Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,983,086 | +0.19(+0.20%) |
Apr 29, 2019 | 96.13 | 96.18 | 96.03 | 96.11 | 2,985,716 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,195 | +0.25(+0.27%) |
Apr 25, 2019 | 96.14 | 96.20 | 96.02 | 96.05 | 1,602,981 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,433 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.83 | 95.74 | 95.81 | 2,707,547 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.63 | 3,991,959 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.89 | 95.74 | 95.77 | 5,380,992 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.54 | 2,583,052 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,555 | -0.33(-0.34%) |
Apr 15, 2019 | 95.74 | 95.86 | 95.74 | 95.85 | 2,651,111 | +0.13(+0.13%) |
Apr 12, 2019 | 95.83 | 95.89 | 95.73 | 95.73 | 6,633,452 | -0.45(-0.46%) |
Apr 11, 2019 | 96.23 | 96.27 | 96.13 | 96.17 | 1,701,850 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.30 | 96.39 | 2,265,147 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.13 | 96.16 | 3,530,769 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,600 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.14 | 1,924,383 | +0.05(+0.05%) |
Apr 04, 2019 | 96.03 | 96.13 | 95.98 | 96.10 | 2,522,411 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,469 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,336 | +0.16(+0.17%) |
Apr 01, 2019 | 96.48 | 96.51 | 96.10 | 96.13 | 10,370,702 | -0.67(-0.69%) |
Mar 29, 2019 | 96.62 | 96.81 | 96.59 | 96.80 | 3,029,180 | -0.15(-0.16%) |
Mar 28, 2019 | 96.92 | 97.02 | 96.78 | 96.95 | 4,154,167 | +0.01(+0.01%) |
Mar 27, 2019 | 96.93 | 97.17 | 96.87 | 96.95 | 3,918,477 | +0.28(+0.29%) |
Mar 26, 2019 | 96.55 | 96.81 | 96.50 | 96.66 | 8,246,729 | -0.08(-0.08%) |
Mar 25, 2019 | 96.50 | 96.97 | 96.42 | 96.75 | 8,627,030 | +0.25(+0.25%) |
Mar 22, 2019 | 96.27 | 96.66 | 96.23 | 96.50 | 5,203,238 | +0.71(+0.74%) |
Mar 21, 2019 | 95.95 | 95.97 | 95.72 | 95.79 | 5,105,940 | -0.05(-0.05%) |
Mar 20, 2019 | 95.31 | 95.87 | 95.29 | 95.84 | 8,883,675 | +0.66(+0.70%) |
Mar 19, 2019 | 95.09 | 95.28 | 95.06 | 95.18 | 2,355,993 | -0.06(-0.07%) |
Mar 18, 2019 | 95.28 | 95.36 | 95.23 | 95.24 | 4,590,990 | -0.13(-0.13%) |
Mar 15, 2019 | 95.36 | 95.44 | 95.26 | 95.37 | 8,644,441 | +0.30(+0.32%) |
