Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.53 | 87.60 | 87.34 | 87.43 | 37,400 | +0.12(+0.14%) |
Dec 30, 2019 | 87.21 | 87.32 | 87.12 | 87.31 | 104,533 | +0.42(+0.48%) |
Dec 27, 2019 | 86.64 | 86.89 | 86.64 | 86.89 | 84,000 | +0.21(+0.24%) |
Dec 26, 2019 | 86.67 | 86.70 | 86.63 | 86.68 | 47,645 | -0.17(-0.20%) |
Dec 24, 2019 | 86.90 | 86.90 | 86.82 | 86.85 | 59,800 | -0.03(-0.03%) |
Dec 23, 2019 | 86.85 | 86.90 | 86.84 | 86.88 | 28,133 | +0.10(+0.12%) |
Dec 20, 2019 | 86.90 | 86.90 | 86.75 | 86.78 | 30,500 | -0.17(-0.20%) |
Dec 19, 2019 | 86.88 | 87.03 | 86.88 | 86.95 | 32,474 | +0.22(+0.25%) |
Dec 18, 2019 | 86.76 | 86.78 | 86.69 | 86.73 | 63,860 | -0.05(-0.06%) |
Dec 17, 2019 | 86.68 | 86.82 | 86.68 | 86.78 | 34,545 | +0.02(+0.02%) |
Dec 16, 2019 | 86.81 | 86.83 | 86.64 | 86.76 | 57,104 | -0.15(-0.17%) |
Dec 13, 2019 | 86.92 | 87.01 | 86.71 | 86.91 | 46,600 | -0.02(-0.02%) |
Dec 12, 2019 | 87.46 | 87.46 | 86.81 | 86.93 | 240,730 | -0.60(-0.69%) |
Dec 11, 2019 | 87.40 | 87.56 | 87.39 | 87.53 | 64,848 | +0.16(+0.18%) |
Dec 10, 2019 | 87.47 | 87.49 | 87.35 | 87.37 | 17,198 | -0.12(-0.14%) |
Dec 09, 2019 | 87.56 | 87.59 | 87.45 | 87.49 | 26,869 | -0.02(-0.02%) |
Dec 06, 2019 | 87.30 | 87.54 | 87.30 | 87.51 | 30,300 | +0.16(+0.18%) |
Dec 05, 2019 | 87.23 | 87.47 | 87.23 | 87.35 | 55,787 | +0.09(+0.10%) |
Dec 04, 2019 | 87.44 | 87.44 | 87.22 | 87.26 | 40,812 | -0.22(-0.25%) |
Dec 03, 2019 | 87.45 | 87.58 | 87.42 | 87.48 | 64,292 | +0.23(+0.26%) |
Dec 02, 2019 | 86.74 | 87.25 | 86.73 | 87.25 | 67,962 | +0.40(+0.46%) |
Nov 29, 2019 | 86.72 | 86.86 | 86.70 | 86.85 | 21,100 | +0.06(+0.07%) |
Nov 27, 2019 | 86.95 | 87.01 | 86.71 | 86.79 | 85,500 | -0.36(-0.41%) |
Nov 26, 2019 | 87.14 | 87.19 | 87.08 | 87.15 | 70,850 | -0.08(-0.09%) |
Nov 25, 2019 | 87.26 | 87.33 | 87.20 | 87.23 | 85,774 | -0.28(-0.32%) |
Nov 22, 2019 | 87.51 | 87.51 | 87.42 | 87.51 | 31,900 | +0.03(+0.03%) |
Nov 21, 2019 | 87.55 | 87.57 | 87.46 | 87.48 | 25,531 | -0.05(-0.06%) |
Nov 20, 2019 | 87.50 | 87.66 | 87.40 | 87.53 | 105,981 | -0.01(-0.01%) |
Nov 19, 2019 | 87.42 | 87.62 | 87.42 | 87.54 | 60,049 | +0.06(+0.07%) |
Nov 18, 2019 | 87.44 | 87.59 | 87.44 | 87.48 | 74,378 | +0.13(+0.15%) |
Nov 15, 2019 | 87.39 | 87.45 | 87.31 | 87.35 | 41,500 | -0.33(-0.38%) |
