Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.77 | 96.04 | 95.76 | 96.01 | 3,994,889 | +0.19(+0.20%) |
Apr 29, 2019 | 95.85 | 95.90 | 95.75 | 95.82 | 2,994,563 | -0.20(-0.21%) |
Apr 26, 2019 | 96.08 | 96.10 | 95.97 | 96.02 | 2,378,221 | +0.25(+0.27%) |
Apr 25, 2019 | 95.86 | 95.91 | 95.73 | 95.77 | 1,607,731 | -0.12(-0.12%) |
Apr 24, 2019 | 95.80 | 95.90 | 95.78 | 95.89 | 3,603,078 | +0.36(+0.38%) |
Apr 23, 2019 | 95.49 | 95.55 | 95.45 | 95.52 | 2,715,570 | +0.17(+0.18%) |
Apr 22, 2019 | 95.43 | 95.44 | 95.31 | 95.35 | 4,003,788 | -0.14(-0.14%) |
Apr 18, 2019 | 95.50 | 95.61 | 95.46 | 95.49 | 5,396,937 | +0.23(+0.24%) |
Apr 17, 2019 | 95.20 | 95.36 | 95.20 | 95.26 | 2,590,706 | +0.02(+0.02%) |
Apr 16, 2019 | 95.37 | 95.42 | 95.22 | 95.24 | 5,518,860 | -0.33(-0.34%) |
Apr 15, 2019 | 95.46 | 95.58 | 95.46 | 95.57 | 2,658,966 | +0.13(+0.13%) |
Apr 12, 2019 | 95.55 | 95.61 | 95.44 | 95.44 | 6,653,108 | -0.44(-0.46%) |
Apr 11, 2019 | 95.95 | 95.98 | 95.85 | 95.89 | 1,706,892 | -0.22(-0.23%) |
Apr 10, 2019 | 96.03 | 96.17 | 96.02 | 96.10 | 2,271,858 | +0.23(+0.24%) |
Apr 09, 2019 | 95.94 | 96.00 | 95.85 | 95.88 | 3,541,231 | +0.15(+0.15%) |
Apr 08, 2019 | 95.84 | 95.88 | 95.71 | 95.73 | 3,961,303 | -0.13(-0.13%) |
Apr 05, 2019 | 95.74 | 95.92 | 95.73 | 95.86 | 1,930,085 | +0.05(+0.05%) |
Apr 04, 2019 | 95.75 | 95.85 | 95.70 | 95.81 | 2,529,885 | +0.10(+0.10%) |
Apr 03, 2019 | 95.71 | 95.82 | 95.66 | 95.71 | 5,743,438 | -0.30(-0.31%) |
Apr 02, 2019 | 95.94 | 96.03 | 95.89 | 96.01 | 8,072,184 | +0.16(+0.17%) |
Apr 01, 2019 | 96.19 | 96.22 | 95.81 | 95.85 | 10,401,432 | -0.66(-0.69%) |
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,156 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.50 | 96.67 | 4,166,477 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.89 | 96.59 | 96.66 | 3,930,089 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,167 | -0.08(-0.08%) |
Mar 25, 2019 | 96.22 | 96.68 | 96.13 | 96.46 | 8,652,595 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.22 | 5,218,657 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,071 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.56 | 8,910,000 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.78 | 94.89 | 2,362,974 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.08 | 94.95 | 94.96 | 4,604,594 | -0.13(-0.13%) |
Mar 15, 2019 | 95.08 | 95.16 | 94.98 | 95.08 | 8,670,058 | +0.30(+0.32%) |
