Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.10 | 97.10 | 96.13 | 96.39 | 989,216 | -0.84(-0.86%) |
May 30, 2018 | 96.27 | 97.44 | 96.25 | 97.23 | 797,019 | +1.50(+1.57%) |
May 29, 2018 | 96.48 | 96.61 | 95.22 | 95.72 | 1,096,818 | -1.43(-1.48%) |
May 25, 2018 | 97.16 | 97.16 | 97.16 | 0 | -0.45(-0.47%) | |
May 24, 2018 | 97.75 | 97.81 | 97.01 | 97.61 | 903,073 | -0.35(-0.36%) |
May 23, 2018 | 97.67 | 97.97 | 97.35 | 97.96 | 961,748 | -0.17(-0.17%) |
May 22, 2018 | 98.40 | 98.75 | 98.05 | 98.13 | 2,787,600 | -0.15(-0.15%) |
May 21, 2018 | 98.07 | 98.42 | 98.06 | 98.28 | 563,979 | +0.73(+0.74%) |
May 18, 2018 | 97.92 | 97.92 | 97.51 | 97.55 | 447,489 | -0.48(-0.49%) |
May 17, 2018 | 97.92 | 98.35 | 97.66 | 98.03 | 490,670 | +0.10(+0.10%) |
May 16, 2018 | 97.50 | 98.12 | 97.50 | 97.93 | 391,080 | +0.48(+0.49%) |
May 15, 2018 | 97.44 | 97.63 | 97.14 | 97.45 | 1,309,748 | -0.40(-0.41%) |
May 14, 2018 | 97.93 | 98.18 | 97.67 | 97.86 | 576,679 | +0.15(+0.15%) |
May 11, 2018 | 97.58 | 97.95 | 97.42 | 97.71 | 472,352 | +0.28(+0.29%) |
May 10, 2018 | 96.88 | 97.59 | 96.70 | 97.43 | 655,721 | +0.88(+0.91%) |
May 09, 2018 | 96.03 | 96.73 | 95.89 | 96.55 | 857,203 | +0.88(+0.92%) |
May 08, 2018 | 95.61 | 95.78 | 95.07 | 95.67 | 673,634 | -0.03(-0.04%) |
May 07, 2018 | 95.90 | 96.16 | 95.48 | 95.70 | 404,219 | +0.12(+0.13%) |
May 04, 2018 | 94.18 | 95.89 | 93.95 | 95.58 | 687,062 | +1.06(+1.12%) |
May 03, 2018 | 94.74 | 94.78 | 93.44 | 94.52 | 1,402,316 | -0.46(-0.49%) |
May 02, 2018 | 95.62 | 95.84 | 94.83 | 94.99 | 2,349,176 | -0.87(-0.90%) |
May 01, 2018 | 95.87 | 95.91 | 94.97 | 95.85 | 1,441,622 | -0.30(-0.31%) |
Apr 30, 2018 | 97.31 | 97.44 | 96.11 | 96.15 | 1,259,912 | -0.94(-0.96%) |
Apr 27, 2018 | 96.85 | 97.30 | 96.67 | 97.09 | 1,034,362 | +0.17(+0.17%) |
Apr 26, 2018 | 96.60 | 97.24 | 96.32 | 96.92 | 1,141,711 | +0.35(+0.36%) |
Apr 25, 2018 | 96.18 | 96.72 | 95.55 | 96.57 | 2,873,289 | +0.25(+0.26%) |
Apr 24, 2018 | 97.48 | 97.65 | 95.69 | 96.32 | 6,238,158 | -0.67(-0.69%) |
Apr 23, 2018 | 96.99 | 97.17 | 96.57 | 96.99 | 1,914,518 | +0.16(+0.16%) |
Apr 20, 2018 | 97.44 | 97.60 | 96.47 | 96.83 | 1,217,144 | -0.55(-0.57%) |
Apr 19, 2018 | 97.45 | 97.70 | 96.94 | 97.38 | 904,561 | -0.24(-0.24%) |
Apr 18, 2018 | 97.89 | 98.14 | 97.62 | 97.62 | 773,740 | +0.00(+0.00%) |
