Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.78 | 24.89 | 24.55 | 24.83 | 157,494 | -0.32(-1.27%) |
May 30, 2018 | 24.99 | 25.23 | 24.84 | 25.15 | 192,255 | +0.46(+1.86%) |
May 29, 2018 | 24.80 | 24.84 | 24.45 | 24.69 | 357,903 | -0.92(-3.59%) |
May 25, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 25.75 | 25.77 | 25.38 | 25.59 | 94,006 | -0.15(-0.58%) |
May 23, 2018 | 25.59 | 25.79 | 25.54 | 25.74 | 207,281 | -0.69(-2.61%) |
May 22, 2018 | 26.45 | 26.55 | 26.43 | 26.43 | 237,032 | +0.03(+0.11%) |
May 21, 2018 | 26.24 | 26.52 | 26.11 | 26.40 | 174,956 | +0.19(+0.72%) |
May 18, 2018 | 26.13 | 26.23 | 26.10 | 26.21 | 166,439 | +0.01(+0.04%) |
May 17, 2018 | 26.18 | 26.24 | 26.11 | 26.20 | 741,474 | +0.03(+0.11%) |
May 16, 2018 | 26.10 | 26.22 | 26.07 | 26.17 | 132,755 | +0.14(+0.54%) |
May 15, 2018 | 25.97 | 26.09 | 25.89 | 26.03 | 98,861 | +0.12(+0.46%) |
May 14, 2018 | 26.00 | 26.05 | 25.86 | 25.91 | 115,059 | -0.03(-0.12%) |
May 11, 2018 | 25.99 | 26.05 | 25.91 | 25.94 | 70,439 | -0.19(-0.73%) |
May 10, 2018 | 25.95 | 26.13 | 25.88 | 26.13 | 208,294 | +0.50(+1.95%) |
May 09, 2018 | 25.38 | 25.67 | 25.37 | 25.63 | 383,542 | +0.10(+0.39%) |
May 08, 2018 | 25.39 | 25.56 | 25.33 | 25.53 | 397,354 | -0.04(-0.16%) |
May 07, 2018 | 25.53 | 25.63 | 25.50 | 25.57 | 171,912 | -0.61(-2.33%) |
May 04, 2018 | 25.84 | 26.21 | 25.84 | 26.18 | 195,164 | +0.11(+0.42%) |
May 03, 2018 | 25.92 | 26.07 | 25.60 | 26.07 | 111,477 | -0.05(-0.21%) |
May 02, 2018 | 26.24 | 26.30 | 26.07 | 26.12 | 166,736 | +0.20(+0.79%) |
May 01, 2018 | 25.75 | 26.02 | 25.64 | 25.92 | 102,844 | -0.13(-0.50%) |
Apr 30, 2018 | 25.93 | 26.12 | 25.92 | 26.05 | 95,855 | -0.11(-0.42%) |
Apr 27, 2018 | 26.12 | 26.20 | 25.95 | 26.16 | 91,781 | +0.19(+0.73%) |
Apr 26, 2018 | 25.72 | 26.03 | 25.52 | 25.97 | 770,827 | +0.27(+1.05%) |
Apr 25, 2018 | 25.75 | 25.84 | 25.50 | 25.70 | 393,430 | -0.48(-1.85%) |
Apr 24, 2018 | 26.45 | 26.46 | 26.08 | 26.18 | 545,455 | -0.43(-1.60%) |
Apr 23, 2018 | 26.61 | 26.69 | 26.48 | 26.61 | 86,015 | -0.07(-0.24%) |
Apr 20, 2018 | 26.66 | 26.71 | 26.51 | 26.68 | 109,438 | +0.11(+0.41%) |
Apr 19, 2018 | 26.63 | 26.67 | 26.50 | 26.57 | 488,321 | -0.06(-0.23%) |
Apr 18, 2018 | 26.61 | 26.70 | 26.56 | 26.62 | 247,333 | +0.21(+0.81%) |