Mar 14, 2019 | 94.88 | 94.91 | 94.69 | 94.79 | 2,779,289 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,440 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,462,889 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.70 | 5,143,881 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,328 | +0.14(+0.14%) |
Mar 07, 2019 | 94.50 | 94.70 | 94.49 | 94.63 | 5,330,356 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.36 | 94.09 | 94.32 | 2,654,309 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,463 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,577 | +0.29(+0.31%) |
Mar 01, 2019 | 93.86 | 93.96 | 93.71 | 93.71 | 9,950,352 | -0.31(-0.33%) |
Feb 28, 2019 | 94.23 | 94.23 | 93.97 | 94.02 | 5,481,274 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,256 | -0.33(-0.35%) |
Feb 26, 2019 | 94.60 | 94.63 | 94.46 | 94.60 | 2,931,941 | +0.28(+0.30%) |
Feb 25, 2019 | 94.31 | 94.37 | 94.24 | 94.32 | 3,155,490 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,707 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.23 | 94.12 | 94.18 | 4,584,629 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,096 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.55 | 94.42 | 94.48 | 9,475,954 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.23 | 94.32 | 7,617,303 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.41 | 11,703,145 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,048 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,105 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.41 | 94.25 | 94.32 | 2,920,275 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,082 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.42 | 94.23 | 94.34 | 7,682,051 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.18 | 93.98 | 94.04 | 3,864,365 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,664 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.75 | 93.80 | 8,065,340 | -0.21(-0.22%) |
Feb 01, 2019 | 94.34 | 94.36 | 94.00 | 94.01 | 10,178,588 | -0.51(-0.53%) |
Jan 31, 2019 | 94.30 | 94.56 | 94.27 | 94.51 | 11,325,810 | +0.43(+0.46%) |
Jan 30, 2019 | 93.77 | 94.11 | 93.69 | 94.08 | 6,423,159 | +0.22(+0.23%) |
Jan 29, 2019 | 93.67 | 93.87 | 93.66 | 93.87 | 3,147,782 | +0.27(+0.29%) |
Jan 28, 2019 | 93.53 | 93.70 | 93.53 | 93.60 | 3,457,829 | +0.03(+0.03%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.48 | 93.57 | 3,066,355 | -0.22(-0.23%) |
Jan 24, 2019 | 93.78 | 93.88 | 93.69 | 93.78 | 6,692,097 | +0.30(+0.32%) |
Jan 23, 2019 | 93.37 | 93.59 | 93.34 | 93.49 | 3,891,972 | -0.05(-0.05%) |