Nov 14, 2019 | 87.50 | 87.87 | 87.46 | 87.68 | 119,360 | +0.27(+0.31%) |
Nov 13, 2019 | 87.40 | 87.47 | 87.33 | 87.41 | 162,654 | +0.19(+0.22%) |
Nov 12, 2019 | 87.10 | 87.26 | 87.02 | 87.22 | 31,814 | +0.08(+0.09%) |
Nov 11, 2019 | 87.25 | 87.25 | 87.12 | 87.14 | 29,476 | +0.12(+0.14%) |
Nov 08, 2019 | 86.94 | 87.14 | 86.92 | 87.02 | 44,400 | +0.02(+0.02%) |
Nov 07, 2019 | 87.06 | 87.11 | 86.82 | 87.00 | 82,947 | -0.24(-0.28%) |
Nov 06, 2019 | 87.24 | 87.36 | 87.11 | 87.24 | 71,478 | +0.22(+0.25%) |
Nov 05, 2019 | 87.27 | 87.37 | 87.01 | 87.02 | 350,524 | -0.51(-0.58%) |
Nov 04, 2019 | 87.46 | 87.67 | 87.46 | 87.53 | 79,200 | -0.36(-0.41%) |
Nov 01, 2019 | 87.94 | 88.09 | 87.79 | 87.89 | 46,200 | -0.13(-0.15%) |
Oct 31, 2019 | 87.80 | 88.08 | 87.76 | 88.02 | 85,290 | +0.69(+0.79%) |
Oct 30, 2019 | 87.29 | 87.42 | 87.02 | 87.33 | 63,573 | -0.01(-0.01%) |
Oct 29, 2019 | 87.25 | 87.41 | 87.22 | 87.34 | 45,432 | +0.10(+0.11%) |
Oct 28, 2019 | 87.33 | 87.33 | 87.21 | 87.24 | 36,120 | -0.23(-0.26%) |
Oct 25, 2019 | 87.54 | 87.57 | 87.41 | 87.47 | 55,400 | -0.03(-0.03%) |
Oct 24, 2019 | 87.52 | 87.62 | 87.47 | 87.50 | 63,661 | +0.04(+0.05%) |
Oct 23, 2019 | 87.57 | 87.58 | 87.46 | 87.46 | 49,991 | -0.17(-0.19%) |
Oct 22, 2019 | 87.57 | 87.67 | 87.57 | 87.63 | 43,841 | +0.10(+0.11%) |
Oct 21, 2019 | 87.63 | 87.65 | 87.49 | 87.53 | 39,024 | -0.16(-0.18%) |
Oct 18, 2019 | 87.63 | 87.72 | 87.58 | 87.69 | 42,900 | +0.14(+0.16%) |
Oct 17, 2019 | 87.47 | 87.63 | 87.47 | 87.55 | 14,412 | +0.12(+0.14%) |
Oct 16, 2019 | 87.46 | 87.51 | 87.37 | 87.43 | 17,868 | +0.08(+0.09%) |
Oct 15, 2019 | 87.67 | 87.71 | 87.31 | 87.35 | 57,330 | -0.34(-0.39%) |
Oct 14, 2019 | 87.75 | 87.82 | 87.67 | 87.69 | 13,932 | -0.08(-0.09%) |
Oct 11, 2019 | 87.75 | 87.81 | 87.55 | 87.77 | 188,100 | -0.33(-0.37%) |
Oct 10, 2019 | 88.34 | 88.34 | 88.07 | 88.10 | 49,049 | -0.38(-0.43%) |
Oct 09, 2019 | 88.55 | 88.58 | 88.39 | 88.48 | 51,683 | -0.29(-0.33%) |
Oct 08, 2019 | 88.93 | 88.99 | 88.65 | 88.77 | 141,607 | +0.14(+0.16%) |
Oct 07, 2019 | 88.94 | 88.94 | 88.52 | 88.63 | 42,773 | -0.37(-0.42%) |
Oct 04, 2019 | 88.99 | 89.03 | 88.79 | 89.00 | 30,100 | +0.04(+0.04%) |
Oct 03, 2019 | 88.86 | 89.30 | 88.80 | 88.96 | 120,818 | +0.25(+0.28%) |
Oct 02, 2019 | 88.50 | 88.83 | 88.50 | 88.71 | 158,424 | +0.42(+0.48%) |
