Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.36 | 97.66 | 96.86 | 97.56 | 1,374,385 | +0.41(+0.42%) |
Apr 29, 2019 | 96.96 | 97.37 | 96.92 | 97.15 | 1,222,195 | +0.25(+0.25%) |
Apr 26, 2019 | 96.35 | 96.91 | 96.32 | 96.90 | 1,187,069 | +0.48(+0.50%) |
Apr 25, 2019 | 96.38 | 96.65 | 95.89 | 96.42 | 1,323,708 | -0.32(-0.34%) |
Apr 24, 2019 | 96.91 | 96.98 | 96.57 | 96.75 | 2,607,338 | -0.27(-0.28%) |
Apr 23, 2019 | 96.45 | 97.07 | 96.30 | 97.02 | 1,245,101 | +0.68(+0.70%) |
Apr 22, 2019 | 96.13 | 96.43 | 96.07 | 96.34 | 1,154,834 | +0.00(+0.00%) |
Apr 18, 2019 | 96.54 | 96.54 | 96.04 | 96.34 | 1,740,237 | +0.03(+0.03%) |
Apr 17, 2019 | 96.88 | 96.90 | 96.17 | 96.32 | 1,397,809 | -0.24(-0.25%) |
Apr 16, 2019 | 96.67 | 96.76 | 96.35 | 96.55 | 1,641,424 | +0.21(+0.22%) |
Apr 15, 2019 | 96.46 | 96.53 | 96.14 | 96.34 | 1,193,209 | -0.11(-0.11%) |
Apr 12, 2019 | 96.42 | 96.70 | 96.08 | 96.45 | 981,128 | +0.61(+0.63%) |
Apr 11, 2019 | 96.03 | 96.12 | 95.60 | 95.84 | 1,358,742 | +0.02(+0.02%) |
Apr 10, 2019 | 95.72 | 95.87 | 95.50 | 95.82 | 915,178 | +0.26(+0.28%) |
Apr 09, 2019 | 95.82 | 95.83 | 95.34 | 95.56 | 1,179,044 | -0.62(-0.65%) |
Apr 08, 2019 | 95.99 | 96.20 | 95.80 | 96.18 | 1,599,254 | +0.07(+0.07%) |
Apr 05, 2019 | 95.87 | 96.12 | 95.71 | 96.11 | 1,234,849 | +0.42(+0.44%) |
Apr 04, 2019 | 95.37 | 95.72 | 95.33 | 95.69 | 1,563,944 | +0.42(+0.44%) |
Apr 03, 2019 | 95.67 | 95.69 | 95.04 | 95.27 | 2,108,229 | +0.02(+0.02%) |
Apr 02, 2019 | 95.55 | 95.57 | 95.08 | 95.25 | 1,853,711 | -0.24(-0.25%) |
Apr 01, 2019 | 94.99 | 95.58 | 94.94 | 95.49 | 2,298,903 | +1.11(+1.17%) |
Mar 29, 2019 | 94.36 | 94.46 | 93.92 | 94.39 | 1,674,897 | +1.18(+1.27%) |
Mar 28, 2019 | 93.14 | 93.44 | 92.61 | 93.21 | 1,603,074 | -0.38(-0.41%) |
Mar 27, 2019 | 94.02 | 94.20 | 93.14 | 93.59 | 1,664,649 | -0.42(-0.44%) |
Mar 26, 2019 | 93.81 | 94.22 | 93.49 | 94.01 | 1,418,839 | +0.79(+0.85%) |
Mar 25, 2019 | 93.27 | 93.64 | 92.81 | 93.22 | 2,015,678 | -0.16(-0.17%) |
Mar 22, 2019 | 94.43 | 94.67 | 93.22 | 93.37 | 2,444,288 | -1.57(-1.65%) |
Mar 21, 2019 | 93.89 | 95.16 | 93.88 | 94.94 | 1,331,147 | +0.76(+0.80%) |
Mar 20, 2019 | 94.93 | 94.99 | 94.10 | 94.18 | 1,481,999 | -0.86(-0.91%) |
Mar 19, 2019 | 95.57 | 95.79 | 94.71 | 95.04 | 1,684,217 | -0.15(-0.16%) |
Mar 18, 2019 | 94.77 | 95.22 | 94.76 | 95.19 | 1,138,626 | +0.50(+0.52%) |
