Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 99.65 | 100.94 | 99.19 | 100.43 | 6,432,062 | +1.04(+1.05%) |
Feb 27, 2019 | 99.54 | 99.68 | 98.57 | 99.39 | 4,846,115 | -0.52(-0.52%) |
Feb 26, 2019 | 100.26 | 100.37 | 99.45 | 99.91 | 4,729,577 | -0.08(-0.08%) |
Feb 25, 2019 | 100.94 | 101.06 | 99.69 | 99.99 | 4,359,604 | -0.60(-0.60%) |
Feb 22, 2019 | 100.03 | 100.60 | 99.58 | 100.59 | 5,647,424 | +0.57(+0.57%) |
Feb 21, 2019 | 99.51 | 100.74 | 99.48 | 100.02 | 5,412,933 | +0.23(+0.23%) |
Feb 20, 2019 | 99.72 | 100.49 | 99.43 | 99.79 | 6,368,819 | -0.09(-0.09%) |
Feb 19, 2019 | 100.63 | 100.77 | 99.25 | 99.88 | 6,495,524 | +0.02(+0.02%) |
Feb 15, 2019 | 99.81 | 100.18 | 98.31 | 99.86 | 10,318,325 | +2.86(+2.95%) |
Feb 14, 2019 | 97.35 | 97.35 | 96.39 | 97.00 | 7,374,046 | -1.32(-1.34%) |
Feb 13, 2019 | 98.31 | 98.84 | 97.90 | 98.32 | 6,344,044 | +0.28(+0.29%) |
Feb 12, 2019 | 97.55 | 98.64 | 96.68 | 98.03 | 7,685,688 | +0.71(+0.73%) |
Feb 11, 2019 | 97.49 | 97.85 | 97.04 | 97.33 | 5,573,133 | -0.04(-0.04%) |
Feb 08, 2019 | 97.29 | 97.39 | 96.43 | 97.37 | 4,489,942 | -0.06(-0.07%) |
Feb 07, 2019 | 97.20 | 97.49 | 96.63 | 97.43 | 4,723,968 | +0.03(+0.04%) |
Feb 06, 2019 | 97.71 | 97.85 | 96.75 | 97.40 | 4,768,042 | +0.13(+0.13%) |
Feb 05, 2019 | 97.38 | 97.82 | 96.91 | 97.27 | 4,770,019 | -0.16(-0.17%) |
Feb 04, 2019 | 96.67 | 97.70 | 96.36 | 97.43 | 4,236,074 | +0.78(+0.80%) |
Feb 01, 2019 | 97.31 | 97.59 | 96.02 | 96.65 | 5,815,730 | -0.41(-0.43%) |
Jan 31, 2019 | 95.60 | 97.27 | 94.95 | 97.07 | 7,100,302 | +1.59(+1.67%) |
Jan 30, 2019 | 93.85 | 95.84 | 93.51 | 95.47 | 5,830,340 | +1.57(+1.67%) |
Jan 29, 2019 | 93.85 | 94.44 | 93.48 | 93.91 | 4,950,378 | +0.16(+0.17%) |
Jan 28, 2019 | 93.87 | 94.42 | 93.04 | 93.75 | 4,707,834 | -0.46(-0.48%) |
Jan 25, 2019 | 94.90 | 95.28 | 93.94 | 94.21 | 5,886,303 | -0.13(-0.14%) |
Jan 24, 2019 | 95.03 | 95.03 | 93.40 | 94.34 | 5,197,115 | -1.06(-1.11%) |
Jan 23, 2019 | 94.49 | 95.45 | 94.35 | 95.40 | 6,032,764 | +0.71(+0.75%) |
Jan 22, 2019 | 94.65 | 94.97 | 93.72 | 94.69 | 6,149,834 | -0.14(-0.15%) |
Jan 18, 2019 | 94.74 | 95.02 | 94.05 | 94.83 | 5,969,295 | +0.73(+0.78%) |
Jan 17, 2019 | 93.17 | 94.31 | 93.12 | 94.10 | 5,112,242 | +0.76(+0.81%) |
Jan 16, 2019 | 93.90 | 93.95 | 92.79 | 93.34 | 5,742,364 | -0.56(-0.60%) |
Jan 15, 2019 | 92.58 | 93.97 | 91.95 | 93.90 | 5,232,567 | +1.44(+1.56%) |
