Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.82 | 96.93 | 96.82 | 96.91 | 1,308,170 | +0.21(+0.22%) |
Jan 30, 2019 | 96.63 | 96.70 | 96.59 | 96.70 | 765,438 | +0.08(+0.08%) |
Jan 29, 2019 | 96.55 | 96.66 | 96.54 | 96.62 | 753,139 | +0.13(+0.14%) |
Jan 28, 2019 | 96.56 | 96.57 | 96.47 | 96.49 | 1,755,236 | -0.01(-0.01%) |
Jan 25, 2019 | 96.46 | 96.54 | 96.46 | 96.50 | 1,425,365 | +0.00(+0.00%) |
Jan 24, 2019 | 96.59 | 96.59 | 96.48 | 96.50 | 1,121,495 | +0.00(+0.00%) |
Jan 23, 2019 | 96.45 | 96.54 | 96.40 | 96.50 | 2,949,631 | +0.01(+0.01%) |
Jan 22, 2019 | 96.60 | 96.62 | 96.46 | 96.49 | 2,900,762 | +0.00(+0.00%) |
Jan 18, 2019 | 96.67 | 96.67 | 96.44 | 96.49 | 1,777,387 | -0.12(-0.12%) |
Jan 17, 2019 | 96.55 | 96.65 | 96.49 | 96.60 | 1,601,666 | +0.00(+0.00%) |
Jan 16, 2019 | 96.58 | 96.64 | 96.49 | 96.60 | 1,334,515 | +0.07(+0.07%) |
Jan 15, 2019 | 96.61 | 96.61 | 96.51 | 96.53 | 1,463,002 | +0.01(+0.01%) |
Jan 14, 2019 | 96.59 | 96.67 | 96.50 | 96.52 | 2,391,831 | +0.07(+0.07%) |
Jan 11, 2019 | 96.64 | 96.64 | 96.41 | 96.45 | 2,094,737 | +0.01(+0.01%) |
Jan 10, 2019 | 96.53 | 96.53 | 96.32 | 96.44 | 1,154,579 | +0.09(+0.09%) |
Jan 09, 2019 | 96.55 | 96.55 | 96.26 | 96.36 | 1,287,679 | -0.11(-0.11%) |
Jan 08, 2019 | 96.62 | 96.67 | 96.45 | 96.46 | 1,041,303 | -0.07(-0.07%) |
Jan 07, 2019 | 96.74 | 96.78 | 96.53 | 96.53 | 1,876,921 | -0.01(-0.01%) |
Jan 04, 2019 | 96.57 | 96.57 | 96.40 | 96.54 | 2,139,573 | -0.26(-0.27%) |
Jan 03, 2019 | 96.51 | 96.80 | 96.49 | 96.80 | 1,203,382 | +0.27(+0.28%) |
Jan 02, 2019 | 96.51 | 96.59 | 96.34 | 96.52 | 3,769,573 | -0.03(-0.03%) |
Dec 31, 2018 | 96.50 | 96.55 | 96.44 | 96.55 | 2,165,774 | +0.09(+0.09%) |
Dec 28, 2018 | 96.44 | 96.50 | 96.36 | 96.46 | 2,189,152 | +0.07(+0.07%) |
Dec 27, 2018 | 96.34 | 96.51 | 96.32 | 96.39 | 1,819,382 | +0.20(+0.21%) |
Dec 26, 2018 | 96.32 | 96.40 | 96.17 | 96.19 | 2,393,637 | -0.22(-0.23%) |
Dec 24, 2018 | 96.28 | 96.41 | 96.24 | 96.41 | 1,049,401 | +0.16(+0.17%) |
Dec 21, 2018 | 96.22 | 96.33 | 96.17 | 96.25 | 2,555,290 | +0.04(+0.04%) |
Dec 20, 2018 | 96.28 | 96.29 | 96.17 | 96.21 | 3,279,067 | +0.03(+0.03%) |
Dec 19, 2018 | 96.04 | 96.20 | 95.97 | 96.19 | 3,403,564 | +0.21(+0.22%) |
Dec 18, 2018 | 95.86 | 95.99 | 95.83 | 95.97 | 1,935,859 | +0.17(+0.18%) |
