Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.96 | 89.99 | 89.83 | 89.98 | 207,627 | +0.25(+0.27%) |
May 30, 2019 | 89.57 | 89.75 | 89.57 | 89.73 | 93,193 | +0.19(+0.21%) |
May 29, 2019 | 89.60 | 89.64 | 89.55 | 89.55 | 173,432 | -0.03(-0.03%) |
May 28, 2019 | 89.48 | 89.64 | 89.48 | 89.57 | 172,546 | +0.04(+0.05%) |
May 24, 2019 | 89.37 | 89.53 | 89.36 | 89.53 | 97,776 | +0.14(+0.15%) |
May 23, 2019 | 89.28 | 89.45 | 89.28 | 89.39 | 247,663 | +0.14(+0.15%) |
May 22, 2019 | 89.28 | 89.28 | 89.20 | 89.26 | 89,066 | +0.04(+0.05%) |
May 21, 2019 | 89.31 | 89.31 | 89.18 | 89.22 | 198,722 | -0.03(-0.04%) |
May 20, 2019 | 89.34 | 89.34 | 89.19 | 89.25 | 121,486 | -0.09(-0.10%) |
May 17, 2019 | 89.35 | 89.35 | 89.24 | 89.34 | 164,421 | -0.01(-0.01%) |
May 16, 2019 | 89.30 | 89.35 | 89.23 | 89.35 | 164,617 | +0.03(+0.03%) |
May 15, 2019 | 89.36 | 89.36 | 89.25 | 89.33 | 170,533 | +0.08(+0.09%) |
May 14, 2019 | 89.22 | 89.24 | 89.17 | 89.24 | 127,025 | +0.08(+0.09%) |
May 13, 2019 | 89.16 | 89.21 | 89.09 | 89.17 | 164,245 | +0.08(+0.09%) |
May 10, 2019 | 89.10 | 89.13 | 89.05 | 89.08 | 93,988 | +0.08(+0.09%) |
May 09, 2019 | 89.03 | 89.10 | 88.96 | 89.01 | 101,395 | +0.04(+0.05%) |
May 08, 2019 | 88.99 | 89.12 | 88.96 | 88.96 | 126,601 | -0.04(-0.05%) |
May 07, 2019 | 88.99 | 89.08 | 88.98 | 89.01 | 142,788 | +0.05(+0.06%) |
May 06, 2019 | 89.04 | 89.04 | 88.92 | 88.96 | 79,605 | +0.10(+0.11%) |
May 03, 2019 | 88.76 | 88.90 | 88.76 | 88.85 | 113,402 | +0.13(+0.14%) |
May 02, 2019 | 88.80 | 88.80 | 88.64 | 88.73 | 126,244 | -0.06(-0.07%) |
May 01, 2019 | 88.85 | 89.07 | 88.77 | 88.79 | 129,414 | +0.05(+0.06%) |
Apr 30, 2019 | 88.70 | 88.82 | 88.70 | 88.74 | 148,927 | -0.04(-0.05%) |
Apr 29, 2019 | 88.74 | 88.78 | 88.66 | 88.78 | 115,948 | -0.05(-0.06%) |
Apr 26, 2019 | 88.79 | 88.83 | 88.73 | 88.83 | 129,277 | +0.19(+0.22%) |
Apr 25, 2019 | 88.64 | 88.67 | 88.61 | 88.63 | 152,790 | -0.04(-0.05%) |
Apr 24, 2019 | 88.62 | 88.69 | 88.54 | 88.68 | 165,923 | +0.17(+0.19%) |
Apr 23, 2019 | 88.53 | 88.55 | 88.50 | 88.51 | 121,416 | +0.04(+0.05%) |
Apr 22, 2019 | 88.48 | 88.50 | 88.43 | 88.47 | 245,225 | -0.02(-0.02%) |
Apr 18, 2019 | 88.47 | 88.51 | 88.42 | 88.48 | 115,269 | +0.07(+0.08%) |
Apr 17, 2019 | 88.41 | 88.50 | 88.41 | 88.42 | 97,778 | +0.00(+0.00%) |