Apr 17, 2018 | 97.79 | 97.91 | 97.43 | 97.62 | 1,220,283 | +0.41(+0.42%) |
Apr 16, 2018 | 96.94 | 97.58 | 96.67 | 97.21 | 7,592,753 | +0.84(+0.87%) |
Apr 13, 2018 | 97.19 | 97.26 | 95.98 | 96.37 | 1,506,128 | -0.27(-0.28%) |
Apr 12, 2018 | 96.45 | 97.02 | 96.33 | 96.64 | 1,155,570 | +0.68(+0.71%) |
Apr 11, 2018 | 95.87 | 96.50 | 95.72 | 95.96 | 1,195,588 | -0.46(-0.48%) |
Apr 10, 2018 | 96.18 | 96.76 | 95.77 | 96.42 | 1,848,351 | +1.43(+1.51%) |
Apr 09, 2018 | 95.24 | 96.35 | 94.88 | 94.99 | 1,885,600 | +0.30(+0.31%) |
Apr 06, 2018 | 96.07 | 96.41 | 93.97 | 94.69 | 2,907,873 | -1.93(-2.00%) |
Apr 05, 2018 | 96.33 | 96.96 | 96.10 | 96.62 | 1,112,194 | +0.73(+0.77%) |
Apr 04, 2018 | 93.69 | 96.06 | 93.47 | 95.89 | 1,645,659 | +0.97(+1.02%) |
Apr 03, 2018 | 94.10 | 95.02 | 93.53 | 94.92 | 1,782,380 | +1.27(+1.35%) |
Apr 02, 2018 | 95.45 | 95.55 | 92.58 | 93.65 | 2,224,925 | -2.02(-2.11%) |
Mar 29, 2018 | 95.67 | 95.67 | 95.67 | 0 | +1.10(+1.17%) | |
Mar 28, 2018 | 94.71 | 95.35 | 94.26 | 94.57 | 1,513,381 | +0.08(+0.08%) |
Mar 27, 2018 | 95.76 | 96.24 | 93.95 | 94.49 | 1,777,417 | -0.93(-0.97%) |
Mar 26, 2018 | 94.60 | 95.55 | 93.82 | 95.41 | 1,454,367 | +2.13(+2.29%) |
Mar 23, 2018 | 95.36 | 95.67 | 93.17 | 93.28 | 2,032,584 | -1.91(-2.00%) |
Mar 22, 2018 | 96.69 | 97.01 | 95.05 | 95.19 | 1,627,654 | -2.28(-2.34%) |
Mar 21, 2018 | 97.37 | 98.30 | 97.25 | 97.47 | 977,020 | +0.14(+0.14%) |
Mar 20, 2018 | 97.59 | 97.90 | 97.14 | 97.33 | 630,568 | -0.07(-0.07%) |
Mar 19, 2018 | 98.33 | 98.40 | 96.83 | 97.40 | 904,650 | -1.10(-1.12%) |
Mar 16, 2018 | 98.39 | 99.00 | 98.39 | 98.50 | 785,820 | +0.24(+0.25%) |
Mar 15, 2018 | 98.61 | 98.82 | 98.09 | 98.26 | 743,285 | -0.15(-0.15%) |
Mar 14, 2018 | 99.57 | 99.64 | 98.20 | 98.41 | 987,683 | -0.74(-0.75%) |
Mar 13, 2018 | 100.04 | 100.30 | 98.93 | 99.15 | 959,005 | -0.56(-0.56%) |
Mar 12, 2018 | 99.90 | 100.28 | 99.54 | 99.70 | 734,166 | -0.19(-0.19%) |
Mar 09, 2018 | 98.87 | 99.92 | 98.69 | 99.90 | 702,114 | +1.59(+1.62%) |
Mar 08, 2018 | 98.19 | 98.35 | 97.63 | 98.30 | 1,176,701 | +0.34(+0.35%) |
Mar 07, 2018 | 98.11 | 97.12 | 97.97 | 677,631 | -0.37(-0.37%) | |
Mar 06, 2018 | 98.47 | 98.47 | 97.66 | 98.33 | 613,855 | +0.23(+0.24%) |
Mar 05, 2018 | 96.44 | 98.33 | 96.43 | 98.10 | 993,639 | +1.16(+1.19%) |
