Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.33 | 108.80 | 105.14 | 107.24 | 3,849,799 | +1.91(+1.82%) |
May 30, 2019 | 103.84 | 105.45 | 103.31 | 105.33 | 2,786,889 | +1.80(+1.74%) |
May 29, 2019 | 104.08 | 104.81 | 103.26 | 103.53 | 1,708,508 | -0.50(-0.48%) |
May 28, 2019 | 105.61 | 106.43 | 104.03 | 104.03 | 1,771,258 | -1.41(-1.34%) |
May 24, 2019 | 106.94 | 106.95 | 105.35 | 105.44 | 2,414,383 | +0.11(+0.11%) |
May 23, 2019 | 104.30 | 105.37 | 103.95 | 105.33 | 1,781,445 | +0.87(+0.84%) |
May 22, 2019 | 103.32 | 104.56 | 103.32 | 104.45 | 1,484,904 | +1.30(+1.26%) |
May 21, 2019 | 102.32 | 103.35 | 101.41 | 103.15 | 1,869,096 | +1.29(+1.26%) |
May 20, 2019 | 103.98 | 104.00 | 101.13 | 101.86 | 4,269,107 | -3.10(-2.96%) |
May 17, 2019 | 104.80 | 105.46 | 104.67 | 104.96 | 2,203,314 | -0.23(-0.22%) |
May 16, 2019 | 104.86 | 105.64 | 104.82 | 105.19 | 1,692,615 | +0.24(+0.23%) |
May 15, 2019 | 104.61 | 105.57 | 104.18 | 104.95 | 1,313,849 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.62 | 104.29 | 104.67 | 2,081,682 | +0.49(+0.47%) |
May 13, 2019 | 102.94 | 104.34 | 102.85 | 104.18 | 2,073,076 | +0.51(+0.49%) |
May 10, 2019 | 102.29 | 104.04 | 102.03 | 103.67 | 1,639,089 | +1.36(+1.33%) |
May 09, 2019 | 101.99 | 102.95 | 101.23 | 102.31 | 1,444,461 | +0.26(+0.26%) |
May 08, 2019 | 101.75 | 103.02 | 101.48 | 102.04 | 1,543,693 | +0.40(+0.39%) |
May 07, 2019 | 102.80 | 102.96 | 100.94 | 101.65 | 1,420,800 | -1.27(-1.23%) |
May 06, 2019 | 102.51 | 103.20 | 101.80 | 102.92 | 1,421,820 | -0.02(-0.02%) |
May 03, 2019 | 102.64 | 103.29 | 102.44 | 102.93 | 936,293 | +0.63(+0.61%) |
May 02, 2019 | 102.72 | 103.34 | 102.09 | 102.31 | 1,483,051 | -0.35(-0.34%) |
May 01, 2019 | 103.63 | 104.51 | 102.59 | 102.65 | 1,795,924 | -1.10(-1.06%) |
Apr 30, 2019 | 102.02 | 103.87 | 101.24 | 103.75 | 2,499,187 | +1.80(+1.76%) |
Apr 29, 2019 | 102.28 | 102.55 | 101.70 | 101.95 | 1,612,689 | -0.34(-0.33%) |
Apr 26, 2019 | 101.87 | 102.86 | 101.49 | 102.29 | 1,993,579 | +1.11(+1.10%) |
Apr 25, 2019 | 101.49 | 101.58 | 100.67 | 101.18 | 1,703,462 | -0.38(-0.37%) |
Apr 24, 2019 | 102.03 | 102.58 | 101.11 | 101.56 | 2,480,106 | -0.26(-0.25%) |
Apr 23, 2019 | 101.53 | 102.15 | 100.75 | 101.81 | 2,278,960 | +0.70(+0.69%) |
Apr 22, 2019 | 101.14 | 101.21 | 99.57 | 101.11 | 2,485,799 | -0.03(-0.03%) |
Apr 18, 2019 | 100.42 | 102.23 | 98.82 | 101.14 | 3,332,128 | -1.28(-1.25%) |
