Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.93 | 104.17 | 103.89 | 104.14 | 3,997,088 | +0.03(+0.03%) |
Aug 29, 2019 | 104.22 | 104.22 | 103.85 | 104.11 | 4,633,569 | -0.20(-0.19%) |
Aug 28, 2019 | 104.45 | 104.49 | 104.24 | 104.31 | 2,742,930 | +0.04(+0.04%) |
Aug 27, 2019 | 103.96 | 104.30 | 103.96 | 104.28 | 3,577,173 | +0.45(+0.43%) |
Aug 26, 2019 | 103.88 | 104.06 | 103.75 | 103.83 | 8,300,243 | -0.10(-0.10%) |
Aug 23, 2019 | 103.33 | 104.07 | 103.22 | 103.93 | 9,002,044 | +0.69(+0.67%) |
Aug 22, 2019 | 103.26 | 103.55 | 103.22 | 103.23 | 6,415,923 | -0.23(-0.22%) |
Aug 21, 2019 | 103.46 | 103.74 | 103.41 | 103.46 | 5,388,275 | -0.27(-0.27%) |
Aug 20, 2019 | 103.69 | 103.82 | 103.64 | 103.74 | 3,461,546 | +0.46(+0.44%) |
Aug 19, 2019 | 103.25 | 103.45 | 103.22 | 103.28 | 4,043,163 | -0.49(-0.48%) |
Aug 16, 2019 | 103.68 | 103.83 | 103.37 | 103.77 | 5,447,908 | -0.27(-0.26%) |
Aug 15, 2019 | 103.53 | 104.28 | 103.47 | 104.05 | 5,736,942 | +0.66(+0.64%) |
Aug 14, 2019 | 103.30 | 103.48 | 103.22 | 103.39 | 8,894,285 | +0.69(+0.67%) |
Aug 13, 2019 | 103.09 | 103.11 | 102.44 | 102.70 | 6,575,141 | -0.37(-0.36%) |
Aug 12, 2019 | 102.80 | 103.19 | 102.77 | 103.07 | 5,189,246 | +0.65(+0.63%) |
Aug 09, 2019 | 102.65 | 102.85 | 102.36 | 102.42 | 3,140,851 | -0.15(-0.15%) |
Aug 08, 2019 | 102.29 | 102.68 | 101.99 | 102.58 | 5,669,677 | +0.01(+0.01%) |
Aug 07, 2019 | 103.28 | 103.46 | 102.46 | 102.57 | 10,581,554 | +0.00(+0.00%) |
Aug 06, 2019 | 102.19 | 102.58 | 102.11 | 102.57 | 7,075,042 | +0.16(+0.16%) |
Aug 05, 2019 | 102.14 | 102.48 | 102.08 | 102.40 | 8,349,121 | +0.88(+0.86%) |
Aug 02, 2019 | 101.33 | 101.57 | 101.24 | 101.53 | 9,309,352 | +0.21(+0.21%) |
Aug 01, 2019 | 100.33 | 101.32 | 100.28 | 101.32 | 18,544,402 | +1.14(+1.13%) |
Jul 31, 2019 | 99.90 | 100.29 | 99.74 | 100.18 | 7,314,840 | +0.26(+0.26%) |
Jul 30, 2019 | 99.96 | 100.00 | 99.79 | 99.92 | 2,758,003 | +0.05(+0.05%) |
Jul 29, 2019 | 99.95 | 99.99 | 99.86 | 99.88 | 2,747,910 | +0.09(+0.09%) |
Jul 26, 2019 | 99.84 | 99.85 | 99.68 | 99.79 | 3,294,561 | -0.02(-0.02%) |
Jul 25, 2019 | 99.86 | 99.87 | 99.60 | 99.81 | 3,478,860 | -0.17(-0.17%) |
Jul 24, 2019 | 99.97 | 100.07 | 99.90 | 99.98 | 2,488,060 | +0.15(+0.15%) |
Jul 23, 2019 | 99.89 | 99.99 | 99.77 | 99.83 | 2,555,184 | -0.16(-0.16%) |