Mar 15, 2019 | 94.47 | 94.97 | 94.41 | 94.70 | 1,456,377 | +0.37(+0.39%) |
Mar 14, 2019 | 94.38 | 94.64 | 94.21 | 94.33 | 1,089,870 | -0.07(-0.07%) |
Mar 13, 2019 | 94.04 | 94.69 | 93.77 | 94.40 | 1,318,148 | +0.66(+0.71%) |
Mar 12, 2019 | 93.64 | 94.01 | 93.60 | 93.74 | 1,156,318 | +0.24(+0.25%) |
Mar 11, 2019 | 92.62 | 93.52 | 92.62 | 93.50 | 1,154,676 | +1.19(+1.29%) |
Mar 08, 2019 | 91.93 | 92.37 | 91.70 | 92.31 | 1,537,899 | -0.17(-0.18%) |
Mar 07, 2019 | 92.95 | 92.97 | 92.15 | 92.48 | 2,823,190 | -0.59(-0.64%) |
Mar 06, 2019 | 93.69 | 93.69 | 92.95 | 93.07 | 1,498,975 | -0.61(-0.65%) |
Mar 05, 2019 | 93.95 | 93.95 | 93.48 | 93.68 | 1,724,562 | -0.22(-0.23%) |
Mar 04, 2019 | 94.64 | 94.71 | 93.05 | 93.89 | 2,079,362 | -0.44(-0.46%) |
Mar 01, 2019 | 94.46 | 94.66 | 93.89 | 94.33 | 1,593,816 | +0.48(+0.51%) |
Feb 28, 2019 | 94.13 | 94.16 | 93.78 | 93.85 | 1,594,149 | -0.32(-0.34%) |
Feb 27, 2019 | 94.10 | 94.32 | 93.81 | 94.17 | 1,728,684 | -0.09(-0.09%) |
Feb 26, 2019 | 94.29 | 94.65 | 94.18 | 94.26 | 1,534,921 | -0.15(-0.16%) |
Feb 25, 2019 | 94.70 | 94.98 | 94.37 | 94.41 | 2,765,379 | +0.15(+0.16%) |
Feb 22, 2019 | 94.10 | 94.35 | 93.91 | 94.26 | 2,356,107 | +0.40(+0.43%) |
Feb 21, 2019 | 93.90 | 94.02 | 93.49 | 93.86 | 1,265,610 | -0.25(-0.27%) |
Feb 20, 2019 | 93.79 | 94.24 | 93.63 | 94.11 | 1,373,745 | +0.29(+0.31%) |
Feb 19, 2019 | 93.33 | 94.04 | 93.29 | 93.83 | 1,603,377 | +0.24(+0.25%) |
Feb 15, 2019 | 92.97 | 93.59 | 92.95 | 93.59 | 1,672,009 | +1.34(+1.45%) |
Feb 14, 2019 | 92.30 | 92.72 | 91.87 | 92.25 | 2,354,351 | -0.42(-0.45%) |
Feb 13, 2019 | 92.67 | 92.99 | 92.48 | 92.67 | 2,164,393 | +0.27(+0.29%) |
Feb 12, 2019 | 91.83 | 92.57 | 91.80 | 92.40 | 1,452,041 | +1.18(+1.30%) |
Feb 11, 2019 | 91.36 | 91.42 | 91.02 | 91.21 | 1,832,617 | +0.04(+0.05%) |
Feb 08, 2019 | 90.90 | 91.18 | 90.33 | 91.17 | 1,590,601 | -0.05(-0.06%) |
Feb 07, 2019 | 91.52 | 91.61 | 90.57 | 91.22 | 2,051,881 | -0.78(-0.84%) |
Feb 06, 2019 | 91.80 | 92.11 | 91.79 | 92.00 | 2,090,025 | +0.04(+0.05%) |
Feb 05, 2019 | 91.99 | 92.13 | 91.65 | 91.95 | 2,127,885 | +0.11(+0.12%) |
Feb 04, 2019 | 91.48 | 91.85 | 91.00 | 91.84 | 2,649,509 | +0.37(+0.40%) |
Feb 01, 2019 | 91.49 | 91.77 | 91.14 | 91.47 | 1,941,262 | +0.24(+0.26%) |
Jan 31, 2019 | 90.45 | 91.40 | 90.14 | 91.24 | 2,373,621 | +0.52(+0.58%) |