Dec 17, 2018 | 95.74 | 95.82 | 95.73 | 95.81 | 2,865,437 | +0.04(+0.05%) |
Dec 14, 2018 | 95.78 | 95.84 | 95.72 | 95.76 | 2,073,756 | -0.03(-0.03%) |
Dec 13, 2018 | 95.84 | 95.86 | 95.77 | 95.79 | 3,154,451 | +0.01(+0.01%) |
Dec 12, 2018 | 95.77 | 95.83 | 95.70 | 95.78 | 2,033,668 | -0.06(-0.06%) |
Dec 11, 2018 | 95.88 | 95.91 | 95.76 | 95.84 | 1,859,047 | -0.10(-0.10%) |
Dec 10, 2018 | 95.84 | 96.01 | 95.84 | 95.94 | 1,756,807 | -0.04(-0.04%) |
Dec 07, 2018 | 95.79 | 95.99 | 95.76 | 95.97 | 2,663,574 | +0.15(+0.16%) |
Dec 06, 2018 | 95.81 | 95.97 | 95.78 | 95.82 | 2,618,658 | +0.18(+0.18%) |
Dec 04, 2018 | 95.52 | 95.69 | 95.46 | 95.65 | 2,462,819 | +0.34(+0.35%) |
Dec 03, 2018 | 95.26 | 95.32 | 95.14 | 95.31 | 2,221,043 | +0.04(+0.05%) |
Nov 30, 2018 | 95.21 | 95.30 | 95.15 | 95.27 | 1,758,156 | +0.20(+0.21%) |
Nov 29, 2018 | 95.03 | 95.16 | 95.02 | 95.06 | 1,542,894 | +0.09(+0.09%) |
Nov 28, 2018 | 94.88 | 95.00 | 94.83 | 94.98 | 3,306,630 | +0.11(+0.11%) |
Nov 27, 2018 | 94.83 | 94.93 | 94.79 | 94.87 | 1,310,147 | +0.04(+0.05%) |
Nov 26, 2018 | 94.82 | 94.83 | 94.75 | 94.83 | 1,203,939 | -0.04(-0.04%) |
Nov 23, 2018 | 94.88 | 94.91 | 94.83 | 94.86 | 738,849 | +0.09(+0.09%) |
Nov 21, 2018 | 94.77 | 94.77 | 94.77 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 94.74 | 94.84 | 94.71 | 94.79 | 1,454,572 | +0.11(+0.12%) |
Nov 19, 2018 | 94.61 | 94.73 | 94.61 | 94.68 | 1,525,839 | +0.01(+0.01%) |
Nov 16, 2018 | 94.62 | 94.69 | 94.54 | 94.67 | 838,081 | +0.11(+0.12%) |
Nov 15, 2018 | 94.56 | 94.62 | 94.45 | 94.55 | 1,954,316 | +0.06(+0.07%) |
Nov 14, 2018 | 94.35 | 94.61 | 94.30 | 94.49 | 1,383,584 | +0.12(+0.13%) |
Nov 13, 2018 | 94.28 | 94.44 | 94.27 | 94.37 | 876,037 | +0.01(+0.01%) |
Nov 12, 2018 | 94.26 | 94.43 | 94.26 | 94.36 | 765,424 | +0.10(+0.10%) |
Nov 09, 2018 | 94.21 | 94.33 | 94.21 | 94.26 | 2,366,814 | +0.17(+0.18%) |
Nov 08, 2018 | 94.15 | 94.18 | 94.09 | 94.09 | 1,929,495 | -0.02(-0.02%) |
Nov 07, 2018 | 94.21 | 94.22 | 94.07 | 94.11 | 1,315,078 | +0.27(+0.29%) |
Nov 06, 2018 | 93.94 | 93.98 | 93.84 | 93.84 | 1,530,271 | -0.13(-0.14%) |
Nov 05, 2018 | 94.01 | 94.03 | 93.91 | 93.97 | 1,370,170 | -0.03(-0.03%) |
Nov 02, 2018 | 94.20 | 94.21 | 93.89 | 94.00 | 1,780,157 | -0.19(-0.21%) |
Nov 01, 2018 | 94.16 | 94.19 | 94.06 | 94.19 | 1,459,275 | -0.03(-0.03%) |
