Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 101.07 | 101.83 | 99.92 | 100.11 | 1,819,532 | -1.80(-1.77%) |
Sep 27, 2018 | 102.76 | 103.56 | 101.74 | 101.91 | 1,176,574 | -0.68(-0.66%) |
Sep 26, 2018 | 104.39 | 104.56 | 102.47 | 102.59 | 1,473,799 | -1.70(-1.63%) |
Sep 25, 2018 | 104.22 | 104.48 | 102.97 | 104.29 | 1,013,324 | +0.30(+0.29%) |
Sep 24, 2018 | 104.92 | 104.92 | 103.69 | 103.99 | 1,119,188 | -1.14(-1.08%) |
Sep 21, 2018 | 106.85 | 106.95 | 104.16 | 105.13 | 1,454,021 | -1.16(-1.09%) |
Sep 20, 2018 | 106.85 | 107.80 | 105.73 | 106.28 | 1,189,084 | -0.13(-0.12%) |
Sep 19, 2018 | 105.43 | 107.10 | 105.43 | 106.42 | 1,495,396 | +1.42(+1.35%) |
Sep 18, 2018 | 104.50 | 105.68 | 104.50 | 105.00 | 769,198 | +0.44(+0.42%) |
Sep 17, 2018 | 105.37 | 106.09 | 104.15 | 104.56 | 855,475 | -1.00(-0.95%) |
Sep 14, 2018 | 104.03 | 105.88 | 104.03 | 105.56 | 884,962 | +1.80(+1.73%) |
Sep 13, 2018 | 104.16 | 104.54 | 103.35 | 103.76 | 898,760 | +0.13(+0.13%) |
Sep 12, 2018 | 104.90 | 105.51 | 102.91 | 103.63 | 1,671,568 | -1.65(-1.57%) |
Sep 11, 2018 | 105.17 | 106.09 | 104.54 | 105.28 | 863,229 | +0.11(+0.11%) |
Sep 10, 2018 | 105.94 | 106.09 | 104.39 | 105.17 | 1,178,222 | -0.36(-0.34%) |
Sep 07, 2018 | 107.08 | 107.14 | 105.36 | 105.53 | 1,665,433 | -0.83(-0.78%) |
Sep 06, 2018 | 109.30 | 109.49 | 105.20 | 106.36 | 1,862,043 | -3.03(-2.77%) |
Sep 05, 2018 | 111.14 | 111.31 | 108.84 | 109.39 | 1,250,837 | -1.55(-1.40%) |
Sep 04, 2018 | 110.72 | 111.86 | 110.30 | 110.94 | 1,180,107 | -0.04(-0.03%) |
Aug 31, 2018 | 110.98 | 110.98 | 110.98 | 0 | -0.17(-0.15%) | |
Aug 30, 2018 | 111.53 | 112.08 | 110.74 | 111.15 | 617,783 | -0.95(-0.84%) |
Aug 29, 2018 | 111.72 | 112.44 | 111.32 | 112.10 | 797,972 | +0.28(+0.25%) |
Aug 28, 2018 | 111.44 | 112.59 | 111.32 | 111.82 | 1,132,675 | +0.83(+0.75%) |
Aug 27, 2018 | 108.86 | 111.17 | 108.86 | 110.98 | 1,874,502 | +2.44(+2.25%) |
Aug 24, 2018 | 108.58 | 109.07 | 108.22 | 108.54 | 1,070,831 | +0.64(+0.60%) |
Aug 23, 2018 | 107.65 | 108.54 | 107.25 | 107.89 | 1,328,062 | +0.51(+0.48%) |
Aug 22, 2018 | 105.77 | 108.24 | 105.72 | 107.38 | 1,752,528 | +1.50(+1.41%) |
Aug 21, 2018 | 107.06 | 108.90 | 105.28 | 105.89 | 6,800,181 | -8.09(-7.10%) |
Aug 20, 2018 | 112.67 | 114.11 | 112.52 | 113.98 | 613,705 | +1.40(+1.25%) |
Aug 17, 2018 | 112.16 | 112.90 | 111.48 | 112.58 | 886,123 | +0.49(+0.44%) |