Mar 02, 2018 | 95.97 | 97.16 | 95.68 | 96.94 | 911,127 | +0.43(+0.44%) |
Mar 01, 2018 | 97.66 | 98.44 | 96.03 | 96.51 | 1,536,233 | -1.13(-1.16%) |
Feb 28, 2018 | 99.39 | 99.53 | 97.64 | 97.64 | 733,151 | -1.33(-1.34%) |
Feb 27, 2018 | 100.40 | 100.77 | 98.95 | 98.97 | 1,065,244 | -1.37(-1.37%) |
Feb 26, 2018 | 99.70 | 100.40 | 99.30 | 100.35 | 1,728,345 | +1.11(+1.11%) |
Feb 23, 2018 | 98.18 | 99.24 | 98.08 | 99.24 | 743,060 | +1.53(+1.57%) |
Feb 22, 2018 | 97.50 | 97.71 | 1,270,901 | +0.07(+0.07%) | ||
Feb 21, 2018 | 98.39 | 99.28 | 97.63 | 97.64 | 851,580 | -0.69(-0.70%) |
Feb 20, 2018 | 98.85 | 99.10 | 98.03 | 98.33 | 714,145 | -0.97(-0.98%) |
Feb 16, 2018 | 99.30 | 99.30 | 99.30 | 0 | +0.09(+0.09%) | |
Feb 15, 2018 | 98.90 | 99.22 | 98.25 | 99.22 | 1,165,618 | +0.93(+0.95%) |
Feb 14, 2018 | 96.66 | 98.42 | 96.49 | 98.29 | 1,332,528 | +1.17(+1.21%) |
Feb 13, 2018 | 97.30 | 97.11 | 1,097,073 | +0.24(+0.25%) | ||
Feb 12, 2018 | 96.50 | 97.48 | 95.83 | 96.87 | 1,640,754 | +1.08(+1.13%) |
Feb 09, 2018 | 95.69 | 96.45 | 92.90 | 95.79 | 3,187,337 | +1.18(+1.25%) |
Feb 08, 2018 | 98.03 | 98.03 | 94.55 | 94.61 | 2,316,856 | -3.31(-3.38%) |
Feb 07, 2018 | 98.09 | 99.50 | 97.85 | 97.91 | 3,133,411 | -0.27(-0.27%) |
Feb 06, 2018 | 95.33 | 98.40 | 94.75 | 98.18 | 2,589,561 | +0.34(+0.35%) |
Feb 05, 2018 | 100.24 | 100.91 | 96.48 | 97.84 | 2,302,546 | -3.25(-3.21%) |
Feb 02, 2018 | 102.81 | 102.92 | 101.05 | 101.09 | 1,790,877 | -2.41(-2.33%) |
Feb 01, 2018 | 103.07 | 103.79 | 103.02 | 103.50 | 2,017,321 | +0.11(+0.11%) |
Jan 31, 2018 | 103.70 | 103.86 | 102.92 | 103.39 | 1,049,843 | -0.12(-0.12%) |
Jan 30, 2018 | 103.98 | 104.26 | 103.47 | 103.51 | 3,279,232 | -1.20(-1.15%) |
Jan 29, 2018 | 105.12 | 105.33 | 104.67 | 104.71 | 1,546,775 | -0.65(-0.62%) |
Jan 26, 2018 | 104.66 | 105.37 | 104.58 | 105.36 | 1,288,738 | +0.92(+0.88%) |
Jan 25, 2018 | 104.82 | 104.82 | 104.16 | 104.44 | 1,349,384 | -0.10(-0.09%) |
Jan 24, 2018 | 104.58 | 104.89 | 104.03 | 104.53 | 1,254,824 | +0.26(+0.25%) |
Jan 23, 2018 | 104.13 | 104.43 | 103.92 | 104.27 | 1,601,836 | +0.02(+0.02%) |
Jan 22, 2018 | 103.30 | 104.25 | 103.30 | 104.25 | 794,772 | +0.88(+0.85%) |
Jan 19, 2018 | 103.16 | 103.38 | 102.89 | 103.38 | 1,020,515 | +0.44(+0.42%) |
Jan 18, 2018 | 103.17 | 103.33 | 102.84 | 102.94 | 873,233 | -0.27(-0.26%) |
