Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.19 | 107.40 | 107.17 | 107.37 | 4,506 | +0.24(+0.23%) |
Sep 27, 2019 | 107.17 | 107.20 | 107.09 | 107.12 | 1,995 | +0.10(+0.10%) |
Sep 26, 2019 | 107.02 | 107.16 | 107.02 | 107.02 | 2,268 | +0.22(+0.20%) |
Sep 25, 2019 | 107.02 | 107.03 | 106.80 | 106.80 | 4,056 | -0.56(-0.52%) |
Sep 24, 2019 | 107.37 | 107.45 | 107.28 | 107.36 | 1,948 | +0.32(+0.30%) |
Sep 23, 2019 | 107.16 | 107.30 | 107.03 | 107.03 | 1,843 | +0.11(+0.10%) |
Sep 20, 2019 | 106.70 | 106.92 | 106.65 | 106.92 | 6,207 | +0.47(+0.44%) |
Sep 19, 2019 | 106.41 | 106.69 | 106.41 | 106.46 | 6,133 | +0.20(+0.19%) |
Sep 18, 2019 | 106.54 | 106.71 | 106.18 | 106.26 | 56,916 | -0.02(-0.02%) |
Sep 17, 2019 | 106.13 | 106.35 | 106.13 | 106.28 | 3,476 | +0.21(+0.20%) |
Sep 16, 2019 | 106.01 | 106.07 | 105.99 | 106.06 | 1,591 | +0.46(+0.44%) |
Sep 13, 2019 | 106.04 | 106.04 | 105.60 | 105.60 | 10,641 | -0.78(-0.73%) |
Sep 12, 2019 | 106.86 | 106.86 | 106.38 | 106.38 | 1,457 | -0.17(-0.16%) |
Sep 11, 2019 | 106.71 | 106.71 | 106.55 | 106.55 | 4,818 | -0.09(-0.08%) |
Sep 10, 2019 | 107.29 | 107.29 | 106.64 | 106.64 | 4,509 | -0.63(-0.59%) |
Sep 09, 2019 | 107.35 | 107.49 | 107.26 | 107.27 | 6,535 | -0.67(-0.62%) |
Sep 06, 2019 | 107.86 | 107.94 | 107.85 | 107.94 | 5,431 | +0.23(+0.22%) |
Sep 05, 2019 | 107.83 | 107.88 | 107.57 | 107.71 | 5,516 | -0.69(-0.63%) |
Sep 04, 2019 | 108.23 | 108.44 | 108.23 | 108.39 | 8,612 | +0.21(+0.19%) |
Sep 03, 2019 | 108.17 | 108.56 | 108.10 | 108.19 | 55,449 | +0.02(+0.02%) |
Aug 30, 2019 | 107.98 | 108.17 | 107.90 | 108.17 | 2,999 | +0.06(+0.06%) |
Aug 29, 2019 | 108.08 | 108.11 | 107.93 | 108.11 | 3,511 | -0.11(-0.10%) |
Aug 28, 2019 | 108.53 | 108.53 | 108.21 | 108.21 | 6,470 | -0.03(-0.03%) |
Aug 27, 2019 | 108.03 | 108.26 | 108.03 | 108.25 | 4,130 | +0.50(+0.46%) |
Aug 26, 2019 | 107.83 | 107.96 | 107.67 | 107.75 | 9,009 | -0.14(-0.13%) |
Aug 23, 2019 | 107.79 | 107.97 | 107.79 | 107.89 | 20,218 | +0.58(+0.54%) |
Aug 22, 2019 | 107.56 | 107.57 | 107.31 | 107.31 | 2,884 | -0.33(-0.30%) |
Aug 21, 2019 | 107.67 | 107.75 | 107.64 | 107.64 | 2,433 | -0.03(-0.03%) |
Aug 20, 2019 | 107.62 | 107.70 | 107.52 | 107.67 | 4,860 | +0.27(+0.25%) |
Aug 19, 2019 | 107.44 | 107.45 | 107.33 | 107.40 | 5,102 | -0.31(-0.29%) |