Apr 17, 2018 | 26.34 | 26.49 | 26.26 | 26.41 | 2,867,628 | +0.26(+0.99%) |
Apr 16, 2018 | 26.17 | 26.17 | 26.00 | 26.15 | 237,250 | +0.20(+0.77%) |
Apr 13, 2018 | 26.02 | 26.09 | 25.88 | 25.95 | 179,644 | +0.09(+0.33%) |
Apr 12, 2018 | 25.90 | 25.99 | 25.81 | 25.86 | 130,910 | +0.22(+0.88%) |
Apr 11, 2018 | 25.65 | 25.81 | 25.58 | 25.64 | 139,561 | -0.32(-1.23%) |
Apr 10, 2018 | 25.92 | 26.03 | 25.85 | 25.96 | 169,268 | -0.01(-0.04%) |
Apr 09, 2018 | 25.72 | 26.05 | 25.60 | 25.97 | 147,906 | +0.22(+0.85%) |
Apr 06, 2018 | 25.75 | 25.88 | 25.62 | 25.75 | 174,856 | -0.05(-0.19%) |
Apr 05, 2018 | 25.87 | 25.92 | 25.78 | 25.80 | 129,627 | +0.26(+1.02%) |
Apr 04, 2018 | 24.97 | 25.54 | 24.93 | 25.54 | 574,295 | +0.27(+1.07%) |
Apr 03, 2018 | 25.15 | 25.34 | 25.03 | 25.27 | 118,397 | +0.31(+1.24%) |
Apr 02, 2018 | 25.50 | 25.56 | 24.84 | 24.96 | 105,324 | -0.43(-1.69%) |
Mar 29, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.43(+1.72%) | |
Mar 28, 2018 | 25.12 | 25.27 | 24.89 | 24.96 | 231,469 | -0.39(-1.54%) |
Mar 27, 2018 | 25.50 | 25.71 | 25.19 | 25.35 | 125,286 | -0.12(-0.49%) |
Mar 26, 2018 | 25.31 | 25.48 | 24.98 | 25.48 | 159,904 | +0.66(+2.64%) |
Mar 23, 2018 | 25.29 | 25.35 | 24.79 | 24.82 | 151,552 | -0.41(-1.61%) |
Mar 22, 2018 | 25.47 | 25.53 | 25.17 | 25.23 | 89,457 | -0.81(-3.13%) |
Mar 21, 2018 | 25.91 | 26.20 | 25.90 | 26.04 | 91,420 | +0.12(+0.46%) |
Mar 20, 2018 | 25.77 | 25.98 | 25.77 | 25.92 | 143,016 | +0.09(+0.35%) |
Mar 19, 2018 | 25.86 | 25.89 | 25.71 | 25.83 | 98,221 | -0.19(-0.73%) |
Mar 16, 2018 | 25.80 | 26.11 | 25.79 | 26.02 | 139,914 | +0.10(+0.39%) |
Mar 15, 2018 | 25.76 | 25.98 | 25.73 | 25.92 | 159,610 | +0.06(+0.23%) |
Mar 14, 2018 | 26.00 | 26.00 | 25.71 | 25.86 | 123,082 | +0.01(+0.04%) |
Mar 13, 2018 | 26.33 | 26.34 | 25.80 | 25.85 | 194,950 | -0.52(-1.99%) |
Mar 12, 2018 | 26.31 | 26.42 | 26.27 | 26.38 | 142,863 | +0.18(+0.67%) |
Mar 09, 2018 | 26.12 | 26.26 | 26.08 | 26.20 | 129,829 | -0.05(-0.21%) |
Mar 08, 2018 | 26.27 | 26.43 | 26.17 | 26.25 | 76,111 | -0.10(-0.38%) |
Mar 07, 2018 | 26.19 | 26.40 | 26.13 | 26.36 | 83,409 | +0.37(+1.40%) |
Mar 06, 2018 | 26.10 | 26.14 | 25.86 | 25.99 | 176,093 | -0.14(-0.54%) |
Mar 05, 2018 | 25.61 | 26.19 | 25.60 | 26.13 | 162,752 | +0.38(+1.50%) |
Mar 02, 2018 | 25.52 | 25.77 | 25.48 | 25.75 | 209,882 | -0.07(-0.29%) |