Apr 16, 2019 | 88.43 | 88.49 | 88.41 | 88.42 | 121,700 | -0.11(-0.12%) |
Apr 15, 2019 | 88.46 | 88.53 | 88.44 | 88.53 | 104,799 | +0.00(+0.00%) |
Apr 12, 2019 | 88.52 | 88.55 | 88.47 | 88.53 | 187,327 | -0.06(-0.07%) |
Apr 11, 2019 | 88.53 | 88.62 | 88.53 | 88.58 | 299,148 | +0.03(+0.03%) |
Apr 10, 2019 | 88.52 | 88.61 | 88.52 | 88.56 | 138,089 | +0.11(+0.12%) |
Apr 09, 2019 | 88.55 | 88.55 | 88.45 | 88.45 | 82,248 | +0.01(+0.01%) |
Apr 08, 2019 | 88.49 | 88.52 | 88.41 | 88.44 | 115,867 | -0.05(-0.06%) |
Apr 05, 2019 | 88.43 | 88.56 | 88.43 | 88.49 | 277,904 | +0.09(+0.10%) |
Apr 04, 2019 | 88.36 | 88.45 | 88.34 | 88.40 | 119,273 | +0.00(+0.00%) |
Apr 03, 2019 | 88.35 | 88.43 | 88.33 | 88.40 | 183,571 | -0.02(-0.02%) |
Apr 02, 2019 | 88.37 | 88.50 | 88.37 | 88.42 | 72,822 | +0.05(+0.06%) |
Apr 01, 2019 | 88.51 | 88.63 | 88.31 | 88.37 | 109,189 | -0.28(-0.31%) |
Mar 29, 2019 | 88.57 | 88.64 | 88.54 | 88.64 | 137,396 | -0.07(-0.08%) |
Mar 28, 2019 | 88.63 | 88.73 | 88.57 | 88.71 | 203,539 | +0.11(+0.12%) |
Mar 27, 2019 | 88.58 | 88.71 | 88.58 | 88.60 | 145,227 | +0.07(+0.08%) |
Mar 26, 2019 | 88.37 | 88.58 | 88.37 | 88.53 | 186,403 | +0.08(+0.09%) |
Mar 25, 2019 | 88.30 | 88.50 | 88.29 | 88.46 | 117,080 | +0.17(+0.19%) |
Mar 22, 2019 | 88.14 | 88.32 | 88.13 | 88.29 | 112,751 | +0.21(+0.24%) |
Mar 21, 2019 | 87.94 | 88.10 | 87.93 | 88.08 | 213,074 | -0.03(-0.03%) |
Mar 20, 2019 | 87.76 | 88.11 | 87.73 | 88.11 | 183,084 | +0.37(+0.42%) |
Mar 19, 2019 | 87.67 | 87.78 | 87.67 | 87.74 | 147,546 | +0.01(+0.01%) |
Mar 18, 2019 | 87.75 | 87.81 | 87.69 | 87.73 | 88,461 | -0.01(-0.01%) |
Mar 15, 2019 | 87.73 | 87.82 | 87.70 | 87.74 | 176,925 | +0.15(+0.17%) |
Mar 14, 2019 | 87.71 | 87.71 | 87.57 | 87.58 | 190,872 | -0.08(-0.09%) |
Mar 13, 2019 | 87.63 | 87.69 | 87.61 | 87.66 | 197,445 | +0.03(+0.04%) |
Mar 12, 2019 | 87.58 | 87.67 | 87.53 | 87.63 | 208,836 | +0.10(+0.12%) |
Mar 11, 2019 | 87.52 | 87.57 | 87.48 | 87.53 | 197,927 | +0.05(+0.06%) |
Mar 08, 2019 | 87.49 | 87.49 | 87.36 | 87.48 | 187,045 | +0.00(+0.00%) |
Mar 07, 2019 | 87.37 | 87.48 | 87.37 | 87.48 | 218,007 | +0.22(+0.25%) |
Mar 06, 2019 | 87.15 | 87.34 | 87.11 | 87.26 | 361,223 | +0.07(+0.08%) |
Mar 05, 2019 | 87.07 | 87.21 | 87.06 | 87.19 | 373,242 | +0.07(+0.08%) |