Aug 16, 2019 | 107.64 | 107.76 | 107.44 | 107.71 | 4,776 | -0.10(-0.09%) |
Aug 15, 2019 | 107.61 | 107.94 | 107.61 | 107.81 | 3,637 | +0.40(+0.37%) |
Aug 14, 2019 | 107.53 | 107.53 | 107.27 | 107.40 | 7,411 | +0.58(+0.54%) |
Aug 13, 2019 | 107.08 | 107.08 | 106.81 | 106.82 | 5,917 | -0.28(-0.26%) |
Aug 12, 2019 | 106.83 | 107.13 | 106.83 | 107.10 | 2,198 | +0.68(+0.64%) |
Aug 09, 2019 | 106.65 | 106.75 | 106.40 | 106.43 | 2,666 | -0.23(-0.21%) |
Aug 08, 2019 | 106.36 | 106.65 | 106.22 | 106.65 | 4,451 | +0.02(+0.02%) |
Aug 07, 2019 | 107.06 | 107.15 | 106.63 | 106.63 | 15,854 | +0.19(+0.18%) |
Aug 06, 2019 | 106.19 | 106.50 | 106.16 | 106.44 | 4,910 | +0.21(+0.20%) |
Aug 05, 2019 | 106.25 | 106.32 | 106.11 | 106.23 | 2,669 | +0.53(+0.50%) |
Aug 02, 2019 | 105.55 | 105.70 | 105.52 | 105.70 | 6,776 | +0.21(+0.20%) |
Aug 01, 2019 | 104.50 | 105.59 | 104.50 | 105.49 | 3,529 | +0.88(+0.84%) |
Jul 31, 2019 | 104.64 | 104.73 | 104.41 | 104.62 | 12,697 | +0.02(+0.02%) |
Jul 30, 2019 | 104.61 | 104.65 | 104.48 | 104.59 | 2,399 | +0.07(+0.07%) |
Jul 29, 2019 | 104.49 | 104.60 | 104.41 | 104.52 | 1,084,091 | +0.06(+0.06%) |
Jul 26, 2019 | 104.50 | 104.50 | 104.37 | 104.46 | 19,148 | +0.13(+0.12%) |
Jul 25, 2019 | 104.41 | 104.41 | 104.31 | 104.34 | 4,761 | -0.22(-0.22%) |
Jul 24, 2019 | 104.59 | 104.61 | 104.52 | 104.56 | 5,084 | +0.16(+0.16%) |
Jul 23, 2019 | 104.39 | 104.44 | 104.36 | 104.40 | 4,209 | -0.11(-0.10%) |
Jul 22, 2019 | 104.51 | 104.62 | 104.51 | 104.51 | 5,107 | +0.07(+0.07%) |
Jul 19, 2019 | 104.48 | 104.53 | 104.43 | 104.44 | 3,673 | -0.13(-0.12%) |
Jul 18, 2019 | 104.35 | 104.57 | 104.33 | 104.57 | 4,057 | +0.22(+0.21%) |
Jul 17, 2019 | 104.30 | 104.37 | 104.25 | 104.34 | 4,567 | +0.38(+0.37%) |
Jul 16, 2019 | 103.98 | 103.99 | 103.89 | 103.96 | 3,983 | -0.19(-0.18%) |
Jul 15, 2019 | 104.12 | 104.18 | 104.11 | 104.15 | 2,699 | +0.18(+0.17%) |
Jul 12, 2019 | 103.92 | 104.03 | 103.82 | 103.98 | 4,341 | +0.09(+0.09%) |
Jul 11, 2019 | 104.18 | 104.23 | 103.86 | 103.88 | 3,615 | -0.33(-0.32%) |
Jul 10, 2019 | 104.22 | 104.39 | 104.19 | 104.21 | 4,616 | -0.05(-0.05%) |
Jul 09, 2019 | 104.45 | 104.45 | 104.23 | 104.26 | 4,569 | -0.19(-0.18%) |
Jul 08, 2019 | 104.65 | 104.65 | 104.42 | 104.45 | 4,180 | +0.01(+0.01%) |
Jul 05, 2019 | 104.31 | 104.55 | 104.31 | 104.44 | 6,456 | -0.56(-0.53%) |