Mar 01, 2018 | 25.95 | 26.05 | 25.55 | 25.82 | 98,190 | -0.46(-1.75%) |
Feb 28, 2018 | 26.66 | 26.67 | 26.26 | 26.28 | 121,498 | -0.29(-1.09%) |
Feb 27, 2018 | 26.74 | 26.76 | 26.51 | 26.57 | 154,500 | -1.00(-3.61%) |
Feb 26, 2018 | 27.42 | 27.62 | 27.25 | 27.57 | 157,400 | +0.32(+1.16%) |
Feb 23, 2018 | 27.17 | 27.29 | 27.10 | 27.25 | 97,965 | +0.16(+0.57%) |
Feb 22, 2018 | 26.95 | 27.32 | 26.92 | 27.09 | 85,003 | +0.30(+1.14%) |
Feb 21, 2018 | 26.99 | 27.20 | 26.79 | 26.79 | 71,276 | -0.03(-0.11%) |
Feb 20, 2018 | 26.96 | 27.08 | 26.80 | 26.82 | 113,055 | -0.18(-0.67%) |
Feb 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.08(-0.30%) | |
Feb 15, 2018 | 27.28 | 27.28 | 26.83 | 27.08 | 103,394 | -0.04(-0.13%) |
Feb 14, 2018 | 26.17 | 27.15 | 26.14 | 27.11 | 180,893 | +0.44(+1.67%) |
Feb 13, 2018 | 26.63 | 26.79 | 26.44 | 26.67 | 120,375 | +0.03(+0.12%) |
Feb 12, 2018 | 26.43 | 26.71 | 26.42 | 26.64 | 205,646 | +0.45(+1.71%) |
Feb 09, 2018 | 26.30 | 26.43 | 25.40 | 26.19 | 219,744 | +0.00(+0.00%) |
Feb 08, 2018 | 27.03 | 27.06 | 26.15 | 26.19 | 266,009 | -1.12(-4.10%) |
Feb 07, 2018 | 27.51 | 27.53 | 27.11 | 27.31 | 286,474 | -0.63(-2.25%) |
Feb 06, 2018 | 27.15 | 28.01 | 27.08 | 27.94 | 209,804 | +0.93(+3.45%) |
Feb 05, 2018 | 27.99 | 28.15 | 26.80 | 27.01 | 288,133 | -1.02(-3.65%) |
Feb 02, 2018 | 28.42 | 28.42 | 28.01 | 28.03 | 141,300 | -0.81(-2.83%) |
Feb 01, 2018 | 28.90 | 29.03 | 28.80 | 28.84 | 119,227 | -0.46(-1.55%) |
Jan 31, 2018 | 29.40 | 29.44 | 29.17 | 29.30 | 137,225 | -0.14(-0.48%) |
Jan 30, 2018 | 29.45 | 29.48 | 29.32 | 29.44 | 272,571 | -0.03(-0.10%) |
Jan 29, 2018 | 29.41 | 29.55 | 29.32 | 29.47 | 302,636 | -0.27(-0.89%) |
Jan 26, 2018 | 29.61 | 29.75 | 29.55 | 29.73 | 113,108 | +0.06(+0.22%) |
Jan 25, 2018 | 30.07 | 30.08 | 29.62 | 29.67 | 161,797 | -0.22(-0.75%) |
Jan 24, 2018 | 30.18 | 30.22 | 29.76 | 29.89 | 121,486 | -0.09(-0.28%) |
Jan 23, 2018 | 29.93 | 30.00 | 29.80 | 29.98 | 112,753 | +0.06(+0.20%) |
Jan 22, 2018 | 29.76 | 29.95 | 29.61 | 29.92 | 149,129 | -0.09(-0.30%) |
Jan 19, 2018 | 29.97 | 30.06 | 29.86 | 30.01 | 162,860 | +0.48(+1.61%) |
Jan 18, 2018 | 28.97 | 29.62 | 28.85 | 29.54 | 217,373 | +0.82(+2.87%) |
Jan 17, 2018 | 28.91 | 28.91 | 28.59 | 28.71 | 122,483 | +0.17(+0.60%) |
