Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.51 | 87.81 | 86.62 | 87.36 | 1,571,132 | -0.44(-0.50%) |
May 30, 2018 | 86.98 | 88.31 | 86.53 | 87.80 | 1,209,183 | +0.81(+0.93%) |
May 29, 2018 | 86.53 | 87.34 | 85.87 | 86.99 | 1,104,747 | +0.37(+0.43%) |
May 25, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.22(+0.25%) | |
May 24, 2018 | 86.88 | 87.13 | 85.67 | 86.40 | 1,004,093 | -0.26(-0.30%) |
May 23, 2018 | 86.53 | 87.21 | 86.07 | 86.66 | 1,208,381 | +0.22(+0.25%) |
May 22, 2018 | 86.53 | 86.76 | 85.94 | 86.44 | 1,168,133 | -0.20(-0.23%) |
May 21, 2018 | 85.84 | 86.91 | 85.25 | 86.64 | 1,030,241 | +1.10(+1.28%) |
May 18, 2018 | 85.75 | 86.95 | 84.93 | 85.54 | 1,804,817 | -0.21(-0.25%) |
May 17, 2018 | 86.88 | 86.91 | 85.36 | 85.75 | 2,143,781 | -1.14(-1.31%) |
May 16, 2018 | 87.36 | 87.36 | 86.34 | 86.89 | 1,283,673 | -0.27(-0.31%) |
May 15, 2018 | 87.44 | 87.44 | 86.37 | 87.16 | 1,874,004 | -0.81(-0.92%) |
May 14, 2018 | 88.18 | 88.81 | 87.39 | 87.97 | 1,715,399 | -0.46(-0.51%) |
May 11, 2018 | 88.31 | 89.23 | 88.18 | 88.43 | 1,630,338 | +0.36(+0.41%) |
May 10, 2018 | 86.64 | 88.53 | 86.24 | 88.07 | 1,724,733 | +1.98(+2.29%) |
May 09, 2018 | 84.93 | 86.20 | 84.70 | 86.10 | 1,154,405 | +1.12(+1.32%) |
May 08, 2018 | 86.57 | 86.57 | 84.33 | 84.97 | 2,298,501 | -1.72(-1.99%) |
May 07, 2018 | 86.42 | 86.90 | 85.84 | 86.70 | 1,129,862 | +0.22(+0.25%) |
May 04, 2018 | 85.14 | 86.68 | 84.92 | 86.48 | 1,133,634 | +1.15(+1.35%) |
May 03, 2018 | 85.58 | 85.95 | 84.27 | 85.32 | 1,504,031 | -0.30(-0.35%) |
May 02, 2018 | 85.13 | 86.10 | 84.80 | 85.62 | 1,452,684 | +0.27(+0.31%) |
May 01, 2018 | 85.61 | 86.07 | 85.00 | 85.36 | 1,800,185 | -0.55(-0.64%) |
Apr 30, 2018 | 87.72 | 88.10 | 85.48 | 85.91 | 1,848,109 | -1.72(-1.96%) |
Apr 27, 2018 | 83.32 | 88.11 | 83.32 | 87.62 | 2,220,506 | +3.50(+4.15%) |
Apr 26, 2018 | 82.67 | 84.57 | 82.41 | 84.13 | 1,180,249 | +1.65(+2.00%) |
Apr 25, 2018 | 82.33 | 82.76 | 81.91 | 82.48 | 986,353 | +0.05(+0.06%) |
Apr 24, 2018 | 83.07 | 83.23 | 82.02 | 82.43 | 1,307,315 | -0.31(-0.37%) |
Apr 23, 2018 | 83.13 | 83.81 | 82.49 | 82.74 | 1,219,347 | -0.43(-0.52%) |
Apr 20, 2018 | 83.98 | 84.48 | 82.99 | 83.17 | 897,364 | -0.69(-0.82%) |
Apr 19, 2018 | 84.45 | 84.45 | 83.02 | 83.86 | 876,027 | -0.77(-0.91%) |
Apr 18, 2018 | 85.03 | 85.40 | 84.50 | 84.63 | 603,332 | -0.32(-0.37%) |