Jan 30, 2019 | 90.14 | 91.06 | 89.78 | 90.72 | 2,866,598 | +0.85(+0.95%) |
Jan 29, 2019 | 89.71 | 90.07 | 89.56 | 89.86 | 1,767,214 | +0.17(+0.18%) |
Jan 28, 2019 | 89.57 | 89.72 | 89.09 | 89.70 | 3,754,580 | -0.53(-0.59%) |
Jan 25, 2019 | 90.27 | 90.61 | 90.07 | 90.23 | 2,308,112 | +0.49(+0.54%) |
Jan 24, 2019 | 89.67 | 89.94 | 89.25 | 89.74 | 2,867,984 | -0.08(-0.09%) |
Jan 23, 2019 | 89.95 | 90.18 | 88.99 | 89.82 | 2,468,511 | +0.25(+0.28%) |
Jan 22, 2019 | 90.02 | 90.11 | 88.97 | 89.57 | 5,927,229 | -0.98(-1.08%) |
Jan 18, 2019 | 89.98 | 90.65 | 89.75 | 90.54 | 3,649,554 | +1.24(+1.38%) |
Jan 17, 2019 | 88.35 | 89.60 | 88.35 | 89.31 | 3,202,809 | +0.64(+0.73%) |
Jan 16, 2019 | 88.51 | 89.00 | 88.47 | 88.66 | 7,425,037 | +0.30(+0.34%) |
Jan 15, 2019 | 87.61 | 88.43 | 87.60 | 88.36 | 3,355,220 | +0.79(+0.91%) |
Jan 14, 2019 | 87.31 | 87.83 | 87.22 | 87.57 | 2,770,099 | -0.39(-0.45%) |
Jan 11, 2019 | 87.44 | 87.98 | 87.25 | 87.96 | 3,468,828 | +0.17(+0.20%) |
Jan 10, 2019 | 87.01 | 88.03 | 86.77 | 87.79 | 3,556,976 | +0.31(+0.36%) |
Jan 09, 2019 | 87.64 | 87.82 | 87.04 | 87.48 | 1,933,048 | +0.16(+0.18%) |
Jan 08, 2019 | 87.42 | 87.53 | 86.60 | 87.32 | 2,310,244 | +0.64(+0.73%) |
Jan 07, 2019 | 86.27 | 87.30 | 85.83 | 86.68 | 3,288,349 | +0.50(+0.58%) |
Jan 04, 2019 | 84.87 | 86.42 | 84.70 | 86.19 | 2,878,882 | +2.41(+2.88%) |
Jan 03, 2019 | 84.96 | 85.12 | 83.63 | 83.77 | 3,073,299 | -1.58(-1.85%) |
Jan 02, 2019 | 84.04 | 85.58 | 83.94 | 85.35 | 4,893,481 | +0.04(+0.05%) |
Dec 31, 2018 | 84.96 | 85.31 | 84.36 | 85.31 | 6,111,640 | +0.84(+0.99%) |
Dec 28, 2018 | 84.99 | 85.58 | 84.17 | 84.47 | 7,218,620 | -0.09(-0.10%) |
Dec 27, 2018 | 82.69 | 84.56 | 81.57 | 84.56 | 8,639,290 | +0.85(+1.02%) |
Dec 26, 2018 | 80.73 | 83.74 | 79.79 | 83.70 | 8,290,925 | +3.32(+4.13%) |
Dec 24, 2018 | 82.14 | 82.49 | 80.35 | 80.39 | 4,508,753 | -2.36(-2.85%) |
Dec 21, 2018 | 84.07 | 85.51 | 82.52 | 82.75 | 6,421,406 | -1.29(-1.53%) |
Dec 20, 2018 | 84.82 | 85.35 | 83.23 | 84.04 | 6,383,837 | -1.18(-1.38%) |
Dec 19, 2018 | 86.28 | 87.71 | 84.60 | 85.21 | 5,309,034 | -0.99(-1.15%) |
Dec 18, 2018 | 87.18 | 87.45 | 85.61 | 86.21 | 4,641,887 | -0.34(-0.39%) |
Dec 17, 2018 | 87.87 | 88.22 | 86.02 | 86.54 | 4,863,376 | -1.71(-1.94%) |
Dec 14, 2018 | 89.02 | 89.41 | 88.00 | 88.26 | 3,027,935 | -1.48(-1.65%) |
