Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.61 | 93.81 | 93.60 | 93.75 | 16,925,488 | +0.28(+0.30%) |
Jan 30, 2019 | 93.17 | 93.48 | 93.17 | 93.47 | 7,278,945 | +0.21(+0.22%) |
Jan 29, 2019 | 93.12 | 93.29 | 93.08 | 93.26 | 7,059,071 | +0.24(+0.26%) |
Jan 28, 2019 | 93.02 | 93.13 | 92.98 | 93.02 | 8,442,710 | -0.05(-0.06%) |
Jan 25, 2019 | 93.04 | 93.09 | 92.97 | 93.07 | 3,976,669 | -0.04(-0.05%) |
Jan 24, 2019 | 93.11 | 93.21 | 93.06 | 93.12 | 8,377,549 | +0.16(+0.17%) |
Jan 23, 2019 | 92.81 | 92.99 | 92.80 | 92.96 | 3,694,065 | +0.10(+0.10%) |
Jan 22, 2019 | 92.86 | 93.02 | 92.86 | 92.86 | 7,821,702 | +0.08(+0.08%) |
Jan 18, 2019 | 92.80 | 92.90 | 92.72 | 92.78 | 6,468,420 | -0.07(-0.08%) |
Jan 17, 2019 | 92.94 | 92.94 | 92.77 | 92.85 | 6,358,004 | -0.07(-0.08%) |
Jan 16, 2019 | 92.77 | 92.93 | 92.75 | 92.92 | 4,593,830 | +0.08(+0.08%) |
Jan 15, 2019 | 92.95 | 92.96 | 92.77 | 92.84 | 4,229,765 | +0.02(+0.02%) |
Jan 14, 2019 | 92.98 | 93.01 | 92.83 | 92.83 | 8,647,385 | -0.13(-0.14%) |
Jan 11, 2019 | 92.98 | 93.05 | 92.91 | 92.96 | 6,601,036 | +0.13(+0.14%) |
Jan 10, 2019 | 92.93 | 92.97 | 92.77 | 92.83 | 4,049,053 | -0.10(-0.11%) |
Jan 09, 2019 | 92.84 | 92.98 | 92.83 | 92.93 | 6,256,126 | +0.08(+0.08%) |
Jan 08, 2019 | 92.83 | 92.94 | 92.81 | 92.85 | 5,038,278 | -0.07(-0.08%) |
Jan 07, 2019 | 93.11 | 93.17 | 92.88 | 92.92 | 8,520,588 | -0.16(-0.17%) |
Jan 04, 2019 | 93.05 | 93.11 | 92.96 | 93.08 | 9,340,369 | -0.28(-0.30%) |
Jan 03, 2019 | 92.98 | 93.42 | 92.98 | 93.36 | 7,446,978 | +0.38(+0.41%) |
Jan 02, 2019 | 92.96 | 93.01 | 92.89 | 92.98 | 12,838,422 | +0.07(+0.08%) |
Dec 31, 2018 | 92.58 | 92.92 | 92.57 | 92.91 | 11,085,821 | +0.24(+0.25%) |
Dec 28, 2018 | 92.45 | 92.67 | 92.43 | 92.67 | 8,045,952 | +0.34(+0.37%) |
Dec 27, 2018 | 92.43 | 92.53 | 92.28 | 92.33 | 12,106,569 | +0.15(+0.16%) |
Dec 26, 2018 | 92.41 | 92.48 | 92.16 | 92.18 | 9,865,367 | -0.17(-0.19%) |
Dec 24, 2018 | 92.43 | 92.48 | 92.31 | 92.36 | 8,248,143 | +0.06(+0.07%) |
Dec 21, 2018 | 92.43 | 92.44 | 92.27 | 92.30 | 11,899,059 | -0.04(-0.05%) |
Dec 20, 2018 | 92.57 | 92.58 | 92.31 | 92.34 | 8,820,152 | -0.09(-0.09%) |
Dec 19, 2018 | 92.37 | 92.63 | 92.30 | 92.43 | 8,327,057 | +0.09(+0.09%) |
Dec 18, 2018 | 92.16 | 92.34 | 92.16 | 92.34 | 7,594,963 | +0.27(+0.29%) |
Dec 17, 2018 | 92.00 | 92.10 | 91.96 | 92.07 | 8,763,487 | +0.16(+0.17%) |
