Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.22 | 94.23 | 93.97 | 94.02 | 5,481,408 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,324 | -0.33(-0.35%) |
Feb 26, 2019 | 94.59 | 94.63 | 94.46 | 94.59 | 2,932,013 | +0.28(+0.30%) |
Feb 25, 2019 | 94.30 | 94.37 | 94.24 | 94.31 | 3,155,567 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,797 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.22 | 94.11 | 94.18 | 4,584,741 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,224 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.54 | 94.41 | 94.48 | 9,476,186 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.22 | 94.31 | 7,617,489 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.40 | 11,703,431 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,150 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,195 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.40 | 94.25 | 94.32 | 2,920,346 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,152 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.41 | 94.23 | 94.34 | 7,682,239 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.17 | 93.98 | 94.03 | 3,864,459 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,754 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.74 | 93.80 | 8,065,537 | -0.21(-0.22%) |
Feb 01, 2019 | 94.34 | 94.36 | 94.00 | 94.01 | 10,178,836 | -0.51(-0.53%) |
Jan 31, 2019 | 94.30 | 94.56 | 94.27 | 94.51 | 11,326,085 | +0.43(+0.46%) |
Jan 30, 2019 | 93.76 | 94.11 | 93.68 | 94.08 | 6,423,315 | +0.22(+0.23%) |
Jan 29, 2019 | 93.67 | 93.86 | 93.66 | 93.86 | 3,147,859 | +0.27(+0.29%) |
Jan 28, 2019 | 93.53 | 93.70 | 93.53 | 93.59 | 3,457,913 | +0.03(+0.03%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.48 | 93.57 | 3,066,430 | -0.22(-0.23%) |
Jan 24, 2019 | 93.77 | 93.88 | 93.69 | 93.78 | 6,692,260 | +0.30(+0.32%) |
Jan 23, 2019 | 93.37 | 93.58 | 93.34 | 93.48 | 3,892,067 | -0.05(-0.05%) |
Jan 22, 2019 | 93.47 | 93.64 | 93.42 | 93.53 | 6,452,251 | +0.32(+0.35%) |
Jan 18, 2019 | 93.37 | 93.47 | 93.13 | 93.21 | 7,343,431 | -0.30(-0.32%) |
Jan 17, 2019 | 93.63 | 93.67 | 93.43 | 93.50 | 5,912,530 | -0.17(-0.18%) |
Jan 16, 2019 | 93.62 | 93.72 | 93.54 | 93.67 | 5,349,629 | -0.05(-0.06%) |
Jan 15, 2019 | 93.98 | 93.98 | 93.69 | 93.73 | 4,603,083 | -0.09(-0.10%) |