Jan 16, 2018 | 28.91 | 28.95 | 28.52 | 28.54 | 172,573 | -0.36(-1.25%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.53(+1.87%) | |
Jan 11, 2018 | 28.16 | 28.41 | 28.12 | 28.37 | 146,685 | +0.51(+1.83%) |
Jan 10, 2018 | 28.01 | 28.34 | 27.83 | 27.86 | 169,289 | -0.48(-1.69%) |
Jan 09, 2018 | 28.32 | 28.38 | 28.24 | 28.34 | 133,455 | -0.19(-0.67%) |
Jan 08, 2018 | 28.45 | 28.53 | 28.43 | 28.53 | 95,528 | -0.16(-0.56%) |
Jan 05, 2018 | 28.45 | 28.69 | 28.35 | 28.69 | 148,078 | +0.44(+1.56%) |
Jan 04, 2018 | 28.18 | 28.34 | 28.14 | 28.25 | 188,595 | +0.61(+2.21%) |
Jan 03, 2018 | 27.52 | 27.73 | 27.50 | 27.64 | 133,584 | +0.08(+0.29%) |
Jan 02, 2018 | 27.40 | 27.65 | 27.40 | 27.56 | 134,056 | +0.09(+0.33%) |
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Dec 28, 2017 | 27.94 | 27.99 | 27.72 | 27.81 | 127,958 | -0.07(-0.25%) |
Dec 27, 2017 | 27.82 | 27.91 | 27.80 | 27.88 | 84,075 | +0.07(+0.27%) |
Dec 26, 2017 | 27.81 | 28.14 | 27.80 | 27.80 | 62,926 | -0.02(-0.07%) |
Dec 22, 2017 | 27.70 | 27.84 | 27.69 | 27.82 | 110,446 | +0.04(+0.13%) |
Dec 21, 2017 | 27.79 | 27.97 | 27.78 | 27.79 | 133,976 | +0.09(+0.32%) |
Dec 20, 2017 | 27.86 | 27.88 | 27.53 | 27.70 | 142,900 | -0.32(-1.12%) |
Dec 19, 2017 | 28.09 | 28.16 | 27.87 | 28.02 | 416,297 | -0.11(-0.37%) |
Dec 18, 2017 | 28.15 | 28.28 | 28.07 | 28.12 | 178,720 | +0.45(+1.61%) |
Dec 15, 2017 | 27.65 | 27.72 | 27.51 | 27.68 | 184,600 | +0.11(+0.38%) |
Dec 14, 2017 | 27.81 | 27.87 | 27.56 | 27.57 | 428,870 | -0.17(-0.61%) |
Dec 13, 2017 | 27.75 | 27.80 | 27.59 | 27.74 | 122,893 | +0.14(+0.51%) |
Dec 12, 2017 | 27.55 | 27.67 | 27.50 | 27.60 | 123,677 | -0.07(-0.25%) |
Dec 11, 2017 | 27.66 | 27.74 | 27.53 | 27.67 | 72,955 | -0.05(-0.18%) |
Dec 08, 2017 | 27.71 | 27.74 | 27.64 | 27.72 | 133,614 | +0.26(+0.95%) |
Dec 07, 2017 | 27.40 | 27.59 | 27.33 | 27.46 | 96,931 | -0.27(-0.97%) |
Dec 06, 2017 | 27.50 | 27.77 | 27.45 | 27.73 | 154,695 | +0.03(+0.09%) |
Dec 05, 2017 | 27.77 | 27.95 | 27.67 | 27.70 | 101,261 | -0.24(-0.84%) |
Dec 04, 2017 | 27.93 | 28.03 | 27.81 | 27.94 | 84,213 | +0.19(+0.68%) |
Dec 01, 2017 | 27.68 | 27.88 | 27.60 | 27.75 | 87,991 | -0.25(-0.89%) |
Nov 30, 2017 | 28.23 | 28.24 | 27.97 | 28.00 | 121,942 | +0.23(+0.83%) |
Nov 29, 2017 | 28.03 | 28.14 | 27.71 | 27.77 | 515,545 | -0.27(-0.95%) |