Dec 14, 2018 | 92.02 | 92.02 | 91.91 | 91.91 | 7,195,282 | +0.03(+0.03%) |
Dec 13, 2018 | 91.94 | 91.99 | 91.89 | 91.89 | 6,618,221 | +0.03(+0.03%) |
Dec 12, 2018 | 91.84 | 91.92 | 91.83 | 91.86 | 9,290,079 | -0.07(-0.08%) |
Dec 11, 2018 | 91.97 | 92.05 | 91.87 | 91.93 | 9,286,384 | +0.03(+0.03%) |
Dec 10, 2018 | 91.90 | 91.97 | 91.80 | 91.90 | 7,001,241 | +0.06(+0.07%) |
Dec 07, 2018 | 91.76 | 91.90 | 91.67 | 91.84 | 6,248,008 | +0.12(+0.13%) |
Dec 06, 2018 | 91.68 | 91.89 | 91.67 | 91.72 | 8,495,097 | +0.23(+0.25%) |
Dec 04, 2018 | 91.41 | 91.67 | 91.37 | 91.49 | 6,161,757 | +0.24(+0.27%) |
Dec 03, 2018 | 91.15 | 91.30 | 91.10 | 91.25 | 16,122,324 | +0.15(+0.16%) |
Nov 30, 2018 | 91.14 | 91.17 | 91.05 | 91.10 | 7,052,777 | -0.03(-0.03%) |
Nov 29, 2018 | 91.14 | 91.20 | 91.07 | 91.13 | 6,301,513 | +0.04(+0.05%) |
Nov 28, 2018 | 90.88 | 91.13 | 90.83 | 91.08 | 9,801,604 | +0.17(+0.19%) |
Nov 27, 2018 | 90.84 | 90.98 | 90.84 | 90.91 | 4,728,925 | +0.03(+0.03%) |
Nov 26, 2018 | 90.92 | 90.92 | 90.85 | 90.88 | 4,764,935 | -0.02(-0.02%) |
Nov 23, 2018 | 91.07 | 91.07 | 90.90 | 90.90 | 1,917,749 | -0.03(-0.03%) |
Nov 21, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 90.92 | 90.96 | 90.87 | 90.87 | 3,641,064 | -0.03(-0.04%) |
Nov 19, 2018 | 90.87 | 90.97 | 90.87 | 90.90 | 5,379,980 | -0.01(-0.01%) |
Nov 16, 2018 | 90.81 | 90.95 | 90.78 | 90.91 | 3,836,650 | +0.15(+0.16%) |
Nov 15, 2018 | 90.75 | 90.78 | 90.61 | 90.76 | 4,445,276 | +0.11(+0.12%) |
Nov 14, 2018 | 90.53 | 90.77 | 90.51 | 90.65 | 3,909,562 | +0.01(+0.01%) |
Nov 13, 2018 | 90.60 | 90.66 | 90.52 | 90.64 | 3,427,421 | +0.03(+0.04%) |
Nov 12, 2018 | 90.61 | 90.64 | 90.55 | 90.61 | 3,200,171 | +0.15(+0.16%) |
Nov 09, 2018 | 90.40 | 90.55 | 90.40 | 90.46 | 3,340,692 | +0.11(+0.12%) |
Nov 08, 2018 | 90.50 | 90.53 | 90.34 | 90.35 | 4,016,981 | -0.17(-0.18%) |
Nov 07, 2018 | 90.55 | 90.65 | 90.46 | 90.51 | 5,384,640 | +0.08(+0.09%) |
Nov 06, 2018 | 90.41 | 90.48 | 90.39 | 90.43 | 3,016,117 | +0.01(+0.01%) |
Nov 05, 2018 | 90.46 | 90.48 | 90.40 | 90.42 | 3,928,742 | +0.06(+0.07%) |
Nov 02, 2018 | 90.55 | 90.59 | 90.28 | 90.36 | 5,170,832 | -0.27(-0.30%) |
Nov 01, 2018 | 90.53 | 90.69 | 90.52 | 90.63 | 9,116,732 | +0.01(+0.01%) |
Oct 31, 2018 | 90.55 | 90.72 | 90.55 | 90.63 | 17,173,188 | -0.04(-0.05%) |