Jan 14, 2019 | 93.91 | 93.98 | 93.76 | 93.82 | 3,429,134 | -0.05(-0.06%) |
Jan 11, 2019 | 93.85 | 93.95 | 93.78 | 93.87 | 4,245,374 | +0.28(+0.30%) |
Jan 10, 2019 | 93.78 | 93.85 | 93.53 | 93.59 | 15,994,082 | -0.05(-0.05%) |
Jan 09, 2019 | 93.57 | 93.71 | 93.51 | 93.64 | 3,605,022 | +0.05(+0.06%) |
Jan 08, 2019 | 93.72 | 93.80 | 93.58 | 93.58 | 7,634,180 | -0.23(-0.25%) |
Jan 07, 2019 | 94.19 | 94.23 | 93.78 | 93.82 | 6,058,062 | -0.26(-0.28%) |
Jan 04, 2019 | 94.21 | 94.25 | 93.96 | 94.08 | 7,342,543 | -0.77(-0.81%) |
Jan 03, 2019 | 94.13 | 94.90 | 94.12 | 94.85 | 11,781,320 | +0.75(+0.79%) |
Jan 02, 2019 | 94.00 | 94.11 | 93.88 | 94.10 | 20,716,544 | +0.20(+0.21%) |
Dec 31, 2018 | 93.44 | 94.31 | 93.39 | 93.90 | 8,020,236 | +0.35(+0.38%) |
Dec 28, 2018 | 93.20 | 93.56 | 93.16 | 93.55 | 5,040,917 | +0.50(+0.54%) |
Dec 27, 2018 | 93.21 | 93.39 | 93.03 | 93.04 | 5,106,931 | +0.23(+0.25%) |
Dec 26, 2018 | 93.24 | 93.38 | 92.77 | 92.81 | 6,078,638 | -0.44(-0.47%) |
Dec 24, 2018 | 93.16 | 93.26 | 93.05 | 93.25 | 7,071,999 | +0.23(+0.25%) |
Dec 21, 2018 | 93.00 | 93.03 | 92.87 | 93.02 | 5,458,164 | +0.08(+0.09%) |
Dec 20, 2018 | 93.22 | 93.23 | 92.90 | 92.94 | 10,259,344 | -0.12(-0.13%) |
Dec 19, 2018 | 92.83 | 93.25 | 92.62 | 93.05 | 8,556,726 | +0.32(+0.35%) |
Dec 18, 2018 | 92.59 | 92.77 | 92.53 | 92.73 | 4,950,770 | +0.23(+0.25%) |
Dec 17, 2018 | 92.32 | 92.56 | 92.31 | 92.50 | 8,481,150 | +0.27(+0.29%) |
Dec 14, 2018 | 92.24 | 92.37 | 92.19 | 92.23 | 3,925,239 | +0.14(+0.16%) |
Dec 13, 2018 | 92.14 | 92.17 | 92.03 | 92.09 | 4,577,013 | +0.05(+0.06%) |
Dec 12, 2018 | 92.13 | 92.18 | 92.01 | 92.03 | 4,144,598 | -0.25(-0.27%) |
Dec 11, 2018 | 92.30 | 92.49 | 92.18 | 92.28 | 5,882,564 | -0.23(-0.25%) |
Dec 10, 2018 | 92.48 | 92.66 | 92.37 | 92.52 | 10,058,784 | +0.05(+0.06%) |
Dec 07, 2018 | 92.17 | 92.50 | 92.05 | 92.46 | 8,138,819 | +0.27(+0.29%) |
Dec 06, 2018 | 92.31 | 92.59 | 92.18 | 92.19 | 10,486,023 | +0.23(+0.25%) |
Dec 04, 2018 | 91.70 | 92.14 | 91.67 | 91.96 | 8,616,534 | +0.42(+0.46%) |
Dec 03, 2018 | 91.22 | 91.54 | 91.19 | 91.54 | 6,677,448 | +0.20(+0.22%) |
Nov 30, 2018 | 91.29 | 91.37 | 91.23 | 91.34 | 3,420,521 | +0.18(+0.20%) |
Nov 29, 2018 | 91.17 | 91.29 | 91.05 | 91.16 | 4,806,092 | +0.23(+0.26%) |
Nov 28, 2018 | 90.86 | 91.05 | 90.79 | 90.93 | 3,992,068 | -0.01(-0.01%) |