Oct 31, 2018 | 94.29 | 94.29 | 94.18 | 94.22 | 1,543,790 | -0.16(-0.17%) |
Oct 30, 2018 | 94.32 | 94.40 | 94.31 | 94.38 | 1,054,480 | -0.11(-0.11%) |
Oct 29, 2018 | 94.40 | 94.48 | 94.35 | 94.48 | 1,026,185 | +0.06(+0.07%) |
Oct 26, 2018 | 94.46 | 94.50 | 94.40 | 94.42 | 1,204,331 | +0.04(+0.05%) |
Oct 25, 2018 | 94.40 | 94.41 | 94.33 | 94.38 | 1,687,043 | -0.04(-0.04%) |
Oct 24, 2018 | 94.42 | 94.45 | 94.35 | 94.41 | 1,570,713 | -0.73(-0.77%) |
Oct 23, 2018 | 94.34 | 95.14 | 94.31 | 95.14 | 1,286,718 | +1.02(+1.08%) |
Oct 22, 2018 | 94.16 | 94.20 | 94.12 | 94.12 | 517,443 | +0.01(+0.01%) |
Oct 19, 2018 | 94.12 | 94.14 | 94.06 | 94.11 | 734,079 | -0.05(-0.06%) |
Oct 18, 2018 | 94.00 | 94.19 | 93.99 | 94.17 | 1,335,109 | +0.18(+0.20%) |
Oct 17, 2018 | 94.14 | 94.18 | 93.98 | 93.98 | 713,006 | -0.15(-0.16%) |
Oct 16, 2018 | 94.10 | 94.14 | 94.06 | 94.13 | 1,707,593 | +0.04(+0.05%) |
Oct 15, 2018 | 94.07 | 94.12 | 94.04 | 94.09 | 915,605 | +0.05(+0.06%) |
Oct 12, 2018 | 94.08 | 94.19 | 94.04 | 94.04 | 988,699 | -0.11(-0.11%) |
Oct 11, 2018 | 94.16 | 94.25 | 94.11 | 94.14 | 1,879,147 | +0.10(+0.10%) |
Oct 10, 2018 | 93.96 | 94.10 | 93.95 | 94.04 | 1,050,795 | -0.04(-0.04%) |
Oct 09, 2018 | 94.35 | 94.35 | 94.08 | 94.08 | 941,004 | -0.10(-0.10%) |
Oct 08, 2018 | 94.33 | 94.33 | 94.17 | 94.18 | 613,388 | -0.05(-0.06%) |
Oct 05, 2018 | 94.33 | 94.33 | 94.15 | 94.23 | 1,441,333 | -0.06(-0.07%) |
Oct 04, 2018 | 94.40 | 94.41 | 94.26 | 94.29 | 1,121,860 | -0.13(-0.14%) |
Oct 03, 2018 | 94.71 | 94.78 | 94.40 | 94.42 | 3,219,493 | -0.40(-0.42%) |
Oct 02, 2018 | 94.72 | 94.85 | 94.72 | 94.82 | 693,414 | +0.10(+0.10%) |
Oct 01, 2018 | 94.71 | 94.78 | 94.71 | 94.72 | 632,085 | -0.03(-0.03%) |
Sep 28, 2018 | 94.83 | 94.84 | 94.75 | 94.75 | 500,565 | -0.06(-0.06%) |
Sep 27, 2018 | 94.68 | 94.84 | 94.61 | 94.81 | 1,110,536 | +0.13(+0.14%) |
Sep 26, 2018 | 94.65 | 94.73 | 94.58 | 94.68 | 884,674 | +0.14(+0.15%) |
Sep 25, 2018 | 94.53 | 94.58 | 94.50 | 94.54 | 975,289 | -0.06(-0.06%) |
Sep 24, 2018 | 94.57 | 94.65 | 94.57 | 94.60 | 767,522 | -0.06(-0.06%) |
Sep 21, 2018 | 94.68 | 94.68 | 94.64 | 94.66 | 756,999 | +0.02(+0.02%) |
Sep 20, 2018 | 94.58 | 94.68 | 94.54 | 94.65 | 1,418,495 | +0.05(+0.06%) |
Sep 19, 2018 | 94.68 | 94.74 | 94.58 | 94.59 | 2,373,892 | -0.11(-0.12%) |
