Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.08 | 97.31 | 97.33 | 798,802 | +0.32(+0.33%) | |
Jun 28, 2018 | 96.74 | 97.38 | 94.57 | 97.01 | 1,132,142 | +0.37(+0.38%) |
Jun 27, 2018 | 97.62 | 99.29 | 96.45 | 96.64 | 861,220 | -0.72(-0.74%) |
Jun 26, 2018 | 97.52 | 98.55 | 96.62 | 97.36 | 784,211 | -0.02(-0.02%) |
Jun 25, 2018 | 99.65 | 99.65 | 96.41 | 97.38 | 1,105,776 | -2.53(-2.54%) |
Jun 22, 2018 | 98.48 | 100.05 | 98.22 | 99.91 | 1,442,705 | +2.37(+2.43%) |
Jun 21, 2018 | 98.16 | 98.33 | 97.27 | 97.55 | 664,752 | -0.54(-0.55%) |
Jun 20, 2018 | 98.82 | 98.87 | 97.25 | 98.09 | 883,432 | -0.18(-0.19%) |
Jun 19, 2018 | 100.41 | 97.65 | 98.27 | 1,627,280 | -2.14(-2.13%) | |
Jun 18, 2018 | 101.86 | 101.98 | 100.12 | 100.41 | 1,091,428 | -2.09(-2.04%) |
Jun 15, 2018 | 102.52 | 100.88 | 102.51 | 1,379,797 | +1.63(+1.62%) | |
Jun 14, 2018 | 101.51 | 101.97 | 100.23 | 100.88 | 820,272 | -0.50(-0.49%) |
Jun 13, 2018 | 101.90 | 102.89 | 101.22 | 101.38 | 1,434,889 | -0.32(-0.31%) |
Jun 12, 2018 | 102.46 | 102.98 | 101.38 | 101.69 | 883,365 | -0.90(-0.88%) |
Jun 11, 2018 | 102.64 | 103.05 | 102.28 | 102.59 | 495,109 | -0.04(-0.04%) |
Jun 08, 2018 | 102.30 | 102.86 | 101.71 | 102.64 | 666,492 | +0.07(+0.07%) |
Jun 07, 2018 | 103.16 | 103.77 | 102.08 | 102.57 | 844,212 | -0.82(-0.80%) |
Jun 06, 2018 | 103.43 | 103.39 | 1,477,391 | +2.63(+2.61%) | ||
Jun 05, 2018 | 100.93 | 101.49 | 100.29 | 100.76 | 1,474,284 | -0.33(-0.33%) |
Jun 04, 2018 | 101.17 | 101.60 | 100.66 | 101.09 | 963,311 | +0.14(+0.14%) |
Jun 01, 2018 | 100.02 | 101.45 | 99.90 | 100.95 | 882,237 | +1.99(+2.01%) |
May 31, 2018 | 100.57 | 101.13 | 98.89 | 98.97 | 2,020,188 | -1.78(-1.77%) |
May 30, 2018 | 100.49 | 101.23 | 100.19 | 100.74 | 871,369 | +0.74(+0.74%) |
May 29, 2018 | 99.46 | 100.97 | 99.29 | 100.00 | 1,079,006 | -0.29(-0.29%) |
May 25, 2018 | 100.29 | 100.29 | 100.29 | 0 | +0.49(+0.49%) | |
May 24, 2018 | 99.79 | 100.62 | 99.67 | 99.80 | 633,950 | +0.03(+0.03%) |
May 23, 2018 | 98.94 | 99.83 | 98.49 | 99.77 | 925,175 | -0.04(-0.04%) |
May 22, 2018 | 101.41 | 101.96 | 99.65 | 99.81 | 860,729 | -0.79(-0.78%) |
May 21, 2018 | 100.44 | 101.27 | 100.31 | 100.59 | 655,256 | +0.62(+0.62%) |
May 18, 2018 | 99.91 | 101.21 | 99.56 | 99.97 | 988,355 | +0.15(+0.15%) |