Apr 17, 2018 | 84.11 | 85.97 | 83.45 | 84.95 | 949,995 | +1.07(+1.28%) |
Apr 16, 2018 | 83.58 | 84.30 | 82.93 | 83.88 | 856,937 | +0.61(+0.73%) |
Apr 13, 2018 | 82.37 | 83.37 | 82.37 | 83.27 | 927,711 | +1.18(+1.44%) |
Apr 12, 2018 | 85.15 | 85.15 | 81.69 | 82.09 | 1,869,615 | -2.89(-3.41%) |
Apr 11, 2018 | 84.06 | 85.71 | 83.92 | 84.98 | 1,529,369 | +0.87(+1.03%) |
Apr 10, 2018 | 85.09 | 85.36 | 83.48 | 84.11 | 1,217,164 | -0.73(-0.86%) |
Apr 09, 2018 | 84.85 | 86.15 | 84.60 | 84.84 | 918,209 | +0.07(+0.08%) |
Apr 06, 2018 | 85.58 | 86.21 | 84.49 | 84.78 | 1,032,971 | -0.74(-0.86%) |
Apr 05, 2018 | 85.06 | 85.66 | 84.16 | 85.52 | 786,408 | +0.50(+0.58%) |
Apr 04, 2018 | 83.30 | 85.32 | 83.02 | 85.02 | 956,021 | +1.28(+1.53%) |
Apr 03, 2018 | 83.70 | 84.20 | 82.69 | 83.74 | 1,042,390 | +0.07(+0.09%) |
Apr 02, 2018 | 85.80 | 85.89 | 82.91 | 83.67 | 1,175,717 | -1.99(-2.32%) |
Mar 29, 2018 | 85.66 | 85.66 | 85.66 | 0 | +0.28(+0.32%) | |
Mar 28, 2018 | 84.01 | 85.56 | 83.97 | 85.38 | 1,273,742 | +1.89(+2.27%) |
Mar 27, 2018 | 83.27 | 84.83 | 82.35 | 83.49 | 1,298,388 | +0.50(+0.60%) |
Mar 26, 2018 | 83.75 | 84.00 | 82.11 | 82.99 | 1,204,770 | -0.16(-0.20%) |
Mar 23, 2018 | 83.99 | 84.77 | 82.92 | 83.15 | 1,973,070 | -0.50(-0.59%) |
Mar 22, 2018 | 83.71 | 85.28 | 83.22 | 83.65 | 1,715,256 | -0.37(-0.44%) |
Mar 21, 2018 | 85.17 | 85.59 | 83.71 | 84.02 | 1,609,639 | -1.30(-1.52%) |
Mar 20, 2018 | 85.20 | 85.73 | 84.90 | 85.32 | 1,085,478 | +0.18(+0.21%) |
Mar 19, 2018 | 86.41 | 86.46 | 84.53 | 85.14 | 1,561,824 | -1.32(-1.52%) |
Mar 16, 2018 | 85.45 | 86.66 | 85.22 | 86.46 | 1,848,633 | +0.85(+0.99%) |
Mar 15, 2018 | 85.90 | 86.07 | 85.09 | 85.62 | 1,032,736 | -0.11(-0.13%) |
Mar 14, 2018 | 85.92 | 85.00 | 85.73 | 1,975,756 | +0.67(+0.78%) | |
Mar 13, 2018 | 84.31 | 85.30 | 84.26 | 85.06 | 1,770,182 | +1.05(+1.26%) |
Mar 12, 2018 | 83.46 | 84.63 | 83.35 | 84.01 | 2,074,597 | +0.97(+1.17%) |
Mar 09, 2018 | 83.53 | 83.86 | 82.04 | 83.03 | 1,444,366 | -0.47(-0.56%) |
Mar 08, 2018 | 82.95 | 83.58 | 82.23 | 83.50 | 1,561,796 | +0.53(+0.64%) |
Mar 07, 2018 | 82.99 | 82.97 | 2,111,013 | +1.51(+1.86%) | ||
Mar 06, 2018 | 80.80 | 82.04 | 80.64 | 81.46 | 1,316,324 | +0.66(+0.82%) |
Mar 05, 2018 | 78.53 | 81.14 | 78.47 | 80.80 | 1,432,392 | +1.72(+2.18%) |
Mar 02, 2018 | 79.27 | 79.29 | 77.74 | 79.07 | 1,815,488 | -0.55(-0.69%) |