Jul 03, 2019 | 104.77 | 105.05 | 104.76 | 105.00 | 3,562 | +0.28(+0.27%) |
Jul 02, 2019 | 104.71 | 104.84 | 104.50 | 104.72 | 11,348 | +0.24(+0.23%) |
Jul 01, 2019 | 104.55 | 104.75 | 104.35 | 104.48 | 4,641 | -0.01(-0.01%) |
Jun 28, 2019 | 104.43 | 104.56 | 104.43 | 104.49 | 23,204 | +0.09(+0.09%) |
Jun 27, 2019 | 104.32 | 104.44 | 104.29 | 104.39 | 6,105 | +0.15(+0.14%) |
Jun 26, 2019 | 104.40 | 104.40 | 104.17 | 104.25 | 5,159 | -0.23(-0.22%) |
Jun 25, 2019 | 104.51 | 104.60 | 104.39 | 104.48 | 5,846 | +0.04(+0.04%) |
Jun 24, 2019 | 104.35 | 104.48 | 104.31 | 104.44 | 6,528 | +0.30(+0.29%) |
Jun 21, 2019 | 104.16 | 104.16 | 104.07 | 104.14 | 6,359 | -0.29(-0.28%) |
Jun 20, 2019 | 104.49 | 104.50 | 104.36 | 104.43 | 27,469 | +0.25(+0.24%) |
Jun 19, 2019 | 103.60 | 104.17 | 103.58 | 104.17 | 5,549 | +0.32(+0.31%) |
Jun 18, 2019 | 103.95 | 103.95 | 103.77 | 103.85 | 9,584 | +0.27(+0.26%) |
Jun 17, 2019 | 103.45 | 103.67 | 103.45 | 103.58 | 4,688 | +0.03(+0.03%) |
Jun 14, 2019 | 103.53 | 103.63 | 103.52 | 103.55 | 5,801 | +0.04(+0.04%) |
Jun 13, 2019 | 103.47 | 103.55 | 103.44 | 103.51 | 7,195 | +0.19(+0.19%) |
Jun 12, 2019 | 103.34 | 103.37 | 103.30 | 103.32 | 5,108 | +0.09(+0.09%) |
Jun 11, 2019 | 103.17 | 103.28 | 103.17 | 103.23 | 5,918 | +0.01(+0.01%) |
Jun 10, 2019 | 103.20 | 103.29 | 103.14 | 103.22 | 5,661 | -0.23(-0.23%) |
Jun 07, 2019 | 103.56 | 103.61 | 103.41 | 103.46 | 4,462 | +0.34(+0.33%) |
Jun 06, 2019 | 103.33 | 103.33 | 103.09 | 103.12 | 4,236 | -0.03(-0.03%) |
Jun 05, 2019 | 103.32 | 103.32 | 103.10 | 103.15 | 13,433 | +0.08(+0.07%) |
Jun 04, 2019 | 103.22 | 103.25 | 102.99 | 103.08 | 32,606 | -0.34(-0.33%) |
Jun 03, 2019 | 103.03 | 103.47 | 103.03 | 103.42 | 8,482 | +0.38(+0.37%) |
May 31, 2019 | 102.73 | 103.16 | 102.73 | 103.04 | 21,020 | +0.48(+0.47%) |
May 30, 2019 | 102.25 | 102.59 | 102.24 | 102.56 | 7,076 | +0.24(+0.23%) |
May 29, 2019 | 102.57 | 102.57 | 102.31 | 102.32 | 6,193 | +0.02(+0.02%) |
May 28, 2019 | 102.07 | 102.31 | 102.07 | 102.30 | 4,999 | +0.29(+0.28%) |
May 24, 2019 | 102.01 | 102.20 | 101.73 | 102.01 | 10,062 | +0.08(+0.07%) |
May 23, 2019 | 101.94 | 102.06 | 101.77 | 101.93 | 5,037 | +0.30(+0.30%) |
May 22, 2019 | 101.57 | 101.71 | 101.56 | 101.63 | 7,978 | +0.23(+0.23%) |