Aug 16, 2018 | 111.48 | 112.60 | 110.78 | 112.08 | 927,440 | +1.33(+1.20%) |
Aug 15, 2018 | 109.86 | 111.36 | 109.54 | 110.76 | 1,549,919 | -0.09(-0.09%) |
Aug 14, 2018 | 110.42 | 111.00 | 109.60 | 110.85 | 448,222 | +1.35(+1.23%) |
Aug 13, 2018 | 111.14 | 111.68 | 109.49 | 109.50 | 555,278 | -1.46(-1.31%) |
Aug 10, 2018 | 110.30 | 111.55 | 109.68 | 110.96 | 1,049,036 | -0.40(-0.36%) |
Aug 09, 2018 | 110.68 | 112.01 | 110.49 | 111.36 | 1,212,727 | +0.87(+0.79%) |
Aug 08, 2018 | 109.73 | 111.68 | 109.43 | 110.49 | 1,015,145 | +0.49(+0.45%) |
Aug 07, 2018 | 108.06 | 111.89 | 108.03 | 110.00 | 1,055,115 | +1.95(+1.81%) |
Aug 06, 2018 | 108.08 | 108.41 | 107.36 | 108.05 | 588,425 | +0.04(+0.04%) |
Aug 03, 2018 | 106.97 | 108.10 | 106.25 | 108.01 | 801,302 | +1.19(+1.11%) |
Aug 02, 2018 | 107.08 | 108.18 | 106.23 | 106.82 | 798,054 | -0.91(-0.84%) |
Aug 01, 2018 | 108.18 | 111.48 | 105.31 | 107.72 | 2,391,742 | -0.17(-0.16%) |
Jul 31, 2018 | 109.84 | 110.24 | 107.72 | 107.89 | 1,211,278 | -1.91(-1.74%) |
Jul 30, 2018 | 113.31 | 113.73 | 109.65 | 109.80 | 1,074,287 | -3.15(-2.79%) |
Jul 27, 2018 | 114.33 | 115.14 | 112.48 | 112.95 | 740,918 | -1.74(-1.51%) |
Jul 26, 2018 | 114.97 | 113.65 | 114.69 | 860,491 | +0.23(+0.20%) | |
Jul 25, 2018 | 113.11 | 114.69 | 112.11 | 114.47 | 967,317 | +1.93(+1.71%) |
Jul 24, 2018 | 113.28 | 115.03 | 111.80 | 112.54 | 2,228,097 | +1.04(+0.93%) |
Jul 23, 2018 | 111.73 | 108.61 | 111.50 | 2,157,492 | +3.08(+2.84%) | |
Jul 20, 2018 | 108.27 | 108.44 | 107.39 | 108.42 | 1,353,892 | -0.11(-0.10%) |
Jul 19, 2018 | 109.63 | 109.89 | 107.84 | 108.54 | 973,576 | -1.59(-1.44%) |
Jul 18, 2018 | 107.59 | 110.42 | 107.54 | 110.12 | 1,481,349 | +3.15(+2.95%) |
Jul 17, 2018 | 104.78 | 107.39 | 104.78 | 106.97 | 1,187,303 | +2.28(+2.18%) |
Jul 16, 2018 | 104.29 | 105.14 | 104.03 | 104.69 | 477,048 | +0.72(+0.69%) |
Jul 13, 2018 | 103.97 | 789,755 | -0.15(-0.15%) | |||
Jul 12, 2018 | 104.95 | 104.95 | 103.40 | 104.12 | 641,221 | +0.04(+0.04%) |
Jul 11, 2018 | 104.06 | 105.00 | 103.27 | 104.08 | 1,041,783 | -1.13(-1.08%) |
Jul 10, 2018 | 106.10 | 106.60 | 104.46 | 105.21 | 1,120,844 | -0.91(-0.85%) |
Jul 09, 2018 | 103.48 | 106.40 | 103.48 | 106.12 | 1,234,002 | +2.64(+2.55%) |
Jul 06, 2018 | 103.70 | 100.64 | 103.48 | 1,169,995 | +2.44(+2.41%) | |
Jul 05, 2018 | 102.33 | 102.34 | 100.44 | 101.04 | 1,374,717 | -0.89(-0.87%) |
