.57%) |
Aug 25, 2017 | 104.17 | 104.71 | 100.26 | 100.68 | 891,193 | -3.24(-3.12%) |
Aug 24, 2017 | 103.65 | 105.62 | 102.66 | 103.92 | 920,791 | +0.06(+0.06%) |
Aug 23, 2017 | 99.79 | 104.44 | 98.88 | 103.86 | 1,116,189 | +2.99(+2.96%) |
Aug 22, 2017 | 99.24 | 101.07 | 98.53 | 100.87 | 960,749 | +1.64(+1.65%) |
Aug 21, 2017 | 98.63 | 100.95 | 98.18 | 99.23 | 913,938 | +0.83(+0.84%) |
Aug 18, 2017 | 98.11 | 98.82 | 95.83 | 98.40 | 691,266 | +0.24(+0.24%) |
Aug 17, 2017 | 98.54 | 99.46 | 97.21 | 98.16 | 689,226 | -0.59(-0.60%) |
Aug 16, 2017 | 97.50 | 99.24 | 97.50 | 98.75 | 599,173 | +2.00(+2.07%) |
Aug 15, 2017 | 98.13 | 99.33 | 96.72 | 96.75 | 976,460 | -2.16(-2.18%) |
Aug 14, 2017 | 97.22 | 99.09 | 96.58 | 98.91 | 1,100,848 | +3.62(+3.80%) |
Aug 11, 2017 | 93.64 | 96.20 | 91.61 | 95.29 | 1,411,097 | +0.89(+0.94%) |
Aug 10, 2017 | 98.78 | 98.78 | 93.58 | 94.40 | 1,427,223 | -5.60(-5.60%) |
Aug 09, 2017 | 97.24 | 100.27 | 92.31 | 100.00 | 2,987,565 | -0.07(-0.07%) |
Aug 08, 2017 | 102.29 | 102.35 | 99.16 | 100.07 | 1,847,150 | -0.26(-0.26%) |
Aug 07, 2017 | 97.25 | 100.78 | 97.16 | 100.33 | 2,337,671 | +4.21(+4.38%) |
Aug 04, 2017 | 98.00 | 95.54 | 96.12 | 1,053,786 | -0.14(-0.15%) | |
Aug 03, 2017 | 94.37 | 97.04 | 93.52 | 96.26 | 674,995 | +2.29(+2.44%) |
Aug 02, 2017 | 95.91 | 96.61 | 92.37 | 93.97 | 896,960 | -1.93(-2.01%) |
Aug 01, 2017 | 95.40 | 97.01 | 94.82 | 95.90 | 840,627 | +1.09(+1.15%) |
Jul 31, 2017 | 94.59 | 95.16 | 93.43 | 94.81 | 727,780 | +0.21(+0.22%) |
Jul 28, 2017 | 92.29 | 95.12 | 91.01 | 94.60 | 679,665 | +2.24(+2.43%) |
Jul 27, 2017 | 95.12 | 96.33 | 89.90 | 92.36 | 1,825,647 | -1.86(-1.97%) |
Jul 26, 2017 | 94.01 | 94.48 | 93.57 | 94.22 | 712,830 | -0.08(-0.08%) |
Jul 25, 2017 | 94.74 | 94.82 | 92.70 | 94.30 | 590,007 | -0.04(-0.04%) |
Jul 24, 2017 | 92.64 | 94.61 | 92.64 | 94.34 | 978,447 | +1.88(+2.03%) |
Jul 21, 2017 | 92.43 | 93.19 | 91.83 | 92.46 | 516,297 | -0.19(-0.21%) |
Jul 20, 2017 | 94.75 | 91.77 | 92.65 | 1,153,237 | -1.29(-1.37%) | |
Jul 19, 2017 | 94.72 | 95.49 | 93.53 | 93.94 | 834,188 | +0.30(+0.32%) |
Jul 18, 2017 | 91.80 | 93.70 | 90.00 | 93.64 | 804,828 | +1.79(+1.95%) |
Jul 17, 2017 | 93.92 | 95.17 | 91.51 | 91.85 | 1,004,711 | -1.40(-1.50%) |