May 21, 2019 | 101.45 | 101.46 | 101.40 | 101.40 | 4,569 | -0.08(-0.08%) |
May 20, 2019 | 101.56 | 101.70 | 101.39 | 101.48 | 10,487 | -0.17(-0.17%) |
May 17, 2019 | 101.73 | 101.73 | 101.58 | 101.66 | 8,721 | +0.03(+0.03%) |
May 16, 2019 | 101.56 | 101.66 | 101.52 | 101.63 | 16,935 | -0.05(-0.05%) |
May 15, 2019 | 101.66 | 101.71 | 101.66 | 101.68 | 4,524 | +0.22(+0.22%) |
May 14, 2019 | 101.46 | 101.50 | 101.42 | 101.46 | 5,571 | -0.05(-0.04%) |
May 13, 2019 | 101.51 | 101.62 | 101.39 | 101.51 | 7,141 | +0.25(+0.24%) |
May 10, 2019 | 101.41 | 101.41 | 101.21 | 101.26 | 5,031 | +0.02(+0.02%) |
May 09, 2019 | 101.31 | 101.31 | 101.14 | 101.24 | 6,133 | +0.06(+0.06%) |
May 08, 2019 | 101.29 | 101.35 | 101.12 | 101.18 | 4,744 | -0.17(-0.17%) |
May 07, 2019 | 101.39 | 101.46 | 101.32 | 101.35 | 4,060 | +0.23(+0.23%) |
May 06, 2019 | 100.81 | 101.25 | 100.81 | 101.12 | 6,406 | +0.14(+0.14%) |
May 03, 2019 | 101.07 | 101.07 | 100.90 | 100.98 | 9,951 | +0.14(+0.14%) |
May 02, 2019 | 100.90 | 100.90 | 100.77 | 100.84 | 4,793 | -0.24(-0.24%) |
May 01, 2019 | 101.10 | 101.33 | 101.08 | 101.08 | 6,726 | +0.04(+0.04%) |
Apr 30, 2019 | 100.98 | 101.11 | 100.98 | 101.05 | 6,231 | +0.14(+0.14%) |
Apr 29, 2019 | 100.89 | 100.95 | 100.83 | 100.91 | 4,360 | -0.22(-0.22%) |
Apr 26, 2019 | 101.05 | 101.17 | 101.05 | 101.13 | 4,258 | +0.25(+0.25%) |
Apr 25, 2019 | 100.92 | 100.92 | 100.83 | 100.88 | 6,155 | -0.07(-0.07%) |
Apr 24, 2019 | 100.92 | 100.97 | 100.90 | 100.95 | 6,465 | +0.34(+0.34%) |
Apr 23, 2019 | 100.62 | 100.62 | 100.56 | 100.61 | 6,247 | +0.12(+0.12%) |
Apr 22, 2019 | 100.56 | 100.55 | 100.48 | 100.48 | 5,437 | -0.16(-0.16%) |
Apr 18, 2019 | 100.64 | 100.66 | 100.61 | 100.64 | 5,490 | +0.26(+0.26%) |
Apr 17, 2019 | 100.58 | 100.59 | 100.39 | 100.39 | 10,312 | -0.07(-0.07%) |
Apr 16, 2019 | 100.50 | 100.58 | 100.39 | 100.46 | 8,341 | -0.20(-0.20%) |
Apr 15, 2019 | 100.68 | 100.70 | 100.59 | 100.66 | 9,388 | +0.00(+0.00%) |
Apr 12, 2019 | 100.68 | 100.68 | 100.61 | 100.65 | 5,714 | -0.15(-0.15%) |
Apr 11, 2019 | 100.92 | 100.92 | 100.78 | 100.81 | 6,772 | -0.22(-0.22%) |
Apr 10, 2019 | 100.88 | 101.06 | 100.87 | 101.03 | 1,196,371 | +0.27(+0.27%) |
Apr 09, 2019 | 100.86 | 100.87 | 100.76 | 100.76 | 7,554 | +0.12(+0.12%) |