Mar 14, 2019 | 95.16 | 95.19 | 94.97 | 95.07 | 2,771,077 | -0.14(-0.14%) |
Mar 13, 2019 | 95.14 | 95.23 | 95.10 | 95.20 | 1,889,840 | -0.04(-0.04%) |
Mar 12, 2019 | 95.05 | 95.28 | 95.01 | 95.24 | 5,446,748 | +0.26(+0.28%) |
Mar 11, 2019 | 95.04 | 95.04 | 94.89 | 94.98 | 5,128,683 | -0.07(-0.08%) |
Mar 08, 2019 | 95.00 | 95.13 | 94.90 | 95.05 | 5,743,309 | +0.14(+0.14%) |
Mar 07, 2019 | 94.78 | 94.99 | 94.77 | 94.91 | 5,314,607 | +0.32(+0.34%) |
Mar 06, 2019 | 94.37 | 94.64 | 94.37 | 94.59 | 2,646,466 | +0.26(+0.28%) |
Mar 05, 2019 | 94.17 | 94.34 | 94.10 | 94.33 | 2,327,566 | +0.05(+0.06%) |
Mar 04, 2019 | 94.13 | 94.33 | 94.07 | 94.28 | 3,864,126 | +0.29(+0.31%) |
Mar 01, 2019 | 94.14 | 94.24 | 93.99 | 93.99 | 9,920,953 | -0.31(-0.33%) |
Feb 28, 2019 | 94.50 | 94.51 | 94.25 | 94.30 | 5,465,080 | -0.24(-0.26%) |
Feb 27, 2019 | 94.71 | 94.72 | 94.47 | 94.54 | 2,793,976 | -0.34(-0.35%) |
Feb 26, 2019 | 94.88 | 94.91 | 94.74 | 94.88 | 2,923,279 | +0.28(+0.30%) |
Feb 25, 2019 | 94.59 | 94.65 | 94.52 | 94.60 | 3,146,167 | -0.14(-0.15%) |
Feb 22, 2019 | 94.65 | 94.84 | 94.61 | 94.74 | 3,699,743 | +0.28(+0.30%) |
Feb 21, 2019 | 94.47 | 94.50 | 94.40 | 94.46 | 4,571,083 | -0.28(-0.30%) |
Feb 20, 2019 | 94.76 | 94.83 | 94.67 | 94.74 | 5,245,552 | -0.02(-0.02%) |
Feb 19, 2019 | 94.77 | 94.83 | 94.69 | 94.76 | 9,447,957 | +0.16(+0.17%) |
Feb 15, 2019 | 94.51 | 94.62 | 94.50 | 94.60 | 7,594,797 | -0.09(-0.10%) |
Feb 14, 2019 | 94.75 | 94.75 | 94.57 | 94.69 | 11,668,568 | +0.44(+0.47%) |
Feb 13, 2019 | 94.26 | 94.35 | 94.20 | 94.24 | 4,164,707 | -0.24(-0.25%) |
Feb 12, 2019 | 94.54 | 94.55 | 94.39 | 94.48 | 3,649,292 | -0.13(-0.13%) |
Feb 11, 2019 | 94.60 | 94.69 | 94.53 | 94.60 | 2,911,647 | -0.14(-0.15%) |
Feb 08, 2019 | 94.77 | 94.86 | 94.73 | 94.75 | 2,873,567 | +0.13(+0.13%) |
Feb 07, 2019 | 94.58 | 94.69 | 94.51 | 94.62 | 7,659,355 | +0.31(+0.33%) |
Feb 06, 2019 | 94.45 | 94.45 | 94.26 | 94.31 | 3,852,948 | +0.07(+0.08%) |
Feb 05, 2019 | 94.20 | 94.36 | 94.19 | 94.24 | 3,677,766 | +0.16(+0.17%) |
Feb 04, 2019 | 94.17 | 94.17 | 94.02 | 94.08 | 8,041,511 | -0.21(-0.22%) |
Feb 01, 2019 | 94.62 | 94.64 | 94.28 | 94.29 | 10,148,515 | -0.51(-0.53%) |
Jan 31, 2019 | 94.58 | 94.84 | 94.55 | 94.79 | 11,292,347 | +0.43(+0.46%) |
Jan 30, 2019 | 94.04 | 94.39 | 93.96 | 94.36 | 6,404,181 | +0.22(+0.23%) |