Dec 13, 2018 | 90.01 | 90.31 | 89.36 | 89.73 | 2,710,351 | -0.01(-0.01%) |
Dec 12, 2018 | 90.46 | 90.82 | 89.70 | 89.74 | 2,359,093 | +0.34(+0.38%) |
Dec 11, 2018 | 90.54 | 90.83 | 88.94 | 89.40 | 3,532,733 | -0.09(-0.10%) |
Dec 10, 2018 | 89.59 | 89.82 | 87.64 | 89.49 | 3,551,431 | -0.15(-0.16%) |
Dec 07, 2018 | 91.39 | 91.95 | 89.29 | 89.64 | 3,562,011 | -1.86(-2.03%) |
Dec 06, 2018 | 90.72 | 91.51 | 89.14 | 91.50 | 3,409,458 | -0.44(-0.48%) |
Dec 04, 2018 | 94.47 | 94.58 | 91.78 | 91.94 | 2,137,114 | -2.66(-2.81%) |
Dec 03, 2018 | 95.05 | 95.22 | 93.98 | 94.60 | 2,221,178 | +0.71(+0.75%) |
Nov 30, 2018 | 93.10 | 94.04 | 93.10 | 93.89 | 1,558,502 | +0.71(+0.76%) |
Nov 29, 2018 | 93.06 | 93.70 | 92.77 | 93.18 | 1,666,695 | -0.24(-0.26%) |
Nov 28, 2018 | 92.07 | 93.42 | 91.69 | 93.42 | 2,883,600 | +1.62(+1.76%) |
Nov 27, 2018 | 91.15 | 91.81 | 90.97 | 91.81 | 1,667,134 | +0.36(+0.40%) |
Nov 26, 2018 | 90.87 | 91.50 | 90.79 | 91.45 | 1,537,457 | +1.27(+1.41%) |
Nov 23, 2018 | 90.07 | 90.59 | 89.91 | 90.17 | 834,949 | -0.45(-0.50%) |
Nov 21, 2018 | 90.62 | 90.62 | 90.62 | 0 | +0.10(+0.11%) | |
Nov 20, 2018 | 91.45 | 91.65 | 90.23 | 90.52 | 2,141,326 | -1.82(-1.98%) |
Nov 19, 2018 | 92.85 | 93.12 | 91.85 | 92.34 | 1,568,129 | -0.63(-0.68%) |
Nov 16, 2018 | 92.28 | 93.28 | 92.24 | 92.98 | 1,384,526 | +0.49(+0.53%) |
Nov 15, 2018 | 91.28 | 92.62 | 91.28 | 92.48 | 1,787,292 | +0.84(+0.92%) |
Nov 14, 2018 | 92.98 | 93.07 | 91.04 | 91.64 | 2,022,530 | -0.73(-0.79%) |
Nov 13, 2018 | 92.65 | 93.28 | 92.11 | 92.37 | 1,947,833 | -0.08(-0.08%) |
Nov 12, 2018 | 93.67 | 93.78 | 92.27 | 92.45 | 1,710,489 | -1.24(-1.33%) |
Nov 09, 2018 | 94.07 | 94.16 | 93.26 | 93.69 | 1,392,970 | -0.71(-0.75%) |
Nov 08, 2018 | 94.20 | 94.70 | 94.01 | 94.40 | 1,259,385 | -0.08(-0.08%) |
Nov 07, 2018 | 93.67 | 94.53 | 93.28 | 94.48 | 1,660,073 | +1.59(+1.71%) |
Nov 06, 2018 | 92.37 | 92.94 | 92.29 | 92.89 | 1,594,246 | +0.48(+0.52%) |
Nov 05, 2018 | 91.61 | 92.62 | 91.61 | 92.40 | 2,096,715 | +1.05(+1.15%) |
Nov 02, 2018 | 92.22 | 92.28 | 90.62 | 91.35 | 2,140,584 | -0.16(-0.18%) |
Nov 01, 2018 | 91.18 | 91.64 | 90.96 | 91.51 | 2,817,650 | +0.60(+0.66%) |
Oct 31, 2018 | 91.03 | 91.76 | 90.77 | 90.92 | 2,024,435 | +0.61(+0.68%) |
Oct 30, 2018 | 89.14 | 90.45 | 89.04 | 90.30 | 3,736,109 | +1.31(+1.47%) |
