Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.48 | 0 | +0.00(+0.00%) | |||
Apr 27, 2018 | 99.48 | 0 | +0.00(+0.00%) | |||
Apr 26, 2018 | 99.48 | 0 | +0.01(+0.01%) | |||
Apr 25, 2018 | 99.47 | 0 | +0.00(+0.00%) | |||
Apr 24, 2018 | 99.47 | 0 | +0.02(+0.02%) | |||
Apr 23, 2018 | 99.45 | 0 | -0.02(-0.02%) | |||
Apr 20, 2018 | 99.47 | 0 | +0.00(+0.00%) | |||
Apr 19, 2018 | 99.47 | 0 | +0.02(+0.02%) | |||
Apr 18, 2018 | 99.46 | 0 | +0.01(+0.01%) | |||
Apr 17, 2018 | 99.45 | 0 | -0.02(-0.02%) | |||
Apr 16, 2018 | 99.46 | 0 | +0.01(+0.01%) | |||
Apr 13, 2018 | 99.45 | 0 | +0.02(+0.02%) | |||
Apr 12, 2018 | 99.43 | 0 | -0.04(-0.04%) | |||
Apr 11, 2018 | 99.47 | 0 | +0.01(+0.01%) | |||
Apr 10, 2018 | 99.46 | 0 | +0.00(+0.00%) | |||
Apr 09, 2018 | 99.46 | 0 | -0.02(-0.02%) | |||
Apr 06, 2018 | 99.48 | 0 | +0.05(+0.05%) | |||
Apr 05, 2018 | 99.43 | 0 | -0.02(-0.02%) | |||
Apr 04, 2018 | 99.45 | 0 | +0.01(+0.01%) | |||
Apr 03, 2018 | 99.44 | 0 | +0.00(+0.00%) | |||
Apr 02, 2018 | 99.44 | 0 | +0.02(+0.02%) | |||
Mar 29, 2018 | 99.42 | 0 | -0.18(-0.18%) | |||
Mar 28, 2018 | 99.60 | 0 | +0.00(+0.00%) | |||
Mar 27, 2018 | 99.60 | 0 | +0.01(+0.01%) | |||
Mar 26, 2018 | 99.59 | 0 | +0.02(+0.02%) | |||
Mar 23, 2018 | 99.57 | 0 | +0.02(+0.02%) | |||
Mar 22, 2018 | 99.56 | 0 | +0.02(+0.02%) | |||
Mar 21, 2018 | 99.54 | 0 | -0.01(-0.01%) | |||
Mar 20, 2018 | 99.55 | 0 | +0.01(+0.01%) | |||
Mar 19, 2018 | 99.54 | 0 | -0.00(-0.00%) | |||
Mar 16, 2018 | 99.55 | 0 | +0.03(+0.03%) | |||
Mar 15, 2018 | 99.52 | 0 | +0.04(+0.04%) | |||
Mar 14, 2018 | 99.48 | 0 | +0.00(+0.00%) | |||
Mar 13, 2018 | 99.48 | 0 | +0.02(+0.02%) | |||
Mar 12, 2018 | 99.46 | 0 | -0.03(-0.03%) | |||
Mar 09, 2018 | 99.49 | 0 | +0.02(+0.02%) | |||
Mar 08, 2018 | 99.46 | 0 | +0.02(+0.02%) | |||
Mar 07, 2018 | 99.45 | 0 | -0.01(-0.01%) | |||
Mar 06, 2018 | 99.46 | 0 | +0.01(+0.01%) | |||
Mar 05, 2018 | 99.45 | 0 | +0.00(+0.00%) | |||
Mar 02, 2018 | 99.45 | 0 | +0.00(+0.00%) | |||
Mar 01, 2018 | 99.45 | 0 | -0.17(-0.17%) | |||
Feb 28, 2018 | 99.62 | 0 | -0.01(-0.01%) | |||
Feb 27, 2018 | 99.63 | 0 | +0.01(+0.01%) | |||
Feb 26, 2018 | 99.62 | 0 | +0.00(+0.00%) | |||
Feb 23, 2018 | 99.62 | 0 | +0.02(+0.02%) | |||
Feb 22, 2018 | 99.60 | 0 | -0.02(-0.02%) | |||
Feb 21, 2018 | 99.62 | 0 | +0.02(+0.02%) | |||
Feb 20, 2018 | 99.60 | 0 | +0.01(+0.01%) | |||
