Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 101.48 | 103.19 | 99.99 | 101.80 | 68,425 | +0.08(+0.08%) |
Aug 31, 2017 | 101.70 | 102.86 | 100.47 | 101.72 | 91,143 | -0.17(-0.17%) |
Aug 30, 2017 | 99.48 | 102.55 | 99.48 | 101.89 | 84,197 | +2.68(+2.70%) |
Aug 29, 2017 | 96.80 | 99.45 | 96.80 | 99.21 | 57,936 | +1.53(+1.57%) |
Aug 28, 2017 | 96.41 | 97.99 | 95.99 | 97.68 | 39,620 | +1.88(+1.96%) |
Aug 25, 2017 | 98.85 | 99.30 | 95.75 | 95.80 | 31,558 | -3.22(-3.25%) |
Aug 24, 2017 | 100.52 | 101.53 | 98.90 | 99.02 | 62,135 | -1.36(-1.35%) |
Aug 23, 2017 | 99.58 | 101.20 | 98.80 | 100.38 | 33,165 | +0.79(+0.79%) |
Aug 22, 2017 | 99.45 | 100.37 | 98.35 | 99.59 | 60,451 | +0.20(+0.20%) |
Aug 21, 2017 | 97.27 | 100.67 | 96.08 | 99.39 | 65,908 | +1.60(+1.64%) |
Aug 18, 2017 | 97.83 | 98.02 | 96.53 | 97.79 | 46,232 | -0.80(-0.81%) |
Aug 17, 2017 | 98.66 | 99.37 | 98.19 | 98.59 | 49,740 | -0.01(-0.01%) |
Aug 16, 2017 | 98.35 | 98.99 | 96.81 | 98.60 | 40,066 | +0.93(+0.95%) |
Aug 15, 2017 | 96.92 | 98.59 | 96.42 | 97.67 | 40,547 | +0.99(+1.02%) |
Aug 14, 2017 | 96.34 | 97.27 | 95.25 | 96.68 | 47,672 | +1.04(+1.09%) |
Aug 11, 2017 | 95.79 | 97.43 | 95.64 | 95.64 | 31,883 | -0.25(-0.26%) |
Aug 10, 2017 | 97.24 | 97.62 | 95.50 | 95.89 | 38,473 | -2.15(-2.19%) |
Aug 09, 2017 | 102.00 | 102.00 | 97.09 | 98.04 | 74,560 | -3.62(-3.56%) |
Aug 08, 2017 | 100.30 | 102.65 | 99.02 | 101.66 | 52,324 | +1.27(+1.27%) |
Aug 07, 2017 | 98.77 | 101.39 | 97.84 | 100.39 | 44,635 | +1.64(+1.66%) |
Aug 04, 2017 | 99.79 | 95.03 | 98.75 | 94,139 | +1.57(+1.62%) | |
Aug 03, 2017 | 101.28 | 101.69 | 96.52 | 97.18 | 84,895 | -4.10(-4.05%) |
Aug 02, 2017 | 110.22 | 111.93 | 100.08 | 101.28 | 104,967 | -8.14(-7.44%) |
Aug 01, 2017 | 110.26 | 113.20 | 107.77 | 109.42 | 92,122 | -0.12(-0.11%) |
Jul 31, 2017 | 115.00 | 106.20 | 109.54 | 184,424 | +2.74(+2.57%) | |
Jul 28, 2017 | 104.33 | 106.95 | 102.50 | 106.80 | 82,078 | +2.37(+2.27%) |
Jul 27, 2017 | 105.00 | 105.98 | 102.03 | 104.43 | 101,999 | +0.10(+0.10%) |
Jul 26, 2017 | 103.34 | 104.65 | 102.67 | 104.33 | 46,328 | +1.02(+0.99%) |
Jul 25, 2017 | 103.94 | 104.52 | 103.00 | 103.31 | 48,965 | +0.22(+0.21%) |
Jul 24, 2017 | 100.38 | 104.23 | 99.79 | 103.09 | 66,557 | +2.92(+2.92%) |
Jul 21, 2017 | 102.52 | 102.65 | 99.99 | 100.17 | 42,473 | -1.24(-1.22%) |
Jul 20, 2017 | 101.37 | 101.73 | 100.47 | 101.41 | 27,287 | +0.34(+0.34%) |
Jul 19, 2017 | 101.59 | 102.25 | 100.01 | 101.07 | 34,606 | +0.16(+0.16%) |
Jul 18, 2017 | 102.14 | 104.04 | 100.91 | 100.91 | 40,350 | -1.62(-1.58%) |
Jul 17, 2017 | 101.37 | 102.86 | 100.77 | 102.53 | 36,161 | +1.75(+1.73%) |