Oct 29, 2018 | 89.85 | 90.60 | 87.90 | 89.00 | 3,911,461 | +0.12(+0.14%) |
Oct 26, 2018 | 89.15 | 89.82 | 88.07 | 88.88 | 4,122,114 | -1.21(-1.34%) |
Oct 25, 2018 | 89.49 | 90.66 | 89.08 | 90.09 | 2,543,396 | +1.16(+1.30%) |
Oct 24, 2018 | 91.19 | 91.23 | 88.70 | 88.93 | 3,480,374 | -2.33(-2.56%) |
Oct 23, 2018 | 90.63 | 91.72 | 89.91 | 91.26 | 3,106,688 | -0.54(-0.59%) |
Oct 22, 2018 | 92.69 | 92.77 | 91.64 | 91.81 | 1,855,975 | -0.67(-0.73%) |
Oct 19, 2018 | 92.52 | 93.21 | 92.28 | 92.48 | 2,126,819 | +0.04(+0.05%) |
Oct 18, 2018 | 93.05 | 93.48 | 91.97 | 92.44 | 2,457,940 | -0.90(-0.96%) |
Oct 17, 2018 | 93.13 | 93.65 | 92.39 | 93.34 | 2,521,170 | +0.15(+0.16%) |
Oct 16, 2018 | 92.21 | 93.33 | 92.01 | 93.19 | 1,915,292 | +1.64(+1.79%) |
Oct 15, 2018 | 91.73 | 92.37 | 91.55 | 91.55 | 2,357,335 | -0.26(-0.28%) |
Oct 12, 2018 | 92.27 | 92.38 | 90.72 | 91.81 | 4,123,386 | +0.64(+0.70%) |
Oct 11, 2018 | 93.17 | 93.41 | 90.62 | 91.17 | 7,468,995 | -2.30(-2.46%) |
Oct 10, 2018 | 95.79 | 95.99 | 93.38 | 93.47 | 4,224,259 | -2.48(-2.59%) |
Oct 09, 2018 | 96.06 | 96.36 | 95.69 | 95.95 | 2,345,995 | -0.29(-0.31%) |
Oct 08, 2018 | 95.76 | 96.36 | 95.57 | 96.24 | 1,917,253 | +0.30(+0.32%) |
Oct 05, 2018 | 96.33 | 96.52 | 95.53 | 95.94 | 2,114,673 | -0.30(-0.31%) |
Oct 04, 2018 | 96.30 | 96.49 | 95.62 | 96.24 | 1,934,615 | -0.19(-0.20%) |
Oct 03, 2018 | 96.71 | 96.87 | 96.26 | 96.43 | 1,411,155 | +0.12(+0.13%) |
Oct 02, 2018 | 96.08 | 96.45 | 95.92 | 96.31 | 1,211,393 | +0.22(+0.23%) |
Oct 01, 2018 | 96.15 | 96.39 | 95.85 | 96.09 | 1,189,853 | +0.41(+0.42%) |
Sep 28, 2018 | 95.48 | 95.88 | 95.18 | 95.68 | 1,235,882 | -0.04(-0.04%) |
Sep 27, 2018 | 95.80 | 96.23 | 95.62 | 95.72 | 905,839 | -0.01(-0.01%) |
Sep 26, 2018 | 96.27 | 96.49 | 95.59 | 95.73 | 1,003,851 | -0.44(-0.46%) |
Sep 25, 2018 | 96.82 | 96.82 | 96.12 | 96.17 | 1,567,301 | -0.46(-0.48%) |
Sep 24, 2018 | 97.16 | 97.17 | 96.53 | 96.63 | 1,177,463 | -0.64(-0.65%) |
Sep 21, 2018 | 97.46 | 97.47 | 97.20 | 97.27 | 1,119,569 | +0.15(+0.15%) |
Sep 20, 2018 | 96.76 | 97.25 | 96.76 | 97.12 | 1,205,280 | +0.76(+0.78%) |
Sep 19, 2018 | 96.14 | 96.60 | 96.04 | 96.37 | 955,424 | +0.20(+0.21%) |
Sep 18, 2018 | 95.83 | 96.36 | 95.71 | 96.17 | 1,040,724 | +0.39(+0.40%) |
Sep 17, 2018 | 95.88 | 96.03 | 95.67 | 95.78 | 1,073,031 | -0.07(-0.07%) |