Oct 30, 2018 | 90.70 | 90.79 | 90.67 | 90.67 | 2,945,148 | -0.13(-0.14%) |
Oct 29, 2018 | 90.86 | 90.89 | 90.74 | 90.80 | 5,857,084 | -0.10(-0.10%) |
Oct 26, 2018 | 90.88 | 91.03 | 90.87 | 90.90 | 6,706,803 | +0.21(+0.23%) |
Oct 25, 2018 | 90.73 | 90.78 | 90.64 | 90.69 | 9,567,521 | -0.08(-0.09%) |
Oct 24, 2018 | 90.71 | 90.82 | 90.70 | 90.77 | 5,153,086 | +0.23(+0.26%) |
Oct 23, 2018 | 90.70 | 90.76 | 90.53 | 90.53 | 4,067,350 | +0.11(+0.12%) |
Oct 22, 2018 | 90.52 | 90.57 | 90.41 | 90.42 | 3,239,826 | -0.02(-0.02%) |
Oct 19, 2018 | 90.52 | 90.59 | 90.41 | 90.44 | 3,445,843 | -0.08(-0.09%) |
Oct 18, 2018 | 90.45 | 90.65 | 90.44 | 90.51 | 3,644,760 | -0.06(-0.07%) |
Oct 17, 2018 | 90.73 | 90.78 | 90.57 | 90.57 | 3,282,484 | -0.18(-0.20%) |
Oct 16, 2018 | 90.71 | 90.76 | 90.62 | 90.76 | 6,636,100 | +0.05(+0.06%) |
Oct 15, 2018 | 90.75 | 90.79 | 90.66 | 90.70 | 3,517,329 | -0.06(-0.07%) |
Oct 12, 2018 | 90.73 | 90.87 | 90.70 | 90.77 | 5,790,466 | +0.03(+0.03%) |
Oct 11, 2018 | 90.63 | 90.86 | 90.56 | 90.74 | 8,140,738 | +0.27(+0.30%) |
Oct 10, 2018 | 90.41 | 90.51 | 90.32 | 90.47 | 4,425,692 | -0.03(-0.03%) |
Oct 09, 2018 | 90.45 | 90.56 | 90.39 | 90.50 | 25,277,958 | +0.13(+0.14%) |
Oct 08, 2018 | 90.44 | 90.46 | 90.37 | 90.37 | 2,617,401 | -0.03(-0.04%) |
Oct 05, 2018 | 90.51 | 90.53 | 90.28 | 90.40 | 3,993,683 | -0.20(-0.22%) |
Oct 04, 2018 | 90.68 | 90.74 | 90.52 | 90.60 | 6,079,905 | -0.26(-0.29%) |
Oct 03, 2018 | 91.17 | 91.19 | 90.77 | 90.86 | 2,931,913 | -0.43(-0.47%) |
Oct 02, 2018 | 91.26 | 91.38 | 91.20 | 91.29 | 7,977,667 | +0.10(+0.11%) |
Oct 01, 2018 | 91.29 | 91.29 | 91.16 | 91.19 | 4,060,492 | -0.02(-0.03%) |
Sep 28, 2018 | 91.36 | 91.38 | 91.21 | 91.21 | 5,649,864 | -0.10(-0.10%) |
Sep 27, 2018 | 91.20 | 91.32 | 91.20 | 91.31 | 2,924,681 | +0.06(+0.07%) |
Sep 26, 2018 | 91.08 | 91.28 | 91.05 | 91.25 | 3,368,771 | +0.22(+0.24%) |
Sep 25, 2018 | 90.98 | 91.03 | 90.92 | 91.03 | 2,382,378 | -0.04(-0.05%) |
Sep 24, 2018 | 91.05 | 91.16 | 91.03 | 91.08 | 2,192,184 | -0.09(-0.09%) |
Sep 21, 2018 | 91.06 | 91.17 | 91.04 | 91.16 | 3,230,460 | +0.07(+0.08%) |
Sep 20, 2018 | 90.96 | 91.15 | 90.96 | 91.09 | 3,352,494 | +0.12(+0.13%) |
Sep 19, 2018 | 91.13 | 91.14 | 90.96 | 90.97 | 3,124,199 | -0.17(-0.19%) |
Sep 18, 2018 | 91.27 | 91.28 | 91.10 | 91.15 | 2,552,012 | -0.20(-0.22%) |