Sep 18, 2018 | 94.84 | 94.86 | 94.70 | 94.71 | 1,303,140 | -0.12(-0.13%) |
Sep 17, 2018 | 94.86 | 94.95 | 94.79 | 94.83 | 562,344 | -0.03(-0.03%) |
Sep 14, 2018 | 94.86 | 94.91 | 94.83 | 94.86 | 677,824 | -0.12(-0.13%) |
Sep 13, 2018 | 95.08 | 95.08 | 94.97 | 94.98 | 1,182,277 | +0.02(+0.02%) |
Sep 12, 2018 | 95.04 | 95.04 | 94.92 | 94.96 | 826,563 | +0.04(+0.05%) |
Sep 11, 2018 | 95.02 | 95.07 | 94.92 | 94.92 | 1,169,773 | -0.10(-0.10%) |
Sep 10, 2018 | 95.01 | 95.08 | 95.00 | 95.01 | 758,358 | +0.02(+0.02%) |
Sep 07, 2018 | 95.13 | 95.13 | 95.00 | 95.00 | 778,074 | -0.29(-0.30%) |
Sep 06, 2018 | 95.32 | 95.39 | 95.26 | 95.29 | 803,320 | +0.01(+0.01%) |
Sep 05, 2018 | 95.29 | 95.33 | 95.21 | 95.28 | 639,059 | +0.03(+0.03%) |
Sep 04, 2018 | 95.33 | 95.35 | 95.22 | 95.25 | 697,820 | -0.15(-0.16%) |
Aug 31, 2018 | 95.40 | 95.40 | 95.40 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 95.46 | 95.47 | 95.40 | 95.42 | 475,278 | +0.00(+0.00%) |
Aug 29, 2018 | 95.39 | 95.46 | 95.37 | 95.42 | 426,977 | +0.03(+0.03%) |
Aug 28, 2018 | 95.41 | 95.42 | 95.30 | 95.39 | 1,002,593 | -0.07(-0.07%) |
Aug 27, 2018 | 95.49 | 95.49 | 95.40 | 95.46 | 411,624 | -0.03(-0.04%) |
Aug 24, 2018 | 95.47 | 95.50 | 95.38 | 95.50 | 387,004 | +0.02(+0.02%) |
Aug 23, 2018 | 95.50 | 95.51 | 95.44 | 95.48 | 363,893 | -0.05(-0.05%) |
Aug 22, 2018 | 95.54 | 95.54 | 95.48 | 95.53 | 337,712 | +0.11(+0.11%) |
Aug 21, 2018 | 95.49 | 95.49 | 95.42 | 95.43 | 460,214 | -0.09(-0.09%) |
Aug 20, 2018 | 95.55 | 95.56 | 95.45 | 95.51 | 613,760 | +0.06(+0.06%) |
Aug 17, 2018 | 95.41 | 95.47 | 95.39 | 95.45 | 403,100 | -0.01(-0.01%) |
Aug 16, 2018 | 95.45 | 95.46 | 95.39 | 95.46 | 409,109 | +0.00(+0.00%) |
Aug 15, 2018 | 95.38 | 95.51 | 95.38 | 95.46 | 585,490 | +0.13(+0.14%) |
Aug 14, 2018 | 95.34 | 95.37 | 95.30 | 95.33 | 438,387 | -0.01(-0.01%) |
Aug 13, 2018 | 95.32 | 95.37 | 95.28 | 95.34 | 427,196 | -0.01(-0.01%) |
Aug 10, 2018 | 95.23 | 95.41 | 95.23 | 95.35 | 714,530 | +0.13(+0.14%) |
Aug 09, 2018 | 95.22 | 95.24 | 95.16 | 95.22 | 767,783 | +0.03(+0.03%) |
Aug 08, 2018 | 95.20 | 95.20 | 95.09 | 95.19 | 580,418 | +0.05(+0.06%) |
Aug 07, 2018 | 95.19 | 95.20 | 95.09 | 95.14 | 462,954 | -0.13(-0.14%) |
Aug 06, 2018 | 95.22 | 95.28 | 95.19 | 95.27 | 628,650 | +0.03(+0.03%) |