Sep 14, 2018 | 95.82 | 95.89 | 95.58 | 95.85 | 1,051,568 | +0.18(+0.19%) |
Sep 13, 2018 | 95.56 | 95.83 | 95.37 | 95.67 | 968,628 | +0.43(+0.45%) |
Sep 12, 2018 | 95.12 | 95.46 | 95.08 | 95.24 | 1,004,714 | +0.13(+0.14%) |
Sep 11, 2018 | 94.80 | 95.29 | 94.62 | 95.11 | 1,407,137 | +0.11(+0.12%) |
Sep 10, 2018 | 95.17 | 95.39 | 94.96 | 95.00 | 903,112 | +0.20(+0.21%) |
Sep 07, 2018 | 94.77 | 95.00 | 94.51 | 94.80 | 1,582,417 | -0.26(-0.27%) |
Sep 06, 2018 | 95.18 | 95.39 | 94.71 | 95.06 | 1,212,611 | -0.11(-0.12%) |
Sep 05, 2018 | 94.88 | 95.23 | 94.73 | 95.17 | 1,390,223 | +0.17(+0.18%) |
Sep 04, 2018 | 95.01 | 95.10 | 94.66 | 95.00 | 1,691,133 | -0.09(-0.09%) |
Aug 31, 2018 | 95.09 | 95.09 | 95.09 | 0 | -0.10(-0.11%) | |
Aug 30, 2018 | 95.53 | 95.64 | 95.04 | 95.19 | 977,137 | -0.52(-0.55%) |
Aug 29, 2018 | 95.48 | 95.83 | 95.28 | 95.71 | 977,997 | +0.26(+0.27%) |
Aug 28, 2018 | 95.61 | 95.66 | 95.35 | 95.46 | 1,104,111 | +0.01(+0.01%) |
Aug 27, 2018 | 95.10 | 95.51 | 95.04 | 95.45 | 1,544,807 | +0.70(+0.73%) |
Aug 24, 2018 | 94.51 | 94.83 | 94.46 | 94.75 | 1,042,719 | +0.42(+0.45%) |
Aug 23, 2018 | 94.49 | 94.63 | 94.22 | 94.33 | 1,037,859 | -0.20(-0.21%) |
Aug 22, 2018 | 94.64 | 94.74 | 94.45 | 94.53 | 1,124,904 | -0.24(-0.25%) |
Aug 21, 2018 | 94.80 | 95.08 | 94.53 | 94.77 | 913,994 | +0.12(+0.13%) |
Aug 20, 2018 | 94.50 | 94.75 | 94.45 | 94.65 | 869,710 | +0.27(+0.29%) |
Aug 17, 2018 | 93.81 | 94.58 | 93.81 | 94.37 | 1,710,152 | +0.46(+0.48%) |
Aug 16, 2018 | 93.46 | 94.13 | 93.46 | 93.92 | 1,611,853 | +0.98(+1.05%) |
Aug 15, 2018 | 93.07 | 93.09 | 92.45 | 92.94 | 2,674,854 | -0.56(-0.60%) |
Aug 14, 2018 | 93.11 | 93.61 | 93.11 | 93.50 | 2,014,540 | +0.61(+0.66%) |
Aug 13, 2018 | 93.50 | 93.53 | 92.79 | 92.89 | 972,993 | -0.53(-0.57%) |
Aug 10, 2018 | 93.54 | 93.68 | 93.14 | 93.42 | 2,088,465 | -0.62(-0.66%) |
Aug 09, 2018 | 94.31 | 94.34 | 94.00 | 94.04 | 960,138 | -0.21(-0.22%) |
Aug 08, 2018 | 94.27 | 94.37 | 94.08 | 94.25 | 950,637 | -0.05(-0.05%) |
Aug 07, 2018 | 94.19 | 94.46 | 94.13 | 94.30 | 1,077,106 | +0.31(+0.33%) |
Aug 06, 2018 | 93.73 | 94.15 | 93.58 | 93.99 | 1,489,288 | +0.27(+0.28%) |
Aug 03, 2018 | 93.10 | 93.72 | 93.10 | 93.72 | 1,048,773 | +0.64(+0.69%) |
Aug 02, 2018 | 92.33 | 93.15 | 92.29 | 93.08 | 1,019,360 | +0.21(+0.22%) |
Aug 01, 2018 | 93.23 | 93.34 | 92.72 | 92.87 | 1,314,469 | -0.45(-0.48%) |