Sep 17, 2018 | 91.33 | 91.44 | 91.28 | 91.34 | 6,619,032 | +0.00(+0.00%) |
Sep 14, 2018 | 91.39 | 91.45 | 91.34 | 91.34 | 3,115,702 | -0.17(-0.19%) |
Sep 13, 2018 | 91.59 | 91.63 | 91.50 | 91.52 | 2,637,798 | +0.06(+0.07%) |
Sep 12, 2018 | 91.47 | 91.53 | 91.46 | 91.46 | 4,822,772 | +0.06(+0.07%) |
Sep 11, 2018 | 91.44 | 91.49 | 91.37 | 91.40 | 5,690,448 | -0.16(-0.17%) |
Sep 10, 2018 | 91.50 | 91.59 | 91.50 | 91.55 | 3,824,128 | +0.09(+0.09%) |
Sep 07, 2018 | 91.56 | 91.58 | 91.47 | 91.47 | 2,975,031 | -0.33(-0.36%) |
Sep 06, 2018 | 91.71 | 91.86 | 91.71 | 91.79 | 2,601,120 | +0.16(+0.17%) |
Sep 05, 2018 | 91.67 | 91.69 | 91.59 | 91.64 | 3,225,635 | -0.04(-0.05%) |
Sep 04, 2018 | 91.65 | 91.73 | 91.61 | 91.68 | 3,660,224 | -0.10(-0.11%) |
Aug 31, 2018 | 91.78 | 91.78 | 91.78 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 91.83 | 91.86 | 91.76 | 91.79 | 3,249,971 | +0.04(+0.05%) |
Aug 29, 2018 | 91.76 | 91.78 | 91.68 | 91.75 | 3,237,435 | -0.02(-0.02%) |
Aug 28, 2018 | 91.82 | 91.85 | 91.74 | 91.77 | 2,965,715 | -0.17(-0.19%) |
Aug 27, 2018 | 91.94 | 92.00 | 91.91 | 91.94 | 3,748,820 | -0.12(-0.13%) |
Aug 24, 2018 | 91.86 | 92.06 | 91.85 | 92.06 | 4,231,226 | +0.10(+0.11%) |
Aug 23, 2018 | 92.01 | 92.04 | 91.96 | 91.96 | 1,818,616 | -0.05(-0.06%) |
Aug 22, 2018 | 92.00 | 92.04 | 91.92 | 92.01 | 2,538,969 | +0.08(+0.08%) |
Aug 21, 2018 | 91.93 | 91.96 | 91.87 | 91.93 | 3,286,767 | -0.08(-0.08%) |
Aug 20, 2018 | 91.94 | 92.02 | 91.89 | 92.01 | 2,730,923 | +0.18(+0.20%) |
Aug 17, 2018 | 91.80 | 91.90 | 91.76 | 91.83 | 2,401,165 | +0.05(+0.06%) |
Aug 16, 2018 | 91.76 | 91.79 | 91.64 | 91.77 | 3,081,817 | +0.05(+0.06%) |
Aug 15, 2018 | 91.68 | 91.81 | 91.64 | 91.72 | 5,394,188 | +0.13(+0.14%) |
Aug 14, 2018 | 91.69 | 91.71 | 91.57 | 91.59 | 7,057,578 | -0.09(-0.09%) |
Aug 13, 2018 | 91.57 | 91.69 | 91.56 | 91.68 | 3,230,288 | +0.05(+0.06%) |
Aug 10, 2018 | 91.52 | 91.74 | 91.52 | 91.63 | 4,795,374 | +0.20(+0.22%) |
Aug 09, 2018 | 91.40 | 91.46 | 91.37 | 91.43 | 2,766,740 | +0.13(+0.14%) |
Aug 08, 2018 | 91.28 | 91.35 | 91.26 | 91.30 | 2,246,304 | +0.00(+0.00%) |
Aug 07, 2018 | 91.40 | 91.40 | 91.28 | 91.30 | 2,936,414 | -0.16(-0.18%) |
Aug 06, 2018 | 91.46 | 91.52 | 91.43 | 91.46 | 4,776,620 | +0.06(+0.07%) |
Aug 03, 2018 | 91.27 | 91.41 | 91.27 | 91.40 | 2,948,038 | +0.20(+0.22%) |