Jan 29, 2019 | 93.94 | 94.14 | 93.94 | 94.14 | 3,138,482 | +0.27(+0.29%) |
Jan 28, 2019 | 93.81 | 93.98 | 93.81 | 93.87 | 3,447,612 | +0.03(+0.03%) |
Jan 25, 2019 | 93.90 | 93.94 | 93.76 | 93.85 | 3,057,296 | -0.22(-0.23%) |
Jan 24, 2019 | 94.05 | 94.16 | 93.97 | 94.06 | 6,672,324 | +0.30(+0.32%) |
Jan 23, 2019 | 93.65 | 93.86 | 93.61 | 93.76 | 3,880,473 | -0.05(-0.05%) |
Jan 22, 2019 | 93.75 | 93.92 | 93.70 | 93.81 | 6,433,030 | +0.33(+0.35%) |
Jan 18, 2019 | 93.65 | 93.75 | 93.41 | 93.48 | 7,321,556 | -0.30(-0.32%) |
Jan 17, 2019 | 93.91 | 93.95 | 93.71 | 93.78 | 5,894,917 | -0.17(-0.18%) |
Jan 16, 2019 | 93.90 | 94.00 | 93.82 | 93.95 | 5,333,693 | -0.05(-0.06%) |
Jan 15, 2019 | 94.26 | 94.26 | 93.97 | 94.01 | 4,589,371 | -0.09(-0.10%) |
Jan 14, 2019 | 94.19 | 94.26 | 94.04 | 94.10 | 3,418,919 | -0.05(-0.06%) |
Jan 11, 2019 | 94.13 | 94.23 | 94.06 | 94.15 | 4,232,728 | +0.28(+0.30%) |
Jan 10, 2019 | 94.06 | 94.13 | 93.81 | 93.87 | 15,946,438 | -0.05(-0.05%) |
Jan 09, 2019 | 93.85 | 93.99 | 93.79 | 93.92 | 3,594,283 | +0.05(+0.06%) |
Jan 08, 2019 | 94.00 | 94.08 | 93.86 | 93.86 | 7,611,439 | -0.23(-0.25%) |
Jan 07, 2019 | 94.47 | 94.51 | 94.06 | 94.10 | 6,040,016 | -0.26(-0.28%) |
Jan 04, 2019 | 94.50 | 94.53 | 94.24 | 94.36 | 7,320,671 | -0.77(-0.81%) |
Jan 03, 2019 | 94.41 | 95.19 | 94.40 | 95.13 | 11,746,225 | +0.75(+0.79%) |
Jan 02, 2019 | 94.28 | 94.39 | 94.16 | 94.38 | 20,654,832 | +0.20(+0.21%) |
Dec 31, 2018 | 93.72 | 94.60 | 93.66 | 94.18 | 7,996,345 | +0.35(+0.38%) |
Dec 28, 2018 | 93.47 | 93.84 | 93.44 | 93.83 | 5,025,901 | +0.51(+0.54%) |
Dec 27, 2018 | 93.48 | 93.66 | 93.30 | 93.32 | 5,091,718 | +0.23(+0.25%) |
Dec 26, 2018 | 93.52 | 93.66 | 93.05 | 93.09 | 6,060,531 | -0.44(-0.47%) |
Dec 24, 2018 | 93.44 | 93.54 | 93.33 | 93.53 | 7,050,932 | +0.23(+0.25%) |
Dec 21, 2018 | 93.28 | 93.30 | 93.14 | 93.29 | 5,441,905 | +0.08(+0.09%) |
Dec 20, 2018 | 93.50 | 93.51 | 93.18 | 93.21 | 10,228,783 | -0.12(-0.13%) |
Dec 19, 2018 | 93.10 | 93.53 | 92.90 | 93.33 | 8,531,236 | +0.33(+0.35%) |
Dec 18, 2018 | 92.87 | 93.05 | 92.81 | 93.00 | 4,936,022 | +0.23(+0.25%) |
Dec 17, 2018 | 92.60 | 92.84 | 92.59 | 92.78 | 8,455,886 | +0.27(+0.29%) |
Dec 14, 2018 | 92.52 | 92.65 | 92.47 | 92.51 | 3,913,546 | +0.14(+0.16%) |
Dec 13, 2018 | 92.42 | 92.45 | 92.30 | 92.36 | 4,563,379 | +0.05(+0.06%) |