Mar 01, 2018 | 80.55 | 81.51 | 79.24 | 79.62 | 1,612,313 | -1.40(-1.73%) |
Feb 28, 2018 | 81.24 | 81.81 | 80.20 | 81.02 | 2,024,521 | +0.27(+0.34%) |
Feb 27, 2018 | 81.79 | 82.40 | 79.92 | 80.75 | 2,841,876 | -1.03(-1.26%) |
Feb 26, 2018 | 82.51 | 82.87 | 81.36 | 81.78 | 1,615,873 | -0.50(-0.61%) |
Feb 23, 2018 | 81.51 | 82.74 | 80.71 | 82.28 | 1,790,191 | +1.10(+1.36%) |
Feb 22, 2018 | 81.51 | 81.17 | 2,598,960 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.14 | 80.14 | 78.12 | 78.86 | 3,612,756 | -1.31(-1.64%) |
Feb 20, 2018 | 81.64 | 82.46 | 80.00 | 80.17 | 2,484,096 | -2.11(-2.56%) |
Feb 16, 2018 | 82.28 | 82.28 | 82.28 | 0 | -2.62(-3.08%) | |
Feb 15, 2018 | 84.89 | 85.16 | 82.99 | 84.89 | 2,971,730 | +0.14(+0.17%) |
Feb 14, 2018 | 84.44 | 84.99 | 83.00 | 84.75 | 2,144,296 | +0.12(+0.14%) |
Feb 13, 2018 | 84.40 | 85.02 | 83.20 | 84.63 | 2,009,805 | +0.06(+0.07%) |
Feb 12, 2018 | 82.77 | 84.57 | 80.51 | 84.57 | 2,968,872 | +2.29(+2.78%) |
Feb 09, 2018 | 80.10 | 82.86 | 79.12 | 82.29 | 2,469,312 | +2.62(+3.28%) |
Feb 08, 2018 | 83.86 | 84.12 | 79.63 | 79.67 | 2,594,504 | -4.19(-5.00%) |
Feb 07, 2018 | 83.91 | 85.90 | 83.65 | 83.86 | 1,659,065 | -0.27(-0.32%) |
Feb 06, 2018 | 83.21 | 84.60 | 81.39 | 84.13 | 2,621,329 | -1.18(-1.38%) |
Feb 05, 2018 | 86.34 | 86.94 | 84.19 | 85.30 | 1,712,798 | -1.41(-1.62%) |
Feb 02, 2018 | 85.92 | 86.97 | 84.85 | 86.71 | 1,940,767 | -0.22(-0.25%) |
Feb 01, 2018 | 90.14 | 90.35 | 86.50 | 86.93 | 2,217,108 | -3.20(-3.55%) |
Jan 31, 2018 | 85.94 | 90.22 | 85.94 | 90.13 | 3,152,678 | +4.34(+5.06%) |
Jan 30, 2018 | 86.16 | 86.71 | 86.03 | 85.79 | 1,827,205 | -0.65(-0.75%) |
Jan 29, 2018 | 90.51 | 90.51 | 86.39 | 86.44 | 1,755,352 | -3.45(-3.83%) |
Jan 26, 2018 | 89.87 | 90.21 | 89.35 | 89.89 | 1,708,548 | +0.19(+0.22%) |
Jan 25, 2018 | 89.15 | 90.08 | 89.06 | 89.69 | 1,437,253 | +0.45(+0.51%) |
Jan 24, 2018 | 89.45 | 89.70 | 88.76 | 89.24 | 1,269,092 | -0.21(-0.23%) |
Jan 23, 2018 | 88.14 | 89.88 | 87.45 | 89.45 | 1,795,440 | +1.42(+1.62%) |
Jan 22, 2018 | 86.46 | 88.03 | 86.23 | 88.03 | 1,945,528 | +1.64(+1.90%) |
Jan 19, 2018 | 86.34 | 86.54 | 85.42 | 86.38 | 1,822,873 | +0.27(+0.32%) |
Jan 18, 2018 | 85.55 | 86.60 | 85.26 | 86.11 | 2,269,869 | -0.04(-0.05%) |
Jan 17, 2018 | 86.22 | 86.81 | 84.15 | 86.15 | 2,939,171 | -0.38(-0.44%) |