May 17, 2018 | 99.25 | 100.38 | 98.16 | 99.82 | 2,186,258 | +2.45(+2.51%) |
May 16, 2018 | 95.10 | 98.25 | 95.10 | 97.38 | 1,340,961 | +2.51(+2.64%) |
May 15, 2018 | 94.08 | 95.12 | 93.10 | 94.87 | 861,450 | +0.04(+0.05%) |
May 14, 2018 | 95.16 | 95.71 | 94.13 | 94.83 | 1,142,504 | +0.13(+0.14%) |
May 11, 2018 | 95.83 | 96.41 | 94.63 | 94.70 | 1,053,214 | -1.36(-1.41%) |
May 10, 2018 | 95.80 | 96.67 | 95.80 | 96.06 | 574,718 | +0.36(+0.38%) |
May 09, 2018 | 95.80 | 96.63 | 95.36 | 95.70 | 1,092,058 | +0.42(+0.44%) |
May 08, 2018 | 94.98 | 96.32 | 94.70 | 95.28 | 829,250 | +0.15(+0.16%) |
May 07, 2018 | 95.15 | 96.06 | 94.78 | 95.13 | 1,018,310 | +0.11(+0.12%) |
May 04, 2018 | 92.51 | 95.46 | 92.44 | 95.01 | 820,026 | +1.84(+1.98%) |
May 03, 2018 | 93.66 | 94.37 | 92.16 | 93.17 | 1,030,436 | -0.67(-0.72%) |
May 02, 2018 | 92.92 | 94.83 | 92.92 | 93.85 | 1,292,258 | +1.45(+1.57%) |
May 01, 2018 | 94.61 | 95.09 | 90.52 | 92.39 | 1,815,009 | -2.85(-2.99%) |
Apr 30, 2018 | 96.07 | 96.33 | 95.09 | 95.24 | 905,226 | -0.54(-0.57%) |
Apr 27, 2018 | 96.93 | 97.14 | 95.19 | 95.78 | 1,115,324 | -1.03(-1.07%) |
Apr 26, 2018 | 95.54 | 96.95 | 95.26 | 96.82 | 673,004 | +1.26(+1.32%) |
Apr 25, 2018 | 95.16 | 96.16 | 94.38 | 95.55 | 733,832 | +0.17(+0.18%) |
Apr 24, 2018 | 97.48 | 98.16 | 93.87 | 95.38 | 1,146,604 | -1.99(-2.04%) |
Apr 23, 2018 | 97.83 | 98.52 | 96.97 | 97.37 | 763,745 | -0.05(-0.05%) |
Apr 20, 2018 | 96.98 | 97.78 | 96.50 | 97.42 | 994,849 | +0.44(+0.46%) |
Apr 19, 2018 | 97.29 | 97.62 | 96.22 | 96.97 | 1,100,704 | -0.21(-0.22%) |
Apr 18, 2018 | 96.56 | 98.69 | 96.52 | 97.18 | 1,603,831 | +0.92(+0.95%) |
Apr 17, 2018 | 97.74 | 98.75 | 95.20 | 96.27 | 2,093,559 | +3.45(+3.72%) |
Apr 16, 2018 | 91.66 | 93.23 | 91.24 | 92.81 | 1,380,363 | +1.97(+2.17%) |
Apr 13, 2018 | 91.51 | 91.54 | 90.22 | 90.84 | 918,747 | -0.18(-0.20%) |
Apr 12, 2018 | 90.29 | 91.51 | 89.88 | 91.03 | 860,263 | +1.14(+1.27%) |
Apr 11, 2018 | 90.15 | 90.83 | 89.14 | 89.88 | 854,856 | -1.19(-1.30%) |
Apr 10, 2018 | 89.52 | 91.55 | 88.94 | 91.07 | 967,277 | +3.01(+3.42%) |
Apr 09, 2018 | 87.83 | 88.94 | 87.24 | 88.06 | 742,384 | +0.92(+1.05%) |
Apr 06, 2018 | 88.41 | 89.39 | 86.10 | 87.15 | 1,733,528 | -2.08(-2.34%) |
Apr 05, 2018 | 86.79 | 89.54 | 86.79 | 89.23 | 1,221,731 | +3.02(+3.50%) |