Aug 03, 2018 | 95.23 | 95.24 | 95.19 | 95.24 | 339,855 | +0.04(+0.05%) |
Aug 02, 2018 | 95.21 | 95.22 | 95.14 | 95.20 | 764,360 | +0.10(+0.10%) |
Aug 01, 2018 | 95.13 | 95.14 | 95.04 | 95.10 | 871,250 | -0.15(-0.16%) |
Jul 31, 2018 | 95.23 | 95.32 | 95.23 | 95.25 | 391,722 | +0.05(+0.06%) |
Jul 30, 2018 | 95.18 | 95.24 | 95.03 | 95.20 | 3,264,108 | -0.07(-0.07%) |
Jul 27, 2018 | 95.35 | 95.35 | 95.23 | 95.27 | 464,354 | -0.03(-0.03%) |
Jul 26, 2018 | 95.32 | 95.38 | 95.25 | 95.30 | 316,469 | +0.01(+0.01%) |
Jul 25, 2018 | 95.42 | 95.42 | 95.28 | 95.29 | 373,855 | +0.03(+0.03%) |
Jul 24, 2018 | 95.27 | 95.30 | 95.23 | 95.26 | 418,782 | -0.05(-0.06%) |
Jul 23, 2018 | 95.48 | 95.48 | 95.30 | 95.31 | 368,961 | -0.17(-0.17%) |
Jul 20, 2018 | 95.52 | 95.54 | 95.48 | 95.48 | 490,550 | -0.15(-0.16%) |
Jul 19, 2018 | 95.51 | 95.63 | 95.51 | 95.63 | 441,133 | +0.11(+0.12%) |
Jul 18, 2018 | 95.46 | 95.52 | 95.45 | 95.51 | 447,313 | +0.05(+0.05%) |
Jul 17, 2018 | 95.49 | 95.53 | 95.41 | 95.46 | 716,102 | +0.02(+0.02%) |
Jul 16, 2018 | 95.41 | 95.45 | 95.39 | 95.44 | 565,568 | -0.06(-0.06%) |
Jul 13, 2018 | 95.39 | 95.51 | 95.39 | 95.51 | 391,757 | +0.09(+0.09%) |
Jul 12, 2018 | 95.37 | 95.42 | 95.32 | 95.42 | 380,681 | +0.02(+0.02%) |
Jul 11, 2018 | 95.38 | 95.43 | 95.33 | 95.40 | 561,684 | +0.14(+0.15%) |
Jul 10, 2018 | 95.22 | 95.29 | 95.19 | 95.26 | 389,639 | +0.04(+0.05%) |
Jul 09, 2018 | 95.22 | 95.24 | 95.19 | 95.22 | 420,637 | -0.06(-0.06%) |
Jul 06, 2018 | 95.32 | 95.32 | 95.22 | 95.28 | 597,852 | +0.06(+0.06%) |
Jul 05, 2018 | 95.19 | 95.31 | 95.17 | 95.22 | 743,610 | -0.06(-0.06%) |
Jul 03, 2018 | 95.28 | 95.28 | 95.28 | 0 | +0.20(+0.21%) | |
Jul 02, 2018 | 95.11 | 95.13 | 95.03 | 95.08 | 496,700 | -0.03(-0.03%) |
Jun 29, 2018 | 95.07 | 95.18 | 95.06 | 95.11 | 498,523 | +0.04(+0.05%) |
Jun 28, 2018 | 95.10 | 95.11 | 95.05 | 95.07 | 481,393 | -0.09(-0.09%) |
Jun 27, 2018 | 95.12 | 95.18 | 95.10 | 95.15 | 802,473 | +0.14(+0.15%) |
Jun 26, 2018 | 94.96 | 95.02 | 94.96 | 95.01 | 393,673 | -0.02(-0.02%) |
Jun 25, 2018 | 95.00 | 95.08 | 94.99 | 95.03 | 549,005 | +0.03(+0.04%) |
Jun 22, 2018 | 94.91 | 95.05 | 94.90 | 95.00 | 971,521 | -0.10(-0.10%) |
Jun 21, 2018 | 94.97 | 95.09 | 94.97 | 95.09 | 684,029 | +0.12(+0.13%) |
Jun 20, 2018 | 95.01 | 95.06 | 94.95 | 94.97 | 499,415 | -0.04(-0.05%) |