Jan 17, 2018 | 102.81 | 103.45 | 102.43 | 103.21 | 1,392,027 | +0.72(+0.70%) |
Jan 16, 2018 | 103.34 | 103.45 | 102.21 | 102.49 | 1,856,405 | -0.44(-0.43%) |
Jan 12, 2018 | 102.93 | 102.93 | 102.93 | 0 | +0.60(+0.59%) | |
Jan 11, 2018 | 101.77 | 102.33 | 101.64 | 102.33 | 1,777,548 | +0.89(+0.87%) |
Jan 10, 2018 | 101.67 | 101.44 | 1,077,199 | -0.01(-0.01%) | ||
Jan 09, 2018 | 101.45 | 101.80 | 101.38 | 101.45 | 1,397,115 | +0.15(+0.15%) |
Jan 08, 2018 | 101.14 | 101.37 | 100.91 | 101.31 | 1,565,452 | +0.16(+0.16%) |
Jan 05, 2018 | 101.06 | 101.21 | 100.70 | 101.15 | 899,616 | +0.30(+0.30%) |
Jan 04, 2018 | 100.53 | 101.00 | 100.48 | 100.84 | 957,510 | +0.54(+0.54%) |
Jan 03, 2018 | 100.03 | 100.36 | 99.90 | 100.31 | 746,441 | +0.41(+0.41%) |
Jan 02, 2018 | 99.67 | 99.91 | 99.56 | 99.90 | 967,734 | +0.51(+0.52%) |
Dec 29, 2017 | 99.38 | 99.38 | 99.38 | 0 | -0.29(-0.29%) | |
Dec 28, 2017 | 99.62 | 99.70 | 99.44 | 99.67 | 506,148 | +0.21(+0.21%) |
Dec 27, 2017 | 99.57 | 99.67 | 99.32 | 99.46 | 507,031 | -0.03(-0.03%) |
Dec 26, 2017 | 99.46 | 99.77 | 99.40 | 99.50 | 428,284 | +0.01(+0.01%) |
Dec 22, 2017 | 99.50 | 99.59 | 99.24 | 99.49 | 840,846 | +0.03(+0.03%) |
Dec 21, 2017 | 99.25 | 99.68 | 99.02 | 99.45 | 769,214 | +0.49(+0.49%) |
Dec 20, 2017 | 99.32 | 99.38 | 98.88 | 98.97 | 634,024 | +0.03(+0.04%) |
Dec 19, 2017 | 99.55 | 99.55 | 98.90 | 98.93 | 718,140 | -0.38(-0.38%) |
Dec 18, 2017 | 99.20 | 99.59 | 99.20 | 99.31 | 768,540 | +0.65(+0.66%) |
Dec 15, 2017 | 98.33 | 98.97 | 98.32 | 98.66 | 11,934,981 | +0.75(+0.77%) |
Dec 14, 2017 | 98.55 | 98.60 | 97.88 | 97.91 | 501,650 | -0.54(-0.54%) |
Dec 13, 2017 | 98.73 | 98.88 | 98.42 | 98.44 | 12,866,770 | -0.23(-0.23%) |
Dec 12, 2017 | 98.50 | 98.87 | 98.39 | 98.67 | 685,633 | +0.34(+0.34%) |
Dec 11, 2017 | 98.12 | 98.34 | 98.00 | 98.33 | 1,111,252 | +0.24(+0.25%) |
Dec 08, 2017 | 97.83 | 98.11 | 97.60 | 98.09 | 586,215 | +0.57(+0.59%) |
Dec 07, 2017 | 97.52 | 97.69 | 97.13 | 97.52 | 1,743,762 | +0.17(+0.18%) |
Dec 06, 2017 | 97.46 | 97.63 | 97.29 | 97.34 | 539,129 | -0.23(-0.24%) |
Dec 05, 2017 | 97.65 | 98.36 | 97.50 | 97.58 | 910,944 | -0.58(-0.59%) |
Dec 04, 2017 | 98.36 | 98.87 | 98.16 | 98.16 | 947,062 | +0.59(+0.60%) |
Dec 01, 2017 | 97.68 | 97.86 | 96.57 | 97.57 | 1,389,441 | -0.03(-0.04%) |
Nov 30, 2017 | 97.29 | 98.20 | 97.18 | 97.60 | 1,219,253 | +0.67(+0.70%) |