Jul 31, 2018 | 93.27 | 93.48 | 93.10 | 93.32 | 1,498,230 | +0.36(+0.39%) |
Jul 30, 2018 | 93.04 | 93.28 | 92.85 | 92.96 | 4,813,669 | -0.06(-0.06%) |
Jul 27, 2018 | 93.16 | 93.34 | 92.67 | 93.02 | 2,766,145 | -0.25(-0.27%) |
Jul 26, 2018 | 93.13 | 93.54 | 93.13 | 93.27 | 1,476,879 | +0.29(+0.31%) |
Jul 25, 2018 | 92.28 | 93.02 | 92.10 | 92.97 | 2,155,557 | +0.64(+0.70%) |
Jul 24, 2018 | 92.12 | 92.48 | 92.06 | 92.33 | 1,059,971 | +0.45(+0.49%) |
Jul 23, 2018 | 91.56 | 91.96 | 91.55 | 91.88 | 4,897,068 | +0.29(+0.32%) |
Jul 20, 2018 | 91.69 | 91.76 | 91.52 | 91.59 | 898,495 | -0.08(-0.08%) |
Jul 19, 2018 | 91.91 | 91.94 | 91.47 | 91.67 | 1,743,874 | -0.45(-0.48%) |
Jul 18, 2018 | 91.76 | 92.18 | 91.74 | 92.12 | 5,454,622 | +0.33(+0.36%) |
Jul 17, 2018 | 91.41 | 91.92 | 91.32 | 91.78 | 2,321,320 | +0.27(+0.30%) |
Jul 16, 2018 | 91.42 | 91.53 | 91.23 | 91.51 | 1,181,155 | +0.09(+0.09%) |
Jul 13, 2018 | 91.26 | 91.57 | 91.13 | 91.42 | 3,351,560 | +0.05(+0.06%) |
Jul 12, 2018 | 91.33 | 91.57 | 91.03 | 91.37 | 1,481,844 | +0.54(+0.60%) |
Jul 11, 2018 | 91.15 | 91.23 | 90.72 | 90.83 | 3,991,120 | -0.77(-0.84%) |
Jul 10, 2018 | 91.41 | 91.66 | 91.36 | 91.60 | 1,124,091 | +0.40(+0.44%) |
Jul 09, 2018 | 90.66 | 91.28 | 90.61 | 91.20 | 1,458,354 | +0.86(+0.95%) |
Jul 06, 2018 | 89.79 | 90.54 | 89.64 | 90.34 | 838,330 | +0.53(+0.59%) |
Jul 05, 2018 | 89.60 | 89.82 | 89.20 | 89.81 | 1,153,353 | +0.63(+0.70%) |
Jul 03, 2018 | 89.18 | 89.18 | 89.18 | 0 | -0.12(-0.13%) | |
Jul 02, 2018 | 88.62 | 89.34 | 88.54 | 89.30 | 1,170,832 | +0.13(+0.14%) |
Jun 29, 2018 | 90.05 | 89.14 | 89.17 | 1,202,193 | +0.04(+0.05%) | |
Jun 28, 2018 | 88.66 | 89.37 | 88.41 | 89.13 | 1,231,281 | +0.38(+0.43%) |
Jun 27, 2018 | 89.48 | 90.02 | 88.72 | 88.75 | 1,517,895 | -0.54(-0.61%) |
Jun 26, 2018 | 89.51 | 89.60 | 89.12 | 89.29 | 1,239,314 | -0.04(-0.05%) |
Jun 25, 2018 | 89.80 | 89.89 | 88.75 | 89.33 | 4,069,344 | -0.76(-0.85%) |
Jun 22, 2018 | 90.30 | 90.46 | 90.06 | 90.10 | 1,417,048 | +0.28(+0.31%) |
Jun 21, 2018 | 90.23 | 90.23 | 89.63 | 89.82 | 1,973,762 | -0.50(-0.55%) |
Jun 20, 2018 | 90.58 | 90.69 | 90.15 | 90.31 | 3,901,919 | -0.03(-0.04%) |
Jun 19, 2018 | 89.82 | 90.45 | 89.78 | 90.35 | 1,185,427 | -0.21(-0.24%) |
Jun 18, 2018 | 90.32 | 90.60 | 90.12 | 90.56 | 1,637,728 | -0.33(-0.37%) |