Jan 14, 2019 | 92.92 | 93.01 | 92.15 | 92.46 | 6,675,942 | -0.72(-0.78%) |
Jan 11, 2019 | 92.92 | 93.48 | 92.73 | 93.18 | 6,893,586 | +0.01(+0.01%) |
Jan 10, 2019 | 92.54 | 93.34 | 92.49 | 93.17 | 9,007,499 | +0.57(+0.61%) |
Jan 09, 2019 | 95.05 | 95.52 | 92.61 | 92.61 | 9,070,507 | -2.66(-2.79%) |
Jan 08, 2019 | 94.89 | 95.46 | 94.27 | 95.27 | 7,437,627 | +0.90(+0.96%) |
Jan 07, 2019 | 94.78 | 95.10 | 93.60 | 94.36 | 6,059,334 | -0.82(-0.86%) |
Jan 04, 2019 | 94.37 | 95.28 | 93.25 | 95.18 | 7,305,413 | +1.91(+2.05%) |
Jan 03, 2019 | 93.83 | 94.90 | 93.09 | 93.27 | 6,955,024 | -0.88(-0.93%) |
Jan 02, 2019 | 94.04 | 94.78 | 93.24 | 94.15 | 5,611,306 | -1.03(-1.09%) |
Dec 31, 2018 | 95.27 | 95.71 | 94.18 | 95.18 | 5,825,829 | +0.10(+0.11%) |
Dec 28, 2018 | 94.85 | 95.72 | 94.10 | 95.08 | 6,279,907 | +0.81(+0.86%) |
Dec 27, 2018 | 92.85 | 94.31 | 91.35 | 94.27 | 5,839,734 | +0.94(+1.01%) |
Dec 26, 2018 | 91.51 | 93.42 | 90.49 | 93.33 | 5,264,977 | +1.98(+2.17%) |
Dec 24, 2018 | 94.88 | 95.71 | 91.29 | 91.35 | 3,893,094 | -2.92(-3.10%) |
Dec 21, 2018 | 95.59 | 98.35 | 93.74 | 94.27 | 15,395,482 | -0.68(-0.72%) |
Dec 20, 2018 | 94.94 | 96.43 | 94.08 | 94.95 | 9,582,519 | +0.15(+0.15%) |
Dec 19, 2018 | 97.03 | 97.52 | 94.45 | 94.80 | 8,024,416 | -1.55(-1.61%) |
Dec 18, 2018 | 97.54 | 97.81 | 95.41 | 96.35 | 6,688,136 | -0.89(-0.91%) |
Dec 17, 2018 | 98.53 | 99.14 | 96.66 | 97.24 | 6,421,900 | -0.93(-0.95%) |
Dec 14, 2018 | 101.07 | 101.27 | 97.93 | 98.17 | 8,594,290 | -3.79(-3.72%) |
Dec 13, 2018 | 100.92 | 102.43 | 100.89 | 101.96 | 7,105,634 | +1.16(+1.15%) |
Dec 12, 2018 | 101.95 | 102.17 | 100.29 | 100.80 | 5,675,647 | -0.25(-0.25%) |
Dec 11, 2018 | 100.71 | 101.82 | 100.52 | 101.05 | 4,737,401 | +0.95(+0.95%) |
Dec 10, 2018 | 100.28 | 100.47 | 98.61 | 100.10 | 4,817,878 | +0.32(+0.32%) |
Dec 07, 2018 | 100.26 | 100.78 | 99.40 | 99.78 | 5,357,706 | -0.88(-0.87%) |
Dec 06, 2018 | 100.20 | 101.13 | 98.30 | 100.66 | 6,024,657 | -0.03(-0.03%) |
Dec 04, 2018 | 102.03 | 103.09 | 100.39 | 100.69 | 8,210,895 | -1.01(-0.99%) |
Dec 03, 2018 | 102.98 | 103.35 | 100.44 | 101.70 | 7,151,402 | -2.53(-2.43%) |
Nov 30, 2018 | 100.97 | 104.28 | 100.97 | 104.23 | 9,419,330 | +3.14(+3.10%) |
Nov 29, 2018 | 101.20 | 101.60 | 100.38 | 101.09 | 3,216,946 | -0.20(-0.19%) |
Nov 28, 2018 | 99.13 | 101.30 | 98.78 | 101.29 | 4,659,056 | +1.76(+1.77%) |