Jul 22, 2019 | 100.11 | 100.12 | 99.96 | 100.00 | 1,787,439 | +0.05(+0.05%) |
Jul 19, 2019 | 99.92 | 100.05 | 99.85 | 99.95 | 1,895,249 | -0.18(-0.18%) |
Jul 18, 2019 | 99.78 | 100.20 | 99.75 | 100.14 | 2,617,523 | +0.25(+0.25%) |
Jul 17, 2019 | 99.60 | 99.90 | 99.59 | 99.89 | 2,878,245 | +0.47(+0.47%) |
Jul 16, 2019 | 99.32 | 99.46 | 99.23 | 99.42 | 3,033,661 | -0.22(-0.22%) |
Jul 15, 2019 | 99.51 | 99.64 | 99.45 | 99.64 | 1,922,749 | +0.21(+0.21%) |
Jul 12, 2019 | 99.31 | 99.54 | 99.29 | 99.43 | 4,542,524 | +0.11(+0.11%) |
Jul 11, 2019 | 99.69 | 99.75 | 99.28 | 99.32 | 5,231,186 | -0.49(-0.49%) |
Jul 10, 2019 | 99.85 | 99.95 | 99.70 | 99.82 | 4,763,889 | +0.05(+0.05%) |
Jul 09, 2019 | 99.83 | 99.84 | 99.70 | 99.76 | 2,261,207 | -0.06(-0.06%) |
Jul 08, 2019 | 100.07 | 100.14 | 99.82 | 99.82 | 3,569,055 | -0.10(-0.10%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.70 | 99.92 | 4,018,509 | -0.64(-0.63%) |
Jul 03, 2019 | 100.49 | 100.66 | 100.48 | 100.56 | 2,859,161 | +0.19(+0.19%) |
Jul 02, 2019 | 100.18 | 100.43 | 100.11 | 100.37 | 3,418,598 | +0.37(+0.37%) |
Jul 01, 2019 | 100.14 | 100.18 | 99.84 | 100.00 | 8,983,790 | -0.14(-0.14%) |
Jun 28, 2019 | 100.00 | 100.22 | 99.95 | 100.14 | 4,769,656 | +0.05(+0.05%) |
Jun 27, 2019 | 99.91 | 100.15 | 99.83 | 100.10 | 2,788,758 | +0.30(+0.30%) |
Jun 26, 2019 | 100.08 | 100.08 | 99.76 | 99.80 | 7,333,425 | -0.41(-0.41%) |
Jun 25, 2019 | 100.15 | 100.33 | 100.07 | 100.20 | 5,768,992 | +0.15(+0.15%) |
Jun 24, 2019 | 99.89 | 100.07 | 99.86 | 100.05 | 3,346,753 | +0.35(+0.35%) |
Jun 21, 2019 | 99.88 | 99.91 | 99.62 | 99.70 | 4,729,775 | -0.41(-0.41%) |
Jun 20, 2019 | 100.16 | 100.38 | 100.09 | 100.11 | 5,026,308 | +0.16(+0.16%) |
Jun 19, 2019 | 99.47 | 100.03 | 99.40 | 99.95 | 4,989,486 | +0.27(+0.27%) |
Jun 18, 2019 | 99.90 | 99.94 | 99.58 | 99.68 | 5,015,226 | +0.19(+0.19%) |
Jun 17, 2019 | 99.49 | 99.56 | 99.37 | 99.49 | 3,338,570 | -0.02(-0.02%) |
Jun 14, 2019 | 99.36 | 99.56 | 99.35 | 99.50 | 4,263,510 | +0.07(+0.07%) |
Jun 13, 2019 | 99.28 | 99.51 | 99.25 | 99.43 | 1,850,886 | +0.25(+0.25%) |
Jun 12, 2019 | 99.00 | 99.20 | 98.99 | 99.19 | 2,266,335 | +0.26(+0.26%) |
Jun 11, 2019 | 98.87 | 99.00 | 98.83 | 98.93 | 3,005,684 | +0.00(+0.00%) |
Jun 10, 2019 | 99.09 | 99.10 | 98.92 | 98.93 | 6,670,132 | -0.50(-0.50%) |
Jun 07, 2019 | 99.58 | 99.60 | 99.34 | 99.42 | 3,082,687 | +0.39(+0.40%) |