Dec 12, 2018 | 92.41 | 92.45 | 92.28 | 92.31 | 4,132,252 | -0.25(-0.27%) |
Dec 11, 2018 | 92.58 | 92.77 | 92.45 | 92.56 | 5,865,041 | -0.23(-0.25%) |
Dec 10, 2018 | 92.76 | 92.94 | 92.64 | 92.79 | 10,028,821 | +0.05(+0.06%) |
Dec 07, 2018 | 92.44 | 92.77 | 92.33 | 92.74 | 8,114,575 | +0.27(+0.29%) |
Dec 06, 2018 | 92.59 | 92.87 | 92.45 | 92.47 | 10,454,788 | +0.23(+0.25%) |
Dec 04, 2018 | 91.97 | 92.41 | 91.95 | 92.24 | 8,590,866 | +0.42(+0.46%) |
Dec 03, 2018 | 91.50 | 91.81 | 91.46 | 91.81 | 6,657,557 | +0.20(+0.22%) |
Nov 30, 2018 | 91.57 | 91.65 | 91.50 | 91.61 | 3,410,332 | +0.18(+0.20%) |
Nov 29, 2018 | 91.44 | 91.57 | 91.32 | 91.43 | 4,791,775 | +0.23(+0.26%) |
Nov 28, 2018 | 91.13 | 91.32 | 91.06 | 91.20 | 3,980,176 | -0.01(-0.01%) |
Nov 27, 2018 | 91.09 | 91.27 | 91.08 | 91.21 | 2,593,515 | +0.09(+0.10%) |
Nov 26, 2018 | 91.08 | 91.12 | 91.02 | 91.12 | 2,605,990 | -0.07(-0.08%) |
Nov 23, 2018 | 91.32 | 91.33 | 91.19 | 91.19 | 590,164 | +0.05(+0.06%) |
Nov 21, 2018 | 91.13 | 91.13 | 91.13 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.20 | 91.29 | 91.12 | 91.15 | 4,053,628 | -0.02(-0.02%) |
Nov 19, 2018 | 90.96 | 91.20 | 90.96 | 91.17 | 3,830,545 | +0.14(+0.15%) |
Nov 16, 2018 | 90.96 | 91.07 | 90.89 | 91.03 | 8,028,768 | +0.28(+0.31%) |
Nov 15, 2018 | 90.92 | 90.96 | 90.65 | 90.76 | 2,912,217 | +0.06(+0.07%) |
Nov 14, 2018 | 90.40 | 90.87 | 90.36 | 90.69 | 5,139,965 | +0.19(+0.21%) |
Nov 13, 2018 | 90.39 | 90.53 | 90.32 | 90.50 | 3,627,432 | +0.07(+0.08%) |
Nov 12, 2018 | 90.35 | 90.47 | 90.31 | 90.43 | 4,116,188 | +0.27(+0.30%) |
Nov 09, 2018 | 89.95 | 90.21 | 89.93 | 90.16 | 3,080,364 | +0.35(+0.39%) |
Nov 08, 2018 | 90.01 | 90.03 | 89.78 | 89.81 | 2,431,871 | -0.13(-0.14%) |
Nov 07, 2018 | 90.09 | 90.16 | 89.92 | 89.94 | 3,663,674 | +0.00(+0.00%) |
Nov 06, 2018 | 90.10 | 90.10 | 89.93 | 89.94 | 2,729,442 | -0.10(-0.11%) |
Nov 05, 2018 | 90.15 | 90.19 | 90.04 | 90.04 | 2,718,251 | +0.05(+0.06%) |
Nov 02, 2018 | 90.27 | 90.30 | 89.95 | 89.98 | 5,833,761 | -0.50(-0.56%) |
Nov 01, 2018 | 90.33 | 90.52 | 90.31 | 90.49 | 5,370,936 | +0.08(+0.09%) |