Jan 22, 2019 | 93.47 | 93.64 | 93.42 | 93.53 | 6,452,094 | +0.32(+0.35%) |
Jan 18, 2019 | 93.37 | 93.47 | 93.14 | 93.21 | 7,343,252 | -0.30(-0.32%) |
Jan 17, 2019 | 93.63 | 93.68 | 93.43 | 93.51 | 5,912,386 | -0.17(-0.18%) |
Jan 16, 2019 | 93.62 | 93.72 | 93.55 | 93.68 | 5,349,498 | -0.05(-0.06%) |
Jan 15, 2019 | 93.98 | 93.98 | 93.70 | 93.73 | 4,602,971 | -0.09(-0.10%) |
Jan 14, 2019 | 93.91 | 93.98 | 93.77 | 93.82 | 3,429,050 | -0.05(-0.06%) |
Jan 11, 2019 | 93.85 | 93.96 | 93.78 | 93.87 | 4,245,271 | +0.28(+0.30%) |
Jan 10, 2019 | 93.78 | 93.85 | 93.53 | 93.60 | 15,993,692 | -0.05(-0.05%) |
Jan 09, 2019 | 93.58 | 93.71 | 93.51 | 93.64 | 3,604,935 | +0.05(+0.06%) |
Jan 08, 2019 | 93.72 | 93.80 | 93.59 | 93.59 | 7,633,994 | -0.23(-0.25%) |
Jan 07, 2019 | 94.19 | 94.23 | 93.78 | 93.82 | 6,057,915 | -0.26(-0.28%) |
Jan 04, 2019 | 94.22 | 94.25 | 93.96 | 94.08 | 7,342,364 | -0.77(-0.81%) |
Jan 03, 2019 | 94.14 | 94.91 | 94.12 | 94.85 | 11,781,034 | +0.75(+0.79%) |
Jan 02, 2019 | 94.00 | 94.11 | 93.88 | 94.10 | 20,716,038 | +0.20(+0.21%) |
Dec 31, 2018 | 93.44 | 94.32 | 93.39 | 93.90 | 8,020,041 | +0.35(+0.38%) |
Dec 28, 2018 | 93.20 | 93.56 | 93.17 | 93.55 | 5,040,794 | +0.50(+0.54%) |
Dec 27, 2018 | 93.21 | 93.39 | 93.03 | 93.05 | 5,106,806 | +0.23(+0.25%) |
Dec 26, 2018 | 93.24 | 93.38 | 92.78 | 92.81 | 6,078,490 | -0.44(-0.47%) |
Dec 24, 2018 | 93.16 | 93.26 | 93.05 | 93.25 | 7,071,826 | +0.23(+0.25%) |
Dec 21, 2018 | 93.00 | 93.03 | 92.87 | 93.02 | 5,458,031 | +0.08(+0.09%) |
Dec 20, 2018 | 93.23 | 93.23 | 92.90 | 92.94 | 10,259,094 | -0.12(-0.13%) |
Dec 19, 2018 | 92.83 | 93.25 | 92.62 | 93.05 | 8,556,517 | +0.32(+0.35%) |
Dec 18, 2018 | 92.59 | 92.78 | 92.53 | 92.73 | 4,950,649 | +0.23(+0.25%) |
Dec 17, 2018 | 92.32 | 92.57 | 92.31 | 92.50 | 8,480,944 | +0.27(+0.29%) |
Dec 14, 2018 | 92.24 | 92.37 | 92.19 | 92.23 | 3,925,143 | +0.14(+0.16%) |
Dec 13, 2018 | 92.14 | 92.18 | 92.03 | 92.09 | 4,576,902 | +0.05(+0.06%) |
Dec 12, 2018 | 92.13 | 92.18 | 92.01 | 92.03 | 4,144,497 | -0.25(-0.27%) |
Dec 11, 2018 | 92.30 | 92.49 | 92.18 | 92.29 | 5,882,421 | -0.23(-0.25%) |
Dec 10, 2018 | 92.48 | 92.66 | 92.37 | 92.52 | 10,058,539 | +0.05(+0.06%) |
Dec 07, 2018 | 92.17 | 92.50 | 92.05 | 92.47 | 8,138,621 | +0.27(+0.29%) |
Dec 06, 2018 | 92.31 | 92.60 | 92.18 | 92.20 | 10,485,768 | +0.23(+0.25%) |
Dec 04, 2018 | 91.70 | 92.14 | 91.68 | 91.96 | 8,616,324 | +0.42(+0.46%) |
Dec 03, 2018 | 91.23 | 91.54 | 91.19 | 91.54 | 6,677,286 | +0.20(+0.22%) |