Nov 27, 2018 | 90.82 | 91.00 | 90.80 | 90.93 | 2,601,264 | +0.09(+0.10%) |
Nov 26, 2018 | 90.81 | 90.84 | 90.75 | 90.84 | 2,613,776 | -0.07(-0.08%) |
Nov 23, 2018 | 91.05 | 91.06 | 90.92 | 90.92 | 591,927 | +0.05(+0.06%) |
Nov 21, 2018 | 90.86 | 90.86 | 90.86 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 90.93 | 91.02 | 90.84 | 90.88 | 4,065,739 | -0.02(-0.02%) |
Nov 19, 2018 | 90.69 | 90.93 | 90.69 | 90.90 | 3,841,990 | +0.13(+0.15%) |
Nov 16, 2018 | 90.69 | 90.80 | 90.62 | 90.76 | 8,052,756 | +0.28(+0.31%) |
Nov 15, 2018 | 90.65 | 90.69 | 90.38 | 90.49 | 2,920,918 | +0.06(+0.07%) |
Nov 14, 2018 | 90.13 | 90.60 | 90.09 | 90.42 | 5,155,321 | +0.19(+0.21%) |
Nov 13, 2018 | 90.12 | 90.26 | 90.05 | 90.23 | 3,638,269 | +0.07(+0.08%) |
Nov 12, 2018 | 90.08 | 90.20 | 90.04 | 90.16 | 4,128,486 | +0.27(+0.30%) |
Nov 09, 2018 | 89.68 | 89.94 | 89.66 | 89.89 | 3,089,567 | +0.35(+0.39%) |
Nov 08, 2018 | 89.74 | 89.76 | 89.52 | 89.54 | 2,439,137 | -0.13(-0.14%) |
Nov 07, 2018 | 89.82 | 89.89 | 89.66 | 89.67 | 3,674,620 | +0.00(+0.00%) |
Nov 06, 2018 | 89.83 | 89.83 | 89.66 | 89.67 | 2,737,597 | -0.10(-0.11%) |
Nov 05, 2018 | 89.88 | 89.92 | 89.77 | 89.77 | 2,726,372 | +0.05(+0.06%) |
Nov 02, 2018 | 90.00 | 90.03 | 89.68 | 89.71 | 5,851,191 | -0.50(-0.56%) |
Nov 01, 2018 | 90.06 | 90.25 | 90.04 | 90.22 | 5,386,983 | +0.08(+0.09%) |
Oct 31, 2018 | 90.09 | 90.21 | 90.04 | 90.14 | 4,418,572 | -0.22(-0.25%) |
Oct 30, 2018 | 90.39 | 90.50 | 90.32 | 90.36 | 6,417,388 | -0.20(-0.22%) |
Oct 29, 2018 | 90.45 | 90.66 | 90.31 | 90.56 | 4,206,599 | -0.01(-0.01%) |
Oct 26, 2018 | 90.51 | 90.71 | 90.48 | 90.57 | 4,713,338 | +0.40(+0.45%) |
Oct 25, 2018 | 90.22 | 90.28 | 90.09 | 90.17 | 3,974,428 | -0.21(-0.24%) |
Oct 24, 2018 | 90.15 | 90.41 | 90.09 | 90.38 | 5,450,881 | +0.48(+0.54%) |
Oct 23, 2018 | 90.13 | 90.26 | 89.85 | 89.90 | 4,936,028 | +0.23(+0.26%) |
Oct 22, 2018 | 89.75 | 89.78 | 89.66 | 89.66 | 1,887,368 | +0.02(+0.02%) |
Oct 19, 2018 | 89.75 | 89.76 | 89.57 | 89.65 | 6,177,580 | -0.11(-0.12%) |
Oct 18, 2018 | 89.55 | 89.91 | 89.50 | 89.75 | 2,889,697 | +0.16(+0.18%) |
Oct 17, 2018 | 89.83 | 89.92 | 89.59 | 89.59 | 3,725,590 | -0.26(-0.29%) |
Oct 16, 2018 | 89.79 | 89.86 | 89.73 | 89.85 | 3,019,877 | -0.01(-0.01%) |
Oct 15, 2018 | 89.90 | 89.94 | 89.78 | 89.86 | 2,077,059 | +0.05(+0.06%) |
Oct 12, 2018 | 89.81 | 90.02 | 89.76 | 89.81 | 2,956,961 | -0.11(-0.12%) |