Oct 31, 2018 | 90.36 | 90.48 | 90.31 | 90.41 | 4,405,409 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.63 | 6,398,271 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,194,068 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.98 | 90.75 | 90.84 | 4,699,297 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.35 | 90.44 | 3,962,588 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.35 | 90.65 | 5,434,643 | +0.48(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,325 | +0.23(+0.26%) |
Oct 22, 2018 | 90.01 | 90.05 | 89.92 | 89.93 | 1,881,746 | +0.02(+0.02%) |
Oct 19, 2018 | 90.01 | 90.03 | 89.84 | 89.91 | 6,159,178 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.17 | 89.77 | 90.02 | 2,881,089 | +0.16(+0.18%) |
Oct 17, 2018 | 90.10 | 90.19 | 89.86 | 89.86 | 3,714,492 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,881 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,871 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,153 | -0.11(-0.12%) |
Oct 11, 2018 | 90.01 | 90.31 | 89.90 | 90.18 | 6,481,661 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,326 | +0.05(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,846 | +0.17(+0.19%) |
Oct 08, 2018 | 89.65 | 89.69 | 89.58 | 89.60 | 2,168,650 | +0.04(+0.04%) |
Oct 05, 2018 | 89.65 | 89.73 | 89.46 | 89.56 | 6,320,286 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,286 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.01 | 7,362,478 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,533 | +0.23(+0.26%) |
Oct 01, 2018 | 90.56 | 90.61 | 90.45 | 90.45 | 7,134,642 | -0.23(-0.25%) |
Sep 28, 2018 | 90.79 | 90.80 | 90.65 | 90.68 | 4,385,601 | +0.04(+0.05%) |
Sep 27, 2018 | 90.58 | 90.67 | 90.52 | 90.64 | 7,076,265 | +0.00(+0.00%) |
Sep 26, 2018 | 90.43 | 90.66 | 90.39 | 90.64 | 2,792,348 | +0.30(+0.33%) |
Sep 25, 2018 | 90.32 | 90.36 | 90.24 | 90.34 | 3,211,610 | -0.09(-0.10%) |
Sep 24, 2018 | 90.40 | 90.54 | 90.39 | 90.43 | 2,666,220 | -0.10(-0.11%) |
Sep 21, 2018 | 90.44 | 90.58 | 90.44 | 90.53 | 1,142,755 | +0.04(+0.04%) |
Sep 20, 2018 | 90.38 | 90.58 | 90.35 | 90.49 | 3,317,664 | +0.01(+0.01%) |
Sep 19, 2018 | 90.58 | 90.59 | 90.35 | 90.48 | 6,153,764 | -0.16(-0.17%) |
Sep 18, 2018 | 90.90 | 90.91 | 90.61 | 90.64 | 5,547,941 | -0.38(-0.41%) |
Sep 17, 2018 | 90.90 | 91.05 | 90.87 | 91.01 | 4,248,787 | +0.02(+0.02%) |
Sep 14, 2018 | 90.99 | 91.09 | 90.94 | 91.00 | 4,183,446 | -0.17(-0.19%) |
Sep 13, 2018 | 91.30 | 91.30 | 91.15 | 91.17 | 1,429,795 | -0.01(-0.01%) |