Oct 01, 2019 | 87.80 | 88.36 | 87.70 | 88.29 | 54,748 | +0.34(+0.39%) |
Sep 30, 2019 | 87.97 | 88.09 | 87.93 | 87.95 | 63,498 | -0.14(-0.16%) |
Sep 27, 2019 | 87.96 | 88.22 | 87.94 | 88.09 | 62,100 | -0.05(-0.06%) |
Sep 26, 2019 | 88.47 | 88.53 | 88.11 | 88.14 | 20,189 | -0.11(-0.12%) |
Sep 25, 2019 | 88.52 | 88.53 | 88.20 | 88.25 | 20,456 | -0.64(-0.72%) |
Sep 24, 2019 | 88.32 | 88.94 | 88.32 | 88.89 | 206,494 | +0.36(+0.41%) |
Sep 23, 2019 | 88.44 | 88.61 | 88.44 | 88.53 | 139,891 | +0.11(+0.12%) |
Sep 20, 2019 | 88.09 | 88.46 | 88.08 | 88.42 | 209,200 | +0.34(+0.39%) |
Sep 19, 2019 | 88.05 | 88.22 | 88.03 | 88.08 | 25,679 | +0.33(+0.38%) |
Sep 18, 2019 | 87.96 | 88.02 | 87.71 | 87.75 | 168,488 | -0.21(-0.24%) |
Sep 17, 2019 | 87.96 | 88.02 | 87.83 | 87.96 | 43,245 | -0.08(-0.09%) |
Sep 16, 2019 | 88.21 | 88.21 | 88.02 | 88.04 | 24,348 | +0.05(+0.06%) |
Sep 13, 2019 | 88.09 | 88.10 | 87.95 | 87.99 | 62,000 | -0.01(-0.01%) |
Sep 12, 2019 | 88.30 | 88.37 | 87.95 | 88.00 | 70,308 | -0.24(-0.27%) |
Sep 11, 2019 | 88.28 | 88.40 | 88.24 | 88.24 | 74,165 | -0.27(-0.31%) |
Sep 10, 2019 | 88.66 | 88.77 | 88.50 | 88.51 | 44,085 | -0.24(-0.27%) |
Sep 09, 2019 | 88.94 | 88.96 | 88.74 | 88.75 | 41,436 | -0.22(-0.25%) |
Sep 06, 2019 | 89.11 | 89.23 | 88.96 | 88.97 | 80,800 | +0.11(+0.12%) |
Sep 05, 2019 | 89.08 | 89.10 | 88.74 | 88.86 | 399,630 | -0.63(-0.70%) |
Sep 04, 2019 | 89.56 | 89.67 | 89.41 | 89.49 | 29,442 | -0.26(-0.29%) |
Sep 03, 2019 | 89.65 | 89.99 | 89.55 | 89.75 | 72,753 | +0.20(+0.22%) |
Aug 30, 2019 | 89.59 | 89.70 | 89.43 | 89.55 | 17,200 | +0.19(+0.21%) |
Aug 29, 2019 | 89.52 | 89.55 | 89.23 | 89.36 | 57,360 | -0.28(-0.31%) |
Aug 28, 2019 | 89.98 | 90.07 | 89.63 | 89.64 | 50,867 | -0.38(-0.42%) |
Aug 27, 2019 | 89.84 | 90.08 | 89.74 | 90.02 | 72,464 | +0.33(+0.37%) |
Aug 26, 2019 | 89.78 | 89.85 | 89.57 | 89.69 | 66,787 | -0.68(-0.75%) |
Aug 23, 2019 | 89.43 | 90.42 | 89.28 | 90.37 | 143,000 | +0.90(+1.01%) |
Aug 22, 2019 | 89.33 | 89.49 | 89.33 | 89.47 | 76,467 | +0.19(+0.21%) |
Aug 21, 2019 | 89.46 | 89.48 | 89.26 | 89.28 | 34,728 | -0.34(-0.38%) |
Aug 20, 2019 | 89.53 | 89.63 | 89.44 | 89.62 | 39,725 | +0.33(+0.37%) |
Aug 19, 2019 | 89.32 | 89.39 | 89.24 | 89.29 | 28,842 | -0.27(-0.30%) |