Jan 16, 2018 | 85.75 | 88.34 | 85.72 | 86.53 | 2,346,940 | +1.37(+1.61%) |
Jan 12, 2018 | 85.16 | 85.16 | 85.16 | 0 | -1.74(-2.00%) | |
Jan 11, 2018 | 88.43 | 88.55 | 86.33 | 86.90 | 2,129,755 | -1.29(-1.46%) |
Jan 10, 2018 | 90.74 | 88.44 | 88.19 | 2,050,085 | -2.46(-2.72%) | |
Jan 09, 2018 | 91.99 | 92.22 | 90.57 | 90.65 | 1,176,646 | -1.25(-1.36%) |
Jan 08, 2018 | 90.97 | 92.34 | 90.96 | 91.90 | 1,036,838 | +0.93(+1.02%) |
Jan 05, 2018 | 90.88 | 91.54 | 90.64 | 90.97 | 1,325,286 | +0.58(+0.64%) |
Jan 04, 2018 | 91.38 | 91.62 | 90.18 | 90.39 | 1,811,610 | -1.14(-1.24%) |
Jan 03, 2018 | 91.13 | 92.65 | 91.05 | 91.53 | 1,829,440 | +0.83(+0.91%) |
Jan 02, 2018 | 91.81 | 91.95 | 90.15 | 90.70 | 1,520,801 | -1.00(-1.09%) |
Dec 29, 2017 | 91.70 | 91.70 | 91.70 | 0 | -0.10(-0.11%) | |
Dec 28, 2017 | 90.49 | 91.83 | 90.45 | 91.80 | 1,254,576 | +1.23(+1.36%) |
Dec 27, 2017 | 90.04 | 91.36 | 90.01 | 90.57 | 1,142,772 | +0.73(+0.82%) |
Dec 26, 2017 | 89.41 | 90.43 | 88.87 | 89.84 | 805,726 | +0.49(+0.55%) |
Dec 22, 2017 | 88.93 | 89.68 | 88.21 | 89.35 | 1,579,232 | +1.34(+1.53%) |
Dec 21, 2017 | 88.98 | 89.26 | 87.91 | 88.00 | 1,228,152 | -0.89(-1.01%) |
Dec 20, 2017 | 89.59 | 89.99 | 88.61 | 88.90 | 2,012,272 | -1.09(-1.22%) |
Dec 19, 2017 | 92.05 | 92.27 | 89.89 | 89.99 | 1,801,691 | -1.87(-2.03%) |
Dec 18, 2017 | 92.59 | 92.79 | 91.81 | 91.86 | 1,131,267 | -0.29(-0.31%) |
Dec 15, 2017 | 93.49 | 93.52 | 92.04 | 92.15 | 2,751,907 | -0.65(-0.70%) |
Dec 14, 2017 | 91.95 | 93.09 | 91.84 | 92.80 | 950,342 | +0.72(+0.78%) |
Dec 13, 2017 | 91.95 | 92.58 | 91.85 | 92.08 | 1,535,131 | +0.33(+0.36%) |
Dec 12, 2017 | 91.76 | 92.19 | 90.62 | 91.76 | 1,391,156 | -0.04(-0.04%) |
Dec 11, 2017 | 91.60 | 91.91 | 90.69 | 91.80 | 1,077,289 | +0.11(+0.12%) |
Dec 08, 2017 | 91.69 | 92.50 | 91.28 | 91.68 | 1,348,659 | +0.54(+0.59%) |
Dec 07, 2017 | 90.03 | 91.75 | 89.26 | 91.15 | 1,516,329 | +1.20(+1.33%) |
Dec 06, 2017 | 89.90 | 90.95 | 89.57 | 89.95 | 1,253,812 | -0.30(-0.34%) |
Dec 05, 2017 | 88.23 | 90.84 | 87.92 | 90.25 | 2,289,259 | +1.94(+2.20%) |
Dec 04, 2017 | 94.78 | 94.87 | 88.23 | 88.31 | 3,111,637 | -6.56(-6.92%) |
Dec 01, 2017 | 93.52 | 94.89 | 92.79 | 94.88 | 1,388,238 | +1.69(+1.81%) |
Nov 30, 2017 | 93.75 | 94.30 | 93.02 | 93.19 | 4,322,497 | -0.23(-0.25%) |
Nov 29, 2017 | 94.51 | 94.75 | 92.55 | 93.43 | 2,253,735 | -1.23(-1.30%) |