Jun 06, 2019 | 99.13 | 99.30 | 98.96 | 99.03 | 2,628,395 | -0.02(-0.02%) |
Jun 05, 2019 | 99.18 | 99.33 | 98.99 | 99.05 | 8,473,085 | +0.00(+0.00%) |
Jun 04, 2019 | 98.99 | 99.20 | 98.84 | 99.05 | 6,046,078 | -0.36(-0.37%) |
Jun 03, 2019 | 99.10 | 99.52 | 99.00 | 99.41 | 26,181,700 | +0.48(+0.48%) |
May 31, 2019 | 98.62 | 98.97 | 98.56 | 98.94 | 6,627,431 | +0.65(+0.67%) |
May 30, 2019 | 97.98 | 98.33 | 97.86 | 98.28 | 3,809,953 | +0.35(+0.36%) |
May 29, 2019 | 98.19 | 98.33 | 97.91 | 97.93 | 5,781,148 | -0.04(-0.04%) |
May 28, 2019 | 97.77 | 97.97 | 97.69 | 97.97 | 7,748,428 | +0.43(+0.44%) |
May 24, 2019 | 97.50 | 97.54 | 97.41 | 97.54 | 2,666,890 | -0.03(-0.03%) |
May 23, 2019 | 97.21 | 97.71 | 97.21 | 97.57 | 6,807,839 | +0.59(+0.61%) |
May 22, 2019 | 96.84 | 97.02 | 96.81 | 96.98 | 3,920,943 | +0.29(+0.30%) |
May 21, 2019 | 96.73 | 96.76 | 96.60 | 96.68 | 2,944,958 | -0.11(-0.11%) |
May 20, 2019 | 96.98 | 97.06 | 96.78 | 96.79 | 2,685,446 | -0.16(-0.17%) |
May 17, 2019 | 97.12 | 97.12 | 96.85 | 96.96 | 2,342,926 | +0.05(+0.05%) |
May 16, 2019 | 96.88 | 96.94 | 96.79 | 96.91 | 4,291,280 | -0.19(-0.20%) |
May 15, 2019 | 97.15 | 97.18 | 96.97 | 97.10 | 6,067,885 | +0.31(+0.32%) |
May 14, 2019 | 96.81 | 96.85 | 96.69 | 96.79 | 2,832,543 | -0.09(-0.09%) |
May 13, 2019 | 96.81 | 96.96 | 96.77 | 96.88 | 6,223,173 | +0.48(+0.50%) |
May 10, 2019 | 96.51 | 96.67 | 96.34 | 96.40 | 3,143,092 | -0.06(-0.07%) |
May 09, 2019 | 96.57 | 96.68 | 96.33 | 96.47 | 4,649,923 | +0.25(+0.26%) |
May 08, 2019 | 96.48 | 96.52 | 96.17 | 96.21 | 4,652,581 | -0.18(-0.19%) |
May 07, 2019 | 96.30 | 96.47 | 96.26 | 96.39 | 4,365,555 | +0.57(+0.60%) |
May 06, 2019 | 96.19 | 96.22 | 95.82 | 95.82 | 3,709,738 | +0.00(+0.00%) |
May 03, 2019 | 95.80 | 95.95 | 95.78 | 95.82 | 2,889,800 | +0.13(+0.13%) |
May 02, 2019 | 95.87 | 95.90 | 95.63 | 95.69 | 3,441,248 | -0.27(-0.28%) |
May 01, 2019 | 96.02 | 96.39 | 95.89 | 95.97 | 7,563,236 | -0.04(-0.05%) |
Apr 30, 2019 | 95.77 | 96.04 | 95.75 | 96.01 | 3,994,987 | +0.19(+0.20%) |
Apr 29, 2019 | 95.85 | 95.89 | 95.75 | 95.82 | 2,994,637 | -0.20(-0.21%) |
Apr 26, 2019 | 96.07 | 96.09 | 95.97 | 96.02 | 2,378,279 | +0.25(+0.27%) |
Apr 25, 2019 | 95.86 | 95.91 | 95.73 | 95.77 | 1,607,770 | -0.12(-0.12%) |
Apr 24, 2019 | 95.79 | 95.89 | 95.78 | 95.88 | 3,603,166 | +0.36(+0.38%) |