Aug 16, 2019 | 89.53 | 89.61 | 89.47 | 89.56 | 54,500 | -0.14(-0.16%) |
Aug 15, 2019 | 89.74 | 89.96 | 89.59 | 89.70 | 132,364 | -0.12(-0.13%) |
Aug 14, 2019 | 89.87 | 90.04 | 89.73 | 89.82 | 168,556 | +0.62(+0.70%) |
Aug 13, 2019 | 90.47 | 90.47 | 89.00 | 89.20 | 253,504 | -1.21(-1.34%) |
Aug 12, 2019 | 90.53 | 90.53 | 90.30 | 90.41 | 113,147 | +0.27(+0.30%) |
Aug 09, 2019 | 90.04 | 90.41 | 89.94 | 90.14 | 121,800 | +0.36(+0.40%) |
Aug 08, 2019 | 89.65 | 89.88 | 89.59 | 89.78 | 252,876 | +0.16(+0.18%) |
Aug 07, 2019 | 90.07 | 90.20 | 89.58 | 89.62 | 207,245 | +0.28(+0.31%) |
Aug 06, 2019 | 89.35 | 89.58 | 89.30 | 89.34 | 60,831 | -0.28(-0.31%) |
Aug 05, 2019 | 89.70 | 89.85 | 89.62 | 89.62 | 142,139 | +0.35(+0.39%) |
Aug 02, 2019 | 89.05 | 89.37 | 89.05 | 89.27 | 152,500 | +0.56(+0.63%) |
Aug 01, 2019 | 87.73 | 88.75 | 87.69 | 88.71 | 190,966 | +1.23(+1.41%) |
Jul 31, 2019 | 87.60 | 87.74 | 87.33 | 87.48 | 192,743 | -0.18(-0.21%) |
Jul 30, 2019 | 87.70 | 87.70 | 87.59 | 87.66 | 23,053 | +0.15(+0.17%) |
Jul 29, 2019 | 87.56 | 87.62 | 87.42 | 87.51 | 130,771 | -0.05(-0.06%) |
Jul 26, 2019 | 87.66 | 87.66 | 87.48 | 87.56 | 18,400 | +0.00(+0.00%) |
Jul 25, 2019 | 87.83 | 87.83 | 87.54 | 87.56 | 26,284 | -0.39(-0.44%) |
Jul 24, 2019 | 88.11 | 88.18 | 87.94 | 87.95 | 27,528 | +0.03(+0.03%) |
Jul 23, 2019 | 87.98 | 88.10 | 87.91 | 87.92 | 23,175 | -0.32(-0.36%) |
Jul 22, 2019 | 88.23 | 88.31 | 88.18 | 88.24 | 44,908 | -0.10(-0.11%) |
Jul 19, 2019 | 88.35 | 88.46 | 88.21 | 88.34 | 73,800 | -0.40(-0.45%) |
Jul 18, 2019 | 88.16 | 88.80 | 88.16 | 88.74 | 273,573 | +0.64(+0.73%) |
Jul 17, 2019 | 87.90 | 88.16 | 87.90 | 88.10 | 30,414 | +0.18(+0.20%) |
Jul 16, 2019 | 87.99 | 88.06 | 87.88 | 87.92 | 28,706 | -0.30(-0.34%) |
Jul 15, 2019 | 88.21 | 88.29 | 88.18 | 88.22 | 117,373 | -0.08(-0.09%) |
Jul 12, 2019 | 88.02 | 88.32 | 88.02 | 88.30 | 73,900 | +0.51(+0.58%) |
Jul 11, 2019 | 87.94 | 87.96 | 87.75 | 87.79 | 95,687 | -0.04(-0.05%) |
Jul 10, 2019 | 87.76 | 87.90 | 87.59 | 87.83 | 83,717 | +0.35(+0.40%) |
Jul 09, 2019 | 87.57 | 87.58 | 87.44 | 87.48 | 149,436 | -0.06(-0.07%) |
Jul 08, 2019 | 87.63 | 87.67 | 87.53 | 87.54 | 48,071 | -0.23(-0.26%) |
Jul 05, 2019 | 87.88 | 87.88 | 87.67 | 87.77 | 61,400 | -0.53(-0.60%) |