Sep 12, 2018 | 91.21 | 91.26 | 91.18 | 91.18 | 1,560,707 | +0.11(+0.12%) |
Sep 11, 2018 | 91.22 | 91.25 | 91.07 | 91.07 | 3,749,162 | -0.33(-0.36%) |
Sep 10, 2018 | 91.33 | 91.44 | 91.33 | 91.40 | 3,470,730 | +0.05(+0.06%) |
Sep 07, 2018 | 91.44 | 91.46 | 91.31 | 91.35 | 4,914,305 | -0.41(-0.45%) |
Sep 06, 2018 | 91.62 | 91.83 | 91.61 | 91.76 | 1,848,306 | +0.19(+0.21%) |
Sep 05, 2018 | 91.56 | 91.63 | 91.47 | 91.57 | 1,486,387 | -0.01(-0.01%) |
Sep 04, 2018 | 91.66 | 91.71 | 91.53 | 91.58 | 3,814,991 | -0.21(-0.23%) |
Aug 31, 2018 | 91.79 | 91.79 | 91.79 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 91.73 | 91.85 | 91.69 | 91.77 | 3,108,745 | +0.17(+0.19%) |
Aug 29, 2018 | 91.66 | 91.66 | 91.51 | 91.60 | 1,587,835 | -0.03(-0.03%) |
Aug 28, 2018 | 91.67 | 91.71 | 91.59 | 91.63 | 1,684,344 | -0.21(-0.22%) |
Aug 27, 2018 | 91.91 | 91.94 | 91.82 | 91.83 | 2,070,567 | -0.21(-0.22%) |
Aug 24, 2018 | 91.85 | 92.06 | 91.82 | 92.04 | 1,449,451 | +0.03(+0.03%) |
Aug 23, 2018 | 92.06 | 92.09 | 91.99 | 92.01 | 973,726 | -0.01(-0.01%) |
Aug 22, 2018 | 92.10 | 92.10 | 91.94 | 92.02 | 2,679,310 | +0.17(+0.19%) |
Aug 21, 2018 | 91.90 | 91.90 | 91.79 | 91.85 | 2,813,353 | -0.13(-0.14%) |
Aug 20, 2018 | 91.87 | 92.01 | 91.85 | 91.98 | 3,243,045 | +0.29(+0.31%) |
Aug 17, 2018 | 91.74 | 91.82 | 91.60 | 91.69 | 3,402,063 | +0.04(+0.04%) |
Aug 16, 2018 | 91.70 | 91.71 | 91.49 | 91.66 | 2,900,280 | -0.03(-0.03%) |
Aug 15, 2018 | 91.66 | 91.85 | 91.63 | 91.68 | 5,377,885 | +0.22(+0.24%) |
Aug 14, 2018 | 91.53 | 91.54 | 91.41 | 91.46 | 2,780,851 | -0.09(-0.10%) |
Aug 13, 2018 | 91.52 | 91.66 | 91.45 | 91.55 | 1,972,700 | -0.03(-0.03%) |
Aug 10, 2018 | 91.42 | 91.69 | 91.40 | 91.57 | 4,837,988 | +0.39(+0.43%) |
Aug 09, 2018 | 91.07 | 91.18 | 91.06 | 91.18 | 4,827,042 | +0.25(+0.28%) |
Aug 08, 2018 | 90.88 | 90.98 | 90.87 | 90.93 | 3,108,216 | +0.08(+0.09%) |
Aug 07, 2018 | 90.98 | 90.98 | 90.83 | 90.85 | 2,438,543 | -0.19(-0.21%) |
Aug 06, 2018 | 91.06 | 91.20 | 91.03 | 91.04 | 4,323,095 | +0.04(+0.05%) |
Aug 03, 2018 | 90.83 | 91.02 | 90.82 | 90.99 | 2,431,067 | +0.23(+0.26%) |
Aug 02, 2018 | 90.72 | 90.78 | 90.64 | 90.76 | 3,768,129 | +0.11(+0.12%) |
Aug 01, 2018 | 90.58 | 90.72 | 90.52 | 90.65 | 5,999,439 | -0.21(-0.24%) |
Jul 31, 2018 | 90.89 | 90.91 | 90.81 | 90.87 | 3,420,271 | +0.12(+0.14%) |