Aug 02, 2018 | 91.22 | 91.22 | 91.13 | 91.20 | 4,257,081 | +0.03(+0.04%) |
Aug 01, 2018 | 91.04 | 91.22 | 91.01 | 91.17 | 5,256,642 | -0.09(-0.10%) |
Jul 31, 2018 | 91.31 | 91.36 | 91.26 | 91.26 | 6,889,214 | +0.08(+0.08%) |
Jul 30, 2018 | 91.16 | 91.26 | 91.14 | 91.19 | 6,412,866 | -0.09(-0.10%) |
Jul 27, 2018 | 91.32 | 91.35 | 91.25 | 91.28 | 3,064,976 | +0.07(+0.08%) |
Jul 26, 2018 | 91.30 | 91.34 | 91.17 | 91.21 | 2,608,983 | -0.05(-0.06%) |
Jul 25, 2018 | 91.32 | 91.36 | 91.17 | 91.26 | 3,856,249 | +0.01(+0.01%) |
Jul 24, 2018 | 91.14 | 91.27 | 91.13 | 91.26 | 4,172,365 | +0.13(+0.14%) |
Jul 23, 2018 | 91.36 | 91.37 | 91.11 | 91.13 | 2,148,352 | -0.32(-0.35%) |
Jul 20, 2018 | 91.54 | 91.59 | 91.38 | 91.44 | 3,514,955 | -0.18(-0.20%) |
Jul 19, 2018 | 91.51 | 91.68 | 91.48 | 91.63 | 2,513,956 | +0.14(+0.15%) |
Jul 18, 2018 | 91.52 | 91.54 | 91.44 | 91.49 | 2,046,338 | -0.03(-0.03%) |
Jul 17, 2018 | 91.56 | 91.60 | 91.46 | 91.51 | 3,444,634 | -0.03(-0.04%) |
Jul 16, 2018 | 91.51 | 91.56 | 91.42 | 91.55 | 2,459,631 | -0.10(-0.11%) |
Jul 13, 2018 | 91.59 | 91.66 | 91.59 | 91.65 | 2,598,021 | +0.09(+0.09%) |
Jul 12, 2018 | 91.44 | 91.57 | 91.44 | 91.57 | 2,493,674 | +0.11(+0.12%) |
Jul 11, 2018 | 91.50 | 91.51 | 91.40 | 91.45 | 6,258,022 | +0.03(+0.04%) |
Jul 10, 2018 | 91.45 | 91.47 | 91.38 | 91.42 | 2,893,352 | -0.07(-0.08%) |
Jul 09, 2018 | 91.46 | 91.51 | 91.43 | 91.49 | 2,238,294 | -0.09(-0.09%) |
Jul 06, 2018 | 91.57 | 91.60 | 91.49 | 91.57 | 3,019,949 | +0.09(+0.10%) |
Jul 05, 2018 | 91.40 | 91.51 | 91.39 | 91.48 | 3,184,089 | +0.09(+0.09%) |
Jul 03, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.19(+0.21%) | |
Jul 02, 2018 | 91.30 | 91.32 | 91.20 | 91.20 | 8,320,674 | -0.09(-0.10%) |
Jun 29, 2018 | 91.27 | 91.38 | 91.23 | 91.29 | 8,289,053 | +0.08(+0.08%) |
Jun 28, 2018 | 91.26 | 91.27 | 91.15 | 91.21 | 2,095,073 | -0.01(-0.01%) |
Jun 27, 2018 | 91.21 | 91.28 | 91.15 | 91.22 | 3,495,428 | +0.16(+0.18%) |
Jun 26, 2018 | 91.01 | 91.06 | 90.96 | 91.06 | 3,103,979 | +0.15(+0.16%) |
Jun 25, 2018 | 90.97 | 91.05 | 90.90 | 90.91 | 6,432,084 | -0.05(-0.06%) |
Jun 22, 2018 | 90.86 | 90.96 | 90.84 | 90.96 | 2,279,388 | +0.09(+0.09%) |
Jun 21, 2018 | 90.91 | 90.98 | 90.85 | 90.88 | 3,372,209 | +0.03(+0.03%) |
Jun 20, 2018 | 91.07 | 91.07 | 90.84 | 90.85 | 2,799,364 | -0.17(-0.19%) |