Apr 23, 2019 | 95.49 | 95.55 | 95.45 | 95.52 | 2,715,636 | +0.17(+0.18%) |
Apr 22, 2019 | 95.43 | 95.44 | 95.30 | 95.35 | 4,003,886 | -0.14(-0.14%) |
Apr 18, 2019 | 95.49 | 95.61 | 95.46 | 95.49 | 5,397,069 | +0.23(+0.24%) |
Apr 17, 2019 | 95.20 | 95.35 | 95.20 | 95.26 | 2,590,769 | +0.02(+0.02%) |
Apr 16, 2019 | 95.37 | 95.42 | 95.22 | 95.24 | 5,518,995 | -0.33(-0.34%) |
Apr 15, 2019 | 95.46 | 95.58 | 95.46 | 95.57 | 2,659,032 | +0.13(+0.13%) |
Apr 12, 2019 | 95.55 | 95.60 | 95.44 | 95.44 | 6,653,271 | -0.44(-0.46%) |
Apr 11, 2019 | 95.95 | 95.98 | 95.85 | 95.88 | 1,706,934 | -0.22(-0.23%) |
Apr 10, 2019 | 96.03 | 96.17 | 96.02 | 96.10 | 2,271,914 | +0.23(+0.24%) |
Apr 09, 2019 | 95.94 | 95.99 | 95.85 | 95.88 | 3,541,318 | +0.15(+0.15%) |
Apr 08, 2019 | 95.84 | 95.88 | 95.70 | 95.73 | 3,961,401 | -0.13(-0.13%) |
Apr 05, 2019 | 95.74 | 95.92 | 95.73 | 95.86 | 1,930,132 | +0.05(+0.05%) |
Apr 04, 2019 | 95.75 | 95.85 | 95.69 | 95.81 | 2,529,947 | +0.10(+0.10%) |
Apr 03, 2019 | 95.71 | 95.82 | 95.66 | 95.71 | 5,743,578 | -0.30(-0.31%) |
Apr 02, 2019 | 95.94 | 96.03 | 95.89 | 96.01 | 8,072,382 | +0.16(+0.17%) |
Apr 01, 2019 | 96.19 | 96.22 | 95.81 | 95.85 | 10,401,687 | -0.66(-0.69%) |
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,230 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.49 | 96.67 | 4,166,578 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.88 | 96.58 | 96.66 | 3,930,185 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,368 | -0.08(-0.08%) |
Mar 25, 2019 | 96.21 | 96.68 | 96.13 | 96.46 | 8,652,805 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.21 | 5,218,784 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,196 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.55 | 8,910,217 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.77 | 94.89 | 2,363,032 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.07 | 94.95 | 94.96 | 4,604,706 | -0.13(-0.13%) |
Mar 15, 2019 | 95.07 | 95.15 | 94.97 | 95.08 | 8,670,268 | +0.30(+0.32%) |
Mar 14, 2019 | 94.87 | 94.91 | 94.68 | 94.78 | 2,779,356 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,487 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,463,022 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.69 | 5,144,006 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,468 | +0.14(+0.14%) |