Nov 28, 2017 | 27.91 | 28.12 | 27.85 | 28.04 | 89,376 | +0.14(+0.52%) |
Nov 27, 2017 | 27.98 | 28.12 | 27.80 | 27.89 | 73,584 | -0.50(-1.76%) |
Nov 24, 2017 | 28.48 | 28.60 | 28.36 | 28.39 | 74,351 | +1.00(+3.65%) |
Nov 22, 2017 | 27.61 | 27.70 | 27.23 | 27.39 | 92,331 | -0.13(-0.47%) |
Nov 21, 2017 | 27.43 | 27.56 | 27.43 | 27.52 | 136,436 | +0.33(+1.21%) |
Nov 20, 2017 | 27.23 | 27.30 | 27.14 | 27.19 | 88,208 | +0.03(+0.11%) |
Nov 17, 2017 | 27.26 | 27.27 | 27.10 | 27.16 | 90,141 | -0.14(-0.49%) |
Nov 16, 2017 | 27.30 | 27.34 | 27.16 | 27.30 | 102,893 | +0.08(+0.28%) |
Nov 15, 2017 | 27.21 | 27.39 | 27.15 | 27.22 | 98,397 | -0.23(-0.84%) |
Nov 14, 2017 | 27.48 | 27.53 | 27.30 | 27.45 | 126,715 | +0.07(+0.26%) |
Nov 13, 2017 | 27.30 | 27.56 | 27.29 | 27.38 | 138,855 | -0.13(-0.47%) |
Nov 10, 2017 | 27.66 | 27.74 | 27.50 | 27.51 | 85,828 | -0.23(-0.83%) |
Nov 09, 2017 | 27.57 | 27.74 | 27.55 | 27.74 | 133,877 | -0.37(-1.32%) |
Nov 08, 2017 | 27.91 | 28.11 | 27.86 | 28.11 | 91,439 | +0.08(+0.29%) |
Nov 07, 2017 | 28.26 | 28.27 | 27.94 | 28.03 | 109,560 | -0.35(-1.23%) |
Nov 06, 2017 | 28.08 | 28.38 | 28.06 | 28.38 | 77,326 | +0.18(+0.62%) |
Nov 03, 2017 | 28.11 | 28.25 | 28.03 | 28.20 | 201,810 | +0.12(+0.45%) |
Nov 02, 2017 | 27.93 | 28.08 | 27.91 | 28.08 | 187,380 | +0.18(+0.65%) |
Nov 01, 2017 | 27.95 | 28.00 | 27.84 | 27.90 | 380,913 | +0.40(+1.45%) |
Oct 31, 2017 | 27.45 | 27.55 | 27.36 | 27.50 | 126,384 | +0.17(+0.62%) |
Oct 30, 2017 | 27.13 | 27.33 | 27.06 | 27.33 | 285,244 | +0.01(+0.04%) |
Oct 27, 2017 | 27.28 | 27.38 | 27.13 | 27.32 | 176,341 | +0.25(+0.94%) |
Oct 26, 2017 | 27.00 | 27.16 | 26.93 | 27.07 | 99,918 | +0.12(+0.43%) |
Oct 25, 2017 | 26.97 | 27.03 | 26.80 | 26.95 | 94,816 | +0.40(+1.51%) |
Oct 24, 2017 | 26.40 | 26.59 | 26.36 | 26.55 | 73,496 | -0.12(-0.45%) |
Oct 23, 2017 | 26.75 | 27.72 | 26.65 | 26.67 | 89,851 | -0.01(-0.06%) |
Oct 20, 2017 | 26.75 | 26.80 | 26.67 | 26.68 | 67,999 | -0.04(-0.15%) |
Oct 19, 2017 | 26.63 | 26.75 | 26.61 | 26.73 | 296,007 | +0.04(+0.13%) |
Oct 18, 2017 | 26.55 | 26.71 | 26.50 | 26.69 | 190,993 | +0.32(+1.21%) |
Oct 17, 2017 | 26.38 | 26.38 | 26.24 | 26.37 | 66,618 | -78.69(-74.90%) |
Oct 16, 2017 | 105.30 | 105.42 | 104.89 | 105.06 | 23,153 | -0.23(-0.22%) |