Jun 19, 2018 | 95.04 | 95.08 | 94.98 | 95.01 | 631,613 | +0.10(+0.10%) |
Jun 18, 2018 | 94.92 | 94.92 | 94.86 | 94.92 | 493,058 | +0.02(+0.02%) |
Jun 15, 2018 | 94.97 | 94.87 | 94.90 | 893,637 | -0.01(-0.01%) | |
Jun 14, 2018 | 94.87 | 94.97 | 94.81 | 94.91 | 1,242,343 | +0.13(+0.14%) |
Jun 13, 2018 | 94.79 | 94.99 | 94.72 | 94.78 | 3,219,594 | -0.08(-0.08%) |
Jun 12, 2018 | 94.77 | 94.95 | 94.64 | 94.86 | 1,512,122 | -0.01(-0.01%) |
Jun 11, 2018 | 94.83 | 94.92 | 94.81 | 94.87 | 551,339 | -0.06(-0.06%) |
Jun 08, 2018 | 94.90 | 94.97 | 94.86 | 94.93 | 666,039 | -0.03(-0.03%) |
Jun 07, 2018 | 94.84 | 94.95 | 94.77 | 94.95 | 689,004 | +0.15(+0.16%) |
Jun 06, 2018 | 94.84 | 94.73 | 94.81 | 390,627 | -0.15(-0.16%) | |
Jun 05, 2018 | 94.94 | 94.97 | 94.81 | 94.95 | 835,055 | +0.18(+0.19%) |
Jun 04, 2018 | 94.87 | 94.87 | 94.74 | 94.77 | 795,516 | -0.04(-0.05%) |
Jun 01, 2018 | 94.73 | 94.84 | 94.71 | 94.81 | 353,490 | -0.17(-0.17%) |
May 31, 2018 | 95.05 | 95.05 | 94.92 | 94.98 | 723,947 | +0.07(+0.07%) |
May 30, 2018 | 94.81 | 94.95 | 94.80 | 94.91 | 1,330,734 | -0.23(-0.24%) |
May 29, 2018 | 94.90 | 95.25 | 94.90 | 95.14 | 934,444 | +0.38(+0.40%) |
May 25, 2018 | 94.75 | 94.75 | 94.75 | 0 | +0.07(+0.07%) | |
May 24, 2018 | 94.57 | 94.68 | 94.55 | 94.68 | 363,195 | +0.17(+0.18%) |
May 23, 2018 | 94.46 | 94.51 | 94.40 | 94.51 | 539,037 | +0.21(+0.22%) |
May 22, 2018 | 94.27 | 94.30 | 94.24 | 94.30 | 334,316 | +0.03(+0.04%) |
May 21, 2018 | 94.20 | 94.27 | 94.17 | 94.27 | 390,076 | +0.00(+0.00%) |
May 18, 2018 | 94.12 | 94.29 | 94.12 | 94.27 | 1,795,250 | +0.14(+0.15%) |
May 17, 2018 | 94.19 | 94.20 | 94.06 | 94.13 | 1,000,277 | -0.03(-0.04%) |
May 16, 2018 | 94.24 | 94.28 | 94.16 | 94.16 | 270,577 | -0.03(-0.03%) |
May 15, 2018 | 94.18 | 94.26 | 94.16 | 94.19 | 532,625 | -0.26(-0.28%) |
May 14, 2018 | 94.44 | 94.48 | 94.40 | 94.45 | 454,079 | -0.03(-0.03%) |
May 11, 2018 | 94.44 | 94.50 | 94.40 | 94.47 | 388,198 | +0.12(+0.13%) |
May 10, 2018 | 94.39 | 94.42 | 94.34 | 94.35 | 386,725 | +0.08(+0.08%) |
May 09, 2018 | 94.27 | 94.30 | 94.23 | 94.27 | 492,698 | +0.00(+0.00%) |
May 08, 2018 | 94.26 | 94.32 | 94.25 | 94.27 | 462,584 | +0.03(+0.03%) |
May 07, 2018 | 94.27 | 94.31 | 94.22 | 94.25 | 514,452 | +0.02(+0.02%) |
May 04, 2018 | 94.23 | 94.29 | 94.18 | 94.23 | 418,118 | +0.05(+0.06%) |