Mar 07, 2019 | 94.49 | 94.70 | 94.49 | 94.63 | 5,330,485 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.35 | 94.09 | 94.31 | 2,654,373 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,520 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,671 | +0.29(+0.31%) |
Mar 01, 2019 | 93.86 | 93.96 | 93.71 | 93.71 | 9,950,594 | -0.31(-0.33%) |
Feb 28, 2019 | 94.22 | 94.23 | 93.97 | 94.02 | 5,481,408 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,324 | -0.33(-0.35%) |
Feb 26, 2019 | 94.59 | 94.63 | 94.46 | 94.59 | 2,932,013 | +0.28(+0.30%) |
Feb 25, 2019 | 94.30 | 94.37 | 94.24 | 94.31 | 3,155,567 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,797 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.22 | 94.11 | 94.18 | 4,584,741 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,224 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.54 | 94.41 | 94.48 | 9,476,186 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.22 | 94.31 | 7,617,489 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.40 | 11,703,431 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,150 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,195 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.40 | 94.25 | 94.32 | 2,920,346 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,152 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.41 | 94.23 | 94.34 | 7,682,239 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.17 | 93.98 | 94.03 | 3,864,459 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,754 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.74 | 93.80 | 8,065,537 | -0.21(-0.22%) |
Feb 01, 2019 | 94.34 | 94.36 | 94.00 | 94.01 | 10,178,836 | -0.51(-0.53%) |
Jan 31, 2019 | 94.30 | 94.56 | 94.27 | 94.51 | 11,326,085 | +0.43(+0.46%) |
Jan 30, 2019 | 93.76 | 94.11 | 93.68 | 94.08 | 6,423,315 | +0.22(+0.23%) |
Jan 29, 2019 | 93.67 | 93.86 | 93.66 | 93.86 | 3,147,859 | +0.27(+0.29%) |
Jan 28, 2019 | 93.53 | 93.70 | 93.53 | 93.59 | 3,457,913 | +0.03(+0.03%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.48 | 93.57 | 3,066,430 | -0.22(-0.23%) |
Jan 24, 2019 | 93.77 | 93.88 | 93.69 | 93.78 | 6,692,260 | +0.30(+0.32%) |
Jan 23, 2019 | 93.37 | 93.58 | 93.34 | 93.48 | 3,892,067 | -0.05(-0.05%) |
Jan 22, 2019 | 93.47 | 93.64 | 93.42 | 93.53 | 6,452,251 | +0.32(+0.35%) |