Apr 17, 2019 | 104.94 | 104.94 | 101.40 | 102.42 | 3,940,087 | -0.36(-0.35%) |
Apr 16, 2019 | 105.04 | 105.19 | 102.02 | 102.78 | 3,638,730 | -2.30(-2.19%) |
Apr 15, 2019 | 106.28 | 106.49 | 104.76 | 105.09 | 2,904,647 | -1.21(-1.14%) |
Apr 12, 2019 | 105.84 | 106.37 | 104.68 | 106.30 | 2,181,856 | +0.11(+0.11%) |
Apr 11, 2019 | 107.54 | 107.72 | 105.87 | 106.18 | 2,271,368 | -1.25(-1.17%) |
Apr 10, 2019 | 107.36 | 107.52 | 106.97 | 107.44 | 1,859,834 | +0.35(+0.32%) |
Apr 09, 2019 | 106.03 | 107.13 | 105.81 | 107.09 | 1,949,398 | +1.09(+1.03%) |
Apr 08, 2019 | 106.37 | 106.70 | 105.58 | 106.00 | 1,970,970 | -0.49(-0.46%) |
Apr 05, 2019 | 105.76 | 106.57 | 105.19 | 106.49 | 1,167,123 | +0.73(+0.69%) |
Apr 04, 2019 | 106.14 | 106.20 | 105.02 | 105.75 | 1,171,181 | -0.14(-0.13%) |
Apr 03, 2019 | 105.88 | 106.19 | 104.79 | 105.89 | 1,777,869 | +0.01(+0.01%) |
Apr 02, 2019 | 104.48 | 106.06 | 104.24 | 105.89 | 1,458,630 | +1.40(+1.34%) |
Apr 01, 2019 | 105.89 | 105.89 | 103.95 | 104.48 | 2,195,515 | -1.10(-1.04%) |
Mar 29, 2019 | 104.94 | 105.75 | 104.36 | 105.58 | 3,163,491 | +0.64(+0.61%) |
Mar 28, 2019 | 104.49 | 104.96 | 103.90 | 104.94 | 3,003,544 | +0.70(+0.67%) |
Mar 27, 2019 | 103.49 | 104.26 | 102.72 | 104.24 | 2,028,313 | +0.69(+0.67%) |
Mar 26, 2019 | 103.66 | 104.67 | 102.88 | 103.55 | 1,814,139 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.91 | 103.16 | 103.34 | 2,650,806 | -0.18(-0.17%) |
Mar 22, 2019 | 104.23 | 105.32 | 103.51 | 103.52 | 2,324,791 | -0.74(-0.71%) |
Mar 21, 2019 | 103.35 | 104.86 | 103.25 | 104.26 | 3,137,513 | +0.53(+0.51%) |
Mar 20, 2019 | 102.77 | 104.01 | 102.02 | 103.73 | 2,611,812 | +0.98(+0.96%) |
Mar 19, 2019 | 102.86 | 103.30 | 102.23 | 102.75 | 2,627,087 | -0.07(-0.07%) |
Mar 18, 2019 | 103.23 | 103.59 | 102.31 | 102.83 | 2,260,757 | -0.31(-0.30%) |
Mar 15, 2019 | 102.69 | 103.22 | 102.32 | 103.13 | 3,824,946 | +0.84(+0.82%) |
Mar 14, 2019 | 102.39 | 102.59 | 101.62 | 102.29 | 2,013,023 | +0.10(+0.10%) |
Mar 13, 2019 | 101.55 | 102.72 | 101.37 | 102.19 | 3,069,913 | +0.95(+0.94%) |
Mar 12, 2019 | 101.13 | 101.69 | 100.70 | 101.24 | 2,160,727 | +0.25(+0.25%) |
Mar 11, 2019 | 99.06 | 101.05 | 98.99 | 100.98 | 1,914,339 | +2.11(+2.13%) |
Mar 08, 2019 | 98.68 | 99.39 | 98.25 | 98.88 | 1,387,038 | +0.18(+0.18%) |
Mar 07, 2019 | 98.58 | 99.48 | 98.32 | 98.70 | 1,975,682 | +0.05(+0.05%) |