Jun 19, 2018 | 91.06 | 91.11 | 91.00 | 91.02 | 2,543,831 | +0.09(+0.10%) |
Jun 18, 2018 | 90.96 | 90.96 | 90.84 | 90.93 | 2,747,768 | +0.02(+0.02%) |
Jun 15, 2018 | 91.09 | 90.90 | 90.91 | 2,750,631 | +0.03(+0.04%) | |
Jun 14, 2018 | 90.80 | 90.90 | 90.75 | 90.88 | 5,461,682 | +0.23(+0.26%) |
Jun 13, 2018 | 90.74 | 90.80 | 90.48 | 90.65 | 4,224,493 | -0.09(-0.09%) |
Jun 12, 2018 | 90.64 | 90.75 | 90.64 | 90.73 | 4,130,329 | +0.03(+0.03%) |
Jun 11, 2018 | 90.72 | 90.79 | 90.65 | 90.71 | 5,043,743 | -0.09(-0.10%) |
Jun 08, 2018 | 90.80 | 90.93 | 90.79 | 90.80 | 3,979,271 | -0.13(-0.14%) |
Jun 07, 2018 | 90.71 | 91.12 | 90.69 | 90.93 | 3,173,392 | +0.20(+0.22%) |
Jun 06, 2018 | 90.66 | 90.73 | 3,151,285 | -0.21(-0.23%) | ||
Jun 05, 2018 | 91.01 | 91.05 | 90.89 | 90.94 | 2,152,602 | +0.07(+0.08%) |
Jun 04, 2018 | 91.02 | 91.02 | 90.84 | 90.87 | 4,994,031 | -0.21(-0.24%) |
Jun 01, 2018 | 90.97 | 91.13 | 90.94 | 91.08 | 7,228,598 | -0.11(-0.12%) |
May 31, 2018 | 91.25 | 91.38 | 91.14 | 91.20 | 6,020,546 | -0.08(-0.08%) |
May 30, 2018 | 91.27 | 91.38 | 91.15 | 91.27 | 3,686,731 | -0.23(-0.25%) |
May 29, 2018 | 91.12 | 91.66 | 91.08 | 91.51 | 4,079,150 | +0.60(+0.66%) |
May 25, 2018 | 90.91 | 90.91 | 90.91 | 0 | +0.20(+0.22%) | |
May 24, 2018 | 90.65 | 90.77 | 90.65 | 90.71 | 3,389,195 | +0.25(+0.27%) |
May 23, 2018 | 90.37 | 90.50 | 90.36 | 90.46 | 7,076,398 | +0.25(+0.28%) |
May 22, 2018 | 90.22 | 90.26 | 90.19 | 90.21 | 2,622,326 | +0.00(+0.00%) |
May 21, 2018 | 90.19 | 90.26 | 90.15 | 90.21 | 2,278,979 | +0.01(+0.01%) |
May 18, 2018 | 90.08 | 90.22 | 90.08 | 90.20 | 2,511,138 | +0.23(+0.26%) |
May 17, 2018 | 90.11 | 90.13 | 89.95 | 89.97 | 3,255,784 | -0.12(-0.13%) |
May 16, 2018 | 90.25 | 90.31 | 90.07 | 90.09 | 2,892,153 | -0.10(-0.11%) |
May 15, 2018 | 90.37 | 90.37 | 90.11 | 90.19 | 2,529,024 | -0.40(-0.44%) |
May 14, 2018 | 90.62 | 90.67 | 90.58 | 90.60 | 2,548,942 | -0.09(-0.09%) |
May 11, 2018 | 90.72 | 90.72 | 90.60 | 90.68 | 2,374,513 | +0.04(+0.05%) |
May 10, 2018 | 90.59 | 90.65 | 90.54 | 90.64 | 2,447,637 | +0.21(+0.23%) |
May 09, 2018 | 90.43 | 90.49 | 90.39 | 90.43 | 2,927,155 | -0.10(-0.11%) |
May 08, 2018 | 90.51 | 90.59 | 90.46 | 90.54 | 3,025,457 | -0.10(-0.11%) |
May 07, 2018 | 90.70 | 90.70 | 90.61 | 90.64 | 1,790,350 | -0.04(-0.05%) |
May 04, 2018 | 90.73 | 90.74 | 90.55 | 90.68 | 2,704,895 | +0.06(+0.07%) |