Jan 18, 2019 | 93.37 | 93.47 | 93.13 | 93.21 | 7,343,431 | -0.30(-0.32%) |
Jan 17, 2019 | 93.63 | 93.67 | 93.43 | 93.50 | 5,912,530 | -0.17(-0.18%) |
Jan 16, 2019 | 93.62 | 93.72 | 93.54 | 93.67 | 5,349,629 | -0.05(-0.06%) |
Jan 15, 2019 | 93.98 | 93.98 | 93.69 | 93.73 | 4,603,083 | -0.09(-0.10%) |
Jan 14, 2019 | 93.91 | 93.98 | 93.76 | 93.82 | 3,429,134 | -0.05(-0.06%) |
Jan 11, 2019 | 93.85 | 93.95 | 93.78 | 93.87 | 4,245,374 | +0.28(+0.30%) |
Jan 10, 2019 | 93.78 | 93.85 | 93.53 | 93.59 | 15,994,082 | -0.05(-0.05%) |
Jan 09, 2019 | 93.57 | 93.71 | 93.51 | 93.64 | 3,605,022 | +0.05(+0.06%) |
Jan 08, 2019 | 93.72 | 93.80 | 93.58 | 93.58 | 7,634,180 | -0.23(-0.25%) |
Jan 07, 2019 | 94.19 | 94.23 | 93.78 | 93.82 | 6,058,062 | -0.26(-0.28%) |
Jan 04, 2019 | 94.21 | 94.25 | 93.96 | 94.08 | 7,342,543 | -0.77(-0.81%) |
Jan 03, 2019 | 94.13 | 94.90 | 94.12 | 94.85 | 11,781,320 | +0.75(+0.79%) |
Jan 02, 2019 | 94.00 | 94.11 | 93.88 | 94.10 | 20,716,544 | +0.20(+0.21%) |
Dec 31, 2018 | 93.44 | 94.31 | 93.39 | 93.90 | 8,020,236 | +0.35(+0.38%) |
Dec 28, 2018 | 93.20 | 93.56 | 93.16 | 93.55 | 5,040,917 | +0.50(+0.54%) |
Dec 27, 2018 | 93.21 | 93.39 | 93.03 | 93.04 | 5,106,931 | +0.23(+0.25%) |
Dec 26, 2018 | 93.24 | 93.38 | 92.77 | 92.81 | 6,078,638 | -0.44(-0.47%) |
Dec 24, 2018 | 93.16 | 93.26 | 93.05 | 93.25 | 7,071,999 | +0.23(+0.25%) |
Dec 21, 2018 | 93.00 | 93.03 | 92.87 | 93.02 | 5,458,164 | +0.08(+0.09%) |
Dec 20, 2018 | 93.22 | 93.23 | 92.90 | 92.94 | 10,259,344 | -0.12(-0.13%) |
Dec 19, 2018 | 92.83 | 93.25 | 92.62 | 93.05 | 8,556,726 | +0.32(+0.35%) |
Dec 18, 2018 | 92.59 | 92.77 | 92.53 | 92.73 | 4,950,770 | +0.23(+0.25%) |
Dec 17, 2018 | 92.32 | 92.56 | 92.31 | 92.50 | 8,481,150 | +0.27(+0.29%) |
Dec 14, 2018 | 92.24 | 92.37 | 92.19 | 92.23 | 3,925,239 | +0.14(+0.16%) |
Dec 13, 2018 | 92.14 | 92.17 | 92.03 | 92.09 | 4,577,013 | +0.05(+0.06%) |
Dec 12, 2018 | 92.13 | 92.18 | 92.01 | 92.03 | 4,144,598 | -0.25(-0.27%) |
Dec 11, 2018 | 92.30 | 92.49 | 92.18 | 92.28 | 5,882,564 | -0.23(-0.25%) |
Dec 10, 2018 | 92.48 | 92.66 | 92.37 | 92.52 | 10,058,784 | +0.05(+0.06%) |
Dec 07, 2018 | 92.17 | 92.50 | 92.05 | 92.46 | 8,138,819 | +0.27(+0.29%) |
Dec 06, 2018 | 92.31 | 92.59 | 92.18 | 92.19 | 10,486,023 | +0.23(+0.25%) |
Dec 04, 2018 | 91.70 | 92.14 | 91.67 | 91.96 | 8,616,534 | +0.42(+0.46%) |
Dec 03, 2018 | 91.22 | 91.54 | 91.19 | 91.54 | 6,677,448 | +0.20(+0.22%) |