Nov 27, 2018 | 98.61 | 99.60 | 98.21 | 99.53 | 3,374,980 | +0.50(+0.50%) |
Nov 26, 2018 | 99.05 | 99.52 | 98.29 | 99.03 | 3,356,797 | +0.38(+0.39%) |
Nov 23, 2018 | 98.11 | 99.64 | 98.11 | 98.65 | 1,690,217 | +0.11(+0.11%) |
Nov 21, 2018 | 98.53 | 98.53 | 98.53 | 0 | -0.62(-0.62%) | |
Nov 20, 2018 | 102.40 | 102.81 | 98.96 | 99.15 | 5,952,452 | -2.57(-2.53%) |
Nov 19, 2018 | 100.93 | 102.16 | 100.83 | 101.72 | 5,389,847 | +0.56(+0.56%) |
Nov 16, 2018 | 100.05 | 101.27 | 99.87 | 101.16 | 5,246,376 | +1.33(+1.33%) |
Nov 15, 2018 | 99.52 | 100.00 | 98.81 | 99.83 | 4,722,117 | +0.13(+0.13%) |
Nov 14, 2018 | 100.38 | 100.42 | 99.38 | 99.71 | 5,156,041 | -0.42(-0.42%) |
Nov 13, 2018 | 100.65 | 100.65 | 99.33 | 100.12 | 4,223,380 | +0.15(+0.15%) |
Nov 12, 2018 | 100.00 | 101.13 | 99.76 | 99.98 | 5,372,974 | -0.44(-0.43%) |
Nov 09, 2018 | 99.22 | 100.61 | 99.22 | 100.42 | 5,880,485 | +1.21(+1.22%) |
Nov 08, 2018 | 98.62 | 99.58 | 98.51 | 99.20 | 3,402,687 | +0.38(+0.39%) |
Nov 07, 2018 | 98.68 | 98.95 | 97.82 | 98.82 | 4,933,034 | +0.34(+0.35%) |
Nov 06, 2018 | 97.47 | 98.59 | 97.32 | 98.47 | 4,578,471 | +0.70(+0.72%) |
Nov 05, 2018 | 95.47 | 97.82 | 95.12 | 97.77 | 6,165,201 | +2.75(+2.90%) |
Nov 02, 2018 | 95.30 | 95.82 | 93.71 | 95.02 | 7,845,288 | -0.29(-0.30%) |
Nov 01, 2018 | 95.73 | 96.71 | 94.86 | 95.31 | 6,711,630 | -0.74(-0.77%) |
Oct 31, 2018 | 97.00 | 97.00 | 95.04 | 96.06 | 7,545,217 | -1.19(-1.22%) |
Oct 30, 2018 | 97.23 | 97.64 | 96.24 | 97.24 | 5,732,954 | +0.75(+0.78%) |
Oct 29, 2018 | 95.12 | 96.85 | 95.00 | 96.49 | 6,675,563 | +2.09(+2.21%) |
Oct 26, 2018 | 95.41 | 95.78 | 93.76 | 94.41 | 6,870,725 | -2.05(-2.13%) |
Oct 25, 2018 | 96.55 | 96.82 | 95.24 | 96.46 | 7,781,696 | -0.09(-0.10%) |
Oct 24, 2018 | 94.19 | 97.58 | 93.98 | 96.55 | 9,619,768 | +2.42(+2.57%) |
Oct 23, 2018 | 93.11 | 94.47 | 92.59 | 94.13 | 5,246,169 | +0.62(+0.67%) |
Oct 22, 2018 | 94.10 | 94.78 | 93.37 | 93.51 | 6,408,614 | -0.76(-0.81%) |
Oct 19, 2018 | 92.82 | 94.53 | 92.73 | 94.27 | 5,977,240 | +2.02(+2.19%) |
Oct 18, 2018 | 92.72 | 93.47 | 91.93 | 92.25 | 4,789,409 | -0.32(-0.35%) |
Oct 17, 2018 | 91.64 | 92.98 | 91.62 | 92.58 | 5,259,897 | +0.79(+0.86%) |
Oct 16, 2018 | 90.87 | 92.05 | 90.47 | 91.79 | 4,751,786 | +1.50(+1.67%) |
Oct 15, 2018 | 89.92 | 91.16 | 89.89 | 90.29 | 4,452,440 | +0.30(+0.33%) |