Oct 11, 2018 | 89.75 | 90.04 | 89.63 | 89.92 | 6,501,027 | +0.37(+0.41%) |
Oct 10, 2018 | 89.29 | 89.57 | 89.25 | 89.55 | 3,352,312 | +0.04(+0.05%) |
Oct 09, 2018 | 89.36 | 89.50 | 89.33 | 89.50 | 3,424,046 | +0.17(+0.19%) |
Oct 08, 2018 | 89.39 | 89.42 | 89.32 | 89.33 | 2,175,129 | +0.04(+0.04%) |
Oct 05, 2018 | 89.39 | 89.47 | 89.19 | 89.30 | 6,339,170 | -0.21(-0.24%) |
Oct 04, 2018 | 89.53 | 89.66 | 89.44 | 89.51 | 7,177,667 | -0.23(-0.26%) |
Oct 03, 2018 | 90.25 | 90.26 | 89.63 | 89.75 | 7,384,475 | -0.67(-0.74%) |
Oct 02, 2018 | 90.32 | 90.48 | 90.32 | 90.42 | 3,255,230 | +0.23(+0.26%) |
Oct 01, 2018 | 90.29 | 90.34 | 90.18 | 90.18 | 7,155,958 | -0.23(-0.25%) |
Sep 28, 2018 | 90.52 | 90.52 | 90.38 | 90.41 | 4,398,704 | +0.04(+0.05%) |
Sep 27, 2018 | 90.31 | 90.39 | 90.25 | 90.37 | 7,097,407 | +0.00(+0.00%) |
Sep 26, 2018 | 90.16 | 90.39 | 90.12 | 90.37 | 2,800,691 | +0.29(+0.33%) |
Sep 25, 2018 | 90.06 | 90.09 | 89.97 | 90.07 | 3,221,205 | -0.09(-0.10%) |
Sep 24, 2018 | 90.13 | 90.27 | 90.12 | 90.16 | 2,674,186 | -0.10(-0.11%) |
Sep 21, 2018 | 90.17 | 90.31 | 90.17 | 90.26 | 1,146,169 | +0.04(+0.04%) |
Sep 20, 2018 | 90.11 | 90.31 | 90.08 | 90.23 | 3,327,576 | +0.01(+0.01%) |
Sep 19, 2018 | 90.31 | 90.32 | 90.08 | 90.21 | 6,172,150 | -0.16(-0.17%) |
Sep 18, 2018 | 90.63 | 90.64 | 90.34 | 90.37 | 5,564,516 | -0.38(-0.41%) |
Sep 17, 2018 | 90.63 | 90.78 | 90.60 | 90.74 | 4,261,482 | +0.02(+0.02%) |
Sep 14, 2018 | 90.72 | 90.81 | 90.67 | 90.73 | 4,195,945 | -0.17(-0.19%) |
Sep 13, 2018 | 91.03 | 91.03 | 90.88 | 90.90 | 1,434,067 | -0.01(-0.01%) |
Sep 12, 2018 | 90.94 | 90.98 | 90.90 | 90.90 | 1,565,370 | +0.11(+0.12%) |
Sep 11, 2018 | 90.95 | 90.98 | 90.80 | 90.80 | 3,760,364 | -0.33(-0.36%) |
Sep 10, 2018 | 91.06 | 91.16 | 91.06 | 91.13 | 3,481,099 | +0.05(+0.06%) |
Sep 07, 2018 | 91.16 | 91.19 | 91.04 | 91.07 | 4,928,988 | -0.41(-0.45%) |
Sep 06, 2018 | 91.35 | 91.56 | 91.34 | 91.49 | 1,853,828 | +0.19(+0.21%) |
Sep 05, 2018 | 91.29 | 91.36 | 91.19 | 91.30 | 1,490,828 | -0.01(-0.01%) |
Sep 04, 2018 | 91.39 | 91.44 | 91.26 | 91.31 | 3,826,389 | -0.21(-0.23%) |
Aug 31, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 91.45 | 91.58 | 91.42 | 91.50 | 3,118,033 | +0.17(+0.19%) |
Aug 29, 2018 | 91.38 | 91.39 | 91.23 | 91.33 | 1,592,579 | -0.03(-0.03%) |