Jul 14, 2017 | 100.18 | 101.92 | 100.18 | 100.78 | 25,273 | +0.22(+0.22%) |
Jul 13, 2017 | 101.61 | 103.19 | 99.56 | 100.56 | 59,761 | -1.06(-1.04%) |
Jul 12, 2017 | 106.00 | 107.33 | 101.58 | 101.62 | 153,517 | -3.97(-3.76%) |
Jul 11, 2017 | 103.20 | 105.83 | 102.81 | 105.59 | 80,301 | +2.79(+2.71%) |
Jul 10, 2017 | 103.47 | 103.91 | 101.45 | 102.80 | 69,828 | -0.42(-0.41%) |
Jul 07, 2017 | 103.02 | 104.87 | 102.28 | 103.22 | 79,058 | +0.93(+0.91%) |
Jul 06, 2017 | 101.85 | 103.12 | 100.42 | 102.29 | 55,598 | -0.47(-0.46%) |
Jul 05, 2017 | 102.01 | 103.70 | 102.01 | 102.76 | 67,473 | +0.92(+0.90%) |
Jul 03, 2017 | 102.00 | 103.36 | 99.05 | 101.84 | 54,525 | -0.23(-0.23%) |
Jun 30, 2017 | 103.78 | 100.05 | 102.07 | 129,170 | +1.93(+1.93%) | |
Jun 29, 2017 | 100.90 | 100.90 | 98.10 | 100.14 | 91,683 | -0.58(-0.58%) |
Jun 28, 2017 | 94.88 | 100.75 | 94.88 | 100.72 | 86,003 | +6.62(+7.04%) |
Jun 27, 2017 | 97.13 | 98.35 | 93.81 | 94.10 | 42,836 | -3.02(-3.11%) |
Jun 26, 2017 | 97.80 | 98.77 | 96.90 | 97.12 | 51,664 | -0.38(-0.39%) |
Jun 23, 2017 | 97.92 | 99.44 | 97.19 | 97.50 | 89,793 | -1.11(-1.13%) |
Jun 22, 2017 | 98.84 | 101.00 | 96.68 | 98.61 | 70,616 | +0.36(+0.37%) |
Jun 21, 2017 | 95.81 | 99.15 | 95.81 | 98.25 | 59,395 | +2.59(+2.71%) |
Jun 20, 2017 | 93.92 | 96.90 | 93.89 | 95.66 | 46,245 | +1.81(+1.93%) |
Jun 19, 2017 | 92.99 | 95.63 | 92.99 | 93.85 | 46,772 | +1.32(+1.43%) |
Jun 16, 2017 | 94.22 | 95.97 | 91.64 | 92.53 | 120,263 | -2.41(-2.54%) |
Jun 15, 2017 | 95.03 | 96.70 | 94.57 | 94.94 | 52,917 | -1.29(-1.34%) |
Jun 14, 2017 | 94.34 | 96.53 | 94.26 | 96.23 | 44,237 | +2.31(+2.46%) |
Jun 13, 2017 | 94.04 | 95.98 | 92.88 | 93.92 | 62,619 | +0.26(+0.28%) |
Jun 12, 2017 | 95.53 | 96.39 | 92.58 | 93.66 | 76,265 | -1.40(-1.47%) |
Jun 09, 2017 | 97.85 | 100.35 | 94.65 | 95.06 | 58,545 | -2.66(-2.72%) |
Jun 08, 2017 | 93.75 | 98.80 | 93.75 | 97.72 | 91,195 | +3.71(+3.95%) |
Jun 07, 2017 | 93.80 | 95.79 | 93.67 | 94.01 | 55,153 | +0.35(+0.37%) |
Jun 06, 2017 | 94.45 | 96.52 | 93.31 | 93.66 | 72,536 | -0.87(-0.92%) |
Jun 05, 2017 | 96.56 | 97.08 | 94.00 | 94.53 | 88,677 | -2.07(-2.14%) |
Jun 02, 2017 | 98.49 | 99.50 | 95.97 | 96.60 | 87,879 | -1.54(-1.57%) |
Jun 01, 2017 | 99.87 | 101.86 | 97.32 | 98.14 | 138,525 | -0.52(-0.53%) |
May 31, 2017 | 97.60 | 98.98 | 96.13 | 98.66 | 163,444 | +1.51(+1.55%) |
May 30, 2017 | 96.78 | 97.88 | 95.35 | 97.15 | 56,044 | -0.25(-0.26%) |
May 26, 2017 | 98.08 | 98.98 | 96.94 | 97.40 | 44,231 | -0.57(-0.58%) |
May 25, 2017 | 99.99 | 99.99 | 97.55 | 97.97 | 53,946 | -1.78(-1.78%) |
May 24, 2017 | 97.57 | 101.29 | 97.36 | 99.75 | 120,090 | +1.69(+1.72%) |