Jul 30, 2018 | 90.68 | 90.85 | 90.67 | 90.74 | 4,292,961 | -0.12(-0.13%) |
Jul 27, 2018 | 90.92 | 90.92 | 90.78 | 90.86 | 1,607,323 | +0.14(+0.16%) |
Jul 26, 2018 | 90.90 | 90.95 | 90.70 | 90.72 | 2,910,224 | -0.10(-0.11%) |
Jul 25, 2018 | 91.05 | 90.76 | 90.81 | 2,698,236 | -0.06(-0.07%) | |
Jul 24, 2018 | 90.80 | 90.92 | 90.73 | 90.88 | 3,689,383 | +0.06(+0.07%) |
Jul 23, 2018 | 91.15 | 91.16 | 90.80 | 90.81 | 5,920,420 | -0.45(-0.49%) |
Jul 20, 2018 | 91.48 | 91.48 | 91.23 | 91.26 | 3,767,034 | -0.32(-0.35%) |
Jul 19, 2018 | 91.39 | 91.66 | 91.38 | 91.58 | 4,706,293 | +0.25(+0.27%) |
Jul 18, 2018 | 91.45 | 91.47 | 91.31 | 91.33 | 1,518,027 | -0.07(-0.08%) |
Jul 17, 2018 | 91.51 | 91.51 | 91.38 | 91.40 | 1,158,954 | -0.05(-0.06%) |
Jul 16, 2018 | 91.41 | 91.49 | 91.29 | 91.46 | 1,996,711 | -0.15(-0.17%) |
Jul 13, 2018 | 91.64 | 91.61 | 3,239,822 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.38 | 91.49 | 91.36 | 91.46 | 1,552,363 | -0.04(-0.04%) |
Jul 11, 2018 | 91.48 | 91.52 | 91.35 | 91.49 | 2,462,727 | +0.19(+0.21%) |
Jul 10, 2018 | 91.29 | 91.39 | 91.25 | 91.31 | 4,996,767 | -0.07(-0.08%) |
Jul 09, 2018 | 91.39 | 91.46 | 91.36 | 91.38 | 2,530,020 | -0.23(-0.25%) |
Jul 06, 2018 | 91.64 | 91.70 | 91.53 | 91.61 | 3,591,686 | +0.08(+0.09%) |
Jul 05, 2018 | 91.64 | 91.48 | 91.53 | 1,884,595 | +0.01(+0.01%) | |
Jul 03, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.23(+0.25%) | |
Jul 02, 2018 | 91.44 | 91.47 | 91.26 | 91.29 | 4,381,212 | -0.06(-0.07%) |
Jun 29, 2018 | 91.41 | 91.50 | 91.34 | 91.35 | 3,053,662 | -0.07(-0.08%) |
Jun 28, 2018 | 91.50 | 91.53 | 91.35 | 91.42 | 4,158,333 | -0.09(-0.10%) |
Jun 27, 2018 | 91.39 | 91.54 | 91.32 | 91.51 | 3,416,067 | +0.35(+0.38%) |
Jun 26, 2018 | 91.14 | 91.22 | 91.08 | 91.16 | 4,346,350 | +0.04(+0.05%) |
Jun 25, 2018 | 91.09 | 91.25 | 91.08 | 91.12 | 9,102,120 | +0.12(+0.14%) |
Jun 22, 2018 | 90.86 | 91.04 | 90.85 | 90.99 | 2,592,120 | +0.02(+0.02%) |
Jun 21, 2018 | 90.88 | 91.05 | 90.88 | 90.98 | 3,007,921 | +0.24(+0.27%) |
Jun 20, 2018 | 90.99 | 91.01 | 90.73 | 90.74 | 3,432,648 | -0.29(-0.32%) |
Jun 19, 2018 | 91.06 | 91.14 | 90.97 | 91.03 | 4,682,671 | +0.24(+0.26%) |
Jun 18, 2018 | 90.86 | 90.88 | 90.72 | 90.79 | 5,163,152 | +0.04(+0.05%) |