Apr 04, 2018 | 84.16 | 86.27 | 83.25 | 86.21 | 1,202,340 | +0.54(+0.63%) |
Apr 03, 2018 | 85.97 | 86.51 | 84.55 | 85.67 | 1,327,992 | -0.29(-0.33%) |
Apr 02, 2018 | 87.23 | 87.31 | 84.95 | 85.96 | 1,141,934 | -1.44(-1.65%) |
Mar 29, 2018 | 87.40 | 87.40 | 87.40 | 0 | +0.41(+0.47%) | |
Mar 28, 2018 | 86.87 | 88.64 | 86.41 | 86.99 | 1,494,296 | +0.86(+1.00%) |
Mar 27, 2018 | 86.31 | 87.28 | 85.48 | 86.13 | 1,187,829 | +0.24(+0.28%) |
Mar 26, 2018 | 86.07 | 86.68 | 84.46 | 85.88 | 1,229,357 | +1.53(+1.81%) |
Mar 23, 2018 | 87.86 | 88.17 | 84.16 | 84.35 | 1,032,500 | -3.19(-3.65%) |
Mar 22, 2018 | 89.46 | 90.53 | 87.19 | 87.55 | 970,031 | -3.23(-3.55%) |
Mar 21, 2018 | 88.78 | 91.63 | 88.38 | 90.77 | 1,297,171 | +2.30(+2.60%) |
Mar 20, 2018 | 88.87 | 90.46 | 87.33 | 88.47 | 2,180,033 | -3.72(-4.04%) |
Mar 19, 2018 | 92.54 | 92.77 | 91.85 | 92.20 | 680,665 | -0.89(-0.96%) |
Mar 16, 2018 | 92.21 | 93.36 | 91.65 | 93.09 | 769,005 | +0.87(+0.95%) |
Mar 15, 2018 | 92.60 | 93.19 | 92.15 | 92.21 | 513,634 | -0.30(-0.32%) |
Mar 14, 2018 | 94.28 | 94.46 | 92.04 | 92.51 | 466,308 | -1.53(-1.63%) |
Mar 13, 2018 | 94.38 | 95.28 | 93.72 | 94.04 | 911,867 | +0.19(+0.20%) |
Mar 12, 2018 | 94.83 | 95.21 | 93.78 | 93.85 | 562,544 | -0.82(-0.87%) |
Mar 09, 2018 | 93.96 | 94.86 | 93.55 | 94.67 | 670,477 | +1.56(+1.68%) |
Mar 08, 2018 | 94.13 | 94.13 | 92.33 | 93.11 | 667,748 | -0.51(-0.55%) |
Mar 07, 2018 | 94.07 | 92.66 | 93.63 | 569,444 | -0.10(-0.10%) | |
Mar 06, 2018 | 92.79 | 94.59 | 91.63 | 93.72 | 829,454 | +1.08(+1.17%) |
Mar 05, 2018 | 90.73 | 92.86 | 90.27 | 92.64 | 761,510 | +1.39(+1.52%) |
Mar 02, 2018 | 89.36 | 91.54 | 89.02 | 91.25 | 984,582 | +1.18(+1.31%) |
Mar 01, 2018 | 88.13 | 90.89 | 87.95 | 90.08 | 1,416,231 | +2.11(+2.40%) |
Feb 28, 2018 | 89.74 | 90.73 | 87.95 | 87.97 | 585,709 | -1.72(-1.92%) |
Feb 27, 2018 | 90.69 | 91.07 | 89.68 | 89.68 | 504,121 | -0.96(-1.06%) |
Feb 26, 2018 | 90.71 | 90.99 | 89.38 | 90.64 | 508,551 | -0.02(-0.02%) |
Feb 23, 2018 | 90.06 | 90.83 | 89.48 | 90.66 | 364,148 | +1.23(+1.38%) |
Feb 22, 2018 | 90.46 | 89.43 | 623,523 | +0.10(+0.11%) | ||
Feb 21, 2018 | 89.57 | 90.69 | 89.21 | 89.33 | 459,004 | +0.04(+0.05%) |
Feb 20, 2018 | 89.05 | 89.62 | 88.59 | 89.29 | 676,009 | -0.10(-0.11%) |
Feb 16, 2018 | 89.39 | 89.39 | 89.39 | 0 | -0.14(-0.16%) | |