Jul 03, 2018 | 101.93 | 101.93 | 101.93 | 0 | -2.30(-2.21%) | |
Jul 02, 2018 | 102.16 | 104.27 | 101.31 | 104.23 | 691,606 | +0.83(+0.80%) |
Jun 29, 2018 | 105.74 | 106.18 | 103.36 | 103.40 | 882,543 | -1.27(-1.21%) |
Jun 28, 2018 | 104.21 | 105.19 | 103.48 | 104.67 | 860,938 | +0.28(+0.27%) |
Jun 27, 2018 | 106.59 | 107.14 | 104.33 | 104.38 | 896,426 | -2.02(-1.90%) |
Jun 26, 2018 | 106.78 | 106.89 | 105.72 | 106.40 | 951,827 | +0.08(+0.07%) |
Jun 25, 2018 | 109.88 | 109.88 | 104.82 | 106.33 | 1,408,085 | -3.91(-3.55%) |
Jun 22, 2018 | 112.12 | 112.60 | 110.20 | 110.24 | 3,057,830 | -1.45(-1.30%) |
Jun 21, 2018 | 112.28 | 112.28 | 110.57 | 111.69 | 777,549 | -0.57(-0.50%) |
Jun 20, 2018 | 112.11 | 113.49 | 111.95 | 112.26 | 672,899 | +0.45(+0.41%) |
Jun 19, 2018 | 110.59 | 112.24 | 109.88 | 111.80 | 860,536 | -0.26(-0.24%) |
Jun 18, 2018 | 111.24 | 112.20 | 110.37 | 112.07 | 644,487 | -0.25(-0.22%) |
Jun 15, 2018 | 113.07 | 110.80 | 112.31 | 907,995 | -0.94(-0.83%) | |
Jun 14, 2018 | 113.97 | 114.72 | 112.46 | 113.26 | 722,371 | -0.72(-0.63%) |
Jun 13, 2018 | 114.54 | 115.39 | 113.18 | 113.97 | 965,558 | -0.28(-0.25%) |
Jun 12, 2018 | 116.05 | 116.45 | 113.75 | 114.26 | 1,483,365 | -1.91(-1.64%) |
Jun 11, 2018 | 117.64 | 118.17 | 115.64 | 116.16 | 1,356,754 | -1.47(-1.25%) |
Jun 08, 2018 | 116.84 | 117.77 | 116.16 | 117.64 | 779,904 | +0.38(+0.32%) |
Jun 07, 2018 | 118.92 | 118.92 | 116.09 | 117.26 | 961,963 | -1.15(-0.97%) |
Jun 06, 2018 | 118.49 | 118.41 | 1,349,072 | +3.40(+2.96%) | ||
Jun 05, 2018 | 115.31 | 115.67 | 113.92 | 115.01 | 697,977 | -0.28(-0.25%) |
Jun 04, 2018 | 114.35 | 115.41 | 113.78 | 115.30 | 1,031,099 | +1.78(+1.56%) |
Jun 01, 2018 | 113.60 | 114.16 | 112.90 | 113.52 | 948,437 | +1.76(+1.57%) |
May 31, 2018 | 111.90 | 113.29 | 111.33 | 111.77 | 1,333,577 | -0.66(-0.59%) |
May 30, 2018 | 111.84 | 112.91 | 110.84 | 112.43 | 862,138 | +2.36(+2.14%) |
May 29, 2018 | 112.16 | 112.41 | 109.44 | 110.07 | 1,185,773 | -3.51(-3.09%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.40(-0.35%) | |
May 24, 2018 | 114.14 | 114.31 | 112.14 | 113.97 | 609,223 | -0.68(-0.59%) |
May 23, 2018 | 115.31 | 115.62 | 112.96 | 114.65 | 782,670 | -1.13(-0.98%) |
May 22, 2018 | 115.62 | 116.36 | 114.92 | 115.79 | 636,812 | +0.68(+0.59%) |
May 21, 2018 | 115.45 | 116.60 | 114.84 | 115.11 | 888,929 | +0.53(+0.46%) |
May 18, 2018 | 114.75 | 115.39 | 114.22 | 114.58 | 800,664 | -0.75(-0.65%) |