Mar 04, 2019 | 87.10 | 87.17 | 87.01 | 87.12 | 1,681,553 | +0.13(+0.15%) |
Mar 01, 2019 | 87.13 | 87.13 | 86.98 | 86.99 | 175,972 | -0.05(-0.06%) |
Feb 28, 2019 | 87.25 | 87.25 | 87.04 | 87.04 | 150,921 | -0.22(-0.25%) |
Feb 27, 2019 | 87.33 | 87.34 | 87.17 | 87.26 | 221,697 | -0.08(-0.09%) |
Feb 26, 2019 | 87.32 | 87.38 | 87.27 | 87.33 | 184,581 | +0.18(+0.21%) |
Feb 25, 2019 | 87.12 | 87.21 | 87.11 | 87.15 | 134,307 | +0.00(+0.00%) |
Feb 22, 2019 | 87.06 | 87.22 | 87.06 | 87.15 | 109,397 | +0.17(+0.19%) |
Feb 21, 2019 | 86.94 | 87.01 | 86.94 | 86.98 | 233,931 | -0.10(-0.12%) |
Feb 20, 2019 | 87.06 | 87.12 | 86.99 | 87.08 | 105,152 | +0.00(+0.00%) |
Feb 19, 2019 | 87.01 | 87.12 | 86.95 | 87.08 | 250,378 | +0.16(+0.18%) |
Feb 15, 2019 | 86.84 | 86.98 | 86.83 | 86.92 | 159,557 | +0.03(+0.04%) |
Feb 14, 2019 | 86.97 | 87.08 | 86.85 | 86.89 | 118,037 | +0.10(+0.12%) |
Feb 13, 2019 | 86.78 | 86.87 | 86.77 | 86.79 | 94,800 | -0.13(-0.14%) |
Feb 12, 2019 | 86.82 | 86.96 | 86.82 | 86.91 | 229,141 | +0.05(+0.06%) |
Feb 11, 2019 | 86.90 | 86.95 | 86.83 | 86.86 | 199,008 | -0.03(-0.04%) |
Feb 08, 2019 | 86.92 | 87.02 | 86.85 | 86.90 | 262,385 | -0.01(-0.01%) |
Feb 07, 2019 | 86.85 | 86.94 | 86.85 | 86.91 | 222,458 | +0.05(+0.06%) |
Feb 06, 2019 | 86.83 | 86.92 | 86.77 | 86.85 | 185,234 | +0.04(+0.05%) |
Feb 05, 2019 | 86.76 | 86.85 | 86.75 | 86.81 | 120,637 | +0.13(+0.14%) |
Feb 04, 2019 | 86.63 | 86.69 | 86.60 | 86.69 | 122,429 | -0.03(-0.03%) |
Feb 01, 2019 | 86.80 | 86.80 | 86.66 | 86.71 | 154,063 | -0.15(-0.17%) |
Jan 31, 2019 | 86.62 | 86.88 | 86.61 | 86.86 | 191,329 | +0.36(+0.41%) |
Jan 30, 2019 | 86.36 | 86.53 | 86.34 | 86.50 | 1,109,687 | +0.06(+0.07%) |
Jan 29, 2019 | 86.34 | 86.45 | 86.29 | 86.45 | 92,059 | +0.18(+0.20%) |
Jan 28, 2019 | 86.21 | 86.27 | 86.21 | 86.27 | 101,694 | +0.08(+0.09%) |
Jan 25, 2019 | 86.19 | 86.27 | 86.15 | 86.20 | 64,451 | -0.03(-0.04%) |
Jan 24, 2019 | 86.20 | 86.30 | 86.18 | 86.23 | 118,531 | +0.11(+0.13%) |
Jan 23, 2019 | 86.03 | 86.16 | 85.99 | 86.12 | 123,955 | +0.08(+0.10%) |
Jan 22, 2019 | 86.15 | 86.19 | 86.04 | 86.04 | 310,884 | +0.01(+0.01%) |
Jan 18, 2019 | 85.99 | 86.10 | 85.90 | 86.03 | 131,417 | +0.03(+0.03%) |
Jan 17, 2019 | 85.98 | 86.07 | 85.90 | 86.00 | 128,636 | +0.01(+0.01%) |