Aug 28, 2018 | 91.40 | 91.44 | 91.32 | 91.36 | 1,689,377 | -0.21(-0.22%) |
Aug 27, 2018 | 91.64 | 91.66 | 91.54 | 91.56 | 2,076,754 | -0.21(-0.22%) |
Aug 24, 2018 | 91.58 | 91.78 | 91.54 | 91.77 | 1,453,781 | +0.03(+0.03%) |
Aug 23, 2018 | 91.78 | 91.81 | 91.71 | 91.74 | 976,636 | -0.01(-0.01%) |
Aug 22, 2018 | 91.83 | 91.83 | 91.66 | 91.75 | 2,687,315 | +0.17(+0.19%) |
Aug 21, 2018 | 91.62 | 91.62 | 91.52 | 91.58 | 2,821,758 | -0.12(-0.14%) |
Aug 20, 2018 | 91.60 | 91.74 | 91.58 | 91.70 | 3,252,734 | +0.29(+0.31%) |
Aug 17, 2018 | 91.46 | 91.54 | 91.33 | 91.42 | 3,412,227 | +0.04(+0.04%) |
Aug 16, 2018 | 91.43 | 91.44 | 91.22 | 91.38 | 2,908,946 | -0.03(-0.03%) |
Aug 15, 2018 | 91.38 | 91.58 | 91.36 | 91.41 | 5,393,953 | +0.22(+0.24%) |
Aug 14, 2018 | 91.26 | 91.27 | 91.14 | 91.19 | 2,789,159 | -0.09(-0.10%) |
Aug 13, 2018 | 91.25 | 91.38 | 91.18 | 91.28 | 1,978,594 | -0.03(-0.03%) |
Aug 10, 2018 | 91.15 | 91.42 | 91.12 | 91.30 | 4,852,442 | +0.39(+0.43%) |
Aug 09, 2018 | 90.80 | 90.91 | 90.78 | 90.91 | 4,841,464 | +0.25(+0.28%) |
Aug 08, 2018 | 90.61 | 90.71 | 90.60 | 90.66 | 3,117,503 | +0.08(+0.09%) |
Aug 07, 2018 | 90.71 | 90.71 | 90.56 | 90.58 | 2,445,829 | -0.19(-0.21%) |
Aug 06, 2018 | 90.78 | 90.93 | 90.76 | 90.77 | 4,336,011 | +0.04(+0.05%) |
Aug 03, 2018 | 90.56 | 90.74 | 90.55 | 90.72 | 2,438,330 | +0.23(+0.26%) |
Aug 02, 2018 | 90.45 | 90.51 | 90.37 | 90.49 | 3,779,387 | +0.11(+0.12%) |
Aug 01, 2018 | 90.31 | 90.45 | 90.25 | 90.38 | 6,017,364 | -0.21(-0.24%) |
Jul 31, 2018 | 90.62 | 90.64 | 90.53 | 90.60 | 3,430,490 | +0.12(+0.14%) |
Jul 30, 2018 | 90.41 | 90.58 | 90.40 | 90.47 | 4,305,787 | -0.12(-0.13%) |
Jul 27, 2018 | 90.65 | 90.65 | 90.51 | 90.59 | 1,612,125 | +0.14(+0.16%) |
Jul 26, 2018 | 90.63 | 90.68 | 90.43 | 90.45 | 2,918,919 | -0.10(-0.11%) |
Jul 25, 2018 | 90.78 | 90.49 | 90.54 | 2,706,297 | -0.06(-0.07%) | |
Jul 24, 2018 | 90.53 | 90.65 | 90.46 | 90.61 | 3,700,406 | +0.06(+0.07%) |
Jul 23, 2018 | 90.88 | 90.89 | 90.53 | 90.54 | 5,938,109 | -0.45(-0.49%) |
Jul 20, 2018 | 91.20 | 91.20 | 90.95 | 90.99 | 3,778,289 | -0.32(-0.35%) |
Jul 19, 2018 | 91.12 | 91.39 | 91.10 | 91.31 | 4,720,354 | +0.25(+0.27%) |
Jul 18, 2018 | 91.18 | 91.19 | 91.03 | 91.06 | 1,522,562 | -0.07(-0.08%) |
Jul 17, 2018 | 91.24 | 91.24 | 91.10 | 91.13 | 1,162,416 | -0.05(-0.06%) |