Nov 30, 2018 | 91.30 | 91.38 | 91.23 | 91.34 | 3,420,438 | +0.18(+0.20%) |
Nov 29, 2018 | 91.17 | 91.30 | 91.05 | 91.16 | 4,805,975 | +0.23(+0.26%) |
Nov 28, 2018 | 90.86 | 91.05 | 90.79 | 90.93 | 3,991,970 | -0.01(-0.01%) |
Nov 27, 2018 | 90.82 | 91.00 | 90.81 | 90.94 | 2,601,201 | +0.09(+0.10%) |
Nov 26, 2018 | 90.81 | 90.85 | 90.75 | 90.85 | 2,613,712 | -0.07(-0.08%) |
Nov 23, 2018 | 91.05 | 91.06 | 90.92 | 90.92 | 591,913 | +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 | 90.85 | 90.88 | 4,065,640 | -0.02(-0.02%) |
Nov 19, 2018 | 90.69 | 90.93 | 90.69 | 90.90 | 3,841,896 | +0.13(+0.15%) |
Nov 16, 2018 | 90.69 | 90.80 | 90.62 | 90.77 | 8,052,559 | +0.28(+0.31%) |
Nov 15, 2018 | 90.65 | 90.69 | 90.38 | 90.49 | 2,920,847 | +0.06(+0.07%) |
Nov 14, 2018 | 90.13 | 90.60 | 90.09 | 90.42 | 5,155,196 | +0.19(+0.21%) |
Nov 13, 2018 | 90.12 | 90.26 | 90.05 | 90.24 | 3,638,181 | +0.07(+0.08%) |
Nov 12, 2018 | 90.08 | 90.20 | 90.04 | 90.16 | 4,128,386 | +0.27(+0.30%) |
Nov 09, 2018 | 89.68 | 89.94 | 89.67 | 89.90 | 3,089,492 | +0.35(+0.39%) |
Nov 08, 2018 | 89.74 | 89.76 | 89.52 | 89.55 | 2,439,077 | -0.13(-0.14%) |
Nov 07, 2018 | 89.82 | 89.90 | 89.66 | 89.67 | 3,674,530 | +0.00(+0.00%) |
Nov 06, 2018 | 89.83 | 89.83 | 89.66 | 89.67 | 2,737,530 | -0.10(-0.11%) |
Nov 05, 2018 | 89.89 | 89.92 | 89.77 | 89.77 | 2,726,306 | +0.05(+0.06%) |
Nov 02, 2018 | 90.00 | 90.03 | 89.68 | 89.72 | 5,851,048 | -0.50(-0.56%) |
Nov 01, 2018 | 90.07 | 90.25 | 90.04 | 90.22 | 5,386,852 | +0.08(+0.09%) |
Oct 31, 2018 | 90.10 | 90.21 | 90.04 | 90.14 | 4,418,464 | -0.22(-0.25%) |
Oct 30, 2018 | 90.39 | 90.50 | 90.32 | 90.37 | 6,417,231 | -0.20(-0.22%) |
Oct 29, 2018 | 90.45 | 90.66 | 90.31 | 90.56 | 4,206,496 | -0.01(-0.01%) |
Oct 26, 2018 | 90.51 | 90.71 | 90.48 | 90.57 | 4,713,222 | +0.40(+0.45%) |
Oct 25, 2018 | 90.22 | 90.28 | 90.09 | 90.17 | 3,974,330 | -0.21(-0.24%) |
Oct 24, 2018 | 90.15 | 90.41 | 90.09 | 90.38 | 5,450,747 | +0.48(+0.54%) |
Oct 23, 2018 | 90.13 | 90.26 | 89.85 | 89.90 | 4,935,907 | +0.23(+0.26%) |
Oct 22, 2018 | 89.75 | 89.78 | 89.66 | 89.67 | 1,887,322 | +0.02(+0.02%) |
Oct 19, 2018 | 89.75 | 89.77 | 89.58 | 89.65 | 6,177,429 | -0.11(-0.12%) |
Oct 18, 2018 | 89.55 | 89.91 | 89.50 | 89.76 | 2,889,626 | +0.16(+0.18%) |
Oct 17, 2018 | 89.84 | 89.93 | 89.59 | 89.59 | 3,725,499 | -0.26(-0.29%) |
Oct 16, 2018 | 89.79 | 89.86 | 89.73 | 89.85 | 3,019,803 | -0.01(-0.01%) |
Oct 15, 2018 | 89.90 | 89.94 | 89.78 | 89.86 | 2,077,008 | +0.05(+0.06%) |