Mar 06, 2019 | 97.98 | 99.09 | 97.76 | 98.65 | 2,305,077 | +0.90(+0.92%) |
Mar 05, 2019 | 97.69 | 98.34 | 97.54 | 97.75 | 1,556,940 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.91 | 96.33 | 97.69 | 2,015,677 | +0.23(+0.23%) |
Mar 01, 2019 | 97.15 | 97.58 | 95.97 | 97.46 | 1,788,665 | +0.39(+0.40%) |
Feb 28, 2019 | 96.77 | 98.09 | 96.33 | 97.07 | 2,709,811 | +0.35(+0.36%) |
Feb 27, 2019 | 96.55 | 97.04 | 95.66 | 96.72 | 1,341,961 | +0.12(+0.13%) |
Feb 26, 2019 | 96.78 | 97.13 | 96.25 | 96.60 | 1,531,494 | +0.00(+0.00%) |
Feb 25, 2019 | 98.14 | 98.20 | 96.41 | 96.60 | 2,574,020 | -1.39(-1.42%) |
Feb 22, 2019 | 97.83 | 98.28 | 97.02 | 97.98 | 1,578,004 | +0.42(+0.43%) |
Feb 21, 2019 | 97.36 | 98.04 | 96.75 | 97.57 | 2,180,877 | -0.18(-0.18%) |
Feb 20, 2019 | 98.41 | 98.41 | 97.31 | 97.75 | 2,881,398 | -0.47(-0.47%) |
Feb 19, 2019 | 98.28 | 98.55 | 97.77 | 98.21 | 1,960,572 | +0.02(+0.02%) |
Feb 15, 2019 | 97.84 | 98.25 | 97.22 | 98.20 | 2,276,661 | +1.13(+1.16%) |
Feb 14, 2019 | 96.83 | 97.37 | 96.32 | 97.07 | 1,429,033 | +0.25(+0.26%) |
Feb 13, 2019 | 96.07 | 96.86 | 95.67 | 96.82 | 1,882,611 | +0.87(+0.90%) |
Feb 12, 2019 | 96.78 | 96.91 | 95.47 | 95.95 | 2,535,597 | -0.87(-0.89%) |
Feb 11, 2019 | 96.81 | 97.24 | 96.40 | 96.82 | 1,508,938 | +0.06(+0.06%) |
Feb 08, 2019 | 96.51 | 96.97 | 96.01 | 96.76 | 2,585,558 | +0.07(+0.08%) |
Feb 07, 2019 | 95.41 | 96.81 | 95.41 | 96.69 | 1,861,237 | +0.75(+0.78%) |
Feb 06, 2019 | 97.61 | 97.63 | 95.78 | 95.93 | 2,456,112 | -1.52(-1.56%) |
Feb 05, 2019 | 96.17 | 97.47 | 95.97 | 97.45 | 2,878,376 | +1.29(+1.34%) |
Feb 04, 2019 | 95.49 | 96.16 | 94.79 | 96.16 | 2,337,338 | +0.54(+0.56%) |
Feb 01, 2019 | 95.82 | 95.86 | 93.89 | 95.62 | 2,424,687 | -0.07(-0.07%) |
Jan 31, 2019 | 94.39 | 95.80 | 93.40 | 95.69 | 4,236,663 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.04 | 93.90 | 94.39 | 2,884,438 | +0.34(+0.37%) |
Jan 29, 2019 | 93.23 | 94.09 | 93.22 | 94.04 | 2,187,343 | +0.55(+0.59%) |
Jan 28, 2019 | 92.93 | 93.67 | 92.16 | 93.50 | 2,479,616 | +0.56(+0.60%) |
Jan 25, 2019 | 92.16 | 93.82 | 91.80 | 92.94 | 2,996,482 | +1.46(+1.60%) |
Jan 24, 2019 | 90.56 | 92.27 | 89.57 | 91.48 | 3,658,183 | +1.34(+1.49%) |
Jan 23, 2019 | 89.68 | 90.16 | 89.07 | 90.14 | 3,129,315 | +0.88(+0.99%) |
Jan 22, 2019 | 87.97 | 89.27 | 87.88 | 89.25 | 2,840,933 | +1.29(+1.47%) |
Jan 18, 2019 | 88.47 | 88.57 | 87.38 | 87.96 | 2,333,547 | -0.01(-0.01%) |