May 17, 2018 | 114.79 | 116.09 | 114.02 | 115.33 | 681,137 | +0.91(+0.79%) |
May 16, 2018 | 114.09 | 115.48 | 114.09 | 114.43 | 999,006 | -0.19(-0.16%) |
May 15, 2018 | 114.09 | 115.92 | 114.09 | 114.62 | 1,893,114 | -0.55(-0.48%) |
May 14, 2018 | 116.41 | 117.13 | 114.39 | 115.16 | 827,624 | -1.08(-0.93%) |
May 11, 2018 | 115.73 | 116.84 | 115.39 | 116.24 | 853,151 | +0.42(+0.36%) |
May 10, 2018 | 115.71 | 116.07 | 114.65 | 115.82 | 713,424 | -0.11(-0.10%) |
May 09, 2018 | 114.75 | 116.43 | 114.43 | 115.94 | 987,991 | +1.49(+1.30%) |
May 08, 2018 | 113.14 | 115.20 | 112.78 | 114.45 | 1,122,069 | +1.30(+1.15%) |
May 07, 2018 | 111.48 | 113.58 | 111.46 | 113.14 | 745,728 | +1.89(+1.70%) |
May 04, 2018 | 109.22 | 112.36 | 108.51 | 111.26 | 1,203,525 | +1.26(+1.15%) |
May 03, 2018 | 109.96 | 110.22 | 108.26 | 110.00 | 877,024 | -0.77(-0.70%) |
May 02, 2018 | 110.60 | 111.86 | 109.39 | 110.77 | 1,044,661 | +0.02(+0.02%) |
May 01, 2018 | 108.90 | 110.86 | 108.75 | 110.75 | 1,267,717 | +1.47(+1.34%) |
Apr 30, 2018 | 110.11 | 110.65 | 109.15 | 109.28 | 996,651 | -0.45(-0.41%) |
Apr 27, 2018 | 108.98 | 109.88 | 108.72 | 109.73 | 1,199,821 | +0.79(+0.73%) |
Apr 26, 2018 | 108.13 | 109.28 | 106.55 | 108.94 | 2,359,217 | +1.17(+1.08%) |
Apr 25, 2018 | 111.24 | 111.63 | 107.13 | 107.78 | 2,540,446 | -3.33(-3.00%) |
Apr 24, 2018 | 109.77 | 113.14 | 109.14 | 111.11 | 3,682,335 | -4.03(-3.50%) |
Apr 23, 2018 | 116.00 | 116.86 | 114.19 | 115.13 | 1,900,074 | -0.06(-0.05%) |
Apr 20, 2018 | 113.64 | 116.35 | 112.86 | 115.19 | 1,514,415 | +1.17(+1.02%) |
Apr 19, 2018 | 112.03 | 114.13 | 111.84 | 114.02 | 1,210,290 | +1.73(+1.54%) |
Apr 18, 2018 | 114.79 | 115.41 | 111.27 | 112.29 | 1,689,218 | -1.66(-1.45%) |
Apr 17, 2018 | 114.64 | 115.28 | 113.12 | 113.95 | 1,260,109 | +0.15(+0.13%) |
Apr 16, 2018 | 113.14 | 114.62 | 112.65 | 113.80 | 896,635 | +1.77(+1.58%) |
Apr 13, 2018 | 114.57 | 114.66 | 111.33 | 112.03 | 671,481 | -1.39(-1.23%) |
Apr 12, 2018 | 113.00 | 114.32 | 112.23 | 113.42 | 634,185 | +1.52(+1.36%) |
Apr 11, 2018 | 111.48 | 112.79 | 110.94 | 111.89 | 768,436 | -0.83(-0.73%) |
Apr 10, 2018 | 111.50 | 113.08 | 110.39 | 112.72 | 1,106,658 | +3.35(+3.06%) |
Apr 09, 2018 | 110.41 | 112.20 | 108.96 | 109.37 | 998,776 | +1.07(+0.99%) |
Apr 06, 2018 | 109.30 | 110.67 | 107.36 | 108.30 | 1,418,300 | -2.99(-2.69%) |