Feb 16, 2018 | 99.59 | 0 | -0.00(-0.00%) | |||
Feb 15, 2018 | 99.59 | 0 | +0.04(+0.04%) | |||
Feb 14, 2018 | 99.55 | 0 | +0.00(+0.00%) | |||
Feb 13, 2018 | 99.55 | 0 | +0.00(+0.00%) | |||
Feb 09, 2018 | 99.55 | 0 | -0.02(-0.02%) | |||
Feb 08, 2018 | 99.57 | 0 | +0.04(+0.04%) | |||
Feb 07, 2018 | 99.54 | 0 | -0.02(-0.02%) | |||
Feb 06, 2018 | 99.56 | 0 | -0.02(-0.02%) | |||
Feb 05, 2018 | 99.58 | 0 | +0.00(+0.00%) | |||
Feb 02, 2018 | 99.57 | 0 | +0.01(+0.01%) | |||
Feb 01, 2018 | 99.57 | 0 | +0.00(+0.00%) | |||
Jan 31, 2018 | 99.57 | 0 | -0.12(-0.12%) | |||
Jan 30, 2018 | 99.68 | 0 | +0.02(+0.02%) | |||
Jan 29, 2018 | 99.67 | 0 | -0.02(-0.02%) | |||
Jan 26, 2018 | 99.69 | 0 | +0.04(+0.04%) | |||
Jan 25, 2018 | 99.66 | 0 | -0.01(-0.01%) | |||
Jan 24, 2018 | 99.66 | 0 | +0.02(+0.02%) | |||
Jan 23, 2018 | 99.65 | 0 | -0.00(-0.00%) | |||
Jan 22, 2018 | 99.65 | 0 | -0.01(-0.01%) | |||
Jan 19, 2018 | 99.66 | 0 | -0.00(-0.00%) | |||
Jan 18, 2018 | 99.66 | 0 | +0.04(+0.04%) | |||
Jan 17, 2018 | 99.63 | 0 | -0.02(-0.02%) | |||
Jan 16, 2018 | 99.65 | 0 | +0.00(+0.00%) | |||
Jan 12, 2018 | 99.64 | 0 | +0.05(+0.05%) | |||
Jan 11, 2018 | 99.59 | 0 | +0.03(+0.03%) | |||
Jan 10, 2018 | 99.57 | 0 | +0.00(+0.00%) | |||
Jan 09, 2018 | 99.57 | 0 | +0.01(+0.01%) | |||
Jan 08, 2018 | 99.56 | 0 | +0.00(+0.00%) | |||
Jan 05, 2018 | 99.56 | 0 | +0.01(+0.01%) | |||
Jan 04, 2018 | 99.55 | 0 | +0.01(+0.01%) | |||
Jan 03, 2018 | 99.54 | 0 | -0.00(-0.00%) | |||
Jan 02, 2018 | 99.54 | 0 | -0.02(-0.02%) | |||
Dec 29, 2017 | 99.57 | 0 | -0.29(-0.29%) | |||
Dec 28, 2017 | 99.86 | 0 | +0.01(+0.01%) | |||
Dec 27, 2017 | 99.85 | 0 | +0.00(+0.00%) | |||
Dec 26, 2017 | 99.84 | 0 | -0.00(-0.00%) | |||
Dec 22, 2017 | 99.85 | 0 | +0.00(+0.00%) | |||
Dec 21, 2017 | 99.85 | 0 | +0.01(+0.01%) | |||
Dec 20, 2017 | 99.84 | 0 | +0.00(+0.00%) | |||
Dec 19, 2017 | 99.84 | 0 | +0.00(+0.00%) | |||
Dec 18, 2017 | 99.84 | 0 | -0.02(-0.02%) | |||
Dec 15, 2017 | 99.86 | 0 | +0.11(+0.11%) | |||
Dec 14, 2017 | 99.74 | 0 | -0.02(-0.02%) | |||
Dec 13, 2017 | 99.76 | 0 | +0.01(+0.01%) | |||
Dec 12, 2017 | 99.75 | 0 | +0.00(+0.00%) | |||
Dec 11, 2017 | 99.75 | 0 | -0.01(-0.01%) | |||
Dec 08, 2017 | 99.75 | 0 | +0.02(+0.02%) | |||
Dec 07, 2017 | 99.74 | 0 | -0.02(-0.02%) | |||
Dec 06, 2017 | 99.76 | 0 | +0.02(+0.02%) | |||
Dec 05, 2017 | 99.74 | 0 | +0.04(+0.04%) | |||
Dec 04, 2017 | 99.71 | 0 | -0.01(-0.01%) | |||