Oct 13, 2017 | 105.64 | 105.77 | 105.23 | 105.29 | 20,174 | -0.41(-0.39%) |
Oct 12, 2017 | 105.68 | 105.89 | 105.54 | 105.70 | 23,344 | -0.15(-0.14%) |
Oct 11, 2017 | 105.35 | 105.97 | 105.28 | 105.85 | 54,694 | -0.70(-0.66%) |
Oct 10, 2017 | 106.28 | 106.79 | 105.92 | 106.55 | 73,015 | +0.84(+0.79%) |
Oct 09, 2017 | 105.77 | 106.01 | 105.67 | 105.71 | 15,936 | -0.15(-0.14%) |
Oct 06, 2017 | 105.56 | 105.86 | 105.44 | 105.86 | 15,567 | -0.15(-0.14%) |
Oct 05, 2017 | 105.55 | 106.01 | 105.54 | 106.01 | 27,089 | +0.70(+0.66%) |
Oct 04, 2017 | 105.46 | 105.48 | 105.15 | 105.31 | 27,846 | -0.63(-0.59%) |
Oct 03, 2017 | 105.61 | 105.94 | 105.61 | 105.94 | 23,709 | +0.24(+0.23%) |
Oct 02, 2017 | 105.18 | 105.70 | 104.98 | 105.70 | 17,641 | -0.80(-0.75%) |
Sep 29, 2017 | 105.93 | 106.50 | 105.73 | 106.50 | 38,223 | +1.27(+1.21%) |
Sep 28, 2017 | 105.11 | 105.29 | 105.04 | 105.23 | 35,981 | +0.66(+0.63%) |
Sep 27, 2017 | 104.46 | 104.70 | 104.05 | 104.57 | 33,518 | -0.23(-0.22%) |
Sep 26, 2017 | 104.85 | 104.89 | 104.38 | 104.80 | 132,003 | +0.00(+0.00%) |
Sep 25, 2017 | 105.15 | 105.38 | 104.67 | 104.80 | 17,041 | -0.92(-0.87%) |
Sep 22, 2017 | 105.97 | 106.01 | 105.60 | 105.72 | 20,340 | +0.16(+0.15%) |
Sep 21, 2017 | 105.38 | 105.72 | 105.30 | 105.56 | 25,046 | +0.48(+0.46%) |
Sep 20, 2017 | 104.92 | 105.50 | 104.31 | 105.08 | 80,901 | +0.36(+0.34%) |
Sep 19, 2017 | 104.70 | 104.75 | 104.47 | 104.72 | 40,709 | +0.12(+0.12%) |
Sep 18, 2017 | 104.12 | 104.60 | 104.12 | 104.60 | 37,724 | +1.52(+1.47%) |
Sep 15, 2017 | 103.72 | 103.84 | 102.92 | 103.08 | 16,244 | +0.39(+0.38%) |
Sep 14, 2017 | 102.20 | 102.69 | 102.19 | 102.69 | 30,634 | +0.28(+0.27%) |
Sep 13, 2017 | 102.63 | 102.68 | 102.38 | 102.41 | 76,298 | -0.48(-0.47%) |
Sep 12, 2017 | 102.90 | 103.08 | 102.76 | 102.89 | 19,252 | +0.43(+0.42%) |
Sep 11, 2017 | 102.49 | 103.05 | 102.46 | 102.46 | 15,727 | +1.01(+1.00%) |
Sep 08, 2017 | 101.45 | 101.55 | 101.26 | 101.45 | 20,047 | +0.45(+0.44%) |
Sep 07, 2017 | 101.18 | 101.22 | 100.65 | 101.00 | 18,961 | +1.25(+1.26%) |
Sep 06, 2017 | 99.40 | 99.80 | 99.24 | 99.75 | 26,719 | +1.70(+1.73%) |
Sep 05, 2017 | 98.59 | 98.89 | 97.70 | 98.05 | 24,226 | +0.06(+0.06%) |
Sep 01, 2017 | 98.31 | 98.51 | 97.83 | 97.99 | 17,277 | +1.02(+1.05%) |