May 03, 2018 | 90.65 | 90.76 | 90.61 | 90.62 | 5,252,261 | +0.10(+0.11%) |
May 02, 2018 | 90.55 | 90.61 | 90.48 | 90.52 | 2,989,330 | +0.00(+0.00%) |
May 01, 2018 | 90.57 | 90.62 | 90.47 | 90.52 | 3,533,666 | -0.08(-0.08%) |
Apr 30, 2018 | 90.61 | 90.70 | 90.59 | 90.60 | 5,490,422 | +0.02(+0.02%) |
Apr 27, 2018 | 90.56 | 90.63 | 90.55 | 90.58 | 4,453,535 | +0.11(+0.12%) |
Apr 26, 2018 | 90.45 | 90.51 | 90.39 | 90.47 | 5,698,420 | +0.15(+0.17%) |
Apr 25, 2018 | 90.36 | 90.38 | 90.26 | 90.32 | 4,428,447 | -0.12(-0.13%) |
Apr 24, 2018 | 90.47 | 90.53 | 90.41 | 90.43 | 4,027,560 | -0.12(-0.13%) |
Apr 23, 2018 | 90.58 | 90.61 | 90.51 | 90.55 | 3,066,376 | -0.04(-0.05%) |
Apr 20, 2018 | 90.73 | 90.80 | 90.60 | 90.60 | 3,236,293 | -0.25(-0.27%) |
Apr 19, 2018 | 90.89 | 90.93 | 90.80 | 90.85 | 12,852,667 | -0.22(-0.24%) |
Apr 18, 2018 | 91.23 | 91.24 | 91.06 | 91.07 | 2,611,091 | -0.26(-0.28%) |
Apr 17, 2018 | 91.29 | 91.36 | 91.24 | 91.32 | 2,764,738 | +0.03(+0.03%) |
Apr 16, 2018 | 91.14 | 91.32 | 91.12 | 91.30 | 4,517,230 | +0.02(+0.02%) |
Apr 13, 2018 | 91.19 | 91.32 | 91.17 | 91.28 | 3,234,899 | +0.03(+0.03%) |
Apr 12, 2018 | 91.38 | 91.39 | 91.25 | 91.26 | 4,561,847 | -0.21(-0.22%) |
Apr 11, 2018 | 91.49 | 91.50 | 91.39 | 91.46 | 10,060,878 | +0.08(+0.08%) |
Apr 10, 2018 | 91.41 | 91.44 | 91.31 | 91.38 | 3,457,939 | -0.07(-0.07%) |
Apr 09, 2018 | 91.31 | 91.45 | 91.26 | 91.45 | 4,383,419 | +0.08(+0.08%) |
Apr 06, 2018 | 91.36 | 91.43 | 91.27 | 91.38 | 3,293,332 | +0.21(+0.22%) |
Apr 05, 2018 | 91.20 | 91.25 | 91.14 | 91.17 | 3,033,205 | -0.13(-0.14%) |
Apr 04, 2018 | 91.37 | 91.39 | 91.27 | 91.30 | 7,255,093 | +0.03(+0.04%) |
Apr 03, 2018 | 91.30 | 91.34 | 91.23 | 91.26 | 11,601,962 | -0.10(-0.11%) |
Apr 02, 2018 | 91.37 | 91.49 | 91.30 | 91.37 | 8,518,003 | -0.09(-0.10%) |
Mar 29, 2018 | 91.46 | 91.46 | 91.46 | 0 | +0.26(+0.29%) | |
Mar 28, 2018 | 91.29 | 91.33 | 91.14 | 91.19 | 6,587,155 | +0.05(+0.06%) |
Mar 27, 2018 | 90.93 | 91.20 | 90.91 | 91.14 | 5,321,189 | +0.26(+0.29%) |
Mar 26, 2018 | 90.94 | 91.00 | 90.79 | 90.88 | 5,331,606 | -0.03(-0.04%) |
Mar 23, 2018 | 90.78 | 90.99 | 90.78 | 90.91 | 4,243,581 | +0.00(+0.00%) |
Mar 22, 2018 | 90.96 | 91.07 | 90.81 | 90.91 | 3,910,175 | +0.17(+0.19%) |
Mar 21, 2018 | 90.66 | 90.80 | 90.46 | 90.74 | 3,511,484 | -0.01(-0.01%) |