Jul 16, 2018 | 91.14 | 91.22 | 91.02 | 91.18 | 2,002,677 | -0.15(-0.17%) |
Jul 13, 2018 | 91.36 | 91.34 | 3,249,502 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.10 | 91.22 | 91.09 | 91.18 | 1,557,001 | -0.04(-0.04%) |
Jul 11, 2018 | 91.20 | 91.25 | 91.08 | 91.22 | 2,470,085 | +0.19(+0.21%) |
Jul 10, 2018 | 91.02 | 91.11 | 90.98 | 91.03 | 5,011,696 | -0.07(-0.08%) |
Jul 09, 2018 | 91.12 | 91.18 | 91.09 | 91.10 | 2,537,579 | -0.23(-0.25%) |
Jul 06, 2018 | 91.36 | 91.43 | 91.26 | 91.34 | 3,602,417 | +0.08(+0.09%) |
Jul 05, 2018 | 91.36 | 91.20 | 91.26 | 1,890,226 | +0.01(+0.01%) | |
Jul 03, 2018 | 91.25 | 91.25 | 91.25 | 0 | +0.23(+0.25%) | |
Jul 02, 2018 | 91.17 | 91.19 | 90.99 | 91.02 | 4,394,302 | -0.06(-0.07%) |
Jun 29, 2018 | 91.14 | 91.23 | 91.07 | 91.08 | 3,062,785 | -0.07(-0.08%) |
Jun 28, 2018 | 91.23 | 91.26 | 91.08 | 91.15 | 4,170,757 | -0.09(-0.10%) |
Jun 27, 2018 | 91.12 | 91.27 | 91.05 | 91.24 | 3,426,274 | +0.35(+0.38%) |
Jun 26, 2018 | 90.87 | 90.94 | 90.81 | 90.89 | 4,359,336 | +0.04(+0.05%) |
Jun 25, 2018 | 90.82 | 90.98 | 90.81 | 90.85 | 9,129,315 | +0.12(+0.14%) |
Jun 22, 2018 | 90.59 | 90.77 | 90.58 | 90.72 | 2,599,864 | +0.02(+0.02%) |
Jun 21, 2018 | 90.61 | 90.78 | 90.61 | 90.71 | 3,016,908 | +0.24(+0.27%) |
Jun 20, 2018 | 90.72 | 90.74 | 90.46 | 90.47 | 3,442,904 | -0.29(-0.32%) |
Jun 19, 2018 | 90.79 | 90.87 | 90.70 | 90.75 | 4,696,662 | +0.24(+0.26%) |
Jun 18, 2018 | 90.59 | 90.61 | 90.45 | 90.52 | 5,178,578 | +0.04(+0.05%) |
Jun 15, 2018 | 90.71 | 90.45 | 90.47 | 6,557,828 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.29 | 90.41 | 90.22 | 90.40 | 4,081,573 | +0.28(+0.32%) |
Jun 13, 2018 | 90.25 | 90.31 | 89.88 | 90.12 | 3,708,203 | -0.11(-0.12%) |
Jun 12, 2018 | 90.15 | 90.27 | 90.14 | 90.23 | 1,873,806 | -0.05(-0.06%) |
Jun 11, 2018 | 90.21 | 90.31 | 90.19 | 90.28 | 2,111,206 | -0.09(-0.10%) |
Jun 08, 2018 | 90.39 | 90.50 | 90.34 | 90.37 | 8,264,425 | -0.12(-0.14%) |
Jun 07, 2018 | 90.11 | 90.74 | 90.08 | 90.49 | 4,952,675 | +0.38(+0.42%) |
Jun 06, 2018 | 90.23 | 90.26 | 90.06 | 90.11 | 4,401,314 | -0.36(-0.40%) |
Jun 05, 2018 | 90.48 | 90.60 | 90.38 | 90.47 | 4,846,010 | +0.23(+0.26%) |
Jun 04, 2018 | 90.47 | 90.47 | 90.24 | 90.24 | 3,524,921 | -0.32(-0.35%) |
Jun 01, 2018 | 90.49 | 90.71 | 90.42 | 90.56 | 8,881,879 | -0.34(-0.37%) |
May 31, 2018 | 90.95 | 91.10 | 90.75 | 90.90 | 6,001,514 | -0.04(-0.05%) |