Oct 12, 2018 | 90.00 | 90.40 | 89.35 | 89.99 | 5,315,052 | +0.19(+0.21%) |
Oct 11, 2018 | 92.49 | 92.72 | 89.66 | 89.80 | 6,731,687 | -1.95(-2.12%) |
Oct 10, 2018 | 91.96 | 93.47 | 91.63 | 91.75 | 6,781,116 | -0.67(-0.72%) |
Oct 09, 2018 | 92.89 | 93.12 | 91.90 | 92.41 | 4,803,293 | -0.06(-0.06%) |
Oct 08, 2018 | 90.91 | 92.60 | 90.87 | 92.47 | 4,672,367 | +1.45(+1.60%) |
Oct 05, 2018 | 90.82 | 91.47 | 90.59 | 91.02 | 4,022,264 | -0.10(-0.11%) |
Oct 04, 2018 | 91.33 | 91.80 | 90.43 | 91.12 | 5,766,705 | -0.78(-0.85%) |
Oct 03, 2018 | 93.35 | 93.77 | 91.60 | 91.90 | 7,145,175 | -1.03(-1.10%) |
Oct 02, 2018 | 94.41 | 94.97 | 92.06 | 92.93 | 7,840,526 | -1.70(-1.80%) |
Oct 01, 2018 | 95.86 | 96.14 | 94.59 | 94.63 | 5,915,209 | -0.93(-0.97%) |
Sep 28, 2018 | 95.34 | 95.77 | 94.80 | 95.56 | 6,955,546 | +0.64(+0.68%) |
Sep 27, 2018 | 95.24 | 96.07 | 94.80 | 94.92 | 4,494,299 | -0.38(-0.40%) |
Sep 26, 2018 | 95.96 | 96.47 | 95.14 | 95.30 | 4,742,389 | -0.40(-0.42%) |
Sep 25, 2018 | 96.28 | 96.37 | 95.53 | 95.71 | 4,140,026 | -0.26(-0.27%) |
Sep 24, 2018 | 97.53 | 98.06 | 95.90 | 95.96 | 3,963,160 | -2.26(-2.30%) |
Sep 21, 2018 | 98.52 | 98.74 | 98.15 | 98.22 | 8,177,318 | -0.27(-0.27%) |
Sep 20, 2018 | 97.64 | 98.73 | 97.53 | 98.48 | 3,949,568 | +1.24(+1.27%) |
Sep 19, 2018 | 97.40 | 97.65 | 96.98 | 97.24 | 3,328,335 | -0.18(-0.18%) |
Sep 18, 2018 | 98.70 | 98.70 | 97.18 | 97.42 | 4,774,887 | -1.21(-1.23%) |
Sep 17, 2018 | 97.95 | 98.68 | 97.63 | 98.64 | 3,618,002 | +0.71(+0.72%) |
Sep 14, 2018 | 98.20 | 98.20 | 97.20 | 97.93 | 3,156,857 | -0.36(-0.37%) |
Sep 13, 2018 | 97.86 | 98.30 | 97.18 | 98.29 | 4,428,108 | +0.97(+1.00%) |
Sep 12, 2018 | 96.85 | 97.64 | 96.62 | 97.31 | 4,271,881 | +0.44(+0.46%) |
Sep 11, 2018 | 95.60 | 97.23 | 95.60 | 96.87 | 3,284,326 | -0.21(-0.21%) |
Sep 10, 2018 | 96.52 | 97.43 | 96.33 | 97.07 | 3,848,791 | +0.71(+0.74%) |
Sep 07, 2018 | 96.46 | 97.01 | 95.31 | 96.36 | 4,485,562 | -0.65(-0.67%) |
Sep 06, 2018 | 95.73 | 97.04 | 95.25 | 97.01 | 5,625,391 | +1.12(+1.17%) |
Sep 05, 2018 | 93.89 | 95.94 | 93.84 | 95.90 | 5,180,994 | +1.80(+1.91%) |
Sep 04, 2018 | 94.79 | 95.02 | 93.63 | 94.10 | 5,398,315 | -0.86(-0.90%) |
Aug 31, 2018 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.84 | 95.14 | 94.56 | 94.91 | 2,499,691 | -0.08(-0.08%) |
Aug 29, 2018 | 94.35 | 95.05 | 94.28 | 94.99 | 2,834,838 | +0.75(+0.79%) |