Jan 16, 2019 | 85.93 | 86.06 | 85.89 | 86.00 | 211,485 | -0.04(-0.05%) |
Jan 15, 2019 | 86.09 | 86.09 | 85.89 | 86.04 | 282,378 | +0.10(+0.12%) |
Jan 14, 2019 | 86.03 | 86.03 | 85.92 | 85.94 | 140,798 | -0.08(-0.10%) |
Jan 11, 2019 | 86.00 | 86.07 | 85.91 | 86.02 | 121,474 | +0.16(+0.18%) |
Jan 10, 2019 | 85.98 | 85.98 | 85.79 | 85.86 | 130,839 | -0.05(-0.06%) |
Jan 09, 2019 | 85.79 | 85.91 | 85.77 | 85.91 | 142,222 | +0.15(+0.18%) |
Jan 08, 2019 | 85.66 | 85.87 | 85.66 | 85.76 | 225,654 | -0.06(-0.07%) |
Jan 07, 2019 | 86.01 | 86.10 | 85.82 | 85.82 | 203,060 | -0.10(-0.12%) |
Jan 04, 2019 | 85.89 | 86.01 | 85.85 | 85.92 | 91,764 | -0.31(-0.36%) |
Jan 03, 2019 | 85.89 | 86.28 | 85.86 | 86.23 | 250,243 | +0.37(+0.43%) |
Jan 02, 2019 | 85.86 | 85.87 | 85.72 | 85.86 | 165,097 | +0.08(+0.09%) |
Dec 31, 2018 | 85.61 | 85.80 | 85.53 | 85.79 | 333,396 | +0.18(+0.20%) |
Dec 28, 2018 | 85.34 | 85.63 | 85.34 | 85.61 | 351,725 | +0.26(+0.30%) |
Dec 27, 2018 | 85.17 | 85.44 | 85.17 | 85.35 | 236,239 | +0.15(+0.17%) |
Dec 26, 2018 | 85.35 | 85.45 | 85.19 | 85.21 | 146,675 | -0.21(-0.25%) |
Dec 24, 2018 | 85.30 | 85.42 | 85.26 | 85.42 | 101,766 | +0.12(+0.14%) |
Dec 21, 2018 | 85.21 | 85.30 | 85.14 | 85.30 | 436,381 | +0.09(+0.11%) |
Dec 20, 2018 | 85.36 | 85.46 | 85.18 | 85.21 | 227,558 | -0.14(-0.17%) |
Dec 19, 2018 | 85.42 | 85.46 | 85.23 | 85.35 | 508,801 | +0.03(+0.04%) |
Dec 18, 2018 | 85.13 | 85.33 | 85.07 | 85.32 | 219,835 | +0.30(+0.35%) |
Dec 17, 2018 | 84.94 | 85.09 | 84.93 | 85.02 | 197,126 | +0.07(+0.08%) |
Dec 14, 2018 | 84.97 | 85.00 | 84.89 | 84.95 | 221,194 | +0.07(+0.09%) |
Dec 13, 2018 | 84.90 | 84.92 | 84.82 | 84.88 | 224,719 | +0.07(+0.08%) |
Dec 12, 2018 | 84.84 | 84.89 | 84.79 | 84.81 | 764,580 | -0.07(-0.09%) |
Dec 11, 2018 | 84.94 | 85.01 | 84.84 | 84.89 | 461,091 | -0.05(-0.06%) |
Dec 10, 2018 | 84.89 | 84.94 | 84.84 | 84.94 | 109,529 | +0.08(+0.10%) |
Dec 07, 2018 | 84.75 | 84.85 | 84.59 | 84.85 | 204,493 | +0.09(+0.11%) |
Dec 06, 2018 | 84.67 | 84.83 | 84.61 | 84.76 | 197,631 | +0.27(+0.32%) |
Dec 04, 2018 | 84.50 | 84.56 | 84.43 | 84.50 | 163,282 | +0.13(+0.16%) |
Dec 03, 2018 | 84.34 | 84.43 | 84.27 | 84.36 | 117,742 | +0.16(+0.19%) |
Nov 30, 2018 | 84.21 | 84.29 | 84.16 | 84.20 | 70,268 | -0.02(-0.03%) |