Mar 20, 2018 | 90.77 | 90.83 | 90.73 | 90.75 | 3,518,887 | -0.15(-0.16%) |
Mar 19, 2018 | 90.87 | 91.02 | 90.84 | 90.89 | 2,654,121 | -0.09(-0.10%) |
Mar 16, 2018 | 90.92 | 91.01 | 90.90 | 90.99 | 2,993,446 | -0.05(-0.06%) |
Mar 15, 2018 | 91.01 | 91.08 | 90.94 | 91.04 | 3,571,357 | +0.01(+0.01%) |
Mar 14, 2018 | 90.85 | 91.11 | 90.84 | 91.03 | 3,666,326 | +0.15(+0.17%) |
Mar 13, 2018 | 90.89 | 90.90 | 90.78 | 90.88 | 3,198,489 | +0.12(+0.13%) |
Mar 12, 2018 | 90.76 | 90.81 | 90.71 | 90.76 | 4,866,073 | +0.05(+0.06%) |
Mar 09, 2018 | 90.76 | 90.78 | 90.65 | 90.71 | 4,303,053 | -0.17(-0.19%) |
Mar 08, 2018 | 90.75 | 90.93 | 90.75 | 90.88 | 2,809,974 | +0.14(+0.16%) |
Mar 07, 2018 | 90.86 | 90.71 | 90.73 | 4,044,203 | -0.02(-0.02%) | |
Mar 06, 2018 | 90.78 | 90.87 | 90.72 | 90.75 | 2,265,764 | +0.02(+0.02%) |
Mar 05, 2018 | 90.90 | 90.95 | 90.63 | 90.73 | 3,878,303 | -0.05(-0.06%) |
Mar 02, 2018 | 90.79 | 90.86 | 90.70 | 90.78 | 4,359,222 | -0.14(-0.16%) |
Mar 01, 2018 | 90.85 | 91.01 | 90.72 | 90.93 | 8,602,163 | +0.08(+0.09%) |
Feb 28, 2018 | 90.69 | 90.85 | 90.65 | 90.85 | 11,299,091 | +0.25(+0.27%) |
Feb 27, 2018 | 90.86 | 90.89 | 90.52 | 90.60 | 6,704,498 | -0.20(-0.22%) |
Feb 26, 2018 | 90.94 | 91.00 | 90.78 | 90.80 | 5,426,577 | +0.07(+0.07%) |
Feb 23, 2018 | 90.71 | 90.84 | 90.67 | 90.73 | 2,818,442 | +0.23(+0.25%) |
Feb 22, 2018 | 90.50 | 90.50 | 2,920,968 | +0.01(+0.01%) | ||
Feb 21, 2018 | 90.85 | 90.87 | 90.41 | 90.49 | 3,788,819 | -0.29(-0.32%) |
Feb 20, 2018 | 90.78 | 90.80 | 90.68 | 90.78 | 3,416,902 | -0.09(-0.10%) |
Feb 16, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.67 | 90.81 | 90.66 | 90.69 | 3,383,451 | +0.11(+0.12%) |
Feb 14, 2018 | 90.68 | 90.75 | 90.54 | 90.58 | 5,073,615 | -0.31(-0.34%) |
Feb 13, 2018 | 90.86 | 90.97 | 90.79 | 90.89 | 5,002,149 | +0.03(+0.03%) |
Feb 12, 2018 | 90.82 | 91.00 | 90.76 | 90.86 | 6,371,583 | +0.03(+0.03%) |
Feb 09, 2018 | 90.81 | 91.10 | 90.79 | 90.84 | 6,964,745 | -0.12(-0.13%) |
Feb 08, 2018 | 90.91 | 91.12 | 90.85 | 90.96 | 5,595,810 | -0.15(-0.17%) |
Feb 07, 2018 | 91.41 | 91.41 | 91.06 | 91.11 | 4,836,946 | -0.20(-0.22%) |
Feb 06, 2018 | 91.43 | 91.52 | 91.29 | 91.32 | 7,088,452 | -0.14(-0.15%) |
Feb 05, 2018 | 91.15 | 91.73 | 91.04 | 91.45 | 7,041,822 | +0.24(+0.26%) |
Feb 02, 2018 | 91.26 | 91.34 | 91.13 | 91.21 | 5,616,915 | -0.27(-0.30%) |