Aug 28, 2018 | 95.13 | 95.32 | 94.01 | 94.24 | 6,168,684 | -1.05(-1.10%) |
Aug 27, 2018 | 95.44 | 95.60 | 94.80 | 95.29 | 3,722,532 | +0.22(+0.23%) |
Aug 24, 2018 | 94.84 | 95.40 | 94.78 | 95.07 | 4,338,271 | +0.19(+0.20%) |
Aug 23, 2018 | 95.09 | 95.14 | 94.53 | 94.89 | 5,319,003 | -0.26(-0.28%) |
Aug 22, 2018 | 96.39 | 96.49 | 94.91 | 95.15 | 4,554,505 | -1.25(-1.30%) |
Aug 21, 2018 | 97.70 | 97.70 | 96.34 | 96.40 | 5,504,659 | -0.95(-0.98%) |
Aug 20, 2018 | 97.48 | 98.21 | 97.15 | 97.35 | 4,336,292 | -0.10(-0.10%) |
Aug 17, 2018 | 96.64 | 97.57 | 96.64 | 97.46 | 4,000,901 | +0.60(+0.62%) |
Aug 16, 2018 | 96.42 | 97.26 | 96.11 | 96.85 | 5,313,745 | +0.68(+0.71%) |
Aug 15, 2018 | 95.59 | 96.42 | 95.16 | 96.18 | 7,683,161 | +0.30(+0.31%) |
Aug 14, 2018 | 95.54 | 96.21 | 95.04 | 95.88 | 4,525,874 | +0.07(+0.07%) |
Aug 13, 2018 | 95.63 | 95.91 | 94.95 | 95.81 | 3,739,465 | +0.13(+0.13%) |
Aug 10, 2018 | 96.29 | 96.62 | 95.43 | 95.68 | 4,378,496 | -0.70(-0.73%) |
Aug 09, 2018 | 96.74 | 96.74 | 96.12 | 96.39 | 4,854,328 | +0.18(+0.19%) |
Aug 08, 2018 | 97.08 | 97.36 | 96.19 | 96.21 | 6,102,115 | -0.62(-0.64%) |
Aug 07, 2018 | 98.72 | 98.72 | 96.24 | 96.83 | 8,162,169 | -2.68(-2.69%) |
Aug 06, 2018 | 99.40 | 100.41 | 99.10 | 99.51 | 7,909,276 | +0.92(+0.93%) |
Aug 03, 2018 | 97.29 | 98.93 | 96.96 | 98.59 | 4,641,078 | +1.36(+1.40%) |
Aug 02, 2018 | 96.30 | 97.43 | 95.87 | 97.23 | 4,915,621 | +0.92(+0.95%) |
Aug 01, 2018 | 97.00 | 97.09 | 95.98 | 96.31 | 4,918,027 | -1.18(-1.21%) |
Jul 31, 2018 | 97.20 | 97.90 | 96.73 | 97.49 | 5,770,585 | +0.70(+0.72%) |
Jul 30, 2018 | 96.46 | 97.14 | 96.36 | 96.79 | 4,272,334 | -0.08(-0.09%) |
Jul 27, 2018 | 97.29 | 97.79 | 96.66 | 96.88 | 5,383,410 | -0.61(-0.63%) |
Jul 26, 2018 | 98.46 | 99.10 | 97.39 | 97.49 | 6,010,494 | -0.18(-0.18%) |
Jul 25, 2018 | 97.44 | 98.06 | 97.07 | 97.67 | 6,429,848 | +0.40(+0.41%) |
Jul 24, 2018 | 97.42 | 96.51 | 97.27 | 6,010,199 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.32 | 96.29 | 96.97 | 9,164,800 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.13 | 99.01 | 97.91 | 98.35 | 32,569,174 | +0.20(+0.21%) |
Jul 19, 2018 | 97.29 | 98.84 | 97.29 | 98.14 | 10,901,153 | +0.80(+0.82%) |
Jul 18, 2018 | 97.42 | 97.49 | 96.55 | 97.35 | 6,345,400 | -0.04(-0.04%) |
Jul 17, 2018 | 96.19 | 97.51 | 96.19 | 97.39 | 8,002,323 | +1.63(+1.70%) |