Dec 01, 2017 | 99.71 | 0 | -0.12(-0.13%) | |||
Nov 30, 2017 | 99.84 | 0 | -0.00(-0.00%) | |||
Nov 29, 2017 | 99.84 | 0 | +0.00(+0.00%) | |||
Nov 28, 2017 | 99.84 | 0 | +0.02(+0.02%) | |||
Nov 27, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Nov 24, 2017 | 99.82 | 0 | -0.01(-0.01%) | |||
Nov 22, 2017 | 99.82 | 0 | +0.02(+0.02%) | |||
Nov 21, 2017 | 99.80 | 0 | -0.00(-0.00%) | |||
Nov 20, 2017 | 99.81 | 0 | -0.02(-0.02%) | |||
Nov 17, 2017 | 99.83 | 0 | +0.01(+0.01%) | |||
Nov 16, 2017 | 99.82 | 0 | -0.02(-0.02%) | |||
Nov 15, 2017 | 99.84 | 0 | +0.12(+0.13%) | |||
Nov 14, 2017 | 99.71 | 0 | -0.02(-0.02%) | |||
Nov 13, 2017 | 99.73 | 0 | +0.00(+0.00%) | |||
Nov 10, 2017 | 99.73 | 0 | -0.01(-0.01%) | |||
Nov 09, 2017 | 99.74 | 0 | +0.01(+0.01%) | |||
Nov 08, 2017 | 99.73 | 0 | +0.00(+0.00%) | |||
Nov 07, 2017 | 99.73 | 0 | +0.02(+0.02%) | |||
Nov 06, 2017 | 99.71 | 0 | -0.02(-0.02%) | |||
Nov 03, 2017 | 99.74 | 0 | +0.01(+0.01%) | |||
Nov 02, 2017 | 99.73 | 0 | -0.01(-0.01%) | |||
Nov 01, 2017 | 99.74 | 0 | -0.01(-0.01%) | |||
Oct 31, 2017 | 99.75 | 0 | +0.00(+0.00%) | |||
Oct 30, 2017 | 99.75 | 0 | -0.02(-0.02%) | |||
Oct 27, 2017 | 99.77 | 0 | +0.02(+0.02%) | |||
Oct 26, 2017 | 99.75 | 0 | -0.02(-0.02%) | |||
Oct 25, 2017 | 99.78 | 0 | +0.01(+0.01%) | |||
Oct 24, 2017 | 99.77 | 0 | -0.02(-0.02%) | |||
Oct 23, 2017 | 99.79 | 0 | +0.04(+0.04%) | |||
Oct 20, 2017 | 99.74 | 0 | -0.04(-0.04%) | |||
Oct 19, 2017 | 99.78 | 0 | +0.02(+0.02%) | |||
Oct 18, 2017 | 99.76 | 0 | -0.01(-0.01%) | |||
Oct 17, 2017 | 99.77 | 0 | +0.00(+0.00%) | |||
Oct 16, 2017 | 99.77 | 0 | -0.09(-0.09%) | |||
Oct 13, 2017 | 99.86 | 0 | +0.01(+0.01%) | |||
Oct 12, 2017 | 99.85 | 0 | +0.04(+0.04%) | |||
Oct 11, 2017 | 99.82 | 0 | -0.02(-0.02%) | |||
Oct 10, 2017 | 99.84 | 0 | +0.00(+0.00%) | |||
Oct 06, 2017 | 99.84 | 0 | -0.00(-0.00%) | |||
Oct 05, 2017 | 99.84 | 0 | +0.02(+0.02%) | |||
Oct 04, 2017 | 99.83 | 0 | -0.00(-0.00%) | |||
Oct 03, 2017 | 99.83 | 0 | -0.01(-0.01%) | |||
Oct 02, 2017 | 99.84 | 0 | -0.07(-0.07%) | |||
Sep 29, 2017 | 99.92 | 0 | -0.01(-0.01%) | |||
Sep 28, 2017 | 99.93 | 0 | +0.02(+0.02%) | |||
Sep 27, 2017 | 99.91 | 0 | -0.02(-0.02%) | |||
Sep 26, 2017 | 99.93 | 0 | -0.01(-0.01%) | |||
Sep 25, 2017 | 99.93 | 0 | +0.01(+0.01%) | |||
Sep 22, 2017 | 99.93 | 0 | -0.00(-0.00%) | |||
Sep 21, 2017 | 99.93 | 0 | +0.01(+0.01%) | |||