Nov 29, 2018 | 84.16 | 84.27 | 84.15 | 84.23 | 93,156 | +0.02(+0.02%) |
Nov 28, 2018 | 84.03 | 84.23 | 83.94 | 84.21 | 145,913 | +0.22(+0.27%) |
Nov 27, 2018 | 84.08 | 84.10 | 83.99 | 83.99 | 149,782 | -0.02(-0.03%) |
Nov 26, 2018 | 84.01 | 84.10 | 83.94 | 84.01 | 342,867 | +0.04(+0.05%) |
Nov 23, 2018 | 84.20 | 84.20 | 83.97 | 83.97 | 30,011 | -0.07(-0.08%) |
Nov 21, 2018 | 84.04 | 84.04 | 84.04 | 0 | +0.05(+0.06%) | |
Nov 20, 2018 | 83.98 | 84.09 | 83.95 | 83.99 | 223,518 | -0.12(-0.14%) |
Nov 19, 2018 | 84.05 | 84.16 | 84.04 | 84.10 | 129,572 | -0.08(-0.10%) |
Nov 16, 2018 | 84.07 | 84.20 | 83.95 | 84.19 | 89,914 | +0.24(+0.29%) |
Nov 15, 2018 | 83.86 | 84.03 | 83.86 | 83.95 | 130,658 | +0.06(+0.07%) |
Nov 14, 2018 | 83.74 | 83.95 | 83.74 | 83.89 | 161,384 | +0.07(+0.08%) |
Nov 13, 2018 | 83.74 | 83.89 | 83.74 | 83.82 | 177,096 | -0.02(-0.02%) |
Nov 12, 2018 | 83.83 | 83.90 | 83.76 | 83.84 | 77,674 | +0.11(+0.13%) |
Nov 09, 2018 | 83.66 | 83.76 | 83.66 | 83.73 | 208,274 | +0.04(+0.05%) |
Nov 08, 2018 | 83.67 | 83.81 | 83.64 | 83.69 | 243,195 | -0.13(-0.16%) |
Nov 07, 2018 | 83.77 | 83.91 | 83.72 | 83.82 | 129,440 | +0.12(+0.15%) |
Nov 06, 2018 | 83.76 | 83.76 | 83.63 | 83.70 | 310,782 | -0.04(-0.05%) |
Nov 05, 2018 | 83.71 | 83.77 | 83.65 | 83.74 | 127,958 | +0.08(+0.09%) |
Nov 02, 2018 | 83.80 | 83.82 | 83.65 | 83.66 | 61,951 | -0.33(-0.40%) |
Nov 01, 2018 | 83.86 | 84.03 | 83.86 | 83.99 | 126,507 | +0.04(+0.04%) |
Oct 31, 2018 | 83.77 | 84.00 | 83.77 | 83.95 | 165,516 | -0.07(-0.08%) |
Oct 30, 2018 | 84.04 | 84.06 | 83.98 | 84.02 | 170,282 | -0.11(-0.13%) |
Oct 29, 2018 | 84.06 | 84.24 | 84.06 | 84.13 | 74,318 | -0.01(-0.01%) |
Oct 26, 2018 | 84.09 | 84.18 | 84.05 | 84.14 | 82,581 | +0.12(+0.14%) |
Oct 25, 2018 | 83.93 | 84.03 | 83.91 | 84.02 | 272,820 | +0.01(+0.01%) |
Oct 24, 2018 | 83.95 | 84.01 | 83.89 | 84.01 | 105,936 | +0.26(+0.31%) |
Oct 23, 2018 | 83.91 | 83.97 | 83.76 | 83.76 | 243,612 | +0.02(+0.03%) |
Oct 22, 2018 | 83.69 | 83.78 | 83.69 | 83.73 | 193,027 | +0.08(+0.10%) |
Oct 19, 2018 | 83.82 | 83.82 | 83.59 | 83.65 | 89,836 | -0.03(-0.04%) |
Oct 18, 2018 | 83.64 | 83.81 | 83.63 | 83.68 | 162,410 | -0.10(-0.12%) |
Oct 17, 2018 | 83.90 | 83.90 | 83.78 | 83.78 | 86,893 | -0.24(-0.29%) |