Apr 05, 2018 | 110.48 | 112.35 | 110.20 | 111.29 | 1,181,697 | +1.96(+1.79%) |
Apr 04, 2018 | 107.62 | 109.67 | 107.31 | 109.34 | 2,192,899 | -0.43(-0.39%) |
Apr 03, 2018 | 109.30 | 110.20 | 107.62 | 109.77 | 1,339,687 | +1.39(+1.28%) |
Apr 02, 2018 | 110.75 | 110.92 | 106.27 | 108.38 | 1,239,219 | -3.05(-2.74%) |
Mar 29, 2018 | 111.42 | 111.42 | 111.42 | 0 | +3.76(+3.50%) | |
Mar 28, 2018 | 108.11 | 108.53 | 105.18 | 107.66 | 1,171,217 | -0.43(-0.40%) |
Mar 27, 2018 | 111.29 | 111.91 | 107.02 | 108.09 | 1,385,599 | -2.52(-2.28%) |
Mar 26, 2018 | 109.00 | 110.92 | 108.13 | 110.62 | 991,312 | +3.82(+3.58%) |
Mar 23, 2018 | 109.98 | 110.58 | 106.48 | 106.80 | 1,610,994 | -3.10(-2.82%) |
Mar 22, 2018 | 113.70 | 114.04 | 109.51 | 109.90 | 1,583,073 | -5.42(-4.70%) |
Mar 21, 2018 | 114.98 | 116.86 | 114.79 | 115.32 | 1,186,559 | +0.15(+0.13%) |
Mar 20, 2018 | 114.06 | 115.51 | 113.19 | 115.17 | 1,044,963 | +1.24(+1.09%) |
Mar 19, 2018 | 114.44 | 114.68 | 112.12 | 113.93 | 1,429,613 | -1.05(-0.92%) |
Mar 16, 2018 | 114.04 | 115.47 | 113.55 | 114.98 | 2,132,664 | +1.39(+1.23%) |
Mar 15, 2018 | 115.51 | 115.86 | 112.57 | 113.59 | 1,279,990 | -1.20(-1.05%) |
Mar 14, 2018 | 113.53 | 116.45 | 112.23 | 114.79 | 2,529,041 | -1.34(-1.15%) |
Mar 13, 2018 | 118.18 | 118.54 | 115.81 | 116.13 | 1,098,894 | -1.75(-1.48%) |
Mar 12, 2018 | 118.10 | 118.39 | 117.14 | 117.88 | 937,206 | +0.13(+0.11%) |
Mar 09, 2018 | 114.15 | 117.95 | 114.13 | 117.75 | 1,899,982 | +4.74(+4.20%) |
Mar 08, 2018 | 113.40 | 114.42 | 111.07 | 113.00 | 1,199,985 | +0.83(+0.74%) |
Mar 07, 2018 | 109.84 | 112.55 | 109.53 | 112.18 | 1,142,215 | +1.13(+1.02%) |
Mar 06, 2018 | 110.60 | 111.22 | 109.05 | 111.05 | 2,259,234 | +1.66(+1.51%) |
Mar 05, 2018 | 107.19 | 110.01 | 106.61 | 109.39 | 936,347 | +1.37(+1.27%) |
Mar 02, 2018 | 107.17 | 108.23 | 105.56 | 108.02 | 1,400,331 | -0.06(-0.05%) |
Mar 01, 2018 | 108.28 | 109.71 | 106.93 | 108.08 | 1,692,991 | -0.09(-0.09%) |
Feb 28, 2018 | 110.33 | 111.09 | 108.21 | 108.17 | 2,472,818 | -1.39(-1.27%) |
Feb 27, 2018 | 107.29 | 112.63 | 107.29 | 109.56 | 3,834,715 | +2.61(+2.44%) |
Feb 26, 2018 | 104.45 | 107.60 | 104.07 | 106.95 | 1,744,126 | +2.58(+2.47%) |
Feb 23, 2018 | 104.20 | 104.41 | 102.73 | 104.37 | 1,152,749 | +1.45(+1.41%) |
Feb 22, 2018 | 105.12 | 105.69 | 102.70 | 102.92 | 1,620,047 | -1.22(-1.17%) |
Feb 21, 2018 | 105.48 | 106.29 | 104.11 | 104.14 | 1,892,307 | -1.28(-1.21%) |