Jul 03, 2019 | 88.40 | 88.46 | 88.28 | 88.30 | 125,800 | +0.06(+0.07%) |
Jul 02, 2019 | 88.03 | 88.34 | 87.98 | 88.24 | 93,508 | +0.43(+0.49%) |
Jul 01, 2019 | 87.92 | 87.98 | 87.78 | 87.81 | 82,812 | -0.53(-0.60%) |
Jun 28, 2019 | 88.41 | 88.43 | 88.28 | 88.34 | 79,700 | -0.02(-0.02%) |
Jun 27, 2019 | 88.30 | 88.44 | 88.27 | 88.36 | 32,140 | +0.05(+0.06%) |
Jun 26, 2019 | 88.47 | 88.50 | 88.31 | 88.31 | 35,098 | -0.53(-0.60%) |
Jun 25, 2019 | 88.99 | 89.14 | 88.68 | 88.84 | 30,989 | +0.13(+0.15%) |
Jun 24, 2019 | 88.64 | 88.76 | 88.58 | 88.71 | 45,539 | +0.02(+0.02%) |
Jun 21, 2019 | 88.56 | 88.74 | 88.40 | 88.69 | 53,500 | -0.03(-0.03%) |
Jun 20, 2019 | 88.45 | 88.85 | 88.41 | 88.72 | 130,286 | +0.63(+0.72%) |
Jun 19, 2019 | 87.81 | 88.26 | 87.81 | 88.09 | 113,031 | +0.22(+0.25%) |
Jun 18, 2019 | 88.00 | 88.15 | 87.66 | 87.87 | 255,464 | +0.13(+0.15%) |
Jun 17, 2019 | 87.80 | 87.80 | 87.66 | 87.74 | 37,917 | -0.08(-0.09%) |
Jun 14, 2019 | 87.88 | 87.97 | 87.73 | 87.82 | 194,700 | -0.08(-0.09%) |
Jun 13, 2019 | 87.87 | 88.00 | 87.80 | 87.90 | 76,636 | +0.11(+0.13%) |
Jun 12, 2019 | 87.82 | 87.93 | 87.78 | 87.79 | 29,985 | -0.03(-0.03%) |
Jun 11, 2019 | 87.66 | 87.86 | 87.66 | 87.82 | 18,530 | -0.04(-0.05%) |
Jun 10, 2019 | 87.86 | 87.97 | 87.73 | 87.86 | 35,687 | -0.21(-0.24%) |
Jun 07, 2019 | 88.16 | 88.28 | 88.03 | 88.07 | 137,200 | +0.27(+0.31%) |
Jun 06, 2019 | 88.11 | 88.18 | 87.80 | 87.80 | 68,474 | -0.12(-0.14%) |
Jun 05, 2019 | 88.09 | 88.26 | 87.86 | 87.92 | 667,491 | -0.22(-0.24%) |
Jun 04, 2019 | 88.06 | 88.21 | 87.92 | 88.14 | 172,819 | -0.10(-0.12%) |
Jun 03, 2019 | 87.92 | 88.30 | 87.87 | 88.24 | 233,248 | +0.29(+0.33%) |
May 31, 2019 | 87.58 | 87.95 | 87.52 | 87.95 | 308,300 | +0.97(+1.12%) |
May 30, 2019 | 86.86 | 87.02 | 86.68 | 86.98 | 66,152 | +0.12(+0.14%) |
May 29, 2019 | 87.14 | 87.23 | 86.85 | 86.86 | 145,932 | -0.26(-0.30%) |
May 28, 2019 | 87.10 | 87.13 | 86.93 | 87.12 | 45,187 | -0.07(-0.08%) |
May 24, 2019 | 86.95 | 87.19 | 86.90 | 87.19 | 58,800 | +0.28(+0.32%) |
May 23, 2019 | 86.60 | 87.03 | 86.60 | 86.91 | 200,104 | +0.52(+0.60%) |
May 22, 2019 | 86.35 | 86.45 | 86.31 | 86.39 | 101,320 | +0.19(+0.22%) |
May 21, 2019 | 86.22 | 86.23 | 86.13 | 86.20 | 167,811 | -0.45(-0.52%) |
May 20, 2019 | 86.71 | 86.80 | 86.61 | 86.65 | 189,243 | -0.01(-0.01%) |