Jan 17, 2019 | 87.64 | 88.29 | 87.27 | 87.97 | 1,820,903 | +0.24(+0.27%) |
Jan 16, 2019 | 87.59 | 88.17 | 87.07 | 87.73 | 1,821,253 | -0.06(-0.07%) |
Jan 15, 2019 | 87.23 | 88.16 | 86.97 | 87.79 | 1,555,805 | +0.80(+0.92%) |
Jan 14, 2019 | 87.30 | 87.61 | 85.19 | 86.99 | 2,433,439 | -0.78(-0.89%) |
Jan 11, 2019 | 87.15 | 88.05 | 86.59 | 87.78 | 1,813,866 | +0.43(+0.50%) |
Jan 10, 2019 | 86.34 | 87.56 | 85.92 | 87.34 | 2,785,571 | +0.96(+1.12%) |
Jan 09, 2019 | 87.76 | 87.91 | 85.36 | 86.38 | 3,931,362 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.59 | 87.74 | 87.91 | 3,976,637 | -0.87(-0.98%) |
Jan 07, 2019 | 88.63 | 89.67 | 88.43 | 88.77 | 1,749,800 | +0.43(+0.49%) |
Jan 04, 2019 | 87.71 | 88.99 | 87.36 | 88.34 | 1,946,722 | +1.30(+1.49%) |
Jan 03, 2019 | 86.50 | 88.81 | 86.50 | 87.04 | 2,799,082 | +0.43(+0.50%) |
Jan 02, 2019 | 87.97 | 87.97 | 85.96 | 86.61 | 2,603,013 | -2.19(-2.47%) |
Dec 31, 2018 | 88.69 | 88.82 | 87.20 | 88.80 | 1,683,090 | +0.42(+0.47%) |
Dec 28, 2018 | 89.07 | 89.30 | 87.82 | 88.38 | 1,927,393 | +0.20(+0.22%) |
Dec 27, 2018 | 87.58 | 88.18 | 85.36 | 88.18 | 2,068,141 | +0.20(+0.23%) |
Dec 26, 2018 | 85.03 | 87.99 | 84.37 | 87.98 | 2,733,568 | +3.07(+3.62%) |
Dec 24, 2018 | 86.85 | 87.10 | 84.91 | 84.91 | 1,836,376 | -1.90(-2.19%) |
Dec 21, 2018 | 88.57 | 90.88 | 86.74 | 86.81 | 5,920,542 | -3.11(-3.45%) |
Dec 20, 2018 | 89.97 | 90.99 | 89.29 | 89.92 | 4,186,846 | -0.21(-0.24%) |
Dec 19, 2018 | 90.95 | 92.16 | 90.02 | 90.13 | 2,843,461 | -0.29(-0.33%) |
Dec 18, 2018 | 91.12 | 92.13 | 89.88 | 90.42 | 2,558,611 | -0.24(-0.26%) |
Dec 17, 2018 | 93.64 | 93.82 | 90.62 | 90.66 | 3,471,217 | -2.98(-3.18%) |
Dec 14, 2018 | 93.60 | 94.15 | 92.93 | 93.64 | 2,729,424 | -0.41(-0.43%) |
Dec 13, 2018 | 93.81 | 94.69 | 93.20 | 94.04 | 2,634,316 | +0.57(+0.61%) |
Dec 12, 2018 | 94.50 | 95.13 | 93.45 | 93.48 | 2,685,036 | -0.53(-0.57%) |
Dec 11, 2018 | 94.50 | 94.84 | 93.90 | 94.01 | 2,140,471 | +0.03(+0.03%) |
Dec 10, 2018 | 93.68 | 94.43 | 92.53 | 93.98 | 2,704,153 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.18 | 93.35 | 93.70 | 2,851,524 | -1.38(-1.46%) |
Dec 06, 2018 | 92.62 | 95.19 | 91.66 | 95.09 | 4,011,710 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.42 | 92.00 | 93.09 | 3,592,263 | +1.05(+1.14%) |
Dec 03, 2018 | 92.83 | 93.36 | 90.13 | 92.04 | 4,497,555 | -0.97(-1.04%) |