Feb 15, 2018 | 89.96 | 89.96 | 88.33 | 89.53 | 612,465 | +0.29(+0.32%) |
Feb 14, 2018 | 87.06 | 89.87 | 86.70 | 89.24 | 862,381 | +1.42(+1.61%) |
Feb 13, 2018 | 87.70 | 88.19 | 86.90 | 87.82 | 569,511 | +0.10(+0.11%) |
Feb 12, 2018 | 88.04 | 89.10 | 86.93 | 87.73 | 672,722 | +0.72(+0.83%) |
Feb 09, 2018 | 86.16 | 87.48 | 83.68 | 87.01 | 1,244,787 | +2.14(+2.53%) |
Feb 08, 2018 | 88.29 | 88.48 | 84.85 | 84.86 | 730,720 | -3.59(-4.06%) |
Feb 07, 2018 | 89.41 | 90.11 | 88.42 | 88.46 | 543,938 | -1.20(-1.34%) |
Feb 06, 2018 | 86.31 | 90.40 | 85.09 | 89.66 | 1,629,966 | +1.15(+1.30%) |
Feb 05, 2018 | 91.03 | 92.27 | 87.51 | 88.50 | 786,327 | -2.74(-3.01%) |
Feb 02, 2018 | 92.04 | 92.52 | 90.90 | 91.25 | 993,520 | -1.49(-1.61%) |
Feb 01, 2018 | 93.35 | 93.89 | 92.31 | 92.74 | 584,477 | -1.17(-1.25%) |
Jan 31, 2018 | 96.08 | 96.17 | 93.47 | 93.91 | 997,221 | -1.43(-1.50%) |
Jan 30, 2018 | 95.98 | 96.31 | 94.50 | 95.34 | 925,258 | -1.12(-1.16%) |
Jan 29, 2018 | 96.94 | 97.25 | 95.81 | 96.46 | 1,084,834 | -0.23(-0.23%) |
Jan 26, 2018 | 98.00 | 98.98 | 95.79 | 96.69 | 1,519,586 | -0.85(-0.87%) |
Jan 25, 2018 | 96.21 | 97.99 | 96.00 | 97.54 | 1,447,345 | +1.94(+2.03%) |
Jan 24, 2018 | 96.06 | 96.77 | 95.14 | 95.60 | 794,617 | -0.28(-0.29%) |
Jan 23, 2018 | 96.13 | 96.37 | 94.53 | 95.87 | 772,698 | -0.61(-0.63%) |
Jan 22, 2018 | 97.84 | 97.90 | 95.96 | 96.48 | 795,381 | -1.60(-1.63%) |
Jan 19, 2018 | 96.69 | 98.40 | 96.21 | 98.08 | 805,587 | +1.68(+1.74%) |
Jan 18, 2018 | 95.82 | 96.66 | 95.26 | 96.40 | 769,891 | +0.23(+0.24%) |
Jan 17, 2018 | 95.88 | 96.78 | 95.52 | 96.17 | 541,229 | +0.95(+0.99%) |
Jan 16, 2018 | 97.02 | 97.12 | 94.53 | 95.22 | 777,656 | -1.45(-1.50%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 94.16 | 96.79 | 94.16 | 96.61 | 635,748 | +2.69(+2.87%) |
Jan 10, 2018 | 94.02 | 94.34 | 92.82 | 93.92 | 499,877 | -0.27(-0.29%) |
Jan 09, 2018 | 94.96 | 94.96 | 94.13 | 94.19 | 424,312 | -0.22(-0.23%) |
Jan 08, 2018 | 94.18 | 94.87 | 94.08 | 94.41 | 525,485 | +0.42(+0.44%) |
Jan 05, 2018 | 93.76 | 94.11 | 93.30 | 93.99 | 555,821 | +0.88(+0.94%) |
Jan 04, 2018 | 93.71 | 93.72 | 93.03 | 93.11 | 773,610 | +0.05(+0.06%) |
Jan 03, 2018 | 92.97 | 93.19 | 92.56 | 93.06 | 642,905 | +0.36(+0.39%) |
Jan 02, 2018 | 93.25 | 93.36 | 92.07 | 92.70 | 770,482 | -0.28(-0.30%) |