May 17, 2019 | 86.93 | 86.94 | 86.50 | 86.66 | 72,200 | -0.13(-0.15%) |
May 16, 2019 | 86.84 | 86.86 | 86.69 | 86.79 | 88,081 | -0.19(-0.22%) |
May 15, 2019 | 87.22 | 87.22 | 86.93 | 86.98 | 90,047 | -0.04(-0.05%) |
May 14, 2019 | 86.99 | 87.02 | 86.86 | 87.02 | 217,474 | -0.14(-0.16%) |
May 13, 2019 | 87.39 | 87.41 | 87.13 | 87.16 | 177,692 | +0.46(+0.53%) |
May 10, 2019 | 86.91 | 87.04 | 86.61 | 86.70 | 112,100 | -0.14(-0.16%) |
May 09, 2019 | 86.79 | 87.05 | 86.73 | 86.84 | 182,104 | +0.25(+0.29%) |
May 08, 2019 | 86.52 | 86.66 | 86.47 | 86.59 | 225,411 | +0.15(+0.17%) |
May 07, 2019 | 86.18 | 86.49 | 86.17 | 86.44 | 119,408 | +0.52(+0.61%) |
May 06, 2019 | 85.97 | 86.03 | 85.90 | 85.92 | 251,951 | +0.13(+0.15%) |
May 03, 2019 | 85.57 | 85.81 | 85.57 | 85.79 | 226,100 | +0.33(+0.39%) |
May 02, 2019 | 85.48 | 85.58 | 85.43 | 85.46 | 17,087 | -0.06(-0.07%) |
May 01, 2019 | 85.60 | 85.86 | 85.41 | 85.52 | 116,985 | +0.00(+0.00%) |
Apr 30, 2019 | 85.51 | 85.68 | 85.51 | 85.52 | 49,772 | +0.17(+0.20%) |
Apr 29, 2019 | 85.25 | 85.37 | 85.20 | 85.35 | 37,030 | -0.04(-0.05%) |
Apr 26, 2019 | 85.39 | 85.55 | 85.37 | 85.39 | 44,100 | +0.00(+0.00%) |
Apr 25, 2019 | 85.28 | 85.61 | 85.28 | 85.39 | 184,839 | +0.44(+0.52%) |
Apr 24, 2019 | 85.24 | 85.35 | 84.81 | 84.95 | 213,482 | -0.30(-0.35%) |
Apr 23, 2019 | 85.12 | 85.28 | 85.12 | 85.25 | 22,891 | +0.09(+0.10%) |
Apr 22, 2019 | 85.14 | 85.18 | 85.14 | 85.16 | 117,787 | +0.01(+0.01%) |
Apr 18, 2019 | 85.13 | 85.23 | 85.12 | 85.15 | 112,100 | +0.10(+0.12%) |
Apr 17, 2019 | 85.13 | 85.17 | 85.03 | 85.05 | 99,227 | -0.08(-0.09%) |
Apr 16, 2019 | 85.14 | 85.18 | 85.12 | 85.13 | 23,801 | +0.00(+0.00%) |
Apr 15, 2019 | 85.13 | 85.15 | 85.09 | 85.13 | 35,931 | -0.01(-0.01%) |
Apr 12, 2019 | 85.18 | 85.23 | 85.07 | 85.14 | 31,500 | -0.26(-0.30%) |
Apr 11, 2019 | 85.69 | 85.69 | 85.40 | 85.40 | 26,087 | -0.51(-0.59%) |
Apr 10, 2019 | 85.81 | 86.02 | 85.81 | 85.91 | 76,784 | +0.09(+0.10%) |
Apr 09, 2019 | 85.87 | 85.92 | 85.79 | 85.82 | 33,203 | +0.28(+0.33%) |
Apr 08, 2019 | 85.64 | 85.67 | 85.50 | 85.54 | 15,339 | +0.16(+0.19%) |
Apr 05, 2019 | 85.37 | 85.41 | 85.32 | 85.38 | 64,500 | -0.10(-0.12%) |
Apr 04, 2019 | 85.51 | 85.53 | 85.42 | 85.48 | 29,060 | -0.08(-0.09%) |