Aug 31, 2017 | 97.35 | 97.49 | 96.77 | 96.97 | 18,736 | -0.26(-0.27%) |
Aug 30, 2017 | 97.35 | 97.42 | 97.02 | 97.23 | 14,927 | +0.18(+0.19%) |
Aug 29, 2017 | 96.66 | 97.16 | 96.55 | 97.05 | 40,088 | -0.88(-0.90%) |
Aug 28, 2017 | 97.76 | 98.05 | 97.60 | 97.92 | 19,755 | -0.09(-0.10%) |
Aug 25, 2017 | 97.91 | 98.48 | 97.77 | 98.02 | 25,027 | +0.59(+0.61%) |
Aug 24, 2017 | 97.52 | 97.67 | 97.35 | 97.43 | 16,132 | -0.15(-0.15%) |
Aug 23, 2017 | 97.11 | 97.58 | 97.11 | 97.58 | 21,821 | +0.70(+0.72%) |
Aug 22, 2017 | 96.33 | 96.88 | 96.29 | 96.88 | 34,891 | +1.72(+1.81%) |
Aug 21, 2017 | 95.34 | 95.34 | 94.68 | 95.16 | 56,110 | -0.63(-0.66%) |
Aug 18, 2017 | 95.23 | 95.83 | 95.01 | 95.79 | 33,032 | +0.94(+0.99%) |
Aug 17, 2017 | 95.42 | 95.74 | 94.85 | 94.85 | 31,711 | -1.04(-1.08%) |
Aug 16, 2017 | 95.70 | 96.16 | 95.62 | 95.89 | 153,835 | +0.63(+0.66%) |
Aug 15, 2017 | 95.05 | 95.40 | 94.54 | 95.26 | 32,616 | -0.19(-0.20%) |
Aug 14, 2017 | 95.54 | 95.69 | 95.34 | 95.45 | 44,158 | +0.91(+0.96%) |
Aug 11, 2017 | 94.69 | 94.71 | 94.13 | 94.54 | 66,750 | +1.09(+1.17%) |
Aug 10, 2017 | 93.76 | 93.89 | 93.28 | 93.45 | 20,976 | -1.55(-1.63%) |
Aug 09, 2017 | 94.50 | 95.00 | 94.33 | 95.00 | 16,743 | -0.72(-0.75%) |
Aug 08, 2017 | 95.77 | 96.42 | 95.56 | 95.72 | 37,241 | -0.58(-0.60%) |
Aug 07, 2017 | 96.17 | 96.41 | 96.10 | 96.30 | 16,366 | -0.23(-0.24%) |
Aug 04, 2017 | 96.81 | 96.94 | 96.37 | 96.53 | 19,651 | +0.73(+0.76%) |
Aug 03, 2017 | 95.66 | 95.90 | 95.41 | 95.80 | 29,235 | +0.13(+0.14%) |
Aug 02, 2017 | 95.89 | 95.97 | 95.17 | 95.67 | 18,781 | -0.47(-0.49%) |
Aug 01, 2017 | 96.03 | 96.67 | 95.97 | 96.14 | 26,681 | +0.87(+0.91%) |
Jul 31, 2017 | 95.12 | 95.33 | 94.48 | 95.27 | 23,006 | +1.53(+1.63%) |
Jul 28, 2017 | 93.34 | 93.83 | 93.30 | 93.74 | 22,063 | +0.91(+0.99%) |
Jul 27, 2017 | 93.37 | 93.37 | 92.53 | 92.83 | 44,778 | -2.33(-2.44%) |
Jul 26, 2017 | 94.44 | 95.17 | 94.34 | 95.15 | 33,220 | +0.81(+0.86%) |
Jul 25, 2017 | 95.12 | 95.12 | 94.30 | 94.34 | 33,896 | -0.36(-0.38%) |
Jul 24, 2017 | 94.60 | 94.75 | 94.20 | 94.70 | 19,607 | +0.31(+0.33%) |
Jul 21, 2017 | 93.88 | 94.58 | 93.40 | 94.39 | 31,667 | -0.73(-0.77%) |
Jul 20, 2017 | 95.71 | 95.72 | 94.82 | 95.12 | 20,728 | +0.71(+0.75%) |
Jul 19, 2017 | 93.83 | 94.51 | 93.83 | 94.41 | 22,843 | -0.27(-0.29%) |