Jul 16, 2018 | 95.42 | 95.90 | 94.74 | 95.76 | 6,386,198 | +0.23(+0.24%) |
Jul 13, 2018 | 95.62 | 95.53 | 5,210,446 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.40 | 94.07 | 94.55 | 6,487,679 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.49 | 95.74 | 95.03 | 95.40 | 6,511,350 | -0.30(-0.31%) |
Jul 10, 2018 | 93.78 | 95.79 | 92.98 | 95.70 | 18,995,126 | +4.35(+4.76%) |
Jul 09, 2018 | 92.51 | 92.66 | 91.15 | 91.35 | 9,276,119 | -1.53(-1.64%) |
Jul 06, 2018 | 92.82 | 93.27 | 92.38 | 92.88 | 5,175,292 | +0.01(+0.01%) |
Jul 05, 2018 | 92.33 | 92.92 | 91.96 | 92.87 | 5,744,363 | +0.64(+0.69%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | -0.62(-0.67%) | |
Jul 02, 2018 | 92.15 | 93.25 | 91.82 | 92.85 | 5,558,284 | +0.56(+0.61%) |
Jun 29, 2018 | 92.17 | 92.83 | 91.39 | 92.29 | 5,569,445 | +0.16(+0.17%) |
Jun 28, 2018 | 91.91 | 92.66 | 91.81 | 92.13 | 5,069,237 | +0.35(+0.38%) |
Jun 27, 2018 | 91.87 | 92.36 | 91.23 | 91.78 | 7,348,025 | +0.19(+0.20%) |
Jun 26, 2018 | 92.45 | 92.55 | 91.11 | 91.60 | 5,934,702 | -0.80(-0.86%) |
Jun 25, 2018 | 91.31 | 92.89 | 91.31 | 92.39 | 6,113,738 | +0.53(+0.57%) |
Jun 22, 2018 | 90.91 | 92.12 | 90.89 | 91.87 | 6,734,846 | +0.96(+1.05%) |
Jun 21, 2018 | 90.34 | 91.07 | 90.11 | 90.91 | 7,727,052 | +1.21(+1.35%) |
Jun 20, 2018 | 89.63 | 89.95 | 89.32 | 89.70 | 5,427,556 | -0.13(-0.14%) |
Jun 19, 2018 | 89.43 | 90.44 | 89.20 | 89.83 | 6,493,083 | +0.49(+0.55%) |
Jun 18, 2018 | 90.72 | 90.89 | 88.87 | 89.33 | 7,042,733 | -1.89(-2.07%) |
Jun 15, 2018 | 91.34 | 89.12 | 91.22 | 12,472,068 | +2.10(+2.36%) | |
Jun 14, 2018 | 89.23 | 89.32 | 88.53 | 89.12 | 5,677,058 | -0.12(-0.13%) |
Jun 13, 2018 | 88.30 | 89.52 | 88.30 | 89.24 | 8,909,754 | +0.67(+0.76%) |
Jun 12, 2018 | 87.51 | 88.61 | 87.16 | 88.57 | 5,987,387 | +1.08(+1.23%) |
Jun 11, 2018 | 86.99 | 87.66 | 86.70 | 87.49 | 4,700,119 | +0.61(+0.70%) |
Jun 08, 2018 | 85.77 | 86.99 | 85.77 | 86.88 | 5,656,872 | +1.13(+1.31%) |
Jun 07, 2018 | 85.21 | 86.05 | 85.05 | 85.76 | 5,868,180 | +0.28(+0.33%) |
Jun 06, 2018 | 85.50 | 84.62 | 85.48 | 4,655,582 | +0.53(+0.62%) | |
Jun 05, 2018 | 85.16 | 85.59 | 84.67 | 84.95 | 5,723,329 | +0.08(+0.09%) |
Jun 04, 2018 | 84.88 | 85.70 | 84.79 | 84.88 | 4,638,226 | -0.11(-0.13%) |
Jun 01, 2018 | 85.23 | 85.56 | 84.48 | 84.99 | 5,207,545 | +0.00(+0.00%) |