Nov 30, 2018 | 91.29 | 91.37 | 91.23 | 91.34 | 3,420,521 | +0.18(+0.20%) |
Nov 29, 2018 | 91.17 | 91.29 | 91.05 | 91.16 | 4,806,092 | +0.23(+0.26%) |
Nov 28, 2018 | 90.86 | 91.05 | 90.79 | 90.93 | 3,992,068 | -0.01(-0.01%) |
Nov 27, 2018 | 90.82 | 91.00 | 90.80 | 90.93 | 2,601,264 | +0.09(+0.10%) |
Nov 26, 2018 | 90.81 | 90.84 | 90.75 | 90.84 | 2,613,776 | -0.07(-0.08%) |
Nov 23, 2018 | 91.05 | 91.06 | 90.92 | 90.92 | 591,927 | +0.05(+0.06%) |
Nov 21, 2018 | 90.86 | 90.86 | 90.86 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 90.93 | 91.02 | 90.84 | 90.88 | 4,065,739 | -0.02(-0.02%) |
Nov 19, 2018 | 90.69 | 90.93 | 90.69 | 90.90 | 3,841,990 | +0.13(+0.15%) |
Nov 16, 2018 | 90.69 | 90.80 | 90.62 | 90.76 | 8,052,756 | +0.28(+0.31%) |
Nov 15, 2018 | 90.65 | 90.69 | 90.38 | 90.49 | 2,920,918 | +0.06(+0.07%) |
Nov 14, 2018 | 90.13 | 90.60 | 90.09 | 90.42 | 5,155,321 | +0.19(+0.21%) |
Nov 13, 2018 | 90.12 | 90.26 | 90.05 | 90.23 | 3,638,269 | +0.07(+0.08%) |
Nov 12, 2018 | 90.08 | 90.20 | 90.04 | 90.16 | 4,128,486 | +0.27(+0.30%) |
Nov 09, 2018 | 89.68 | 89.94 | 89.66 | 89.89 | 3,089,567 | +0.35(+0.39%) |
Nov 08, 2018 | 89.74 | 89.76 | 89.52 | 89.54 | 2,439,137 | -0.13(-0.14%) |
Nov 07, 2018 | 89.82 | 89.89 | 89.66 | 89.67 | 3,674,620 | +0.00(+0.00%) |
Nov 06, 2018 | 89.83 | 89.83 | 89.66 | 89.67 | 2,737,597 | -0.10(-0.11%) |
Nov 05, 2018 | 89.88 | 89.92 | 89.77 | 89.77 | 2,726,372 | +0.05(+0.06%) |
Nov 02, 2018 | 90.00 | 90.03 | 89.68 | 89.71 | 5,851,191 | -0.50(-0.56%) |
Nov 01, 2018 | 90.06 | 90.25 | 90.04 | 90.22 | 5,386,983 | +0.08(+0.09%) |
Oct 31, 2018 | 90.09 | 90.21 | 90.04 | 90.14 | 4,418,572 | -0.22(-0.25%) |
Oct 30, 2018 | 90.39 | 90.50 | 90.32 | 90.36 | 6,417,388 | -0.20(-0.22%) |
Oct 29, 2018 | 90.45 | 90.66 | 90.31 | 90.56 | 4,206,599 | -0.01(-0.01%) |
Oct 26, 2018 | 90.51 | 90.71 | 90.48 | 90.57 | 4,713,338 | +0.40(+0.45%) |
Oct 25, 2018 | 90.22 | 90.28 | 90.09 | 90.17 | 3,974,428 | -0.21(-0.24%) |
Oct 24, 2018 | 90.15 | 90.41 | 90.09 | 90.38 | 5,450,881 | +0.48(+0.54%) |
Oct 23, 2018 | 90.13 | 90.26 | 89.85 | 89.90 | 4,936,028 | +0.23(+0.26%) |
Oct 22, 2018 | 89.75 | 89.78 | 89.66 | 89.66 | 1,887,368 | +0.02(+0.02%) |
Oct 19, 2018 | 89.75 | 89.76 | 89.57 | 89.65 | 6,177,580 | -0.11(-0.12%) |
Oct 18, 2018 | 89.55 | 89.91 | 89.50 | 89.75 | 2,889,697 | +0.16(+0.18%) |