Apr 03, 2019 | 85.58 | 85.64 | 85.52 | 85.56 | 121,429 | -0.04(-0.05%) |
Apr 02, 2019 | 85.65 | 85.71 | 85.58 | 85.60 | 43,760 | -0.03(-0.04%) |
Apr 01, 2019 | 85.98 | 85.99 | 85.57 | 85.63 | 188,388 | -0.48(-0.56%) |
Mar 29, 2019 | 86.09 | 86.19 | 85.96 | 86.11 | 65,800 | -0.13(-0.15%) |
Mar 28, 2019 | 86.22 | 86.28 | 86.07 | 86.24 | 32,631 | -0.10(-0.12%) |
Mar 27, 2019 | 86.32 | 86.47 | 86.30 | 86.34 | 85,316 | +0.09(+0.10%) |
Mar 26, 2019 | 86.34 | 86.38 | 86.19 | 86.25 | 28,811 | -0.46(-0.53%) |
Mar 25, 2019 | 86.70 | 86.90 | 86.60 | 86.71 | 53,103 | -0.08(-0.09%) |
Mar 22, 2019 | 86.54 | 86.90 | 86.48 | 86.79 | 204,200 | +0.70(+0.81%) |
Mar 21, 2019 | 86.26 | 86.26 | 85.96 | 86.09 | 34,184 | -0.17(-0.20%) |
Mar 20, 2019 | 85.51 | 86.27 | 85.50 | 86.26 | 111,984 | +0.65(+0.76%) |
Mar 19, 2019 | 85.55 | 85.70 | 85.55 | 85.61 | 20,781 | -0.04(-0.05%) |
Mar 18, 2019 | 85.48 | 85.68 | 85.45 | 85.65 | 35,227 | +0.10(+0.12%) |
Mar 15, 2019 | 85.44 | 85.58 | 85.44 | 85.55 | 19,600 | +0.21(+0.25%) |
Mar 14, 2019 | 85.44 | 85.52 | 85.32 | 85.34 | 85,835 | -0.52(-0.61%) |
Mar 13, 2019 | 85.64 | 85.90 | 85.64 | 85.86 | 32,687 | +0.11(+0.13%) |
Mar 12, 2019 | 85.87 | 85.87 | 85.67 | 85.75 | 102,084 | +0.03(+0.03%) |
Mar 11, 2019 | 85.86 | 85.88 | 85.70 | 85.72 | 88,370 | -0.08(-0.09%) |
Mar 08, 2019 | 86.05 | 86.05 | 85.80 | 85.80 | 56,800 | +0.37(+0.43%) |
Mar 07, 2019 | 85.43 | 85.59 | 85.40 | 85.43 | 177,021 | +0.09(+0.11%) |
Mar 06, 2019 | 85.33 | 85.43 | 85.26 | 85.34 | 2,182,005 | +0.14(+0.16%) |
Mar 05, 2019 | 85.18 | 85.31 | 85.05 | 85.20 | 162,981 | -0.17(-0.20%) |
Mar 04, 2019 | 85.21 | 85.43 | 85.18 | 85.37 | 162,073 | +0.18(+0.21%) |
Mar 01, 2019 | 85.27 | 85.42 | 85.11 | 85.19 | 393,900 | -0.36(-0.42%) |
Feb 28, 2019 | 85.86 | 85.86 | 85.54 | 85.55 | 82,702 | -0.39(-0.45%) |
Feb 27, 2019 | 86.17 | 86.17 | 85.90 | 85.94 | 50,514 | -0.34(-0.39%) |
Feb 26, 2019 | 86.12 | 86.37 | 86.04 | 86.28 | 72,191 | +0.38(+0.44%) |
Feb 25, 2019 | 86.16 | 86.16 | 85.78 | 85.90 | 139,980 | -0.34(-0.39%) |
Feb 22, 2019 | 86.18 | 86.29 | 86.13 | 86.24 | 115,900 | +0.05(+0.06%) |
Feb 21, 2019 | 86.20 | 86.28 | 86.10 | 86.19 | 63,879 | +0.12(+0.14%) |
Feb 20, 2019 | 86.07 | 86.22 | 86.03 | 86.07 | 167,209 | -0.17(-0.20%) |
Feb 19, 2019 | 86.26 | 86.33 | 86.18 | 86.24 | 91,485 | -0.13(-0.15%) |