Nov 29, 2017 | 96.29 | 97.09 | 96.29 | 96.93 | 1,380,034 | +0.80(+0.84%) |
Nov 28, 2017 | 94.91 | 96.14 | 94.86 | 96.12 | 692,927 | +1.40(+1.48%) |
Nov 27, 2017 | 94.76 | 94.98 | 94.71 | 94.72 | 413,333 | -0.13(-0.14%) |
Nov 24, 2017 | 94.96 | 95.03 | 94.83 | 94.85 | 258,162 | +0.05(+0.05%) |
Nov 22, 2017 | 94.91 | 95.02 | 94.76 | 94.80 | 473,137 | -0.08(-0.08%) |
Nov 21, 2017 | 94.77 | 95.00 | 94.77 | 94.88 | 574,449 | +0.36(+0.38%) |
Nov 20, 2017 | 94.43 | 94.59 | 94.27 | 94.52 | 534,663 | +0.19(+0.20%) |
Nov 17, 2017 | 94.24 | 94.49 | 94.16 | 94.32 | 811,202 | -0.12(-0.13%) |
Nov 16, 2017 | 94.17 | 94.64 | 94.15 | 94.45 | 615,506 | +0.67(+0.71%) |
Nov 15, 2017 | 93.65 | 93.98 | 93.33 | 93.78 | 818,178 | -0.29(-0.31%) |
Nov 14, 2017 | 94.05 | 94.10 | 93.66 | 94.07 | 668,776 | -0.26(-0.28%) |
Nov 13, 2017 | 93.91 | 94.43 | 93.89 | 94.33 | 593,554 | +0.09(+0.09%) |
Nov 10, 2017 | 94.25 | 94.30 | 94.06 | 94.25 | 691,946 | -0.09(-0.09%) |
Nov 09, 2017 | 94.01 | 94.42 | 93.75 | 94.33 | 630,458 | -0.18(-0.19%) |
Nov 08, 2017 | 94.45 | 94.54 | 94.18 | 94.52 | 578,262 | -0.03(-0.03%) |
Nov 07, 2017 | 94.83 | 94.93 | 94.35 | 94.54 | 634,459 | -0.15(-0.16%) |
Nov 06, 2017 | 94.63 | 94.79 | 94.53 | 94.69 | 453,242 | -0.05(-0.05%) |
Nov 03, 2017 | 94.72 | 94.79 | 94.55 | 94.74 | 469,603 | -0.02(-0.02%) |
Nov 02, 2017 | 94.75 | 94.84 | 94.20 | 94.76 | 557,000 | +0.04(+0.05%) |
Nov 01, 2017 | 94.82 | 95.06 | 94.64 | 94.71 | 694,996 | +0.28(+0.29%) |
Oct 31, 2017 | 94.48 | 94.59 | 94.39 | 94.44 | 537,586 | +0.10(+0.10%) |
Oct 30, 2017 | 94.66 | 94.27 | 94.34 | 2,112,448 | -0.48(-0.51%) | |
Oct 27, 2017 | 94.73 | 94.86 | 94.34 | 94.83 | 771,084 | -0.10(-0.10%) |
Oct 26, 2017 | 95.04 | 95.26 | 94.92 | 94.92 | 623,786 | +0.21(+0.22%) |
Oct 25, 2017 | 95.20 | 95.28 | 94.26 | 94.71 | 597,727 | -0.54(-0.56%) |
Oct 24, 2017 | 95.24 | 95.39 | 95.17 | 95.25 | 568,392 | +0.22(+0.23%) |
Oct 23, 2017 | 95.34 | 95.44 | 94.99 | 95.03 | 622,115 | -0.16(-0.16%) |
Oct 20, 2017 | 94.95 | 94.95 | 94.86 | 95.19 | 604,024 | +0.61(+0.65%) |
Oct 19, 2017 | 94.02 | 94.58 | 94.02 | 94.58 | 583,113 | +0.21(+0.22%) |
Oct 18, 2017 | 94.44 | 94.49 | 94.32 | 94.37 | 520,146 | +0.10(+0.11%) |
Oct 17, 2017 | 94.35 | 94.35 | 94.08 | 94.26 | 554,403 | -0.04(-0.05%) |