Sep 20, 2017 | 99.92 | 0 | -0.01(-0.01%) | |||
Sep 19, 2017 | 99.93 | 0 | +0.00(+0.00%) | |||
Sep 18, 2017 | 99.93 | 0 | +0.01(+0.01%) | |||
Sep 15, 2017 | 99.92 | 0 | +0.08(+0.08%) | |||
Sep 14, 2017 | 99.84 | 0 | +0.01(+0.01%) | |||
Sep 13, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Sep 12, 2017 | 99.82 | 0 | -0.00(-0.00%) | |||
Sep 11, 2017 | 99.82 | 0 | -0.00(-0.00%) | |||
Sep 08, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Sep 07, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Sep 06, 2017 | 99.81 | 0 | -0.02(-0.02%) | |||
Sep 05, 2017 | 99.82 | 0 | +0.02(+0.02%) | |||
Sep 01, 2017 | 99.81 | 0 | -0.02(-0.02%) | |||
Aug 31, 2017 | 99.82 | 0 | +0.00(+0.00%) | |||
Aug 30, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Aug 29, 2017 | 99.82 | 0 | +0.01(+0.01%) | |||
Aug 28, 2017 | 99.81 | 0 | -0.14(-0.14%) | |||
Aug 25, 2017 | 99.95 | 0 | +0.00(+0.00%) | |||
Aug 24, 2017 | 99.95 | 0 | +0.00(+0.00%) | |||
Aug 23, 2017 | 99.95 | 0 | +0.00(+0.00%) | |||
Aug 22, 2017 | 99.95 | 0 | +0.00(+0.00%) | |||
Aug 21, 2017 | 99.95 | 0 | -0.01(-0.01%) | |||
Aug 18, 2017 | 99.96 | 0 | +0.00(+0.00%) | |||
Aug 17, 2017 | 99.96 | 0 | +0.00(+0.00%) | |||
Aug 16, 2017 | 99.95 | 0 | +0.04(+0.04%) | |||
Aug 15, 2017 | 99.92 | 0 | +0.07(+0.07%) | |||
Aug 14, 2017 | 99.85 | 0 | +0.02(+0.02%) | |||
Aug 11, 2017 | 99.82 | 0 | +0.00(+0.00%) | |||
Aug 10, 2017 | 99.82 | 0 | -0.01(-0.01%) | |||
Aug 09, 2017 | 99.84 | 0 | +0.01(+0.01%) | |||
Aug 08, 2017 | 99.83 | 0 | +0.02(+0.02%) | |||
Aug 07, 2017 | 99.81 | 0 | +0.02(+0.02%) | |||
Aug 04, 2017 | 99.80 | 0 | +0.00(+0.00%) | |||
Aug 03, 2017 | 99.80 | 0 | -0.01(-0.01%) | |||
Aug 02, 2017 | 99.81 | 0 | +0.02(+0.02%) | |||
Aug 01, 2017 | 99.79 | 0 | -0.03(-0.03%) | |||
Jul 31, 2017 | 99.82 | 0 | -0.09(-0.09%) | |||
Jul 28, 2017 | 99.91 | 0 | +0.02(+0.02%) | |||
Jul 27, 2017 | 99.90 | 0 | +0.04(+0.04%) | |||
Jul 26, 2017 | 99.86 | 0 | -0.00(-0.00%) | |||
Jul 25, 2017 | 99.87 | 0 | -0.01(-0.01%) | |||
Jul 24, 2017 | 99.88 | 0 | -0.02(-0.02%) | |||
Jul 21, 2017 | 99.89 | 0 | +0.01(+0.01%) | |||
Jul 20, 2017 | 99.89 | 0 | +0.00(+0.00%) | |||
Jul 19, 2017 | 99.89 | 0 | -0.01(-0.01%) | |||
Jul 18, 2017 | 99.90 | 0 | +0.00(+0.00%) | |||
Jul 17, 2017 | 99.89 | 0 | +0.01(+0.01%) | |||
Jul 14, 2017 | 99.89 | 0 | -0.03(-0.03%) | |||
Jul 13, 2017 | 99.91 | 0 | -0.00(-0.00%) | |||