Apr 08, 2019 | 100.72 | 100.72 | 100.60 | 100.64 | 3,771 | +0.00(+0.00%) |
Apr 05, 2019 | 100.53 | 100.71 | 100.53 | 100.64 | 3,585 | +0.03(+0.03%) |
Apr 04, 2019 | 100.64 | 100.64 | 100.57 | 100.61 | 1,645 | +0.13(+0.13%) |
Apr 03, 2019 | 100.47 | 100.61 | 100.44 | 100.47 | 4,175 | -0.19(-0.19%) |
Apr 02, 2019 | 100.71 | 100.72 | 100.66 | 100.66 | 3,302 | +0.00(+0.00%) |
Apr 01, 2019 | 100.78 | 100.81 | 100.58 | 100.66 | 5,908 | -0.40(-0.40%) |
Mar 29, 2019 | 100.98 | 101.11 | 100.98 | 101.07 | 1,572 | -0.12(-0.12%) |
Mar 28, 2019 | 101.10 | 101.24 | 101.10 | 101.19 | 15,564 | +0.00(+0.00%) |
Mar 27, 2019 | 101.25 | 101.25 | 101.14 | 101.18 | 2,504 | +0.24(+0.24%) |
Mar 26, 2019 | 100.78 | 100.99 | 100.78 | 100.94 | 4,785 | +0.08(+0.08%) |
Mar 25, 2019 | 100.76 | 101.00 | 100.76 | 100.86 | 4,684 | +0.18(+0.18%) |
Mar 22, 2019 | 100.52 | 100.72 | 100.52 | 100.67 | 30,884 | +0.53(+0.53%) |
Mar 21, 2019 | 100.15 | 100.18 | 100.13 | 100.15 | 2,023 | +0.08(+0.08%) |
Mar 20, 2019 | 99.72 | 100.07 | 99.72 | 100.07 | 2,981 | +0.38(+0.38%) |
Mar 19, 2019 | 99.65 | 99.70 | 99.54 | 99.69 | 2,481 | +0.02(+0.02%) |
Mar 18, 2019 | 99.72 | 99.72 | 99.63 | 99.67 | 3,828 | +0.16(+0.17%) |
Mar 15, 2019 | 99.72 | 99.74 | 99.50 | 99.50 | 9,658 | +0.04(+0.04%) |
Mar 14, 2019 | 99.64 | 99.64 | 99.46 | 99.46 | 4,127 | -0.15(-0.15%) |
Mar 13, 2019 | 99.60 | 99.65 | 99.56 | 99.61 | 7,376 | -0.03(-0.03%) |
Mar 12, 2019 | 99.49 | 99.64 | 99.49 | 99.64 | 1,909 | +0.16(+0.16%) |
Mar 11, 2019 | 99.38 | 99.48 | 99.34 | 99.48 | 4,250 | +0.02(+0.02%) |
Mar 08, 2019 | 99.36 | 99.46 | 99.32 | 99.46 | 3,032 | +0.12(+0.12%) |
Mar 07, 2019 | 99.31 | 99.36 | 99.27 | 99.34 | 4,750 | +0.25(+0.25%) |
Mar 06, 2019 | 98.99 | 99.21 | 98.99 | 99.09 | 788,425 | +0.17(+0.18%) |
Mar 05, 2019 | 98.85 | 98.93 | 98.82 | 98.92 | 2,119 | +0.01(+0.01%) |
Mar 04, 2019 | 98.90 | 98.97 | 98.90 | 98.90 | 1,357 | +0.19(+0.19%) |
Mar 01, 2019 | 98.87 | 98.87 | 98.67 | 98.71 | 1,459 | -0.14(-0.15%) |
Feb 28, 2019 | 98.96 | 98.96 | 98.86 | 98.86 | 1,756 | -0.13(-0.13%) |
Feb 27, 2019 | 99.01 | 99.01 | 98.98 | 98.98 | 560 | -0.27(-0.27%) |
Feb 26, 2019 | 99.19 | 99.25 | 99.17 | 99.25 | 1,098 | +0.20(+0.20%) |
Feb 25, 2019 | 99.13 | 99.13 | 99.00 | 99.06 | 1,147 | -0.13(-0.13%) |
Feb 22, 2019 | 99.06 | 99.22 | 99.06 | 99.19 | 1,463 | +0.25(+0.26%) |