Oct 16, 2018 | 83.83 | 84.02 | 83.83 | 84.02 | 115,306 | +0.09(+0.11%) |
Oct 15, 2018 | 83.95 | 84.00 | 83.89 | 83.93 | 130,405 | +0.03(+0.04%) |
Oct 12, 2018 | 83.98 | 84.10 | 83.90 | 83.90 | 178,100 | -0.12(-0.15%) |
Oct 11, 2018 | 83.85 | 84.06 | 83.83 | 84.02 | 111,627 | +0.30(+0.36%) |
Oct 10, 2018 | 83.74 | 83.77 | 83.61 | 83.72 | 182,752 | -0.03(-0.04%) |
Oct 09, 2018 | 83.65 | 83.77 | 83.64 | 83.76 | 264,515 | +0.12(+0.15%) |
Oct 08, 2018 | 83.76 | 83.84 | 83.63 | 83.63 | 99,717 | -0.13(-0.16%) |
Oct 05, 2018 | 83.76 | 83.95 | 83.67 | 83.76 | 79,196 | -0.19(-0.23%) |
Oct 04, 2018 | 84.05 | 84.06 | 83.91 | 83.95 | 109,608 | -0.23(-0.28%) |
Oct 03, 2018 | 84.43 | 84.48 | 84.19 | 84.19 | 118,383 | -0.30(-0.35%) |
Oct 02, 2018 | 84.48 | 84.58 | 84.44 | 84.48 | 41,269 | +0.01(+0.01%) |
Oct 01, 2018 | 84.57 | 84.58 | 84.42 | 84.48 | 133,713 | +0.07(+0.08%) |
Sep 28, 2018 | 84.60 | 84.64 | 84.41 | 84.41 | 87,796 | -0.18(-0.21%) |
Sep 27, 2018 | 84.41 | 84.59 | 84.41 | 84.59 | 146,992 | +0.18(+0.22%) |
Sep 26, 2018 | 84.33 | 84.47 | 84.32 | 84.41 | 104,974 | +0.20(+0.24%) |
Sep 25, 2018 | 84.20 | 84.28 | 84.20 | 84.21 | 84,935 | -0.16(-0.19%) |
Sep 24, 2018 | 84.29 | 84.41 | 84.26 | 84.37 | 107,853 | +0.02(+0.03%) |
Sep 21, 2018 | 84.30 | 84.36 | 84.29 | 84.34 | 72,395 | +0.02(+0.03%) |
Sep 20, 2018 | 84.20 | 84.32 | 84.16 | 84.32 | 56,045 | +0.08(+0.10%) |
Sep 19, 2018 | 84.38 | 84.38 | 84.20 | 84.24 | 95,691 | -0.15(-0.18%) |
Sep 18, 2018 | 84.53 | 84.55 | 84.37 | 84.39 | 95,678 | -0.19(-0.22%) |
Sep 17, 2018 | 84.50 | 84.61 | 84.50 | 84.57 | 70,323 | +0.07(+0.09%) |
Sep 14, 2018 | 84.70 | 84.70 | 84.48 | 84.50 | 200,937 | -0.20(-0.23%) |
Sep 13, 2018 | 84.79 | 84.80 | 84.69 | 84.70 | 467,264 | +0.02(+0.03%) |
Sep 12, 2018 | 84.67 | 84.71 | 84.66 | 84.68 | 74,944 | +0.05(+0.06%) |
Sep 11, 2018 | 84.67 | 84.72 | 84.56 | 84.62 | 287,565 | -0.12(-0.14%) |
Sep 10, 2018 | 84.69 | 84.77 | 84.69 | 84.74 | 79,741 | -0.03(-0.04%) |
Sep 07, 2018 | 84.75 | 84.77 | 84.69 | 84.77 | 51,659 | -0.12(-0.14%) |
Sep 06, 2018 | 84.79 | 84.94 | 84.79 | 84.89 | 66,037 | +0.16(+0.18%) |
Sep 05, 2018 | 84.88 | 84.88 | 84.72 | 84.73 | 57,262 | -0.16(-0.18%) |
Sep 04, 2018 | 84.87 | 84.89 | 84.74 | 84.89 | 67,558 | +0.07(+0.09%) |
Aug 31, 2018 | 84.81 | 84.81 | 84.81 | 0 | -0.10(-0.12%) | |