Jul 18, 2017 | 94.44 | 94.92 | 94.26 | 94.68 | 38,279 | -1.23(-1.28%) |
Jul 17, 2017 | 95.82 | 96.12 | 95.75 | 95.91 | 72,323 | -0.32(-0.33%) |
Jul 14, 2017 | 95.40 | 96.23 | 95.15 | 96.23 | 72,708 | +1.67(+1.77%) |
Jul 13, 2017 | 94.57 | 94.59 | 94.25 | 94.56 | 18,897 | +0.22(+0.23%) |
Jul 12, 2017 | 94.06 | 94.34 | 93.67 | 94.34 | 54,661 | +0.01(+0.01%) |
Jul 11, 2017 | 93.58 | 94.33 | 93.34 | 94.33 | 25,799 | +1.38(+1.48%) |
Jul 10, 2017 | 92.58 | 93.11 | 92.51 | 92.95 | 30,960 | +0.10(+0.11%) |
Jul 07, 2017 | 92.50 | 92.85 | 91.93 | 92.85 | 29,428 | +0.20(+0.22%) |
Jul 06, 2017 | 92.62 | 92.97 | 92.22 | 92.65 | 76,992 | -0.91(-0.97%) |
Jul 05, 2017 | 93.15 | 93.56 | 92.96 | 93.56 | 40,689 | -0.32(-0.34%) |
Jul 03, 2017 | 93.65 | 94.30 | 93.65 | 93.88 | 30,869 | +0.59(+0.63%) |
Jun 30, 2017 | 93.45 | 93.50 | 92.67 | 93.29 | 59,659 | -0.60(-0.64%) |
Jun 29, 2017 | 95.02 | 95.02 | 93.48 | 93.89 | 87,946 | -2.03(-2.12%) |
Jun 28, 2017 | 95.16 | 95.92 | 95.10 | 95.92 | 30,607 | +0.66(+0.69%) |
Jun 27, 2017 | 95.21 | 95.83 | 95.03 | 95.26 | 29,502 | +0.37(+0.39%) |
Jun 26, 2017 | 95.39 | 95.59 | 94.89 | 94.89 | 57,260 | -0.16(-0.17%) |
Jun 23, 2017 | 94.33 | 95.29 | 94.30 | 95.05 | 23,581 | -0.18(-0.19%) |
Jun 22, 2017 | 95.44 | 95.53 | 95.18 | 95.23 | 21,641 | -0.52(-0.54%) |
Jun 21, 2017 | 95.88 | 96.08 | 95.60 | 95.75 | 30,071 | -0.52(-0.54%) |
Jun 20, 2017 | 96.99 | 97.02 | 96.17 | 96.27 | 54,160 | -1.05(-1.07%) |
Jun 19, 2017 | 97.28 | 97.70 | 97.16 | 97.31 | 34,726 | +1.91(+2.01%) |
Jun 16, 2017 | 95.23 | 95.49 | 95.10 | 95.40 | 24,654 | +0.53(+0.56%) |
Jun 15, 2017 | 94.42 | 94.91 | 94.32 | 94.87 | 26,146 | -2.12(-2.19%) |
Jun 14, 2017 | 98.10 | 98.10 | 96.70 | 97.00 | 83,977 | -0.05(-0.06%) |
Jun 13, 2017 | 96.98 | 97.20 | 96.52 | 97.05 | 71,276 | +0.56(+0.58%) |
Jun 12, 2017 | 96.38 | 96.60 | 96.12 | 96.49 | 30,341 | -0.13(-0.13%) |
Jun 09, 2017 | 96.14 | 96.87 | 96.06 | 96.62 | 46,871 | +2.15(+2.28%) |
Jun 08, 2017 | 94.08 | 94.67 | 93.84 | 94.47 | 26,443 | -0.15(-0.16%) |
Jun 07, 2017 | 94.85 | 95.08 | 94.25 | 94.62 | 24,647 | -0.40(-0.42%) |
Jun 06, 2017 | 95.02 | 95.48 | 94.91 | 95.02 | 30,296 | -0.76(-0.79%) |
Jun 05, 2017 | 96.19 | 96.20 | 95.43 | 95.78 | 46,271 | -0.76(-0.79%) |
Jun 02, 2017 | 96.15 | 96.65 | 95.81 | 96.54 | 33,714 | +2.20(+2.33%) |