Feb 21, 2019 | 99.02 | 99.02 | 98.91 | 98.94 | 3,546 | -0.25(-0.26%) |
Feb 20, 2019 | 99.26 | 99.26 | 99.16 | 99.19 | 1,251 | -0.04(-0.04%) |
Feb 19, 2019 | 98.88 | 99.31 | 98.88 | 99.24 | 2,541 | +0.19(+0.19%) |
Feb 15, 2019 | 98.97 | 99.16 | 98.97 | 99.05 | 6,527 | -0.04(-0.04%) |
Feb 14, 2019 | 99.09 | 99.27 | 99.08 | 99.09 | 43,579 | +0.24(+0.25%) |
Feb 13, 2019 | 98.88 | 98.88 | 98.85 | 98.85 | 1,391 | -0.22(-0.22%) |
Feb 12, 2019 | 98.91 | 99.07 | 98.89 | 99.07 | 3,699 | -0.04(-0.04%) |
Feb 11, 2019 | 98.99 | 99.14 | 98.99 | 99.11 | 2,571 | -0.15(-0.15%) |
Feb 08, 2019 | 99.34 | 99.36 | 99.25 | 99.25 | 2,250 | +0.20(+0.20%) |
Feb 07, 2019 | 99.07 | 99.07 | 98.99 | 99.06 | 1,891 | +0.11(+0.11%) |
Feb 06, 2019 | 98.97 | 98.97 | 98.81 | 98.94 | 2,624 | +0.02(+0.02%) |
Feb 05, 2019 | 98.88 | 98.94 | 98.86 | 98.92 | 1,367 | +0.18(+0.18%) |
Feb 04, 2019 | 98.63 | 98.75 | 98.63 | 98.74 | 2,263 | -0.12(-0.12%) |
Feb 01, 2019 | 98.81 | 98.91 | 98.81 | 98.86 | 1,575 | -0.16(-0.16%) |
Jan 31, 2019 | 98.91 | 99.02 | 98.91 | 99.02 | 575 | +0.31(+0.31%) |
Jan 30, 2019 | 98.48 | 98.72 | 98.45 | 98.72 | 2,148 | +0.26(+0.26%) |
Jan 29, 2019 | 98.39 | 98.47 | 98.36 | 98.46 | 2,460 | +0.18(+0.19%) |
Jan 28, 2019 | 98.27 | 98.35 | 98.27 | 98.28 | 4,074 | -0.04(-0.05%) |
Jan 25, 2019 | 98.31 | 98.32 | 98.20 | 98.32 | 902 | -0.02(-0.02%) |
Jan 24, 2019 | 98.34 | 98.34 | 98.34 | 98.34 | 495 | +0.20(+0.21%) |
Jan 23, 2019 | 98.08 | 98.23 | 98.08 | 98.14 | 2,796 | -0.00(-0.00%) |
Jan 22, 2019 | 98.05 | 98.25 | 98.05 | 98.15 | 6,348 | +0.27(+0.28%) |
Jan 18, 2019 | 97.85 | 97.88 | 97.79 | 97.87 | 13,422 | -0.08(-0.08%) |
Jan 17, 2019 | 97.87 | 98.00 | 97.86 | 97.95 | 3,812 | -0.01(-0.01%) |
Jan 16, 2019 | 97.93 | 98.01 | 97.93 | 97.96 | 734 | +0.03(+0.03%) |
Jan 15, 2019 | 98.15 | 98.15 | 97.90 | 97.93 | 2,482 | -0.07(-0.07%) |
Jan 14, 2019 | 97.94 | 98.10 | 97.91 | 98.00 | 9,038 | -0.06(-0.06%) |
Jan 11, 2019 | 98.13 | 98.18 | 98.04 | 98.06 | 1,691 | +0.15(+0.15%) |
Jan 10, 2019 | 98.09 | 98.09 | 97.83 | 97.91 | 2,030 | -0.11(-0.11%) |
Jan 09, 2019 | 97.87 | 98.05 | 97.87 | 98.02 | 44,838 | +0.07(+0.07%) |
Jan 08, 2019 | 97.97 | 98.05 | 97.95 | 97.95 | 946 | -0.03(-0.03%) |
Jan 07, 2019 | 98.09 | 98.09 | 97.97 | 97.97 | 6,159 | -0.12(-0.12%) |