May 31, 2018 | 85.75 | 85.88 | 84.49 | 84.99 | 9,755,481 | -0.55(-0.65%) |
May 30, 2018 | 85.40 | 85.88 | 84.92 | 85.54 | 7,447,904 | +0.61(+0.72%) |
May 29, 2018 | 84.00 | 85.08 | 84.00 | 84.93 | 9,883,444 | +0.66(+0.79%) |
May 25, 2018 | 84.26 | 84.26 | 84.26 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.26 | 84.49 | 83.80 | 84.15 | 5,591,233 | -0.23(-0.27%) |
May 23, 2018 | 83.94 | 84.51 | 83.67 | 84.38 | 7,440,191 | +0.44(+0.52%) |
May 22, 2018 | 83.82 | 84.39 | 83.52 | 83.94 | 8,103,338 | +0.35(+0.42%) |
May 21, 2018 | 82.51 | 83.98 | 82.37 | 83.59 | 7,949,927 | +1.68(+2.05%) |
May 18, 2018 | 82.58 | 82.70 | 81.75 | 81.91 | 8,206,967 | -0.34(-0.42%) |
May 17, 2018 | 81.94 | 82.31 | 81.61 | 82.25 | 7,775,032 | +0.61(+0.75%) |
May 16, 2018 | 81.18 | 81.94 | 81.10 | 81.64 | 6,600,714 | +0.33(+0.40%) |
May 15, 2018 | 81.15 | 81.68 | 80.94 | 81.31 | 7,804,227 | -0.29(-0.36%) |
May 14, 2018 | 82.06 | 82.09 | 81.25 | 81.61 | 5,128,122 | -0.24(-0.29%) |
May 11, 2018 | 81.97 | 82.54 | 81.38 | 81.84 | 4,175,257 | +0.13(+0.16%) |
May 10, 2018 | 81.00 | 82.10 | 80.98 | 81.71 | 3,690,695 | +0.93(+1.15%) |
May 09, 2018 | 81.64 | 81.92 | 80.64 | 80.78 | 7,382,571 | -0.53(-0.65%) |
May 08, 2018 | 82.25 | 82.31 | 81.00 | 81.30 | 6,349,123 | -1.21(-1.47%) |
May 07, 2018 | 83.14 | 83.42 | 82.38 | 82.51 | 4,141,493 | -0.64(-0.77%) |
May 04, 2018 | 81.94 | 83.81 | 81.90 | 83.15 | 7,067,708 | +1.17(+1.42%) |
May 03, 2018 | 81.88 | 82.40 | 81.23 | 81.99 | 7,938,188 | +0.31(+0.38%) |
May 02, 2018 | 83.30 | 83.46 | 81.51 | 81.67 | 7,054,688 | -1.60(-1.92%) |
May 01, 2018 | 84.30 | 84.78 | 82.80 | 83.27 | 5,409,218 | -1.52(-1.79%) |
Apr 30, 2018 | 85.56 | 86.00 | 84.49 | 84.79 | 6,523,575 | -0.65(-0.76%) |
Apr 27, 2018 | 85.87 | 86.51 | 85.39 | 85.44 | 5,673,563 | -1.30(-1.50%) |
Apr 26, 2018 | 85.89 | 87.43 | 84.97 | 86.74 | 7,117,509 | +1.77(+2.09%) |
Apr 25, 2018 | 85.02 | 85.98 | 84.72 | 84.97 | 5,747,857 | -0.24(-0.29%) |
Apr 24, 2018 | 86.20 | 86.40 | 84.82 | 85.21 | 6,780,165 | -0.96(-1.11%) |
Apr 23, 2018 | 86.14 | 86.35 | 85.55 | 86.17 | 7,941,029 | +0.08(+0.10%) |
Apr 20, 2018 | 88.58 | 88.71 | 85.91 | 86.08 | 10,297,405 | -2.60(-2.93%) |
Apr 19, 2018 | 89.64 | 89.83 | 88.27 | 88.68 | 7,523,823 | -1.18(-1.32%) |
Apr 18, 2018 | 91.54 | 91.86 | 89.43 | 89.86 | 7,768,098 | -1.59(-1.74%) |
Apr 17, 2018 | 91.30 | 91.63 | 90.70 | 91.45 | 5,978,469 | -0.88(-0.96%) |