Oct 16, 2017 | 94.26 | 94.45 | 94.19 | 94.31 | 1,488,546 | +0.13(+0.14%) |
Oct 13, 2017 | 94.20 | 94.37 | 94.02 | 94.18 | 780,557 | +0.04(+0.05%) |
Oct 12, 2017 | 94.40 | 94.40 | 94.07 | 94.13 | 577,979 | -0.39(-0.41%) |
Oct 11, 2017 | 94.48 | 94.52 | 94.35 | 94.52 | 728,443 | -0.01(-0.01%) |
Oct 10, 2017 | 94.29 | 94.60 | 94.29 | 94.53 | 1,532,725 | +0.43(+0.46%) |
Oct 09, 2017 | 94.55 | 94.56 | 93.99 | 94.10 | 520,624 | -0.35(-0.38%) |
Oct 06, 2017 | 94.52 | 94.62 | 94.25 | 94.45 | 693,099 | -0.24(-0.26%) |
Oct 05, 2017 | 94.36 | 94.81 | 94.23 | 94.70 | 438,887 | +0.44(+0.47%) |
Oct 04, 2017 | 94.13 | 94.42 | 94.11 | 94.26 | 474,319 | +0.13(+0.14%) |
Oct 03, 2017 | 94.02 | 94.16 | 93.87 | 94.13 | 656,956 | +0.19(+0.20%) |
Oct 02, 2017 | 93.52 | 93.94 | 93.30 | 93.94 | 859,028 | +0.57(+0.61%) |
Sep 29, 2017 | 93.11 | 93.39 | 93.02 | 93.36 | 532,575 | +0.20(+0.21%) |
Sep 28, 2017 | 93.02 | 93.22 | 92.90 | 93.17 | 653,949 | +0.12(+0.13%) |
Sep 27, 2017 | 93.15 | 93.21 | 92.70 | 93.04 | 725,758 | +0.20(+0.21%) |
Sep 26, 2017 | 92.95 | 93.03 | 92.78 | 92.85 | 491,330 | -0.06(-0.06%) |
Sep 25, 2017 | 92.57 | 93.01 | 92.51 | 92.90 | 632,102 | +0.32(+0.34%) |
Sep 22, 2017 | 92.44 | 92.68 | 92.38 | 92.58 | 434,451 | +0.03(+0.03%) |
Sep 21, 2017 | 92.58 | 92.73 | 92.44 | 92.56 | 797,619 | -0.13(-0.14%) |
Sep 20, 2017 | 92.57 | 92.73 | 92.37 | 92.69 | 493,978 | +0.19(+0.20%) |
Sep 19, 2017 | 92.45 | 92.57 | 92.35 | 92.50 | 801,458 | +0.14(+0.15%) |
Sep 18, 2017 | 92.11 | 92.38 | 92.11 | 92.36 | 882,376 | +0.34(+0.36%) |
Sep 15, 2017 | 91.73 | 92.04 | 91.69 | 92.02 | 353,089 | +0.23(+0.25%) |
Sep 14, 2017 | 91.65 | 91.85 | 91.65 | 91.79 | 466,905 | +0.03(+0.04%) |
Sep 13, 2017 | 91.53 | 91.77 | 91.45 | 91.76 | 518,927 | +0.15(+0.17%) |
Sep 12, 2017 | 91.31 | 91.65 | 91.27 | 91.60 | 505,916 | +0.52(+0.58%) |
Sep 11, 2017 | 90.54 | 91.16 | 90.54 | 91.08 | 494,891 | +1.07(+1.18%) |
Sep 08, 2017 | 89.80 | 90.16 | 89.68 | 90.01 | 498,861 | +0.11(+0.12%) |
Sep 07, 2017 | 90.36 | 90.36 | 89.71 | 89.90 | 468,978 | -0.38(-0.42%) |
Sep 06, 2017 | 90.21 | 90.42 | 90.12 | 90.28 | 562,688 | +0.34(+0.38%) |
Sep 05, 2017 | 90.49 | 90.54 | 89.61 | 89.93 | 757,150 | -0.82(-0.90%) |
Sep 01, 2017 | 90.56 | 90.97 | 90.56 | 90.75 | 586,697 | +0.37(+0.41%) |
Aug 31, 2017 | 90.28 | 90.57 | 90.23 | 90.38 | 978,922 | +0.33(+0.36%) |