Jan 04, 2019 | 98.15 | 98.15 | 98.05 | 98.09 | 6,880 | -0.39(-0.40%) |
Jan 03, 2019 | 98.06 | 98.49 | 98.06 | 98.49 | 5,803 | +0.45(+0.46%) |
Jan 02, 2019 | 97.87 | 98.03 | 97.83 | 98.03 | 6,404 | +0.12(+0.12%) |
Dec 31, 2018 | 97.48 | 97.91 | 97.48 | 97.91 | 3,722 | +0.31(+0.32%) |
Dec 28, 2018 | 97.46 | 97.70 | 97.46 | 97.60 | 10,828 | +0.21(+0.22%) |
Dec 27, 2018 | 97.41 | 97.62 | 97.30 | 97.39 | 42,522 | +0.11(+0.11%) |
Dec 26, 2018 | 97.31 | 97.33 | 97.21 | 97.28 | 6,400 | -0.15(-0.15%) |
Dec 24, 2018 | 97.51 | 97.52 | 97.43 | 97.43 | 4,060 | +0.09(+0.09%) |
Dec 21, 2018 | 97.58 | 97.58 | 97.34 | 97.34 | 4,060 | -0.15(-0.16%) |
Dec 20, 2018 | 97.62 | 97.76 | 97.36 | 97.50 | 4,894 | -0.15(-0.15%) |
Dec 19, 2018 | 97.67 | 97.81 | 97.59 | 97.64 | 17,881 | +0.22(+0.22%) |
Dec 18, 2018 | 97.31 | 97.47 | 97.31 | 97.43 | 4,108 | +0.23(+0.24%) |
Dec 17, 2018 | 97.30 | 97.30 | 97.03 | 97.19 | 9,257 | +0.15(+0.15%) |
Dec 14, 2018 | 97.09 | 97.16 | 97.03 | 97.05 | 8,820 | +0.11(+0.11%) |
Dec 13, 2018 | 96.87 | 96.98 | 96.87 | 96.94 | 2,633 | -0.05(-0.05%) |
Dec 12, 2018 | 96.90 | 97.05 | 96.89 | 96.99 | 3,604 | +0.08(+0.08%) |
Dec 11, 2018 | 96.89 | 97.00 | 96.85 | 96.91 | 44,709 | -0.02(-0.02%) |
Dec 10, 2018 | 96.93 | 96.99 | 96.85 | 96.93 | 2,314 | +0.14(+0.14%) |
Dec 07, 2018 | 96.69 | 96.85 | 96.60 | 96.80 | 5,201 | +0.00(+0.00%) |
Dec 06, 2018 | 96.75 | 96.80 | 96.68 | 96.80 | 1,187 | +0.29(+0.30%) |
Dec 04, 2018 | 96.45 | 96.75 | 96.45 | 96.51 | 7,010 | +0.30(+0.31%) |
Dec 03, 2018 | 96.21 | 96.22 | 96.15 | 96.21 | 3,159 | +0.18(+0.19%) |
Nov 30, 2018 | 95.99 | 96.24 | 95.95 | 96.03 | 39,211 | +0.10(+0.11%) |
Nov 29, 2018 | 96.13 | 96.13 | 95.93 | 95.93 | 1,715 | -0.06(-0.06%) |
Nov 28, 2018 | 95.95 | 96.07 | 95.88 | 95.98 | 2,378 | +0.04(+0.04%) |
Nov 27, 2018 | 95.92 | 96.08 | 95.89 | 95.95 | 14,898 | -0.16(-0.17%) |
Nov 26, 2018 | 96.11 | 96.11 | 96.11 | 96.11 | 279 | -0.00(-0.00%) |
Nov 23, 2018 | 96.03 | 96.21 | 95.99 | 96.11 | 2,266 | +0.15(+0.16%) |
Nov 21, 2018 | 95.95 | 95.95 | 95.95 | 0 | +0.02(+0.02%) | |
Nov 20, 2018 | 95.93 | 96.05 | 95.91 | 95.93 | 3,309 | -0.02(-0.02%) |
Nov 19, 2018 | 96.03 | 96.06 | 95.92 | 95.95 | 15,071 | +0.02(+0.02%) |
Nov 16, 2018 | 96.02 | 96.02 | 95.83 | 95.93 | 4,306 | +0.19(+0.20%) |
Nov 15, 2018 | 95.68 | 95.96 | 95.57 | 95.74 | 3,547 | -0.06(-0.06%) |