Nov 28, 2017 | 94.17 | 94.98 | 93.86 | 94.66 | 1,501,307 | +0.38(+0.40%) |
Nov 27, 2017 | 94.13 | 94.49 | 93.74 | 94.28 | 1,474,284 | +0.42(+0.44%) |
Nov 24, 2017 | 93.71 | 94.15 | 93.08 | 93.86 | 449,785 | +0.26(+0.28%) |
Nov 22, 2017 | 94.52 | 94.77 | 93.43 | 93.60 | 862,855 | -0.85(-0.90%) |
Nov 21, 2017 | 93.94 | 94.62 | 93.48 | 94.46 | 1,524,927 | +0.69(+0.74%) |
Nov 20, 2017 | 94.31 | 94.72 | 93.70 | 93.76 | 1,138,708 | -0.56(-0.59%) |
Nov 17, 2017 | 95.63 | 95.83 | 94.10 | 94.32 | 1,002,955 | -1.72(-1.80%) |
Nov 16, 2017 | 95.96 | 96.83 | 95.52 | 96.04 | 1,696,380 | +0.10(+0.10%) |
Nov 15, 2017 | 98.30 | 98.44 | 95.82 | 95.95 | 863,424 | -2.05(-2.09%) |
Nov 14, 2017 | 97.65 | 98.56 | 97.15 | 98.00 | 1,334,412 | +0.02(+0.02%) |
Nov 13, 2017 | 96.80 | 98.90 | 96.37 | 97.98 | 1,268,277 | +1.48(+1.53%) |
Nov 10, 2017 | 97.31 | 97.39 | 96.21 | 96.51 | 1,238,391 | -1.11(-1.14%) |
Nov 09, 2017 | 98.36 | 98.53 | 97.51 | 97.62 | 917,690 | -1.01(-1.02%) |
Nov 08, 2017 | 97.41 | 99.02 | 96.95 | 98.62 | 1,820,812 | +1.19(+1.22%) |
Nov 07, 2017 | 97.07 | 97.44 | 96.21 | 97.43 | 1,416,462 | +0.14(+0.15%) |
Nov 06, 2017 | 95.57 | 97.49 | 95.57 | 97.29 | 1,242,490 | +2.21(+2.33%) |
Nov 03, 2017 | 94.35 | 95.55 | 93.92 | 95.08 | 959,128 | +0.23(+0.24%) |
Nov 02, 2017 | 93.66 | 95.25 | 93.41 | 94.85 | 1,769,193 | +1.46(+1.56%) |
Nov 01, 2017 | 94.91 | 94.91 | 93.32 | 93.39 | 1,169,686 | -1.20(-1.27%) |
Oct 31, 2017 | 94.02 | 94.67 | 93.31 | 94.58 | 1,203,543 | +0.68(+0.72%) |
Oct 30, 2017 | 93.07 | 94.63 | 93.00 | 93.90 | 1,215,518 | +0.83(+0.89%) |
Oct 27, 2017 | 92.33 | 93.51 | 91.44 | 93.07 | 1,728,605 | +0.59(+0.64%) |
Oct 26, 2017 | 98.10 | 98.62 | 92.32 | 92.48 | 3,588,145 | -5.73(-5.83%) |
Oct 25, 2017 | 96.64 | 98.62 | 96.64 | 98.21 | 2,246,944 | +1.43(+1.48%) |
Oct 24, 2017 | 96.10 | 97.10 | 95.65 | 96.78 | 1,521,233 | +0.77(+0.81%) |
Oct 23, 2017 | 97.55 | 98.69 | 95.88 | 96.00 | 2,016,149 | -2.53(-2.57%) |
Oct 20, 2017 | 99.02 | 99.15 | 98.22 | 98.54 | 969,359 | -0.39(-0.40%) |
Oct 19, 2017 | 98.28 | 99.02 | 97.83 | 98.93 | 1,002,947 | +0.02(+0.02%) |
Oct 18, 2017 | 97.83 | 98.98 | 97.69 | 98.90 | 1,128,316 | +0.90(+0.92%) |
Oct 17, 2017 | 97.09 | 98.34 | 96.99 | 98.00 | 1,505,157 | +0.78(+0.80%) |
Oct 16, 2017 | 97.03 | 97.58 | 96.76 | 97.22 | 1,557,341 | -0.03(-0.03%) |