Jun 15, 2018 | 90.99 | 90.16 | 90.89 | 1,885,326 | -0.05(-0.06%) | |
Jun 14, 2018 | 91.34 | 91.41 | 90.82 | 90.94 | 5,169,929 | -0.08(-0.08%) |
Jun 13, 2018 | 91.50 | 91.54 | 90.98 | 91.02 | 1,351,593 | -0.39(-0.43%) |
Jun 12, 2018 | 91.65 | 91.69 | 91.16 | 91.41 | 4,634,352 | -0.11(-0.12%) |
Jun 11, 2018 | 91.48 | 91.78 | 91.45 | 91.52 | 3,802,662 | +0.10(+0.11%) |
Jun 08, 2018 | 91.06 | 91.44 | 90.92 | 91.42 | 2,021,842 | +0.31(+0.34%) |
Jun 07, 2018 | 91.05 | 91.29 | 90.82 | 91.11 | 1,036,574 | +0.23(+0.25%) |
Jun 06, 2018 | 90.89 | 90.88 | 2,123,767 | +0.81(+0.90%) | ||
Jun 05, 2018 | 90.09 | 90.18 | 89.71 | 90.07 | 1,217,173 | -0.01(-0.01%) |
Jun 04, 2018 | 90.15 | 90.39 | 89.97 | 90.08 | 874,731 | +0.25(+0.28%) |
Jun 01, 2018 | 89.54 | 89.94 | 89.43 | 89.83 | 1,134,909 | +0.85(+0.95%) |
May 31, 2018 | 89.68 | 89.68 | 88.81 | 88.99 | 1,540,279 | -0.79(-0.87%) |
May 30, 2018 | 89.00 | 89.96 | 89.00 | 89.77 | 3,431,106 | +1.27(+1.44%) |
May 29, 2018 | 89.13 | 89.30 | 88.02 | 88.50 | 2,428,979 | -1.27(-1.42%) |
May 25, 2018 | 89.77 | 89.77 | 89.77 | 0 | -0.31(-0.34%) | |
May 24, 2018 | 90.15 | 90.27 | 89.42 | 90.08 | 1,603,197 | -0.26(-0.28%) |
May 23, 2018 | 89.94 | 90.35 | 89.71 | 90.34 | 3,335,949 | -0.03(-0.04%) |
May 22, 2018 | 90.64 | 90.84 | 90.28 | 90.37 | 956,325 | -0.11(-0.12%) |
May 21, 2018 | 90.25 | 90.66 | 90.25 | 90.48 | 1,016,036 | +0.74(+0.83%) |
May 18, 2018 | 90.01 | 90.06 | 89.70 | 89.74 | 751,464 | -0.35(-0.39%) |
May 17, 2018 | 90.04 | 90.46 | 89.82 | 90.09 | 956,434 | -0.03(-0.04%) |
May 16, 2018 | 89.82 | 90.28 | 89.74 | 90.12 | 1,165,233 | +0.36(+0.40%) |
May 15, 2018 | 89.88 | 89.93 | 89.47 | 89.77 | 2,403,889 | -0.42(-0.46%) |
May 14, 2018 | 90.29 | 90.50 | 90.02 | 90.18 | 976,526 | +0.16(+0.18%) |
May 11, 2018 | 89.84 | 90.16 | 89.65 | 90.02 | 838,989 | +0.28(+0.31%) |
May 10, 2018 | 89.21 | 89.88 | 89.11 | 89.74 | 889,382 | +0.84(+0.94%) |
May 09, 2018 | 88.44 | 89.07 | 88.18 | 88.90 | 1,423,188 | +0.75(+0.85%) |
May 08, 2018 | 88.12 | 88.32 | 87.60 | 88.15 | 1,050,186 | -0.03(-0.03%) |
May 07, 2018 | 88.30 | 88.56 | 87.96 | 88.18 | 959,459 | +0.17(+0.19%) |
May 04, 2018 | 86.71 | 88.29 | 86.53 | 88.01 | 1,068,593 | +0.94(+1.08%) |
May 03, 2018 | 87.13 | 87.34 | 85.94 | 87.07 | 1,390,649 | -0.33(-0.38%) |
May 02, 2018 | 88.08 | 88.24 | 87.27 | 87.40 | 1,187,408 | -0.89(-1.01%) |