Nov 14, 2018 | 95.62 | 95.91 | 95.57 | 95.80 | 48,357 | +0.05(+0.06%) |
Nov 13, 2018 | 95.64 | 95.75 | 95.64 | 95.75 | 1,866 | +0.00(+0.00%) |
Nov 12, 2018 | 95.90 | 95.90 | 95.75 | 95.75 | 857 | +0.11(+0.11%) |
Nov 09, 2018 | 95.65 | 95.65 | 95.55 | 95.64 | 3,513 | +0.17(+0.18%) |
Nov 08, 2018 | 95.53 | 95.54 | 95.42 | 95.47 | 3,141 | -0.13(-0.14%) |
Nov 07, 2018 | 95.69 | 95.73 | 95.53 | 95.60 | 5,346 | +0.16(+0.17%) |
Nov 06, 2018 | 95.44 | 95.53 | 95.44 | 95.44 | 3,767 | -0.05(-0.05%) |
Nov 05, 2018 | 95.56 | 95.60 | 95.46 | 95.49 | 7,356 | +0.02(+0.02%) |
Nov 02, 2018 | 95.58 | 95.59 | 95.45 | 95.47 | 12,012 | -0.25(-0.26%) |
Nov 01, 2018 | 95.70 | 95.76 | 95.70 | 95.72 | 5,179 | +0.07(+0.07%) |
Oct 31, 2018 | 95.64 | 95.77 | 95.64 | 95.65 | 4,030 | -0.24(-0.25%) |
Oct 30, 2018 | 95.90 | 95.95 | 95.80 | 95.89 | 7,348 | -0.26(-0.27%) |
Oct 29, 2018 | 96.09 | 96.15 | 95.91 | 96.15 | 3,605 | +0.04(+0.04%) |
Oct 26, 2018 | 96.08 | 96.15 | 96.07 | 96.11 | 4,089 | +0.31(+0.32%) |
Oct 25, 2018 | 95.87 | 95.89 | 95.79 | 95.80 | 2,817 | -0.12(-0.13%) |
Oct 24, 2018 | 95.97 | 95.98 | 95.87 | 95.92 | 33,725 | +0.18(+0.18%) |
Oct 23, 2018 | 95.92 | 95.92 | 95.75 | 95.75 | 1,844 | +0.19(+0.20%) |
Oct 22, 2018 | 95.69 | 95.69 | 95.55 | 95.55 | 881 | +0.04(+0.04%) |
Oct 19, 2018 | 95.79 | 95.82 | 95.52 | 95.52 | 20,900 | -0.21(-0.22%) |
Oct 18, 2018 | 95.73 | 95.73 | 95.73 | 95.73 | 474 | +0.00(+0.00%) |
Oct 17, 2018 | 95.94 | 95.94 | 95.71 | 95.73 | 1,940 | -0.13(-0.13%) |
Oct 16, 2018 | 95.87 | 95.88 | 95.85 | 95.85 | 1,881 | +0.07(+0.07%) |
Oct 15, 2018 | 95.88 | 95.91 | 95.78 | 95.78 | 1,468 | -0.14(-0.15%) |
Oct 12, 2018 | 95.85 | 96.06 | 95.85 | 95.92 | 2,839 | +0.04(+0.04%) |
Oct 11, 2018 | 95.77 | 95.89 | 95.74 | 95.89 | 4,883 | +0.34(+0.36%) |
Oct 10, 2018 | 95.68 | 95.68 | 95.52 | 95.55 | 1,176 | -0.15(-0.16%) |
Oct 09, 2018 | 95.68 | 95.72 | 95.68 | 95.70 | 41,521 | +0.24(+0.25%) |
Oct 08, 2018 | 95.45 | 95.55 | 95.41 | 95.46 | 2,605 | -0.03(-0.03%) |
Oct 05, 2018 | 95.48 | 95.48 | 95.48 | 95.48 | 795 | -0.21(-0.21%) |
Oct 04, 2018 | 95.69 | 95.69 | 95.69 | 95.69 | 1,311 | -0.31(-0.32%) |
Oct 03, 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 382 | -0.44(-0.46%) |
Oct 02, 2018 | 96.55 | 96.55 | 96.44 | 96.44 | 892 | -0.01(-0.01%) |