Nov 30, 2018 | 91.71 | 93.05 | 91.23 | 93.01 | 4,635,549 | +1.54(+1.68%) |
Nov 29, 2018 | 90.79 | 91.77 | 90.25 | 91.47 | 3,270,037 | +0.71(+0.78%) |
Nov 28, 2018 | 89.61 | 90.96 | 89.19 | 90.76 | 2,304,123 | +1.33(+1.48%) |
Nov 27, 2018 | 87.85 | 89.45 | 87.66 | 89.43 | 2,490,740 | +1.69(+1.93%) |
Nov 26, 2018 | 87.70 | 87.90 | 87.34 | 87.74 | 1,902,430 | +0.35(+0.40%) |
Nov 23, 2018 | 88.43 | 88.58 | 87.36 | 87.39 | 845,870 | -1.22(-1.38%) |
Nov 21, 2018 | 88.61 | 88.61 | 88.61 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 91.20 | 91.41 | 88.74 | 88.74 | 3,150,662 | -2.14(-2.35%) |
Nov 19, 2018 | 90.80 | 92.10 | 90.29 | 90.88 | 2,479,245 | +0.12(+0.13%) |
Nov 16, 2018 | 89.38 | 90.95 | 89.09 | 90.76 | 2,876,973 | +1.24(+1.38%) |
Nov 15, 2018 | 89.10 | 89.84 | 88.08 | 89.52 | 3,272,231 | +0.23(+0.26%) |
Nov 14, 2018 | 90.06 | 90.06 | 88.43 | 89.28 | 2,269,414 | -0.31(-0.34%) |
Nov 13, 2018 | 89.08 | 89.91 | 88.66 | 89.59 | 2,640,434 | +0.77(+0.87%) |
Nov 12, 2018 | 89.68 | 90.57 | 88.77 | 88.82 | 2,883,509 | -0.92(-1.03%) |
Nov 09, 2018 | 90.23 | 90.59 | 89.48 | 89.75 | 1,847,771 | -0.49(-0.54%) |
Nov 08, 2018 | 90.33 | 90.57 | 89.43 | 90.23 | 2,642,501 | -0.21(-0.23%) |
Nov 07, 2018 | 90.13 | 91.02 | 89.89 | 90.44 | 2,278,761 | +0.42(+0.47%) |
Nov 06, 2018 | 90.00 | 90.53 | 89.47 | 90.02 | 1,686,803 | +0.15(+0.16%) |
Nov 05, 2018 | 88.89 | 90.42 | 88.83 | 89.87 | 3,405,745 | +1.37(+1.55%) |
Nov 02, 2018 | 88.43 | 88.74 | 87.32 | 88.51 | 3,480,584 | +0.02(+0.02%) |
Nov 01, 2018 | 88.43 | 89.24 | 87.96 | 88.49 | 3,138,532 | +0.47(+0.53%) |
Oct 31, 2018 | 88.78 | 89.06 | 87.37 | 88.02 | 3,913,898 | -0.63(-0.71%) |
Oct 30, 2018 | 86.43 | 89.14 | 85.79 | 88.65 | 3,850,852 | +2.81(+3.27%) |
Oct 29, 2018 | 84.35 | 86.42 | 84.30 | 85.84 | 5,883,825 | +2.03(+2.42%) |
Oct 26, 2018 | 86.30 | 86.52 | 83.61 | 83.81 | 3,889,868 | -3.08(-3.55%) |
Oct 25, 2018 | 86.69 | 87.66 | 85.83 | 86.90 | 4,042,250 | +0.46(+0.53%) |
Oct 24, 2018 | 86.14 | 87.78 | 85.97 | 86.43 | 6,058,843 | +0.50(+0.58%) |
Oct 23, 2018 | 85.43 | 86.08 | 84.61 | 85.93 | 3,890,807 | +0.31(+0.36%) |
Oct 22, 2018 | 86.82 | 87.28 | 85.62 | 85.62 | 3,042,124 | -0.93(-1.08%) |
Oct 19, 2018 | 86.35 | 87.33 | 85.85 | 86.56 | 3,172,231 | +0.25(+0.29%) |
Oct 18, 2018 | 85.80 | 87.94 | 85.01 | 86.30 | 4,858,893 | -0.14(-0.16%) |
Oct 17, 2018 | 86.72 | 87.02 | 85.52 | 86.44 | 3,045,321 | -0.09(-0.10%) |