Oct 12, 2018 | 89.81 | 90.02 | 89.77 | 89.81 | 2,956,889 | -0.11(-0.12%) |
Oct 11, 2018 | 89.75 | 90.04 | 89.63 | 89.92 | 6,500,868 | +0.37(+0.41%) |
Oct 10, 2018 | 89.29 | 89.58 | 89.25 | 89.55 | 3,352,230 | +0.04(+0.05%) |
Oct 09, 2018 | 89.36 | 89.51 | 89.34 | 89.51 | 3,423,962 | +0.17(+0.19%) |
Oct 08, 2018 | 89.39 | 89.42 | 89.32 | 89.34 | 2,175,076 | +0.04(+0.04%) |
Oct 05, 2018 | 89.39 | 89.47 | 89.19 | 89.30 | 6,339,014 | -0.21(-0.24%) |
Oct 04, 2018 | 89.53 | 89.67 | 89.44 | 89.51 | 7,177,491 | -0.23(-0.26%) |
Oct 03, 2018 | 90.25 | 90.26 | 89.63 | 89.75 | 7,384,294 | -0.67(-0.74%) |
Oct 02, 2018 | 90.32 | 90.48 | 90.32 | 90.42 | 3,255,150 | +0.23(+0.26%) |
Oct 01, 2018 | 90.29 | 90.35 | 90.19 | 90.19 | 7,155,783 | -0.23(-0.25%) |
Sep 28, 2018 | 90.52 | 90.53 | 90.38 | 90.42 | 4,398,597 | +0.04(+0.05%) |
Sep 27, 2018 | 90.31 | 90.40 | 90.25 | 90.37 | 7,097,234 | +0.00(+0.00%) |
Sep 26, 2018 | 90.16 | 90.39 | 90.12 | 90.37 | 2,800,622 | +0.30(+0.33%) |
Sep 25, 2018 | 90.06 | 90.09 | 89.98 | 90.08 | 3,221,126 | -0.09(-0.10%) |
Sep 24, 2018 | 90.13 | 90.27 | 90.12 | 90.16 | 2,674,120 | -0.10(-0.11%) |
Sep 21, 2018 | 90.17 | 90.32 | 90.17 | 90.26 | 1,146,141 | +0.04(+0.04%) |
Sep 20, 2018 | 90.11 | 90.32 | 90.08 | 90.23 | 3,327,495 | +0.01(+0.01%) |
Sep 19, 2018 | 90.32 | 90.33 | 90.08 | 90.21 | 6,171,999 | -0.16(-0.17%) |
Sep 18, 2018 | 90.63 | 90.64 | 90.34 | 90.37 | 5,564,380 | -0.38(-0.41%) |
Sep 17, 2018 | 90.63 | 90.78 | 90.60 | 90.75 | 4,261,377 | +0.02(+0.02%) |
Sep 14, 2018 | 90.72 | 90.82 | 90.67 | 90.73 | 4,195,843 | -0.17(-0.19%) |
Sep 13, 2018 | 91.03 | 91.03 | 90.88 | 90.90 | 1,434,032 | -0.01(-0.01%) |
Sep 12, 2018 | 90.94 | 90.99 | 90.91 | 90.91 | 1,565,332 | +0.11(+0.12%) |
Sep 11, 2018 | 90.95 | 90.98 | 90.80 | 90.80 | 3,760,272 | -0.33(-0.36%) |
Sep 10, 2018 | 91.06 | 91.17 | 91.06 | 91.13 | 3,481,014 | +0.05(+0.06%) |
Sep 07, 2018 | 91.17 | 91.19 | 91.04 | 91.08 | 4,928,867 | -0.41(-0.45%) |
Sep 06, 2018 | 91.35 | 91.56 | 91.34 | 91.49 | 1,853,783 | +0.19(+0.21%) |
Sep 05, 2018 | 91.29 | 91.36 | 91.20 | 91.30 | 1,490,792 | -0.01(-0.01%) |
Sep 04, 2018 | 91.39 | 91.44 | 91.26 | 91.31 | 3,826,295 | -0.21(-0.23%) |
Aug 31, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 91.46 | 91.58 | 91.42 | 91.50 | 3,117,957 | +0.17(+0.19%) |
Aug 29, 2018 | 91.38 | 91.39 | 91.24 | 91.33 | 1,592,540 | -0.03(-0.03%) |
Aug 28, 2018 | 91.40 | 91.44 | 91.32 | 91.36 | 1,689,336 | -0.21(-0.22%) |