Aug 30, 2017 | 89.86 | 90.23 | 89.74 | 90.05 | 474,155 | +0.22(+0.24%) |
Aug 29, 2017 | 89.35 | 89.95 | 89.32 | 89.84 | 601,060 | -0.10(-0.11%) |
Aug 28, 2017 | 90.25 | 90.27 | 89.72 | 89.94 | 476,761 | -0.14(-0.15%) |
Aug 25, 2017 | 90.09 | 90.39 | 90.03 | 90.08 | 530,098 | +0.31(+0.34%) |
Aug 24, 2017 | 90.12 | 90.19 | 89.74 | 89.77 | 480,987 | -0.22(-0.24%) |
Aug 23, 2017 | 89.82 | 90.25 | 89.79 | 89.99 | 762,289 | -0.20(-0.22%) |
Aug 22, 2017 | 89.67 | 90.28 | 89.67 | 90.18 | 482,565 | +0.71(+0.79%) |
Aug 21, 2017 | 89.40 | 89.57 | 89.19 | 89.48 | 838,220 | +0.07(+0.08%) |
Aug 18, 2017 | 89.47 | 89.99 | 89.24 | 89.41 | 661,267 | -0.21(-0.23%) |
Aug 17, 2017 | 90.66 | 90.79 | 89.60 | 89.62 | 806,706 | -1.35(-1.48%) |
Aug 16, 2017 | 91.09 | 91.26 | 90.83 | 90.97 | 704,337 | +0.09(+0.09%) |
Aug 15, 2017 | 91.15 | 91.15 | 90.79 | 90.88 | 697,638 | -0.03(-0.04%) |
Aug 14, 2017 | 90.71 | 91.13 | 90.68 | 90.91 | 544,483 | +0.74(+0.82%) |
Aug 11, 2017 | 90.33 | 90.49 | 90.06 | 90.17 | 726,343 | -0.14(-0.15%) |
Aug 10, 2017 | 91.12 | 91.12 | 90.30 | 90.31 | 592,178 | -1.08(-1.19%) |
Aug 09, 2017 | 91.22 | 91.43 | 91.09 | 91.40 | 463,904 | -0.14(-0.15%) |
Aug 08, 2017 | 91.59 | 92.16 | 91.39 | 91.53 | 527,121 | -0.18(-0.20%) |
Aug 07, 2017 | 91.71 | 91.75 | 91.56 | 91.71 | 743,170 | -0.01(-0.01%) |
Aug 04, 2017 | 91.80 | 91.85 | 91.64 | 91.72 | 607,857 | +0.18(+0.20%) |
Aug 03, 2017 | 91.68 | 91.72 | 91.44 | 91.54 | 565,902 | -0.15(-0.17%) |
Aug 02, 2017 | 91.62 | 91.72 | 91.40 | 91.70 | 548,729 | -0.06(-0.07%) |
Aug 01, 2017 | 91.72 | 91.80 | 91.52 | 91.76 | 703,692 | +0.24(+0.26%) |
Jul 31, 2017 | 91.51 | 91.70 | 91.41 | 91.52 | 1,102,859 | +0.19(+0.21%) |
Jul 28, 2017 | 91.25 | 91.45 | 91.04 | 91.33 | 987,563 | -0.12(-0.13%) |
Jul 27, 2017 | 91.38 | 91.45 | 91.01 | 91.45 | 1,003,333 | +0.17(+0.19%) |
Jul 26, 2017 | 91.61 | 91.61 | 91.18 | 91.28 | 613,424 | -0.19(-0.21%) |
Jul 25, 2017 | 91.40 | 91.68 | 91.29 | 91.46 | 502,323 | +0.55(+0.61%) |
Jul 24, 2017 | 90.95 | 91.02 | 90.84 | 90.91 | 377,406 | -0.11(-0.12%) |
Jul 21, 2017 | 90.97 | 91.04 | 90.72 | 91.03 | 558,014 | -0.14(-0.15%) |
Jul 20, 2017 | 91.26 | 91.34 | 91.01 | 91.16 | 828,831 | +0.03(+0.04%) |
Jul 19, 2017 | 90.84 | 91.13 | 90.71 | 91.13 | 624,331 | +0.47(+0.52%) |