Dec 29, 2017 | 92.97 | 92.97 | 92.97 | 0 | -1.01(-1.07%) | |
Dec 28, 2017 | 93.07 | 94.10 | 92.44 | 93.98 | 608,814 | +1.16(+1.25%) |
Dec 27, 2017 | 92.73 | 93.14 | 92.30 | 92.82 | 242,070 | +0.40(+0.43%) |
Dec 26, 2017 | 92.57 | 92.85 | 92.11 | 92.42 | 186,294 | -0.09(-0.09%) |
Dec 22, 2017 | 92.34 | 92.71 | 91.79 | 92.50 | 269,382 | +0.09(+0.09%) |
Dec 21, 2017 | 93.62 | 93.97 | 92.37 | 92.42 | 621,467 | -1.11(-1.19%) |
Dec 20, 2017 | 94.36 | 94.44 | 93.50 | 93.53 | 500,674 | -0.23(-0.24%) |
Dec 19, 2017 | 94.24 | 95.25 | 93.75 | 93.76 | 702,702 | -0.45(-0.48%) |
Dec 18, 2017 | 93.43 | 95.03 | 93.16 | 94.21 | 754,558 | +1.70(+1.84%) |
Dec 15, 2017 | 91.95 | 92.76 | 91.58 | 92.50 | 793,884 | +0.70(+0.77%) |
Dec 14, 2017 | 94.09 | 94.45 | 91.38 | 91.80 | 1,098,027 | -2.24(-2.38%) |
Dec 13, 2017 | 93.10 | 94.26 | 92.83 | 94.04 | 898,751 | +1.16(+1.25%) |
Dec 12, 2017 | 91.74 | 93.36 | 91.56 | 92.88 | 845,615 | +1.14(+1.24%) |
Dec 11, 2017 | 92.31 | 92.83 | 91.65 | 91.74 | 372,377 | -0.76(-0.83%) |
Dec 08, 2017 | 92.11 | 92.77 | 91.56 | 92.50 | 899,153 | +0.60(+0.65%) |
Dec 07, 2017 | 91.65 | 92.16 | 91.38 | 91.91 | 763,012 | +0.21(+0.23%) |
Dec 06, 2017 | 92.02 | 92.11 | 91.37 | 91.70 | 1,275,442 | -0.22(-0.24%) |
Dec 05, 2017 | 92.83 | 93.12 | 91.78 | 91.91 | 723,251 | -0.82(-0.88%) |
Dec 04, 2017 | 93.61 | 93.81 | 92.52 | 92.73 | 514,221 | +0.27(+0.29%) |
Dec 01, 2017 | 93.60 | 93.60 | 91.79 | 92.46 | 494,697 | -0.65(-0.70%) |
Nov 30, 2017 | 92.77 | 93.84 | 92.18 | 93.11 | 578,147 | +0.31(+0.34%) |
Nov 29, 2017 | 93.70 | 93.78 | 92.35 | 92.80 | 590,217 | -0.71(-0.76%) |
Nov 28, 2017 | 92.80 | 93.98 | 92.63 | 93.51 | 586,344 | +0.76(+0.81%) |
Nov 27, 2017 | 92.47 | 93.35 | 92.31 | 92.76 | 500,624 | +0.10(+0.10%) |
Nov 24, 2017 | 92.22 | 93.03 | 92.07 | 92.66 | 196,951 | +0.69(+0.75%) |
Nov 22, 2017 | 93.20 | 93.20 | 91.65 | 91.98 | 418,099 | -1.00(-1.07%) |
Nov 21, 2017 | 92.43 | 93.17 | 92.08 | 92.97 | 530,962 | +1.15(+1.25%) |
Nov 20, 2017 | 90.76 | 92.06 | 90.72 | 91.83 | 494,012 | +0.93(+1.02%) |
Nov 17, 2017 | 90.53 | 91.05 | 90.13 | 90.90 | 471,900 | +0.40(+0.44%) |
Nov 16, 2017 | 89.56 | 91.00 | 89.54 | 90.50 | 575,585 | +0.96(+1.07%) |
Nov 15, 2017 | 90.79 | 90.79 | 89.31 | 89.54 | 988,691 | -1.53(-1.68%) |