Aug 30, 2018 | 84.99 | 84.99 | 84.83 | 84.91 | 65,474 | +0.07(+0.09%) |
Aug 29, 2018 | 84.85 | 84.88 | 84.82 | 84.84 | 74,534 | -0.04(-0.05%) |
Aug 28, 2018 | 84.90 | 84.93 | 84.82 | 84.88 | 89,241 | -0.14(-0.16%) |
Aug 27, 2018 | 85.04 | 85.09 | 84.95 | 85.02 | 84,139 | -0.08(-0.10%) |
Aug 24, 2018 | 84.96 | 85.10 | 84.95 | 85.10 | 87,930 | +0.05(+0.06%) |
Aug 23, 2018 | 85.01 | 85.06 | 85.00 | 85.05 | 68,503 | +0.03(+0.04%) |
Aug 22, 2018 | 85.02 | 85.02 | 84.95 | 85.02 | 45,478 | +0.00(+0.00%) |
Aug 21, 2018 | 84.99 | 85.02 | 84.94 | 85.02 | 187,810 | +0.02(+0.03%) |
Aug 20, 2018 | 84.90 | 85.01 | 84.90 | 84.99 | 88,225 | +0.21(+0.25%) |
Aug 17, 2018 | 84.80 | 84.86 | 84.76 | 84.78 | 78,444 | +0.02(+0.03%) |
Aug 16, 2018 | 84.76 | 84.77 | 84.67 | 84.76 | 143,113 | +0.07(+0.08%) |
Aug 15, 2018 | 84.71 | 84.76 | 84.69 | 84.69 | 63,841 | -0.05(-0.06%) |
Aug 14, 2018 | 84.72 | 84.81 | 84.67 | 84.74 | 107,798 | +0.01(+0.01%) |
Aug 13, 2018 | 84.71 | 84.78 | 84.69 | 84.73 | 108,877 | +0.07(+0.09%) |
Aug 10, 2018 | 84.67 | 84.76 | 84.62 | 84.66 | 571,367 | +0.09(+0.11%) |
Aug 09, 2018 | 84.53 | 84.61 | 84.52 | 84.57 | 50,139 | +0.13(+0.16%) |
Aug 08, 2018 | 84.43 | 84.51 | 84.43 | 84.44 | 31,174 | -0.03(-0.04%) |
Aug 07, 2018 | 84.44 | 84.58 | 84.44 | 84.47 | 86,560 | -0.09(-0.11%) |
Aug 06, 2018 | 84.48 | 84.64 | 84.48 | 84.56 | 68,077 | +0.04(+0.05%) |
Aug 03, 2018 | 84.39 | 84.52 | 84.34 | 84.52 | 53,147 | +0.20(+0.23%) |
Aug 02, 2018 | 84.36 | 84.36 | 84.28 | 84.32 | 94,070 | -0.02(-0.02%) |
Aug 01, 2018 | 84.25 | 84.34 | 84.24 | 84.34 | 52,753 | +0.05(+0.06%) |
Jul 31, 2018 | 84.32 | 84.39 | 84.29 | 84.29 | 43,904 | +0.02(+0.03%) |
Jul 30, 2018 | 84.13 | 84.35 | 84.13 | 84.26 | 118,481 | -0.04(-0.05%) |
Jul 27, 2018 | 84.35 | 84.38 | 84.25 | 84.30 | 105,864 | +0.14(+0.17%) |
Jul 26, 2018 | 84.26 | 84.33 | 84.16 | 84.16 | 57,105 | -0.07(-0.08%) |
Jul 25, 2018 | 84.26 | 84.38 | 84.23 | 84.23 | 57,983 | +0.02(+0.02%) |
Jul 24, 2018 | 84.13 | 84.30 | 84.13 | 84.21 | 136,725 | -0.02(-0.03%) |
Jul 23, 2018 | 84.50 | 84.52 | 84.16 | 84.24 | 168,632 | -0.30(-0.35%) |
Jul 20, 2018 | 84.61 | 84.62 | 84.52 | 84.53 | 184,497 | -0.02(-0.03%) |
Jul 19, 2018 | 84.52 | 84.64 | 84.52 | 84.56 | 86,926 | +0.02(+0.03%) |