May 03, 2018 | 94.15 | 94.25 | 94.12 | 94.18 | 651,411 | +0.21(+0.22%) |
May 02, 2018 | 93.98 | 94.00 | 93.86 | 93.97 | 853,061 | +0.14(+0.15%) |
May 01, 2018 | 93.86 | 93.87 | 93.73 | 93.83 | 621,740 | +0.02(+0.03%) |
Apr 30, 2018 | 93.81 | 93.85 | 93.71 | 93.81 | 777,160 | +0.05(+0.06%) |
Apr 27, 2018 | 93.75 | 93.77 | 93.71 | 93.75 | 517,701 | +0.10(+0.10%) |
Apr 26, 2018 | 93.68 | 93.73 | 93.58 | 93.66 | 1,093,835 | +0.18(+0.20%) |
Apr 25, 2018 | 93.75 | 93.75 | 93.45 | 93.48 | 1,100,326 | -0.30(-0.32%) |
Apr 24, 2018 | 93.88 | 93.92 | 93.73 | 93.78 | 1,399,881 | -0.11(-0.12%) |
Apr 23, 2018 | 93.98 | 94.01 | 93.85 | 93.89 | 1,026,096 | -0.09(-0.09%) |
Apr 20, 2018 | 94.01 | 94.07 | 93.93 | 93.98 | 722,200 | -0.05(-0.06%) |
Apr 19, 2018 | 94.08 | 94.11 | 93.98 | 94.03 | 1,011,106 | -0.18(-0.19%) |
Apr 18, 2018 | 94.19 | 94.30 | 94.17 | 94.21 | 524,254 | -0.09(-0.09%) |
Apr 17, 2018 | 94.26 | 94.31 | 94.21 | 94.30 | 1,149,853 | +0.12(+0.13%) |
Apr 16, 2018 | 94.17 | 94.28 | 94.17 | 94.18 | 609,943 | -0.06(-0.06%) |
Apr 13, 2018 | 94.21 | 94.34 | 94.21 | 94.24 | 504,488 | +0.07(+0.07%) |
Apr 12, 2018 | 94.26 | 94.32 | 94.16 | 94.17 | 428,944 | -0.13(-0.14%) |
Apr 11, 2018 | 94.35 | 94.40 | 94.28 | 94.30 | 512,066 | +0.04(+0.05%) |
Apr 10, 2018 | 94.19 | 94.26 | 94.15 | 94.26 | 801,472 | -0.01(-0.01%) |
Apr 09, 2018 | 94.21 | 94.27 | 94.14 | 94.27 | 528,761 | -0.03(-0.04%) |
Apr 06, 2018 | 94.31 | 94.34 | 94.21 | 94.30 | 504,461 | +0.19(+0.20%) |
Apr 05, 2018 | 94.20 | 94.20 | 94.09 | 94.11 | 425,566 | -0.16(-0.17%) |
Apr 04, 2018 | 94.40 | 94.40 | 94.19 | 94.27 | 813,202 | +0.01(+0.01%) |
Apr 03, 2018 | 94.34 | 94.34 | 94.21 | 94.26 | 648,714 | -0.14(-0.15%) |
Apr 02, 2018 | 94.23 | 94.42 | 94.21 | 94.40 | 608,273 | -0.06(-0.07%) |
Mar 29, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 94.49 | 94.51 | 94.31 | 94.44 | 616,098 | +0.14(+0.15%) |
Mar 27, 2018 | 94.15 | 94.36 | 94.13 | 94.30 | 494,352 | +0.22(+0.23%) |
Mar 26, 2018 | 94.04 | 94.16 | 94.02 | 94.09 | 600,725 | -0.07(-0.07%) |
Mar 23, 2018 | 94.12 | 94.19 | 94.09 | 94.16 | 493,464 | -0.09(-0.09%) |
Mar 22, 2018 | 94.17 | 94.35 | 94.13 | 94.24 | 559,920 | +0.26(+0.28%) |
Mar 21, 2018 | 93.97 | 94.04 | 93.88 | 93.98 | 434,615 | +0.00(+0.00%) |