Nov 14, 2017 | 91.75 | 91.87 | 90.88 | 91.07 | 631,193 | -0.79(-0.86%) |
Nov 13, 2017 | 91.05 | 92.11 | 90.86 | 91.86 | 497,270 | +0.07(+0.08%) |
Nov 10, 2017 | 91.10 | 91.86 | 91.09 | 91.79 | 927,954 | +0.69(+0.75%) |
Nov 09, 2017 | 91.58 | 91.81 | 90.81 | 91.11 | 340,487 | -1.17(-1.27%) |
Nov 08, 2017 | 92.77 | 92.90 | 92.09 | 92.28 | 488,839 | -0.50(-0.54%) |
Nov 07, 2017 | 92.31 | 93.17 | 92.23 | 92.78 | 632,055 | +0.49(+0.53%) |
Nov 06, 2017 | 92.11 | 92.35 | 91.64 | 92.30 | 808,637 | +0.15(+0.16%) |
Nov 03, 2017 | 92.44 | 93.20 | 91.84 | 92.15 | 556,266 | -0.56(-0.60%) |
Nov 02, 2017 | 91.60 | 92.97 | 91.41 | 92.70 | 1,072,669 | +1.22(+1.34%) |
Nov 01, 2017 | 91.25 | 91.91 | 90.86 | 91.48 | 971,278 | +0.91(+1.01%) |
Oct 31, 2017 | 90.88 | 91.03 | 90.37 | 90.57 | 566,601 | -0.46(-0.51%) |
Oct 30, 2017 | 90.89 | 91.20 | 90.23 | 91.03 | 860,417 | -0.16(-0.18%) |
Oct 27, 2017 | 91.60 | 91.91 | 90.82 | 91.19 | 879,718 | -0.49(-0.53%) |
Oct 26, 2017 | 90.79 | 92.11 | 90.79 | 91.68 | 941,957 | +1.37(+1.52%) |
Oct 25, 2017 | 91.26 | 91.39 | 89.75 | 90.31 | 716,825 | -1.12(-1.22%) |
Oct 24, 2017 | 91.31 | 91.81 | 90.72 | 91.42 | 745,670 | +0.50(+0.55%) |
Oct 23, 2017 | 91.33 | 91.48 | 90.89 | 90.92 | 712,999 | -0.37(-0.41%) |
Oct 20, 2017 | 91.03 | 91.58 | 90.88 | 91.29 | 566,897 | +0.27(+0.29%) |
Oct 19, 2017 | 89.19 | 91.02 | 89.09 | 91.02 | 1,009,230 | +1.09(+1.21%) |
Oct 18, 2017 | 90.56 | 90.56 | 88.89 | 89.93 | 1,219,803 | -0.21(-0.23%) |
Oct 17, 2017 | 92.59 | 93.43 | 88.08 | 90.14 | 2,024,228 | -2.45(-2.64%) |
Oct 16, 2017 | 93.45 | 94.33 | 92.22 | 92.59 | 1,387,570 | -0.22(-0.23%) |
Oct 13, 2017 | 93.17 | 93.35 | 92.77 | 92.80 | 614,630 | +0.28(+0.30%) |
Oct 12, 2017 | 92.09 | 93.34 | 91.72 | 92.53 | 870,883 | +0.41(+0.44%) |
Oct 11, 2017 | 92.58 | 92.70 | 91.25 | 92.12 | 1,045,847 | -0.29(-0.32%) |
Oct 10, 2017 | 93.16 | 93.46 | 92.30 | 92.41 | 1,029,874 | -0.55(-0.60%) |
Oct 09, 2017 | 93.37 | 94.31 | 92.77 | 92.97 | 1,010,672 | -0.33(-0.35%) |
Oct 06, 2017 | 92.91 | 93.41 | 92.82 | 93.30 | 619,930 | -0.26(-0.28%) |
Oct 05, 2017 | 92.98 | 93.62 | 92.75 | 93.56 | 811,230 | +0.99(+1.06%) |
Oct 04, 2017 | 92.61 | 93.50 | 92.28 | 92.57 | 1,508,317 | -0.03(-0.03%) |
Oct 03, 2017 | 91.25 | 92.71 | 91.20 | 92.60 | 872,878 | +1.45(+1.59%) |
Oct 02, 2017 | 90.53 | 91.71 | 90.00 | 91.14 | 1,160,863 | +1.00(+1.11%) |