Oct 13, 2017 | 98.22 | 98.37 | 96.94 | 97.25 | 1,285,084 | -0.77(-0.79%) |
Oct 12, 2017 | 96.79 | 98.05 | 96.48 | 98.02 | 1,218,070 | +1.70(+1.77%) |
Oct 11, 2017 | 95.62 | 96.76 | 95.41 | 96.32 | 1,323,671 | +0.69(+0.72%) |
Oct 10, 2017 | 95.21 | 96.40 | 94.93 | 95.64 | 1,404,671 | +0.64(+0.67%) |
Oct 09, 2017 | 94.40 | 95.29 | 94.32 | 95.00 | 858,067 | +0.59(+0.63%) |
Oct 06, 2017 | 94.31 | 94.54 | 93.50 | 94.41 | 1,533,672 | -0.15(-0.16%) |
Oct 05, 2017 | 93.47 | 94.58 | 92.84 | 94.56 | 1,738,538 | +1.09(+1.16%) |
Oct 04, 2017 | 92.78 | 93.50 | 91.89 | 93.47 | 2,072,224 | +0.44(+0.47%) |
Oct 03, 2017 | 94.50 | 94.68 | 92.92 | 93.03 | 1,327,525 | -1.57(-1.65%) |
Oct 02, 2017 | 94.76 | 95.27 | 94.37 | 94.60 | 1,860,116 | +0.10(+0.11%) |
Sep 29, 2017 | 92.51 | 94.71 | 92.47 | 94.50 | 2,695,943 | +1.73(+1.87%) |
Sep 28, 2017 | 91.66 | 92.78 | 91.39 | 92.76 | 1,680,117 | +0.73(+0.79%) |
Sep 27, 2017 | 90.27 | 92.04 | 89.55 | 92.04 | 2,362,610 | +1.57(+1.73%) |
Sep 26, 2017 | 91.20 | 91.30 | 90.41 | 90.47 | 1,776,803 | -0.74(-0.81%) |
Sep 25, 2017 | 91.44 | 91.63 | 90.84 | 91.21 | 1,672,264 | -0.23(-0.25%) |
Sep 22, 2017 | 92.95 | 93.07 | 90.96 | 91.44 | 2,555,751 | -1.37(-1.48%) |
Sep 21, 2017 | 91.95 | 93.93 | 91.84 | 92.82 | 2,597,451 | +1.02(+1.11%) |
Sep 20, 2017 | 93.95 | 94.03 | 91.16 | 91.80 | 2,164,741 | -1.84(-1.97%) |
Sep 19, 2017 | 93.60 | 93.79 | 92.36 | 93.64 | 2,524,233 | +0.13(+0.14%) |
Sep 18, 2017 | 94.01 | 94.26 | 92.77 | 93.51 | 2,534,356 | -0.39(-0.42%) |
Sep 15, 2017 | 96.46 | 96.70 | 93.43 | 93.90 | 12,214,341 | -2.67(-2.76%) |
Sep 14, 2017 | 96.51 | 96.67 | 94.63 | 96.57 | 3,437,314 | +0.26(+0.27%) |
Sep 13, 2017 | 98.64 | 98.82 | 95.10 | 96.32 | 5,770,119 | -2.57(-2.60%) |
Sep 12, 2017 | 99.77 | 100.25 | 98.11 | 98.88 | 2,557,059 | -1.00(-1.00%) |
Sep 11, 2017 | 96.50 | 100.83 | 96.50 | 99.88 | 3,709,940 | +4.29(+4.48%) |
Sep 08, 2017 | 95.66 | 96.06 | 95.10 | 95.59 | 1,211,634 | -0.63(-0.66%) |
Sep 07, 2017 | 95.07 | 96.75 | 94.66 | 96.23 | 1,958,422 | +1.38(+1.45%) |
Sep 06, 2017 | 94.66 | 95.26 | 93.88 | 94.85 | 1,513,037 | +0.40(+0.43%) |
Sep 05, 2017 | 93.30 | 94.49 | 92.79 | 94.45 | 1,283,984 | +1.16(+1.25%) |
Sep 01, 2017 | 93.84 | 93.84 | 92.94 | 93.28 | 886,231 | -0.50(-0.53%) |
Aug 31, 2017 | 93.75 | 94.30 | 93.42 | 93.78 | 1,379,708 | +0.22(+0.24%) |