Jul 18, 2017 | 90.73 | 90.75 | 90.42 | 90.66 | 569,796 | -0.21(-0.23%) |
Jul 17, 2017 | 90.88 | 91.07 | 90.78 | 90.86 | 616,299 | -0.06(-0.07%) |
Jul 14, 2017 | 90.57 | 91.10 | 90.40 | 90.92 | 678,244 | +0.24(+0.27%) |
Jul 13, 2017 | 90.58 | 90.73 | 90.41 | 90.68 | 544,863 | +0.19(+0.21%) |
Jul 12, 2017 | 90.42 | 90.70 | 90.41 | 90.49 | 674,603 | +0.44(+0.49%) |
Jul 11, 2017 | 90.19 | 90.21 | 89.64 | 90.05 | 576,158 | -0.15(-0.16%) |
Jul 10, 2017 | 90.24 | 90.40 | 90.11 | 90.20 | 676,979 | -0.14(-0.15%) |
Jul 07, 2017 | 90.15 | 90.38 | 89.94 | 90.34 | 732,629 | +0.36(+0.40%) |
Jul 06, 2017 | 90.65 | 90.72 | 89.93 | 89.98 | 823,715 | -0.82(-0.90%) |
Jul 05, 2017 | 91.10 | 91.10 | 90.54 | 90.79 | 1,769,873 | -0.19(-0.21%) |
Jul 03, 2017 | 90.66 | 91.38 | 90.66 | 90.98 | 715,032 | +0.72(+0.80%) |
Jun 30, 2017 | 90.53 | 90.61 | 90.16 | 90.26 | 917,179 | +0.11(+0.12%) |
Jun 29, 2017 | 90.80 | 90.99 | 89.69 | 90.15 | 1,009,942 | -0.29(-0.32%) |
Jun 28, 2017 | 90.11 | 90.66 | 90.11 | 90.44 | 1,110,065 | +0.71(+0.80%) |
Jun 27, 2017 | 90.15 | 90.37 | 89.73 | 89.73 | 571,573 | -0.35(-0.39%) |
Jun 26, 2017 | 90.00 | 90.33 | 89.92 | 90.08 | 602,860 | +0.32(+0.35%) |
Jun 23, 2017 | 89.88 | 90.00 | 89.63 | 89.76 | 572,382 | -0.06(-0.07%) |
Jun 22, 2017 | 89.96 | 90.12 | 89.79 | 89.82 | 678,338 | -0.09(-0.10%) |
Jun 21, 2017 | 90.44 | 90.44 | 89.75 | 89.92 | 525,729 | -0.44(-0.48%) |
Jun 20, 2017 | 90.72 | 90.76 | 90.33 | 90.35 | 439,076 | -0.59(-0.65%) |
Jun 19, 2017 | 90.74 | 91.00 | 90.62 | 90.94 | 586,618 | +0.48(+0.53%) |
Jun 16, 2017 | 90.56 | 90.56 | 90.03 | 90.46 | 475,132 | -0.04(-0.05%) |
Jun 15, 2017 | 90.22 | 90.53 | 90.14 | 90.51 | 500,017 | -0.18(-0.20%) |
Jun 14, 2017 | 90.80 | 90.80 | 90.28 | 90.69 | 726,079 | -0.07(-0.08%) |
Jun 13, 2017 | 90.69 | 90.78 | 90.45 | 90.75 | 766,563 | +0.27(+0.29%) |
Jun 12, 2017 | 90.32 | 90.76 | 90.22 | 90.49 | 1,367,267 | +0.25(+0.27%) |
Jun 09, 2017 | 89.49 | 90.31 | 89.49 | 90.24 | 2,393,093 | +0.84(+0.94%) |
Jun 08, 2017 | 89.20 | 89.70 | 89.20 | 89.40 | 792,627 | +0.22(+0.25%) |
Jun 07, 2017 | 89.18 | 89.30 | 88.93 | 89.18 | 483,443 | +0.10(+0.12%) |
Jun 06, 2017 | 89.06 | 89.27 | 88.90 | 89.08 | 518,974 | -0.22(-0.25%) |
Jun 05, 2017 | 89.33 | 89.49 | 89.27 | 89.30 | 359,182 | -0.09(-0.10%) |
Jun 02, 2017 | 89.41 | 89.54 | 89.20 | 89.39 | 613,125 | -0.07(-0.08%) |