Sep 29, 2017 | 90.10 | 90.40 | 89.45 | 90.14 | 769,045 | -0.06(-0.07%) |
Sep 28, 2017 | 89.99 | 90.34 | 89.32 | 90.20 | 647,987 | +0.02(+0.02%) |
Sep 27, 2017 | 89.50 | 90.41 | 88.75 | 90.18 | 664,747 | +0.99(+1.11%) |
Sep 26, 2017 | 89.29 | 89.71 | 88.94 | 89.19 | 411,358 | +0.05(+0.06%) |
Sep 25, 2017 | 89.99 | 89.99 | 88.66 | 89.14 | 949,898 | -0.93(-1.04%) |
Sep 22, 2017 | 89.67 | 90.38 | 89.54 | 90.07 | 411,562 | +0.25(+0.28%) |
Sep 21, 2017 | 89.59 | 90.00 | 89.25 | 89.82 | 529,832 | -0.03(-0.04%) |
Sep 20, 2017 | 89.11 | 90.56 | 88.97 | 89.86 | 874,878 | +1.28(+1.44%) |
Sep 19, 2017 | 87.94 | 88.79 | 87.59 | 88.58 | 787,578 | +0.77(+0.88%) |
Sep 18, 2017 | 86.70 | 87.97 | 86.39 | 87.81 | 1,044,052 | +1.28(+1.48%) |
Sep 15, 2017 | 86.28 | 87.12 | 85.93 | 86.53 | 1,714,743 | +0.10(+0.12%) |
Sep 14, 2017 | 85.65 | 86.81 | 85.40 | 86.42 | 901,101 | +0.61(+0.71%) |
Sep 13, 2017 | 85.93 | 86.03 | 85.28 | 85.82 | 850,476 | +0.16(+0.19%) |
Sep 12, 2017 | 85.40 | 86.33 | 85.18 | 85.65 | 845,598 | +0.71(+0.83%) |
Sep 11, 2017 | 84.37 | 85.17 | 83.97 | 84.95 | 1,025,082 | +1.27(+1.52%) |
Sep 08, 2017 | 83.73 | 83.79 | 83.05 | 83.67 | 580,968 | -0.16(-0.19%) |
Sep 07, 2017 | 84.06 | 84.40 | 83.68 | 83.83 | 619,160 | -0.07(-0.08%) |
Sep 06, 2017 | 83.91 | 84.10 | 83.00 | 83.90 | 1,335,686 | +0.29(+0.34%) |
Sep 05, 2017 | 84.79 | 85.35 | 83.49 | 83.61 | 878,254 | -1.15(-1.36%) |
Sep 01, 2017 | 84.23 | 84.97 | 83.70 | 84.76 | 586,201 | +0.89(+1.06%) |
Aug 31, 2017 | 82.40 | 84.00 | 82.14 | 83.87 | 981,532 | +1.96(+2.40%) |
Aug 30, 2017 | 83.76 | 83.76 | 81.59 | 81.91 | 1,847,710 | -2.12(-2.52%) |
Aug 29, 2017 | 83.81 | 84.15 | 83.37 | 84.03 | 468,545 | -0.30(-0.36%) |
Aug 28, 2017 | 84.92 | 85.01 | 83.71 | 84.33 | 587,660 | -0.39(-0.46%) |
Aug 25, 2017 | 85.42 | 85.45 | 84.70 | 84.72 | 1,060,515 | -0.54(-0.63%) |
Aug 24, 2017 | 84.98 | 85.46 | 84.18 | 85.26 | 723,728 | +0.52(+0.61%) |
Aug 23, 2017 | 83.83 | 84.77 | 83.52 | 84.74 | 754,762 | +0.54(+0.64%) |
Aug 22, 2017 | 83.86 | 84.31 | 83.58 | 84.20 | 551,574 | +0.62(+0.74%) |
Aug 21, 2017 | 82.87 | 83.74 | 82.87 | 83.58 | 608,978 | +0.79(+0.95%) |
Aug 18, 2017 | 83.51 | 83.52 | 82.40 | 82.79 | 1,278,890 | -0.71(-0.85%) |
Aug 17, 2017 | 84.60 | 85.03 | 83.45 | 83.50 | 603,198 | -1.36(-1.60%) |