Oct 16, 2018 | 85.45 | 86.72 | 85.07 | 86.53 | 2,730,838 | +1.13(+1.32%) |
Oct 15, 2018 | 84.84 | 86.31 | 84.78 | 85.41 | 2,311,587 | +0.45(+0.53%) |
Oct 12, 2018 | 86.02 | 86.54 | 84.23 | 84.95 | 3,747,428 | -0.27(-0.31%) |
Oct 11, 2018 | 88.22 | 88.22 | 84.67 | 85.22 | 2,872,077 | -2.78(-3.16%) |
Oct 10, 2018 | 89.91 | 90.25 | 87.99 | 88.00 | 3,936,809 | -1.91(-2.12%) |
Oct 09, 2018 | 89.29 | 90.72 | 89.19 | 89.91 | 2,878,851 | +0.65(+0.73%) |
Oct 08, 2018 | 88.22 | 89.91 | 88.19 | 89.26 | 2,655,220 | +1.24(+1.41%) |
Oct 05, 2018 | 87.75 | 88.57 | 87.53 | 88.02 | 1,522,122 | +0.34(+0.39%) |
Oct 04, 2018 | 87.78 | 88.13 | 86.77 | 87.68 | 1,581,012 | -0.42(-0.48%) |
Oct 03, 2018 | 88.46 | 89.16 | 87.25 | 88.10 | 2,171,215 | -0.19(-0.22%) |
Oct 02, 2018 | 89.41 | 89.63 | 88.25 | 88.30 | 2,261,767 | -1.08(-1.20%) |
Oct 01, 2018 | 90.12 | 90.63 | 89.34 | 89.37 | 2,620,760 | -0.74(-0.83%) |
Sep 28, 2018 | 88.42 | 90.17 | 88.42 | 90.12 | 2,934,172 | +1.95(+2.21%) |
Sep 27, 2018 | 88.12 | 88.74 | 87.94 | 88.17 | 2,496,587 | +0.32(+0.36%) |
Sep 26, 2018 | 88.79 | 89.32 | 87.67 | 87.85 | 2,646,126 | -0.94(-1.06%) |
Sep 25, 2018 | 89.25 | 89.87 | 88.69 | 88.79 | 1,870,125 | -0.44(-0.49%) |
Sep 24, 2018 | 90.24 | 90.54 | 89.07 | 89.23 | 2,369,813 | -1.20(-1.32%) |
Sep 21, 2018 | 90.67 | 91.36 | 90.39 | 90.42 | 3,590,163 | -0.56(-0.61%) |
Sep 20, 2018 | 90.43 | 91.27 | 90.08 | 90.98 | 2,809,945 | +0.47(+0.52%) |
Sep 19, 2018 | 90.97 | 91.10 | 90.25 | 90.51 | 2,619,281 | -0.28(-0.31%) |
Sep 18, 2018 | 91.07 | 91.54 | 90.73 | 90.80 | 1,584,228 | -0.43(-0.47%) |
Sep 17, 2018 | 90.34 | 91.51 | 90.14 | 91.23 | 2,147,480 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.02 | 89.97 | 90.30 | 1,904,475 | -0.77(-0.84%) |
Sep 13, 2018 | 90.22 | 91.48 | 89.90 | 91.06 | 2,190,054 | +1.08(+1.20%) |
Sep 12, 2018 | 90.02 | 90.25 | 89.41 | 89.99 | 1,890,327 | +0.09(+0.10%) |
Sep 11, 2018 | 90.21 | 90.32 | 89.76 | 89.90 | 2,489,619 | -0.42(-0.46%) |
Sep 10, 2018 | 90.92 | 91.23 | 90.27 | 90.32 | 2,385,744 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.42 | 90.59 | 90.63 | 1,541,986 | -1.05(-1.15%) |
Sep 06, 2018 | 91.46 | 91.78 | 90.89 | 91.68 | 1,411,649 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.35 | 90.32 | 91.33 | 1,556,039 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.64 | 90.82 | 91.13 | 1,493,471 | -0.31(-0.34%) |