Jul 14, 2017 | 93.23 | 94.48 | 93.20 | 93.25 | 745,865 | +0.62(+0.67%) |
Jul 13, 2017 | 92.50 | 94.13 | 91.92 | 92.63 | 1,081,354 | +0.41(+0.44%) |
Jul 12, 2017 | 88.98 | 92.50 | 88.65 | 92.22 | 1,569,606 | +4.04(+4.58%) |
Jul 11, 2017 | 87.18 | 88.35 | 86.78 | 88.18 | 595,907 | +1.29(+1.48%) |
Jul 10, 2017 | 86.71 | 88.22 | 86.50 | 86.89 | 474,005 | +0.27(+0.31%) |
Jul 07, 2017 | 85.78 | 87.75 | 85.35 | 86.62 | 709,036 | +1.48(+1.74%) |
Jul 06, 2017 | 84.53 | 85.98 | 84.14 | 85.14 | 418,636 | -0.30(-0.35%) |
Jul 05, 2017 | 86.40 | 87.88 | 85.20 | 85.44 | 787,159 | -0.42(-0.49%) |
Jul 03, 2017 | 85.50 | 85.98 | 84.12 | 85.86 | 414,219 | +0.89(+1.05%) |
Jun 30, 2017 | 85.13 | 85.84 | 83.66 | 84.97 | 589,204 | -0.42(-0.49%) |
Jun 29, 2017 | 85.92 | 86.93 | 84.27 | 85.39 | 876,002 | -1.36(-1.57%) |
Jun 28, 2017 | 85.37 | 86.79 | 83.41 | 86.75 | 799,264 | +1.78(+2.09%) |
Jun 27, 2017 | 86.41 | 87.45 | 84.79 | 84.97 | 951,299 | -1.65(-1.90%) |
Jun 26, 2017 | 88.32 | 89.00 | 85.59 | 86.62 | 981,172 | -0.99(-1.13%) |
Jun 23, 2017 | 86.98 | 87.61 | 942,038 | +0.12(+0.14%) | ||
Jun 22, 2017 | 85.80 | 89.09 | 84.50 | 87.49 | 3,667,053 | -4.44(-4.83%) |
Jun 21, 2017 | 89.03 | 92.20 | 88.61 | 91.93 | 1,166,410 | +3.50(+3.96%) |
Jun 20, 2017 | 88.51 | 89.86 | 87.84 | 88.43 | 645,079 | +0.04(+0.05%) |
Jun 19, 2017 | 87.32 | 89.10 | 87.10 | 88.39 | 1,207,842 | +2.48(+2.89%) |
Jun 16, 2017 | 86.28 | 87.03 | 85.38 | 85.91 | 996,196 | -0.38(-0.44%) |
Jun 15, 2017 | 84.29 | 86.82 | 83.40 | 86.29 | 1,368,161 | +0.39(+0.45%) |
Jun 14, 2017 | 87.88 | 88.37 | 85.20 | 85.90 | 1,274,016 | -0.92(-1.06%) |
Jun 13, 2017 | 87.81 | 89.25 | 85.89 | 86.82 | 1,147,670 | -0.31(-0.36%) |
Jun 12, 2017 | 86.03 | 89.30 | 85.28 | 87.13 | 1,625,602 | -0.52(-0.59%) |
Jun 09, 2017 | 89.47 | 90.91 | 85.67 | 87.65 | 2,561,560 | -1.82(-2.03%) |
Jun 08, 2017 | 95.80 | 96.50 | 87.36 | 89.47 | 4,538,053 | -4.14(-4.42%) |
Jun 07, 2017 | 90.97 | 94.41 | 90.50 | 93.61 | 2,703,664 | +3.30(+3.65%) |
Jun 06, 2017 | 93.22 | 93.69 | 90.02 | 90.31 | 1,985,320 | -1.83(-1.99%) |
Jun 05, 2017 | 92.86 | 93.89 | 91.21 | 92.14 | 2,028,336 | -4.36(-4.52%) |
Jun 02, 2017 | 98.45 | 99.20 | 95.65 | 96.50 | 1,467,595 | -1.11(-1.14%) |