Aug 30, 2017 | 92.81 | 93.56 | 92.74 | 93.56 | 631,906 | +0.55(+0.59%) |
Aug 29, 2017 | 93.15 | 93.51 | 92.54 | 93.01 | 1,083,905 | -0.16(-0.17%) |
Aug 28, 2017 | 93.74 | 94.22 | 92.64 | 93.17 | 1,000,923 | -0.45(-0.48%) |
Aug 25, 2017 | 94.00 | 94.14 | 93.17 | 93.62 | 815,946 | +0.16(+0.17%) |
Aug 24, 2017 | 93.81 | 94.19 | 93.23 | 93.46 | 1,305,695 | -0.16(-0.17%) |
Aug 23, 2017 | 93.19 | 93.97 | 92.75 | 93.62 | 886,684 | +0.40(+0.43%) |
Aug 22, 2017 | 92.29 | 93.57 | 92.08 | 93.22 | 1,017,083 | +0.94(+1.02%) |
Aug 21, 2017 | 91.13 | 92.56 | 90.89 | 92.27 | 905,856 | +1.25(+1.38%) |
Aug 18, 2017 | 91.27 | 91.51 | 90.25 | 91.02 | 1,012,662 | -0.50(-0.55%) |
Aug 17, 2017 | 92.23 | 92.62 | 91.37 | 91.52 | 1,149,480 | -0.79(-0.86%) |
Aug 16, 2017 | 91.24 | 92.59 | 91.14 | 92.31 | 1,138,718 | +1.08(+1.18%) |
Aug 15, 2017 | 90.91 | 91.26 | 90.01 | 91.24 | 904,009 | +0.22(+0.24%) |
Aug 14, 2017 | 89.18 | 91.24 | 88.99 | 91.01 | 1,286,881 | +2.40(+2.71%) |
Aug 11, 2017 | 89.58 | 89.68 | 87.70 | 88.61 | 1,618,879 | -0.82(-0.91%) |
Aug 10, 2017 | 90.40 | 90.76 | 89.41 | 89.43 | 1,857,134 | -1.24(-1.36%) |
Aug 09, 2017 | 90.34 | 90.83 | 89.90 | 90.67 | 828,989 | +0.51(+0.56%) |
Aug 08, 2017 | 90.59 | 90.79 | 89.86 | 90.16 | 1,041,128 | -0.63(-0.69%) |
Aug 07, 2017 | 91.29 | 91.43 | 90.44 | 90.78 | 849,692 | -0.51(-0.56%) |
Aug 04, 2017 | 91.70 | 92.27 | 91.05 | 91.29 | 1,003,397 | -0.44(-0.48%) |
Aug 03, 2017 | 92.81 | 92.88 | 91.17 | 91.73 | 1,316,975 | -1.09(-1.18%) |
Aug 02, 2017 | 93.15 | 93.16 | 92.04 | 92.82 | 1,553,319 | -0.36(-0.39%) |
Aug 01, 2017 | 91.49 | 93.70 | 91.46 | 93.19 | 2,768,148 | +1.78(+1.95%) |
Jul 31, 2017 | 89.55 | 91.48 | 89.31 | 91.40 | 1,924,518 | +1.71(+1.91%) |
Jul 28, 2017 | 90.43 | 91.05 | 88.91 | 89.69 | 1,774,545 | -0.77(-0.85%) |
Jul 27, 2017 | 89.80 | 90.87 | 89.06 | 90.46 | 1,903,009 | +0.66(+0.73%) |
Jul 26, 2017 | 89.06 | 89.94 | 88.88 | 89.80 | 801,176 | +0.70(+0.78%) |
Jul 25, 2017 | 89.87 | 89.87 | 88.67 | 89.10 | 962,110 | -0.64(-0.72%) |
Jul 24, 2017 | 89.15 | 90.07 | 88.76 | 89.75 | 898,065 | +0.63(+0.70%) |
Jul 21, 2017 | 88.83 | 89.34 | 88.57 | 89.12 | 768,210 | +0.28(+0.31%) |
Jul 20, 2017 | 89.15 | 89.64 | 88.79 | 88.84 | 1,516,285 | -0.19(-0.21%) |
Jul 19, 2017 | 89.20 | 89.69 | 88.34 | 89.03 | 1,586,513 | -0.52(-0.58%) |
Jul 18, 2017 | 89.22 | 89.91 | 88.97 | 89.56 | 1,185,399 | +0.24(+0.27%) |