Aug 31, 2018 | 91.44 | 91.44 | 91.44 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.60 | 91.77 | 90.93 | 91.22 | 1,727,448 | -0.17(-0.18%) |
Aug 29, 2018 | 91.07 | 91.82 | 90.91 | 91.39 | 3,109,354 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.10 | 89.41 | 91.07 | 1,782,269 | +1.56(+1.74%) |
Aug 27, 2018 | 90.47 | 90.47 | 89.34 | 89.51 | 1,909,527 | -0.64(-0.71%) |
Aug 24, 2018 | 89.57 | 90.50 | 89.40 | 90.16 | 1,844,771 | +0.68(+0.76%) |
Aug 23, 2018 | 89.58 | 89.92 | 89.27 | 89.47 | 1,392,437 | -0.06(-0.07%) |
Aug 22, 2018 | 90.42 | 90.54 | 89.08 | 89.54 | 3,229,795 | -0.95(-1.05%) |
Aug 21, 2018 | 91.65 | 91.65 | 90.27 | 90.49 | 4,313,090 | -1.13(-1.23%) |
Aug 20, 2018 | 91.38 | 91.83 | 90.61 | 91.62 | 2,268,040 | +0.32(+0.35%) |
Aug 17, 2018 | 90.50 | 91.33 | 90.16 | 91.30 | 2,308,053 | +0.94(+1.04%) |
Aug 16, 2018 | 89.87 | 90.62 | 89.84 | 90.36 | 2,113,427 | +0.35(+0.39%) |
Aug 15, 2018 | 89.25 | 90.09 | 88.89 | 90.01 | 2,312,056 | +0.80(+0.90%) |
Aug 14, 2018 | 88.85 | 89.30 | 88.53 | 89.21 | 1,677,687 | +0.51(+0.57%) |
Aug 13, 2018 | 88.28 | 88.96 | 88.00 | 88.70 | 1,754,262 | +0.22(+0.25%) |
Aug 10, 2018 | 89.24 | 90.08 | 88.44 | 88.48 | 1,182,334 | -0.87(-0.97%) |
Aug 09, 2018 | 88.17 | 89.41 | 88.14 | 89.35 | 2,174,408 | +1.17(+1.33%) |
Aug 08, 2018 | 89.34 | 89.54 | 88.06 | 88.18 | 2,854,840 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.32 | 87.74 | 89.21 | 4,436,286 | +0.20(+0.23%) |
Aug 06, 2018 | 90.34 | 90.84 | 88.89 | 89.01 | 4,157,859 | -1.19(-1.32%) |
Aug 03, 2018 | 89.33 | 90.28 | 88.97 | 90.20 | 1,628,282 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.80 | 88.92 | 89.21 | 1,566,568 | -0.23(-0.26%) |
Aug 01, 2018 | 88.34 | 89.56 | 87.84 | 89.44 | 1,944,226 | +0.57(+0.64%) |
Jul 31, 2018 | 87.87 | 89.33 | 87.85 | 88.87 | 3,643,758 | +0.98(+1.11%) |
Jul 30, 2018 | 87.40 | 88.01 | 86.73 | 87.89 | 3,020,372 | +0.44(+0.50%) |
Jul 27, 2018 | 88.17 | 88.49 | 87.40 | 87.45 | 1,990,303 | -0.39(-0.45%) |
Jul 26, 2018 | 87.60 | 88.10 | 87.53 | 87.85 | 2,235,534 | +0.51(+0.58%) |
Jul 25, 2018 | 86.91 | 87.75 | 86.43 | 87.34 | 2,695,154 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.36 | 85.76 | 86.60 | 5,142,322 | -0.61(-0.70%) |
Jul 23, 2018 | 88.39 | 88.71 | 86.74 | 87.21 | 2,777,453 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.50 | 88.18 | 88.47 | 3,870,175 | -0.56(-0.63%) |