May 23, 2017 | 96.55 | 98.93 | 95.73 | 98.06 | 40,246 | +1.72(+1.79%) |
May 22, 2017 | 95.31 | 97.67 | 95.15 | 96.34 | 69,004 | +0.58(+0.61%) |
May 19, 2017 | 95.80 | 97.06 | 95.01 | 95.76 | 52,073 | -0.46(-0.48%) |
May 18, 2017 | 95.82 | 97.26 | 94.66 | 96.22 | 48,550 | +0.32(+0.33%) |
May 17, 2017 | 96.71 | 97.39 | 94.91 | 95.90 | 78,158 | -1.61(-1.65%) |
May 16, 2017 | 95.05 | 98.28 | 95.05 | 97.51 | 68,907 | +1.94(+2.03%) |
May 15, 2017 | 94.21 | 96.55 | 94.21 | 95.57 | 52,739 | +0.34(+0.36%) |
May 12, 2017 | 94.87 | 97.39 | 93.45 | 95.23 | 77,615 | +0.30(+0.32%) |
May 11, 2017 | 95.62 | 98.04 | 94.27 | 94.93 | 65,413 | -1.22(-1.27%) |
May 10, 2017 | 98.50 | 99.30 | 95.38 | 96.15 | 83,915 | -2.10(-2.14%) |
May 09, 2017 | 93.73 | 98.26 | 93.00 | 98.25 | 96,711 | +4.64(+4.96%) |
May 08, 2017 | 91.89 | 93.73 | 90.36 | 93.61 | 118,410 | +1.91(+2.08%) |
May 05, 2017 | 89.91 | 92.00 | 87.01 | 91.70 | 133,445 | +1.50(+1.66%) |
May 04, 2017 | 90.00 | 92.03 | 89.04 | 90.20 | 90,786 | +0.35(+0.39%) |
May 03, 2017 | 94.64 | 95.98 | 89.07 | 89.85 | 212,043 | -4.73(-5.00%) |
May 02, 2017 | 107.42 | 107.42 | 88.31 | 94.58 | 637,462 | -15.66(-14.21%) |
May 01, 2017 | 108.51 | 110.25 | 106.06 | 110.24 | 123,512 | +1.99(+1.84%) |
Apr 28, 2017 | 104.85 | 108.84 | 103.05 | 108.25 | 120,843 | +3.03(+2.88%) |
Apr 27, 2017 | 108.16 | 108.41 | 104.53 | 105.22 | 79,467 | -2.91(-2.69%) |
Apr 26, 2017 | 107.58 | 109.18 | 106.50 | 108.13 | 87,698 | +0.55(+0.51%) |
Apr 25, 2017 | 107.79 | 109.17 | 106.54 | 107.58 | 56,949 | +0.18(+0.17%) |
Apr 24, 2017 | 106.22 | 109.10 | 106.17 | 107.40 | 91,551 | +2.23(+2.12%) |
Apr 21, 2017 | 104.57 | 105.57 | 104.16 | 105.17 | 64,829 | +0.44(+0.42%) |
Apr 20, 2017 | 103.59 | 104.97 | 102.66 | 104.73 | 59,814 | +1.82(+1.77%) |
Apr 19, 2017 | 102.24 | 103.55 | 101.03 | 102.91 | 71,746 | +1.16(+1.14%) |
Apr 18, 2017 | 102.28 | 103.00 | 101.25 | 101.75 | 43,396 | -0.08(-0.08%) |
Apr 17, 2017 | 101.55 | 104.47 | 101.35 | 101.83 | 49,928 | +0.19(+0.19%) |
Apr 13, 2017 | 100.51 | 102.12 | 97.57 | 101.64 | 60,512 | +0.62(+0.61%) |
Apr 12, 2017 | 100.70 | 101.77 | 99.12 | 101.02 | 56,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.73 | 101.87 | 99.14 | 101.17 | 82,284 | +0.44(+0.44%) |
Apr 10, 2017 | 103.23 | 104.34 | 100.36 | 100.73 | 91,189 | -2.37(-2.30%) |
Apr 07, 2017 | 103.39 | 104.33 | 102.20 | 103.10 | 79,484 | -1.30(-1.25%) |
Apr 06, 2017 | 103.50 | 104.95 | 101.80 | 104.40 | 112,727 | +0.70(+0.68%) |
Apr 05, 2017 | 106.02 | 107.18 | 102.52 | 103.70 | 137,706 | -2.21(-2.09%) |
Apr 04, 2017 | 102.07 | 106.19 | 102.07 | 105.91 | 195,317 | +3.78(+3.70%) |