Oct 17, 2018 | 89.83 | 89.92 | 89.59 | 89.59 | 3,725,590 | -0.26(-0.29%) |
Oct 16, 2018 | 89.79 | 89.86 | 89.73 | 89.85 | 3,019,877 | -0.01(-0.01%) |
Oct 15, 2018 | 89.90 | 89.94 | 89.78 | 89.86 | 2,077,059 | +0.05(+0.06%) |
Oct 12, 2018 | 89.81 | 90.02 | 89.76 | 89.81 | 2,956,961 | -0.11(-0.12%) |
Oct 11, 2018 | 89.75 | 90.04 | 89.63 | 89.92 | 6,501,027 | +0.37(+0.41%) |
Oct 10, 2018 | 89.29 | 89.57 | 89.25 | 89.55 | 3,352,312 | +0.04(+0.05%) |
Oct 09, 2018 | 89.36 | 89.50 | 89.33 | 89.50 | 3,424,046 | +0.17(+0.19%) |
Oct 08, 2018 | 89.39 | 89.42 | 89.32 | 89.33 | 2,175,129 | +0.04(+0.04%) |
Oct 05, 2018 | 89.39 | 89.47 | 89.19 | 89.30 | 6,339,170 | -0.21(-0.24%) |
Oct 04, 2018 | 89.53 | 89.66 | 89.44 | 89.51 | 7,177,667 | -0.23(-0.26%) |
Oct 03, 2018 | 90.25 | 90.26 | 89.63 | 89.75 | 7,384,475 | -0.67(-0.74%) |
Oct 02, 2018 | 90.32 | 90.48 | 90.32 | 90.42 | 3,255,230 | +0.23(+0.26%) |
Oct 01, 2018 | 90.29 | 90.34 | 90.18 | 90.18 | 7,155,958 | -0.23(-0.25%) |
Sep 28, 2018 | 90.52 | 90.52 | 90.38 | 90.41 | 4,398,704 | +0.04(+0.05%) |
Sep 27, 2018 | 90.31 | 90.39 | 90.25 | 90.37 | 7,097,407 | +0.00(+0.00%) |
Sep 26, 2018 | 90.16 | 90.39 | 90.12 | 90.37 | 2,800,691 | +0.29(+0.33%) |
Sep 25, 2018 | 90.06 | 90.09 | 89.97 | 90.07 | 3,221,205 | -0.09(-0.10%) |
Sep 24, 2018 | 90.13 | 90.27 | 90.12 | 90.16 | 2,674,186 | -0.10(-0.11%) |
Sep 21, 2018 | 90.17 | 90.31 | 90.17 | 90.26 | 1,146,169 | +0.04(+0.04%) |
Sep 20, 2018 | 90.11 | 90.31 | 90.08 | 90.23 | 3,327,576 | +0.01(+0.01%) |
Sep 19, 2018 | 90.31 | 90.32 | 90.08 | 90.21 | 6,172,150 | -0.16(-0.17%) |
Sep 18, 2018 | 90.63 | 90.64 | 90.34 | 90.37 | 5,564,516 | -0.38(-0.41%) |
Sep 17, 2018 | 90.63 | 90.78 | 90.60 | 90.74 | 4,261,482 | +0.02(+0.02%) |
Sep 14, 2018 | 90.72 | 90.81 | 90.67 | 90.73 | 4,195,945 | -0.17(-0.19%) |
Sep 13, 2018 | 91.03 | 91.03 | 90.88 | 90.90 | 1,434,067 | -0.01(-0.01%) |
Sep 12, 2018 | 90.94 | 90.98 | 90.90 | 90.90 | 1,565,370 | +0.11(+0.12%) |
Sep 11, 2018 | 90.95 | 90.98 | 90.80 | 90.80 | 3,760,364 | -0.33(-0.36%) |
Sep 10, 2018 | 91.06 | 91.16 | 91.06 | 91.13 | 3,481,099 | +0.05(+0.06%) |
Sep 07, 2018 | 91.16 | 91.19 | 91.04 | 91.07 | 4,928,988 | -0.41(-0.45%) |
Sep 06, 2018 | 91.35 | 91.56 | 91.34 | 91.49 | 1,853,828 | +0.19(+0.21%) |
Sep 05, 2018 | 91.29 | 91.36 | 91.19 | 91.30 | 1,490,828 | -0.01(-0.01%) |