Jul 19, 2018 | 87.93 | 90.01 | 87.93 | 89.03 | 2,717,016 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.82 | 88.06 | 88.56 | 2,688,953 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.98 | 88.26 | 88.91 | 3,612,137 | +0.24(+0.27%) |
Jul 16, 2018 | 89.06 | 89.06 | 88.09 | 88.66 | 1,469,209 | -0.39(-0.44%) |
Jul 13, 2018 | 89.17 | 89.40 | 88.49 | 89.06 | 1,384,207 | +0.25(+0.28%) |
Jul 12, 2018 | 89.21 | 89.47 | 88.42 | 88.81 | 2,508,030 | -0.09(-0.10%) |
Jul 11, 2018 | 88.66 | 89.38 | 88.47 | 88.90 | 2,208,105 | +0.21(+0.24%) |
Jul 10, 2018 | 87.87 | 88.86 | 86.60 | 88.69 | 4,332,872 | +0.79(+0.90%) |
Jul 09, 2018 | 89.44 | 89.64 | 87.40 | 87.89 | 2,698,824 | -1.33(-1.49%) |
Jul 06, 2018 | 89.35 | 89.84 | 88.87 | 89.23 | 2,245,902 | +0.22(+0.24%) |
Jul 05, 2018 | 87.45 | 89.10 | 87.45 | 89.01 | 2,882,296 | +1.60(+1.83%) |
Jul 03, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.67(+0.77%) | |
Jul 02, 2018 | 86.48 | 87.05 | 85.74 | 86.75 | 2,716,863 | +0.29(+0.33%) |
Jun 29, 2018 | 85.73 | 86.88 | 85.15 | 86.46 | 3,478,359 | +0.18(+0.20%) |
Jun 28, 2018 | 85.56 | 86.45 | 85.32 | 86.28 | 2,603,074 | +1.02(+1.19%) |
Jun 27, 2018 | 85.32 | 86.19 | 84.96 | 85.26 | 2,214,279 | -0.02(-0.03%) |
Jun 26, 2018 | 83.92 | 85.40 | 83.56 | 85.29 | 4,580,605 | +1.67(+1.99%) |
Jun 25, 2018 | 83.03 | 83.74 | 82.62 | 83.62 | 2,710,498 | +0.55(+0.66%) |
Jun 22, 2018 | 82.73 | 83.44 | 82.07 | 83.08 | 3,815,383 | +0.55(+0.67%) |
Jun 21, 2018 | 82.23 | 83.04 | 82.21 | 82.52 | 1,438,812 | +0.26(+0.31%) |
Jun 20, 2018 | 81.55 | 82.51 | 81.22 | 82.27 | 2,276,848 | +0.53(+0.65%) |
Jun 19, 2018 | 80.59 | 82.35 | 80.59 | 81.74 | 3,122,775 | +0.78(+0.96%) |
Jun 18, 2018 | 80.78 | 81.09 | 80.52 | 80.96 | 2,795,931 | -0.10(-0.13%) |
Jun 15, 2018 | 81.13 | 81.13 | 81.06 | 4,145,499 | -0.06(-0.08%) | |
Jun 14, 2018 | 80.18 | 81.74 | 80.18 | 81.13 | 4,281,099 | +0.92(+1.15%) |
Jun 13, 2018 | 82.87 | 83.00 | 80.09 | 80.20 | 3,284,048 | -2.86(-3.45%) |
Jun 12, 2018 | 81.87 | 83.09 | 81.35 | 83.07 | 3,738,370 | +1.07(+1.31%) |
Jun 11, 2018 | 81.70 | 82.70 | 81.56 | 82.00 | 2,446,142 | +0.23(+0.28%) |
Jun 08, 2018 | 81.51 | 81.90 | 80.99 | 81.77 | 3,579,578 | +0.44(+0.55%) |
Jun 07, 2018 | 81.88 | 81.97 | 80.84 | 81.32 | 2,192,496 | -0.33(-0.40%) |
Jun 06, 2018 | 81.65 | 2,780,570 | -0.21(-0.25%) | |||
Jun 05, 2018 | 82.82 | 82.91 | 81.58 | 81.86 | 3,591,356 | -0.94(-1.14%) |
Jun 04, 2018 | 82.84 | 83.32 | 82.20 | 82.80 | 3,081,133 | +0.43(+0.52%) |