May 30, 2018 | 90.95 | 91.08 | 90.78 | 90.94 | 5,088,564 | -0.39(-0.43%) |
May 29, 2018 | 90.75 | 91.51 | 90.66 | 91.33 | 12,694,125 | +0.98(+1.08%) |
May 25, 2018 | 90.36 | 90.36 | 90.36 | 0 | +0.35(+0.39%) | |
May 24, 2018 | 89.98 | 90.13 | 89.94 | 90.00 | 3,376,532 | +0.23(+0.26%) |
May 23, 2018 | 89.64 | 89.83 | 89.62 | 89.77 | 5,754,323 | +0.41(+0.46%) |
May 22, 2018 | 89.40 | 89.41 | 89.28 | 89.36 | 2,229,542 | -0.04(-0.04%) |
May 21, 2018 | 89.29 | 89.41 | 89.24 | 89.40 | 3,208,438 | +0.06(+0.07%) |
May 18, 2018 | 89.16 | 89.39 | 89.16 | 89.34 | 2,979,847 | +0.35(+0.39%) |
May 17, 2018 | 89.08 | 89.13 | 88.97 | 88.99 | 1,920,142 | -0.05(-0.06%) |
May 16, 2018 | 89.27 | 89.29 | 89.05 | 89.05 | 5,395,374 | -0.19(-0.21%) |
May 15, 2018 | 89.38 | 89.38 | 89.11 | 89.23 | 7,682,773 | -0.50(-0.55%) |
May 14, 2018 | 89.78 | 89.81 | 89.72 | 89.73 | 5,370,257 | -0.20(-0.22%) |
May 11, 2018 | 89.98 | 89.98 | 89.83 | 89.92 | 3,176,065 | +0.01(+0.01%) |
May 10, 2018 | 89.94 | 89.99 | 89.83 | 89.91 | 4,718,162 | +0.19(+0.21%) |
May 09, 2018 | 89.73 | 89.83 | 89.70 | 89.73 | 3,200,948 | -0.20(-0.23%) |
May 08, 2018 | 89.94 | 90.02 | 89.84 | 89.93 | 1,865,917 | -0.15(-0.17%) |
May 07, 2018 | 90.12 | 90.14 | 90.03 | 90.08 | 2,091,872 | -0.04(-0.05%) |
May 04, 2018 | 90.22 | 90.26 | 89.99 | 90.13 | 2,673,466 | +0.01(+0.01%) |
May 03, 2018 | 90.07 | 90.24 | 90.06 | 90.12 | 6,797,036 | +0.23(+0.26%) |
May 02, 2018 | 89.91 | 90.01 | 89.83 | 89.89 | 4,344,689 | +0.02(+0.02%) |
May 01, 2018 | 90.00 | 90.00 | 89.83 | 89.87 | 2,135,903 | -0.14(-0.16%) |
Apr 30, 2018 | 89.96 | 90.11 | 89.94 | 90.01 | 3,959,472 | +0.10(+0.11%) |
Apr 27, 2018 | 89.84 | 89.97 | 89.83 | 89.91 | 2,722,211 | +0.15(+0.17%) |
Apr 26, 2018 | 89.72 | 89.80 | 89.67 | 89.76 | 2,247,887 | +0.26(+0.29%) |
Apr 25, 2018 | 89.56 | 89.61 | 89.44 | 89.51 | 3,723,770 | -0.19(-0.22%) |
Apr 24, 2018 | 89.68 | 89.79 | 89.62 | 89.70 | 3,591,780 | -0.11(-0.12%) |
Apr 23, 2018 | 89.82 | 89.86 | 89.69 | 89.81 | 5,675,089 | -0.09(-0.10%) |
Apr 20, 2018 | 90.08 | 90.13 | 89.90 | 89.90 | 2,609,346 | -0.30(-0.33%) |
Apr 19, 2018 | 90.23 | 90.29 | 90.09 | 90.20 | 3,594,667 | -0.25(-0.27%) |
Apr 18, 2018 | 90.61 | 90.72 | 90.44 | 90.44 | 2,403,907 | -0.35(-0.39%) |
Apr 17, 2018 | 90.70 | 90.86 | 90.66 | 90.80 | 1,470,911 | +0.05(+0.06%) |