Feb 20, 2018 | 105.18 | 106.96 | 105.18 | 105.42 | 1,587,472 | -0.47(-0.44%) |
Feb 16, 2018 | 105.89 | 105.89 | 105.89 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 106.67 | 106.67 | 105.14 | 105.89 | 1,867,243 | -0.30(-0.28%) |
Feb 14, 2018 | 103.92 | 106.40 | 103.47 | 106.19 | 1,334,341 | +2.01(+1.93%) |
Feb 13, 2018 | 104.18 | 1,506,629 | -0.09(-0.09%) | |||
Feb 12, 2018 | 103.69 | 104.80 | 102.70 | 104.28 | 1,863,809 | +1.39(+1.35%) |
Feb 09, 2018 | 105.31 | 105.33 | 97.82 | 102.88 | 2,837,098 | +0.66(+0.64%) |
Feb 08, 2018 | 108.94 | 102.19 | 102.23 | 2,322,862 | -5.62(-5.22%) | |
Feb 07, 2018 | 107.83 | 110.62 | 107.19 | 107.85 | 2,840,854 | -0.73(-0.68%) |
Feb 06, 2018 | 99.52 | 108.98 | 97.11 | 108.58 | 5,133,837 | +5.68(+5.52%) |
Feb 05, 2018 | 104.11 | 107.27 | 100.87 | 102.90 | 2,322,864 | -2.58(-2.44%) |
Feb 02, 2018 | 107.49 | 109.60 | 105.14 | 105.48 | 2,390,045 | -2.42(-2.24%) |
Feb 01, 2018 | 103.91 | 107.94 | 103.85 | 107.90 | 2,402,306 | +3.34(+3.19%) |
Jan 31, 2018 | 104.52 | 105.09 | 103.81 | 104.56 | 1,549,623 | +0.56(+0.54%) |
Jan 30, 2018 | 103.08 | 105.05 | 102.95 | 104.00 | 1,684,428 | -0.19(-0.18%) |
Jan 29, 2018 | 103.08 | 104.37 | 102.74 | 104.19 | 2,291,935 | +1.16(+1.13%) |
Jan 26, 2018 | 102.01 | 103.31 | 101.33 | 103.03 | 2,113,860 | +0.98(+0.96%) |
Jan 25, 2018 | 105.16 | 105.46 | 101.11 | 102.05 | 2,249,935 | -2.47(-2.37%) |
Jan 24, 2018 | 106.57 | 107.28 | 104.04 | 104.52 | 2,179,721 | -1.54(-1.45%) |
Jan 23, 2018 | 107.26 | 108.42 | 103.49 | 106.06 | 4,359,776 | +1.33(+1.27%) |
Jan 22, 2018 | 103.55 | 105.03 | 102.91 | 104.73 | 2,435,291 | +1.33(+1.29%) |
Jan 19, 2018 | 103.27 | 103.74 | 102.86 | 103.40 | 1,567,020 | +0.39(+0.38%) |
Jan 18, 2018 | 103.27 | 103.47 | 102.78 | 103.01 | 1,036,041 | -0.09(-0.09%) |
Jan 17, 2018 | 102.69 | 103.25 | 101.44 | 103.10 | 1,447,123 | +0.79(+0.77%) |
Jan 16, 2018 | 102.71 | 103.51 | 101.43 | 102.31 | 1,302,163 | +0.17(+0.17%) |
Jan 12, 2018 | 102.14 | 102.14 | 102.14 | 0 | +1.42(+1.41%) | |
Jan 11, 2018 | 101.02 | 101.51 | 99.69 | 100.72 | 1,066,354 | +0.04(+0.04%) |
Jan 10, 2018 | 102.14 | 100.18 | 100.68 | 2,163,687 | +0.09(+0.09%) | |
Jan 09, 2018 | 98.26 | 100.91 | 98.10 | 100.59 | 2,016,526 | +2.51(+2.56%) |
Jan 08, 2018 | 98.15 | 98.36 | 97.65 | 98.08 | 1,345,246 | +0.94(+0.96%) |
Jan 05, 2018 | 98.21 | 98.28 | 96.75 | 97.14 | 1,321,367 | -0.86(-0.88%) |