Jul 12, 2017 | 99.92 | 0 | +0.01(+0.01%) | |||
Jul 11, 2017 | 99.91 | 0 | -0.02(-0.02%) | |||
Jul 10, 2017 | 99.93 | 0 | +0.03(+0.03%) | |||
Jul 07, 2017 | 99.90 | 0 | -0.03(-0.03%) | |||
Jul 06, 2017 | 99.93 | 0 | +0.00(+0.00%) | |||
Jul 05, 2017 | 99.93 | 0 | +0.02(+0.02%) | |||
Jul 03, 2017 | 99.91 | 0 | -0.05(-0.05%) | |||
Jun 30, 2017 | 99.96 | 0 | +0.00(+0.00%) | |||
Jun 29, 2017 | 99.96 | 0 | -0.01(-0.01%) | |||
Jun 28, 2017 | 99.97 | 0 | -0.01(-0.01%) | |||
Jun 27, 2017 | 99.98 | 0 | +0.01(+0.01%) | |||
Jun 26, 2017 | 99.98 | 0 | +0.02(+0.02%) | |||
Jun 23, 2017 | 99.96 | 0 | -0.01(-0.01%) | |||
Jun 22, 2017 | 99.96 | 0 | +0.02(+0.02%) | |||
Jun 21, 2017 | 99.95 | 0 | +0.01(+0.01%) | |||
Jun 20, 2017 | 99.94 | 0 | -0.01(-0.01%) | |||
Jun 19, 2017 | 99.95 | 0 | -0.01(-0.01%) | |||
Jun 16, 2017 | 99.96 | 0 | +0.04(+0.04%) | |||
Jun 15, 2017 | 99.92 | 0 | +0.05(+0.05%) | |||
Jun 14, 2017 | 99.87 | 0 | -0.03(-0.03%) | |||
Jun 13, 2017 | 99.90 | 0 | +0.00(+0.00%) | |||
Jun 12, 2017 | 99.90 | 0 | +0.03(+0.03%) | |||
Jun 09, 2017 | 99.87 | 0 | -0.02(-0.02%) | |||
Jun 08, 2017 | 99.89 | 0 | +0.00(+0.00%) | |||
Jun 07, 2017 | 99.89 | 0 | +0.00(+0.00%) | |||
Jun 06, 2017 | 99.88 | 0 | -0.00(-0.00%) | |||
Jun 05, 2017 | 99.89 | 0 | -0.03(-0.03%) | |||
Jun 02, 2017 | 99.92 | 0 | +0.04(+0.04%) | |||
Jun 01, 2017 | 99.88 | 0 | -0.01(-0.01%) | |||
May 31, 2017 | 99.89 | 0 | +0.00(+0.00%) | |||
May 30, 2017 | 99.89 | 0 | -0.04(-0.04%) | |||
May 26, 2017 | 99.93 | 0 | +0.01(+0.01%) | |||
May 25, 2017 | 99.92 | 0 | +0.03(+0.03%) | |||
May 24, 2017 | 99.89 | 0 | -0.04(-0.04%) | |||
May 23, 2017 | 99.93 | 0 | -0.01(-0.01%) | |||
May 22, 2017 | 99.94 | 0 | +0.02(+0.02%) | |||
May 19, 2017 | 99.91 | 0 | -0.01(-0.01%) | |||
May 18, 2017 | 99.92 | 0 | -0.01(-0.01%) | |||
May 17, 2017 | 99.93 | 0 | +0.02(+0.02%) | |||
May 16, 2017 | 99.92 | 0 | -0.02(-0.02%) | |||
May 15, 2017 | 99.93 | 0 | +0.04(+0.04%) | |||
May 12, 2017 | 99.89 | 0 | +0.02(+0.02%) | |||
May 11, 2017 | 99.88 | 0 | +0.02(+0.02%) | |||
May 10, 2017 | 99.86 | 0 | +0.00(+0.00%) | |||
May 09, 2017 | 99.86 | 0 | -0.01(-0.01%) | |||
May 08, 2017 | 99.87 | 0 | -0.02(-0.02%) | |||
May 05, 2017 | 99.89 | 0 | +0.02(+0.02%) | |||
May 04, 2017 | 99.87 | 0 | -0.01(-0.01%) | |||
May 03, 2017 | 99.88 | 0 | -0.02(-0.02%) | |||
May 02, 2017 | 99.89 | 0 | +0.01(+0.01%) |