Mar 20, 2018 | 94.04 | 94.04 | 93.92 | 93.98 | 492,117 | -0.09(-0.09%) |
Mar 19, 2018 | 94.01 | 94.17 | 93.97 | 94.07 | 803,225 | -0.03(-0.03%) |
Mar 16, 2018 | 93.98 | 94.13 | 93.98 | 94.09 | 569,041 | +0.08(+0.08%) |
Mar 15, 2018 | 94.03 | 94.13 | 94.01 | 94.02 | 491,915 | -0.02(-0.02%) |
Mar 14, 2018 | 93.95 | 94.12 | 93.95 | 94.03 | 537,495 | +0.05(+0.06%) |
Mar 13, 2018 | 93.92 | 94.01 | 93.88 | 93.98 | 533,420 | +0.13(+0.14%) |
Mar 12, 2018 | 93.95 | 94.03 | 93.83 | 93.85 | 481,453 | -0.09(-0.09%) |
Mar 09, 2018 | 93.96 | 94.03 | 93.93 | 93.94 | 400,575 | -0.20(-0.21%) |
Mar 08, 2018 | 94.13 | 94.21 | 94.10 | 94.14 | 305,613 | +0.06(+0.06%) |
Mar 07, 2018 | 94.11 | 94.00 | 94.08 | 478,014 | +0.14(+0.15%) | |
Mar 06, 2018 | 94.05 | 94.12 | 93.92 | 93.94 | 481,692 | -0.07(-0.07%) |
Mar 05, 2018 | 94.16 | 94.16 | 93.90 | 94.01 | 449,572 | +0.03(+0.03%) |
Mar 02, 2018 | 94.22 | 94.22 | 93.98 | 93.98 | 599,656 | -0.28(-0.29%) |
Mar 01, 2018 | 94.05 | 94.28 | 94.01 | 94.26 | 526,426 | +0.26(+0.28%) |
Feb 28, 2018 | 93.93 | 94.01 | 93.91 | 94.00 | 344,863 | +0.10(+0.10%) |
Feb 27, 2018 | 94.00 | 94.04 | 93.73 | 93.90 | 768,429 | -0.02(-0.02%) |
Feb 26, 2018 | 94.11 | 94.11 | 93.90 | 93.92 | 566,665 | -0.09(-0.09%) |
Feb 23, 2018 | 93.88 | 94.08 | 93.88 | 94.00 | 507,062 | +0.21(+0.22%) |
Feb 22, 2018 | 93.84 | 93.93 | 93.80 | 93.80 | 585,882 | +0.07(+0.07%) |
Feb 21, 2018 | 93.99 | 94.03 | 93.71 | 93.73 | 696,755 | -0.20(-0.21%) |
Feb 20, 2018 | 93.94 | 93.97 | 93.77 | 93.93 | 597,476 | -0.09(-0.09%) |
Feb 16, 2018 | 94.01 | 94.01 | 94.01 | 0 | +0.10(+0.10%) | |
Feb 15, 2018 | 93.84 | 93.94 | 93.82 | 93.92 | 728,729 | +0.12(+0.13%) |
Feb 14, 2018 | 94.04 | 94.04 | 93.80 | 93.80 | 569,481 | -0.26(-0.28%) |
Feb 13, 2018 | 94.07 | 94.13 | 94.01 | 94.06 | 1,027,177 | +0.03(+0.03%) |
Feb 12, 2018 | 93.92 | 94.04 | 93.87 | 94.03 | 1,025,999 | +0.03(+0.03%) |
Feb 09, 2018 | 94.00 | 94.20 | 93.94 | 94.00 | 1,004,854 | -0.03(-0.04%) |
Feb 08, 2018 | 94.04 | 94.12 | 93.90 | 94.04 | 844,218 | +0.01(+0.01%) |
Feb 07, 2018 | 94.34 | 94.35 | 94.02 | 94.03 | 1,366,291 | -0.16(-0.17%) |
Feb 06, 2018 | 94.26 | 94.36 | 94.17 | 94.19 | 1,632,955 | -0.03(-0.03%) |
Feb 05, 2018 | 94.02 | 94.31 | 93.81 | 94.22 | 766,998 | +0.16(+0.17%) |
Feb 02, 2018 | 94.03 | 94.10 | 93.93 | 94.06 | 964,887 | -0.11(-0.12%) |