Jul 17, 2017 | 88.87 | 89.37 | 88.42 | 89.32 | 1,545,756 | +0.22(+0.25%) |
Jul 14, 2017 | 89.72 | 90.50 | 88.84 | 89.10 | 1,196,878 | -0.06(-0.06%) |
Jul 13, 2017 | 88.72 | 89.38 | 88.26 | 89.15 | 1,518,096 | +0.40(+0.45%) |
Jul 12, 2017 | 87.48 | 88.94 | 87.16 | 88.76 | 1,409,197 | +1.90(+2.19%) |
Jul 11, 2017 | 87.16 | 87.68 | 86.40 | 86.85 | 1,344,035 | -0.36(-0.42%) |
Jul 10, 2017 | 87.48 | 88.17 | 87.18 | 87.22 | 1,567,874 | -0.07(-0.08%) |
Jul 07, 2017 | 86.93 | 87.96 | 86.66 | 87.29 | 1,109,594 | +0.63(+0.72%) |
Jul 06, 2017 | 87.60 | 87.91 | 86.16 | 86.66 | 1,420,373 | -1.30(-1.48%) |
Jul 05, 2017 | 89.68 | 90.13 | 87.44 | 87.96 | 1,735,369 | -1.83(-2.04%) |
Jul 03, 2017 | 89.98 | 90.16 | 88.70 | 89.79 | 864,066 | +0.29(+0.32%) |
Jun 30, 2017 | 89.36 | 90.00 | 89.03 | 89.51 | 2,495,054 | +0.02(+0.02%) |
Jun 29, 2017 | 91.07 | 91.25 | 88.64 | 89.49 | 2,208,417 | -1.93(-2.11%) |
Jun 28, 2017 | 92.63 | 92.77 | 90.90 | 91.42 | 1,843,522 | -1.01(-1.10%) |
Jun 27, 2017 | 94.99 | 95.10 | 92.39 | 92.43 | 1,923,212 | -2.78(-2.92%) |
Jun 26, 2017 | 95.88 | 96.31 | 94.93 | 95.21 | 1,985,717 | -0.31(-0.32%) |
Jun 23, 2017 | 95.31 | 96.28 | 95.16 | 95.52 | 2,733,745 | +0.10(+0.10%) |
Jun 22, 2017 | 94.41 | 95.64 | 93.75 | 95.43 | 2,273,932 | +1.06(+1.13%) |
Jun 21, 2017 | 93.14 | 94.44 | 93.09 | 94.37 | 1,733,547 | +1.14(+1.22%) |
Jun 20, 2017 | 92.39 | 93.38 | 92.18 | 93.23 | 1,563,143 | +0.86(+0.94%) |
Jun 19, 2017 | 93.09 | 93.09 | 91.50 | 92.36 | 1,656,264 | -0.05(-0.05%) |
Jun 16, 2017 | 93.53 | 93.65 | 91.90 | 92.41 | 2,311,826 | -0.90(-0.97%) |
Jun 15, 2017 | 92.72 | 93.94 | 92.34 | 93.31 | 1,547,106 | +0.24(+0.26%) |
Jun 14, 2017 | 92.38 | 94.07 | 91.40 | 93.07 | 2,730,198 | +1.66(+1.81%) |
Jun 13, 2017 | 90.18 | 91.44 | 89.63 | 91.42 | 2,150,339 | +1.26(+1.40%) |
Jun 12, 2017 | 89.04 | 90.17 | 87.15 | 90.16 | 3,908,586 | +1.08(+1.22%) |
Jun 09, 2017 | 89.57 | 92.74 | 87.78 | 89.07 | 8,993,265 | -2.70(-2.94%) |
Jun 08, 2017 | 93.50 | 90.47 | 91.77 | 1,346,945 | -1.00(-1.08%) | |
Jun 07, 2017 | 93.46 | 93.93 | 92.57 | 92.77 | 1,265,664 | -0.64(-0.68%) |
Jun 06, 2017 | 93.55 | 94.36 | 93.11 | 93.40 | 724,396 | -0.10(-0.11%) |
Jun 05, 2017 | 94.10 | 94.26 | 93.11 | 93.51 | 943,822 | -0.64(-0.68%) |
Jun 02, 2017 | 92.98 | 94.14 | 92.90 | 94.14 | 993,441 | +1.55(+1.67%) |