Jul 18, 2018 | 84.55 | 84.60 | 84.52 | 84.53 | 38,813 | +0.00(+0.00%) |
Jul 17, 2018 | 84.55 | 84.62 | 84.53 | 84.53 | 84,941 | -0.09(-0.11%) |
Jul 16, 2018 | 84.58 | 84.62 | 84.50 | 84.62 | 64,094 | +0.04(+0.05%) |
Jul 13, 2018 | 84.62 | 84.62 | 84.53 | 84.58 | 66,662 | +0.07(+0.09%) |
Jul 12, 2018 | 84.47 | 84.56 | 84.46 | 84.51 | 54,220 | -0.08(-0.10%) |
Jul 11, 2018 | 84.44 | 84.61 | 84.40 | 84.59 | 46,135 | +0.23(+0.27%) |
Jul 10, 2018 | 84.39 | 84.44 | 84.35 | 84.36 | 79,005 | -0.11(-0.14%) |
Jul 09, 2018 | 84.50 | 84.56 | 84.41 | 84.48 | 89,119 | -0.02(-0.02%) |
Jul 06, 2018 | 84.53 | 84.55 | 84.47 | 84.49 | 60,259 | +0.10(+0.12%) |
Jul 05, 2018 | 84.31 | 84.45 | 84.25 | 84.39 | 129,270 | +0.08(+0.10%) |
Jul 03, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.04(-0.05%) | |
Jul 02, 2018 | 84.28 | 84.35 | 84.15 | 84.35 | 86,100 | +0.11(+0.13%) |
Jun 29, 2018 | 84.24 | 84.37 | 84.24 | 84.25 | 75,803 | -0.06(-0.07%) |
Jun 28, 2018 | 84.36 | 84.36 | 84.23 | 84.30 | 83,503 | -0.02(-0.02%) |
Jun 27, 2018 | 84.21 | 84.32 | 84.16 | 84.32 | 101,448 | +0.24(+0.28%) |
Jun 26, 2018 | 84.03 | 84.13 | 84.01 | 84.08 | 43,090 | +0.06(+0.07%) |
Jun 25, 2018 | 84.03 | 84.13 | 83.99 | 84.03 | 51,895 | +0.08(+0.10%) |
Jun 22, 2018 | 83.89 | 84.06 | 83.89 | 83.94 | 60,012 | -0.03(-0.04%) |
Jun 21, 2018 | 83.93 | 84.05 | 83.89 | 83.98 | 74,843 | +0.03(+0.04%) |
Jun 20, 2018 | 84.07 | 84.11 | 83.94 | 83.94 | 93,718 | -0.08(-0.10%) |
Jun 19, 2018 | 84.09 | 84.09 | 84.03 | 84.03 | 82,651 | +0.02(+0.03%) |
Jun 18, 2018 | 83.97 | 84.00 | 83.91 | 84.00 | 75,944 | +0.02(+0.03%) |
Jun 15, 2018 | 84.08 | 83.92 | 83.98 | 115,804 | +0.12(+0.15%) | |
Jun 14, 2018 | 83.86 | 83.93 | 83.80 | 83.85 | 58,166 | +0.15(+0.18%) |
Jun 13, 2018 | 83.71 | 83.85 | 83.57 | 83.71 | 79,809 | -0.03(-0.04%) |
Jun 12, 2018 | 83.65 | 83.81 | 83.65 | 83.74 | 95,037 | -0.01(-0.01%) |
Jun 11, 2018 | 83.72 | 83.80 | 83.69 | 83.75 | 45,553 | -0.13(-0.16%) |
Jun 08, 2018 | 83.87 | 83.90 | 83.80 | 83.88 | 171,808 | +0.03(+0.04%) |
Jun 07, 2018 | 83.65 | 83.94 | 83.65 | 83.85 | 78,508 | +0.12(+0.15%) |
Jun 06, 2018 | 83.67 | 83.72 | 116,077 | -0.22(-0.26%) | ||
Jun 05, 2018 | 83.87 | 83.99 | 83.87 | 83.94 | 100,167 | +0.08(+0.10%) |
Jun 04, 2018 | 83.95 | 84.03 | 83.85 | 83.86 | 112,751 | -0.18(-0.21%) |