Aug 16, 2017 | 85.11 | 85.33 | 84.51 | 84.86 | 912,589 | +0.16(+0.18%) |
Aug 15, 2017 | 84.67 | 85.51 | 84.38 | 84.70 | 947,305 | +0.33(+0.39%) |
Aug 14, 2017 | 83.97 | 84.76 | 83.97 | 84.38 | 685,953 | +0.77(+0.92%) |
Aug 11, 2017 | 82.35 | 83.99 | 82.35 | 83.61 | 907,489 | +0.49(+0.59%) |
Aug 10, 2017 | 83.96 | 84.25 | 82.80 | 83.11 | 1,206,437 | -1.34(-1.59%) |
Aug 09, 2017 | 84.93 | 85.76 | 84.31 | 84.45 | 1,155,867 | -0.69(-0.81%) |
Aug 08, 2017 | 85.42 | 85.68 | 84.73 | 85.14 | 965,792 | -0.25(-0.29%) |
Aug 07, 2017 | 84.50 | 85.90 | 84.50 | 85.40 | 959,588 | +0.99(+1.17%) |
Aug 04, 2017 | 83.95 | 84.64 | 83.85 | 84.41 | 737,741 | +0.70(+0.84%) |
Aug 03, 2017 | 83.68 | 84.27 | 83.42 | 83.71 | 1,167,469 | +0.02(+0.02%) |
Aug 02, 2017 | 82.83 | 84.13 | 82.73 | 83.69 | 919,719 | +0.60(+0.72%) |
Aug 01, 2017 | 83.41 | 83.67 | 82.61 | 83.10 | 1,115,521 | -0.04(-0.05%) |
Jul 31, 2017 | 82.17 | 83.37 | 81.98 | 83.14 | 1,570,214 | +1.37(+1.68%) |
Jul 28, 2017 | 80.66 | 82.04 | 80.10 | 81.76 | 1,493,958 | +1.05(+1.31%) |
Jul 27, 2017 | 81.93 | 81.93 | 80.35 | 80.71 | 677,467 | -1.19(-1.46%) |
Jul 26, 2017 | 82.95 | 83.49 | 78.80 | 81.90 | 2,807,938 | -0.91(-1.10%) |
Jul 25, 2017 | 82.81 | 84.09 | 81.73 | 82.81 | 1,563,221 | -1.29(-1.53%) |
Jul 24, 2017 | 84.02 | 84.66 | 83.43 | 84.10 | 893,188 | +0.08(+0.09%) |
Jul 21, 2017 | 84.44 | 85.06 | 83.59 | 84.02 | 852,532 | -0.55(-0.65%) |
Jul 20, 2017 | 85.86 | 85.86 | 84.34 | 84.57 | 975,375 | -1.28(-1.49%) |
Jul 19, 2017 | 85.49 | 85.95 | 84.92 | 85.86 | 983,387 | +0.77(+0.91%) |
Jul 18, 2017 | 85.43 | 86.01 | 84.79 | 85.08 | 1,018,175 | +0.03(+0.03%) |
Jul 17, 2017 | 85.09 | 85.28 | 84.60 | 85.06 | 904,020 | +0.15(+0.18%) |
Jul 14, 2017 | 84.24 | 85.21 | 84.17 | 84.90 | 751,954 | +0.76(+0.90%) |
Jul 13, 2017 | 84.08 | 84.53 | 83.54 | 84.14 | 700,742 | +0.01(+0.01%) |
Jul 12, 2017 | 83.48 | 84.18 | 83.24 | 84.14 | 691,592 | +1.20(+1.45%) |
Jul 11, 2017 | 82.92 | 83.60 | 82.66 | 82.93 | 1,312,489 | +0.21(+0.25%) |
Jul 10, 2017 | 82.20 | 82.90 | 82.00 | 82.72 | 711,784 | +0.01(+0.01%) |
Jul 07, 2017 | 81.80 | 83.09 | 81.30 | 82.72 | 673,616 | +0.92(+1.13%) |
Jul 06, 2017 | 82.20 | 81.67 | 81.80 | 781,486 | +0.13(+0.16%) | |
Jul 05, 2017 | 82.67 | 82.83 | 81.24 | 81.67 | 757,386 | -1.10(-1.33%) |