Jan 04, 2018 | 98.55 | 99.73 | 97.87 | 98.00 | 1,278,535 | +0.32(+0.33%) |
Jan 03, 2018 | 96.92 | 98.96 | 96.48 | 97.68 | 1,315,808 | +0.81(+0.83%) |
Jan 02, 2018 | 96.00 | 97.14 | 95.47 | 96.88 | 1,842,812 | +1.05(+1.10%) |
Dec 29, 2017 | 95.83 | 95.83 | 95.83 | 0 | -0.64(-0.66%) | |
Dec 28, 2017 | 96.00 | 96.55 | 95.43 | 96.47 | 597,109 | +0.49(+0.51%) |
Dec 27, 2017 | 96.56 | 96.71 | 95.73 | 95.98 | 842,886 | -0.52(-0.54%) |
Dec 26, 2017 | 97.05 | 97.48 | 96.24 | 96.50 | 743,531 | -0.86(-0.89%) |
Dec 22, 2017 | 97.53 | 97.57 | 96.56 | 97.36 | 678,111 | -0.15(-0.15%) |
Dec 21, 2017 | 97.18 | 97.93 | 96.80 | 97.51 | 1,196,450 | +1.03(+1.07%) |
Dec 20, 2017 | 97.78 | 98.21 | 96.34 | 96.48 | 2,026,570 | -0.90(-0.92%) |
Dec 19, 2017 | 98.45 | 98.77 | 97.35 | 97.38 | 1,047,464 | -0.67(-0.69%) |
Dec 18, 2017 | 98.75 | 99.26 | 97.45 | 98.06 | 1,668,191 | +0.64(+0.65%) |
Dec 15, 2017 | 95.70 | 97.74 | 95.45 | 97.42 | 2,756,881 | +2.06(+2.16%) |
Dec 14, 2017 | 96.50 | 96.90 | 95.32 | 95.36 | 2,586,238 | -1.09(-1.13%) |
Dec 13, 2017 | 96.63 | 97.29 | 96.15 | 96.45 | 3,862,274 | -2.31(-2.33%) |
Dec 12, 2017 | 98.08 | 100.08 | 97.89 | 98.75 | 862,447 | +1.14(+1.17%) |
Dec 11, 2017 | 98.79 | 99.15 | 97.03 | 97.61 | 967,936 | -1.26(-1.27%) |
Dec 08, 2017 | 98.38 | 98.92 | 97.06 | 98.86 | 547,595 | +1.05(+1.07%) |
Dec 07, 2017 | 96.80 | 98.30 | 96.62 | 97.81 | 686,272 | +0.82(+0.85%) |
Dec 06, 2017 | 97.53 | 97.96 | 96.69 | 96.99 | 767,899 | -0.84(-0.86%) |
Dec 05, 2017 | 99.95 | 100.06 | 97.65 | 97.83 | 844,503 | -2.14(-2.14%) |
Dec 04, 2017 | 98.75 | 100.96 | 98.64 | 99.97 | 1,642,431 | +3.13(+3.23%) |
Dec 01, 2017 | 95.90 | 96.93 | 94.10 | 96.84 | 1,425,305 | +0.94(+0.98%) |
Nov 30, 2017 | 95.87 | 97.08 | 95.35 | 95.90 | 2,085,574 | +0.56(+0.59%) |
Nov 29, 2017 | 94.40 | 96.30 | 94.37 | 95.34 | 1,539,600 | +1.63(+1.74%) |
Nov 28, 2017 | 92.70 | 94.27 | 92.04 | 93.71 | 2,348,099 | +1.41(+1.52%) |
Nov 27, 2017 | 91.87 | 92.83 | 91.87 | 92.30 | 625,126 | +0.24(+0.26%) |
Nov 24, 2017 | 92.08 | 92.38 | 91.85 | 92.06 | 155,660 | +0.24(+0.27%) |
Nov 22, 2017 | 92.17 | 92.36 | 91.12 | 91.82 | 749,072 | -0.39(-0.43%) |
Nov 21, 2017 | 92.12 | 92.70 | 91.95 | 92.21 | 881,885 | +0.39(+0.43%) |
Nov 20, 2017 | 91.39 | 92.12 | 91.24 | 91.82 | 563,825 | +0.47(+0.51%) |
Nov 17, 2017 | 91.57 | 91.95 | 91.11 | 91.35 | 866,578 | -0.66(-0.71%) |