Apr 16, 2018 | 90.57 | 90.76 | 90.55 | 90.75 | 1,850,017 | -0.04(-0.05%) |
Apr 13, 2018 | 90.63 | 90.83 | 90.63 | 90.79 | 3,319,174 | +0.08(+0.09%) |
Apr 12, 2018 | 90.91 | 90.92 | 90.68 | 90.71 | 2,472,875 | -0.33(-0.36%) |
Apr 11, 2018 | 91.13 | 91.16 | 90.95 | 91.04 | 2,848,426 | +0.09(+0.10%) |
Apr 10, 2018 | 90.99 | 91.05 | 90.88 | 90.95 | 1,833,537 | -0.16(-0.17%) |
Apr 09, 2018 | 90.93 | 91.11 | 90.85 | 91.11 | 2,340,083 | +0.02(+0.02%) |
Apr 06, 2018 | 90.98 | 91.13 | 90.86 | 91.09 | 2,995,480 | +0.40(+0.44%) |
Apr 05, 2018 | 90.78 | 90.82 | 90.66 | 90.69 | 2,021,660 | -0.23(-0.25%) |
Apr 04, 2018 | 91.16 | 91.16 | 90.88 | 90.92 | 2,504,766 | -0.05(-0.06%) |
Apr 03, 2018 | 91.13 | 91.16 | 90.94 | 90.98 | 4,778,838 | -0.29(-0.32%) |
Apr 02, 2018 | 91.11 | 91.46 | 91.06 | 91.27 | 3,105,751 | +0.09(+0.10%) |
Mar 29, 2018 | 91.17 | 91.17 | 91.17 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.19 | 91.23 | 90.91 | 90.99 | 3,126,570 | -0.02(-0.02%) |
Mar 27, 2018 | 90.59 | 91.05 | 90.58 | 91.01 | 3,956,580 | +0.51(+0.57%) |
Mar 26, 2018 | 90.58 | 90.70 | 90.47 | 90.49 | 4,736,619 | -0.25(-0.27%) |
Mar 23, 2018 | 90.53 | 90.79 | 90.53 | 90.74 | 2,850,917 | +0.12(+0.14%) |
Mar 22, 2018 | 90.58 | 90.80 | 90.47 | 90.62 | 5,688,889 | +0.37(+0.41%) |
Mar 21, 2018 | 90.07 | 90.32 | 89.84 | 90.25 | 3,809,144 | +0.06(+0.07%) |
Mar 20, 2018 | 90.20 | 90.27 | 90.15 | 90.19 | 2,943,349 | -0.18(-0.20%) |
Mar 19, 2018 | 90.26 | 90.53 | 90.25 | 90.36 | 3,197,250 | -0.09(-0.10%) |
Mar 16, 2018 | 90.44 | 90.47 | 90.34 | 90.45 | 4,069,061 | -0.11(-0.12%) |
Mar 15, 2018 | 90.57 | 90.67 | 90.47 | 90.56 | 3,121,412 | -0.04(-0.04%) |
Mar 14, 2018 | 90.36 | 90.70 | 90.34 | 90.59 | 2,941,400 | +0.18(+0.20%) |
Mar 13, 2018 | 90.41 | 90.46 | 90.24 | 90.41 | 1,971,649 | +0.15(+0.17%) |
Mar 12, 2018 | 90.12 | 90.27 | 90.07 | 90.26 | 2,134,227 | +0.21(+0.24%) |
Mar 09, 2018 | 90.03 | 90.12 | 89.92 | 90.05 | 1,815,923 | -0.19(-0.22%) |
Mar 08, 2018 | 90.19 | 90.33 | 90.14 | 90.25 | 1,852,752 | +0.19(+0.21%) |
Mar 07, 2018 | 90.32 | 90.05 | 90.06 | 1,423,911 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.10 | 90.26 | 90.05 | 90.06 | 2,638,235 | -0.01(-0.01%) |
Mar 05, 2018 | 90.43 | 90.43 | 89.96 | 90.07 | 2,330,731 | -0.11(-0.13%) |
Mar 02, 2018 | 90.41 | 90.41 | 90.14 | 90.19 | 2,422,901 | -0.34(-0.37%) |