Feb 15, 2019 | 86.47 | 86.49 | 86.32 | 86.37 | 279,100 | +0.00(+0.00%) |
Feb 14, 2019 | 86.35 | 86.38 | 86.09 | 86.37 | 379,945 | +0.42(+0.49%) |
Feb 13, 2019 | 86.06 | 86.15 | 85.94 | 85.95 | 135,074 | -0.43(-0.50%) |
Feb 12, 2019 | 86.49 | 86.49 | 86.33 | 86.38 | 87,334 | -0.06(-0.07%) |
Feb 11, 2019 | 86.44 | 86.51 | 86.40 | 86.44 | 141,858 | -0.47(-0.54%) |
Feb 08, 2019 | 86.97 | 87.02 | 86.90 | 86.91 | 60,000 | +0.04(+0.05%) |
Feb 07, 2019 | 86.93 | 87.05 | 86.87 | 86.87 | 81,425 | +0.06(+0.07%) |
Feb 06, 2019 | 86.95 | 87.03 | 86.78 | 86.81 | 148,991 | +0.00(+0.00%) |
Feb 05, 2019 | 86.88 | 86.93 | 86.80 | 86.81 | 133,727 | -0.03(-0.04%) |
Feb 04, 2019 | 86.73 | 86.92 | 86.68 | 86.84 | 131,771 | -0.36(-0.42%) |
Feb 01, 2019 | 87.49 | 87.56 | 87.14 | 87.21 | 145,800 | -0.44(-0.50%) |
Jan 31, 2019 | 87.98 | 87.98 | 87.63 | 87.65 | 238,416 | -0.01(-0.01%) |
Jan 30, 2019 | 87.04 | 87.73 | 87.01 | 87.66 | 357,645 | +0.34(+0.39%) |
Jan 29, 2019 | 87.24 | 87.41 | 87.22 | 87.32 | 4,638,068 | +0.04(+0.05%) |
Jan 28, 2019 | 87.36 | 87.47 | 87.28 | 87.28 | 69,479 | +0.09(+0.10%) |
Jan 25, 2019 | 86.92 | 87.21 | 86.89 | 87.19 | 90,000 | +0.09(+0.10%) |
Jan 24, 2019 | 87.16 | 87.25 | 87.02 | 87.10 | 56,739 | -0.01(-0.01%) |
Jan 23, 2019 | 86.89 | 87.27 | 86.80 | 87.11 | 75,478 | -0.13(-0.15%) |
Jan 22, 2019 | 87.20 | 87.57 | 87.20 | 87.24 | 332,132 | +0.23(+0.26%) |
Jan 18, 2019 | 87.21 | 87.28 | 86.94 | 87.01 | 443,700 | -0.41(-0.47%) |
Jan 17, 2019 | 87.76 | 87.76 | 87.29 | 87.42 | 315,535 | -0.19(-0.22%) |
Jan 16, 2019 | 87.77 | 87.84 | 87.44 | 87.61 | 167,549 | -0.24(-0.27%) |
Jan 15, 2019 | 88.10 | 88.10 | 87.78 | 87.85 | 220,182 | -0.39(-0.44%) |
Jan 14, 2019 | 88.23 | 88.35 | 88.13 | 88.24 | 79,367 | +0.27(+0.31%) |
Jan 11, 2019 | 87.94 | 88.17 | 87.94 | 87.97 | 150,300 | -0.10(-0.11%) |
Jan 10, 2019 | 88.37 | 88.46 | 88.03 | 88.07 | 217,839 | -0.34(-0.38%) |
Jan 09, 2019 | 87.86 | 88.44 | 87.86 | 88.41 | 423,071 | +0.61(+0.69%) |
Jan 08, 2019 | 87.63 | 88.05 | 87.63 | 87.80 | 120,082 | -0.05(-0.06%) |
Jan 07, 2019 | 88.14 | 88.24 | 87.81 | 87.85 | 179,237 | -0.20(-0.23%) |
Jan 04, 2019 | 88.08 | 88.35 | 87.94 | 88.05 | 485,200 | -0.77(-0.87%) |
Jan 03, 2019 | 88.55 | 89.13 | 88.18 | 88.82 | 553,696 | +1.17(+1.33%) |