Jun 15, 2018 | 90.98 | 90.72 | 90.74 | 6,538,294 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.56 | 90.68 | 90.49 | 90.67 | 4,069,415 | +0.29(+0.32%) |
Jun 13, 2018 | 90.52 | 90.58 | 90.15 | 90.39 | 3,697,157 | -0.11(-0.12%) |
Jun 12, 2018 | 90.42 | 90.54 | 90.41 | 90.49 | 1,868,224 | -0.05(-0.06%) |
Jun 11, 2018 | 90.48 | 90.58 | 90.46 | 90.55 | 2,104,917 | -0.09(-0.10%) |
Jun 08, 2018 | 90.66 | 90.77 | 90.61 | 90.64 | 8,239,806 | -0.12(-0.14%) |
Jun 07, 2018 | 90.38 | 91.01 | 90.35 | 90.76 | 4,937,922 | +0.38(+0.42%) |
Jun 06, 2018 | 90.50 | 90.53 | 90.33 | 90.38 | 4,388,204 | -0.37(-0.40%) |
Jun 05, 2018 | 90.75 | 90.87 | 90.65 | 90.74 | 4,831,574 | +0.23(+0.26%) |
Jun 04, 2018 | 90.74 | 90.74 | 90.51 | 90.51 | 3,514,420 | -0.32(-0.35%) |
Jun 01, 2018 | 90.76 | 90.98 | 90.69 | 90.83 | 8,855,421 | -0.34(-0.37%) |
May 31, 2018 | 91.22 | 91.37 | 91.02 | 91.17 | 5,983,637 | -0.04(-0.05%) |
May 30, 2018 | 91.22 | 91.36 | 91.05 | 91.21 | 5,073,406 | -0.39(-0.43%) |
May 29, 2018 | 91.02 | 91.78 | 90.93 | 91.61 | 12,656,311 | +0.98(+1.08%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 90.25 | 90.40 | 90.21 | 90.27 | 3,366,474 | +0.23(+0.26%) |
May 23, 2018 | 89.91 | 90.09 | 89.89 | 90.04 | 5,737,182 | +0.41(+0.46%) |
May 22, 2018 | 89.67 | 89.68 | 89.55 | 89.63 | 2,222,900 | -0.04(-0.04%) |
May 21, 2018 | 89.56 | 89.68 | 89.51 | 89.67 | 3,198,880 | +0.06(+0.07%) |
May 18, 2018 | 89.43 | 89.66 | 89.43 | 89.60 | 2,970,971 | +0.35(+0.39%) |
May 17, 2018 | 89.35 | 89.40 | 89.23 | 89.26 | 1,914,422 | -0.05(-0.06%) |
May 16, 2018 | 89.53 | 89.56 | 89.31 | 89.31 | 5,379,302 | -0.19(-0.21%) |
May 15, 2018 | 89.65 | 89.65 | 89.37 | 89.50 | 7,659,887 | -0.50(-0.55%) |
May 14, 2018 | 90.05 | 90.08 | 89.99 | 90.00 | 5,354,260 | -0.20(-0.22%) |
May 11, 2018 | 90.25 | 90.25 | 90.09 | 90.19 | 3,166,604 | +0.01(+0.01%) |
May 10, 2018 | 90.21 | 90.25 | 90.09 | 90.18 | 4,704,108 | +0.19(+0.21%) |
May 09, 2018 | 90.00 | 90.09 | 89.97 | 90.00 | 3,191,413 | -0.20(-0.23%) |
May 08, 2018 | 90.21 | 90.29 | 90.11 | 90.20 | 1,860,358 | -0.15(-0.17%) |
May 07, 2018 | 90.39 | 90.41 | 90.30 | 90.35 | 2,085,640 | -0.04(-0.05%) |
May 04, 2018 | 90.49 | 90.53 | 90.26 | 90.40 | 2,665,502 | +0.01(+0.01%) |
May 03, 2018 | 90.34 | 90.51 | 90.33 | 90.39 | 6,776,789 | +0.23(+0.26%) |
May 02, 2018 | 90.17 | 90.28 | 90.09 | 90.16 | 4,331,746 | +0.02(+0.02%) |