Apr 16, 2018 | 92.19 | 92.94 | 92.00 | 92.33 | 3,297,294 | +0.55(+0.60%) |
Apr 13, 2018 | 91.44 | 91.95 | 91.16 | 91.78 | 3,366,915 | +0.80(+0.88%) |
Apr 12, 2018 | 91.53 | 91.99 | 90.95 | 90.98 | 3,204,231 | -0.31(-0.34%) |
Apr 11, 2018 | 91.20 | 91.96 | 91.07 | 91.29 | 4,762,095 | -0.60(-0.66%) |
Apr 10, 2018 | 92.18 | 92.57 | 91.49 | 91.90 | 3,365,741 | +0.02(+0.02%) |
Apr 09, 2018 | 92.02 | 92.78 | 91.38 | 91.88 | 3,118,969 | +0.07(+0.07%) |
Apr 06, 2018 | 92.45 | 93.22 | 91.37 | 91.81 | 4,260,805 | -1.07(-1.15%) |
Apr 05, 2018 | 92.76 | 93.39 | 92.19 | 92.88 | 3,854,429 | +0.33(+0.35%) |
Apr 04, 2018 | 90.54 | 93.01 | 90.08 | 92.55 | 5,588,277 | +1.67(+1.84%) |
Apr 03, 2018 | 90.21 | 91.17 | 89.54 | 90.88 | 5,593,942 | +0.96(+1.06%) |
Apr 02, 2018 | 91.24 | 91.75 | 89.41 | 89.92 | 5,149,280 | -1.76(-1.92%) |
Mar 29, 2018 | 91.69 | 91.69 | 91.69 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.84 | 92.49 | 90.72 | 91.71 | 7,634,396 | +1.29(+1.43%) |
Mar 27, 2018 | 90.07 | 91.17 | 89.47 | 90.42 | 5,995,448 | +0.70(+0.78%) |
Mar 26, 2018 | 89.61 | 90.28 | 89.12 | 89.72 | 4,903,948 | +0.55(+0.62%) |
Mar 23, 2018 | 90.80 | 91.31 | 88.99 | 89.17 | 5,801,488 | -1.50(-1.66%) |
Mar 22, 2018 | 91.10 | 92.12 | 90.55 | 90.67 | 5,148,449 | -0.67(-0.74%) |
Mar 21, 2018 | 92.31 | 92.47 | 91.17 | 91.34 | 4,604,174 | -0.97(-1.06%) |
Mar 20, 2018 | 93.03 | 93.49 | 92.26 | 92.32 | 3,951,187 | -0.39(-0.42%) |
Mar 19, 2018 | 93.79 | 94.07 | 92.44 | 92.70 | 5,019,786 | -1.08(-1.15%) |
Mar 16, 2018 | 94.36 | 95.09 | 93.73 | 93.78 | 9,203,182 | -0.29(-0.31%) |
Mar 15, 2018 | 94.42 | 95.13 | 93.80 | 94.07 | 4,650,850 | -0.52(-0.55%) |
Mar 14, 2018 | 95.40 | 95.46 | 94.27 | 94.59 | 4,828,144 | -0.83(-0.87%) |
Mar 13, 2018 | 95.15 | 95.68 | 94.69 | 95.43 | 5,464,190 | +0.71(+0.75%) |
Mar 12, 2018 | 94.50 | 95.00 | 94.14 | 94.71 | 5,368,530 | +0.18(+0.19%) |
Mar 09, 2018 | 94.31 | 94.56 | 93.78 | 94.53 | 4,381,543 | +0.39(+0.41%) |
Mar 08, 2018 | 92.43 | 94.19 | 92.05 | 94.15 | 6,449,869 | +1.88(+2.04%) |
Mar 07, 2018 | 92.45 | 92.27 | 5,490,671 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.86 | 92.08 | 91.09 | 92.05 | 4,020,452 | +0.13(+0.14%) |
Mar 05, 2018 | 91.11 | 92.07 | 90.74 | 91.92 | 4,501,962 | +0.33(+0.36%) |
Mar 02, 2018 | 90.65 | 91.83 | 90.64 | 91.59 | 5,837,548 | +0.77(+0.85%) |