Nov 16, 2017 | 92.74 | 93.07 | 91.85 | 92.00 | 682,198 | -0.02(-0.02%) |
Nov 15, 2017 | 92.02 | 93.58 | 91.63 | 92.02 | 902,154 | -1.01(-1.09%) |
Nov 14, 2017 | 92.60 | 93.60 | 92.52 | 93.04 | 555,543 | -0.15(-0.16%) |
Nov 13, 2017 | 91.70 | 93.52 | 91.11 | 93.19 | 767,519 | +1.61(+1.76%) |
Nov 10, 2017 | 90.79 | 91.82 | 90.73 | 91.57 | 651,885 | +0.90(+0.99%) |
Nov 09, 2017 | 90.51 | 91.01 | 89.40 | 90.67 | 568,326 | -0.47(-0.51%) |
Nov 08, 2017 | 90.73 | 91.39 | 90.28 | 91.14 | 609,236 | +0.26(+0.29%) |
Nov 07, 2017 | 92.17 | 92.71 | 90.69 | 90.88 | 540,328 | -1.41(-1.52%) |
Nov 06, 2017 | 92.83 | 93.37 | 91.89 | 92.29 | 575,820 | -0.52(-0.57%) |
Nov 03, 2017 | 92.75 | 92.94 | 92.05 | 92.81 | 592,168 | -0.26(-0.28%) |
Nov 02, 2017 | 91.97 | 93.84 | 91.52 | 93.07 | 835,293 | +1.06(+1.16%) |
Nov 01, 2017 | 94.06 | 94.43 | 91.90 | 92.01 | 753,915 | -1.29(-1.38%) |
Oct 31, 2017 | 93.11 | 94.15 | 93.06 | 93.30 | 605,921 | +0.09(+0.10%) |
Oct 30, 2017 | 93.80 | 94.25 | 92.89 | 93.20 | 563,475 | -1.06(-1.13%) |
Oct 27, 2017 | 94.71 | 94.71 | 93.18 | 94.27 | 777,892 | -0.80(-0.84%) |
Oct 26, 2017 | 93.11 | 95.59 | 92.62 | 95.07 | 1,443,498 | +1.98(+2.13%) |
Oct 25, 2017 | 95.11 | 95.11 | 91.95 | 93.09 | 1,182,969 | -0.22(-0.24%) |
Oct 24, 2017 | 92.77 | 93.41 | 90.53 | 93.31 | 2,020,473 | +3.47(+3.86%) |
Oct 23, 2017 | 90.03 | 90.68 | 89.53 | 89.84 | 1,365,933 | -0.24(-0.27%) |
Oct 20, 2017 | 89.58 | 90.29 | 88.91 | 90.09 | 1,078,742 | +1.64(+1.86%) |
Oct 19, 2017 | 87.98 | 88.72 | 87.08 | 88.44 | 950,473 | -0.28(-0.32%) |
Oct 18, 2017 | 88.72 | 88.95 | 88.28 | 88.72 | 584,387 | +0.60(+0.68%) |
Oct 17, 2017 | 89.60 | 89.86 | 88.03 | 88.13 | 704,193 | -1.03(-1.15%) |
Oct 16, 2017 | 88.41 | 89.34 | 88.01 | 89.15 | 723,567 | +0.86(+0.97%) |
Oct 13, 2017 | 89.19 | 89.28 | 87.60 | 88.29 | 961,590 | -1.47(-1.64%) |
Oct 12, 2017 | 89.96 | 90.53 | 89.28 | 89.77 | 654,113 | -0.04(-0.04%) |
Oct 11, 2017 | 89.32 | 90.03 | 88.67 | 89.81 | 854,900 | +0.39(+0.44%) |
Oct 10, 2017 | 90.87 | 91.17 | 88.67 | 89.41 | 1,183,295 | -1.36(-1.50%) |
Oct 09, 2017 | 89.36 | 91.13 | 88.84 | 90.78 | 1,253,638 | +0.60(+0.66%) |
Oct 06, 2017 | 94.12 | 94.66 | 88.52 | 90.18 | 3,709,622 | -3.27(-3.50%) |
Oct 05, 2017 | 92.85 | 93.93 | 92.61 | 93.45 | 697,254 | +1.14(+1.23%) |
Oct 04, 2017 | 92.42 | 92.56 | 91.88 | 92.31 | 694,669 | -0.22(-0.24%) |
Oct 03, 2017 | 91.71 | 92.55 | 91.34 | 92.53 | 737,507 | +0.99(+1.08%) |