Aug 27, 2018 | 91.64 | 91.67 | 91.54 | 91.56 | 2,076,703 | -0.21(-0.22%) |
Aug 24, 2018 | 91.58 | 91.79 | 91.54 | 91.77 | 1,453,746 | +0.03(+0.03%) |
Aug 23, 2018 | 91.79 | 91.82 | 91.71 | 91.74 | 976,612 | -0.01(-0.01%) |
Aug 22, 2018 | 91.83 | 91.83 | 91.66 | 91.75 | 2,687,250 | +0.17(+0.19%) |
Aug 21, 2018 | 91.63 | 91.63 | 91.52 | 91.58 | 2,821,689 | -0.12(-0.14%) |
Aug 20, 2018 | 91.60 | 91.74 | 91.58 | 91.71 | 3,252,655 | +0.29(+0.31%) |
Aug 17, 2018 | 91.46 | 91.54 | 91.33 | 91.42 | 3,412,144 | +0.04(+0.04%) |
Aug 16, 2018 | 91.43 | 91.44 | 91.22 | 91.38 | 2,908,875 | -0.03(-0.03%) |
Aug 15, 2018 | 91.38 | 91.58 | 91.36 | 91.41 | 5,393,822 | +0.22(+0.24%) |
Aug 14, 2018 | 91.26 | 91.27 | 91.14 | 91.19 | 2,789,092 | -0.09(-0.10%) |
Aug 13, 2018 | 91.25 | 91.38 | 91.18 | 91.28 | 1,978,546 | -0.03(-0.03%) |
Aug 10, 2018 | 91.15 | 91.42 | 91.13 | 91.30 | 4,852,324 | +0.39(+0.43%) |
Aug 09, 2018 | 90.80 | 90.91 | 90.79 | 90.91 | 4,841,346 | +0.25(+0.28%) |
Aug 08, 2018 | 90.61 | 90.72 | 90.60 | 90.66 | 3,117,427 | +0.08(+0.09%) |
Aug 07, 2018 | 90.72 | 90.72 | 90.57 | 90.58 | 2,445,769 | -0.19(-0.21%) |
Aug 06, 2018 | 90.79 | 90.93 | 90.76 | 90.77 | 4,335,906 | +0.04(+0.05%) |
Aug 03, 2018 | 90.56 | 90.75 | 90.55 | 90.72 | 2,438,271 | +0.23(+0.26%) |
Aug 02, 2018 | 90.45 | 90.51 | 90.37 | 90.49 | 3,779,295 | +0.11(+0.12%) |
Aug 01, 2018 | 90.31 | 90.45 | 90.25 | 90.39 | 6,017,217 | -0.21(-0.24%) |
Jul 31, 2018 | 90.62 | 90.64 | 90.54 | 90.60 | 3,430,407 | +0.12(+0.14%) |
Jul 30, 2018 | 90.41 | 90.58 | 90.40 | 90.47 | 4,305,682 | -0.12(-0.13%) |
Jul 27, 2018 | 90.65 | 90.65 | 90.51 | 90.59 | 1,612,086 | +0.14(+0.16%) |
Jul 26, 2018 | 90.64 | 90.68 | 90.43 | 90.45 | 2,918,848 | -0.10(-0.11%) |
Jul 25, 2018 | 90.78 | 90.49 | 90.55 | 2,706,232 | -0.06(-0.07%) | |
Jul 24, 2018 | 90.53 | 90.65 | 90.47 | 90.61 | 3,700,316 | +0.06(+0.07%) |
Jul 23, 2018 | 90.88 | 90.89 | 90.53 | 90.55 | 5,937,965 | -0.45(-0.49%) |
Jul 20, 2018 | 91.20 | 91.20 | 90.96 | 90.99 | 3,778,197 | -0.32(-0.35%) |
Jul 19, 2018 | 91.12 | 91.39 | 91.11 | 91.31 | 4,720,239 | +0.25(+0.27%) |
Jul 18, 2018 | 91.18 | 91.20 | 91.04 | 91.06 | 1,522,525 | -0.07(-0.08%) |
Jul 17, 2018 | 91.24 | 91.24 | 91.11 | 91.13 | 1,162,388 | -0.05(-0.06%) |
Jul 16, 2018 | 91.14 | 91.22 | 91.02 | 91.19 | 2,002,628 | -0.15(-0.17%) |
Jul 13, 2018 | 91.37 | 91.34 | 3,249,423 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.11 | 91.22 | 91.09 | 91.19 | 1,556,963 | -0.04(-0.04%) |
Jul 11, 2018 | 91.20 | 91.25 | 91.08 | 91.22 | 2,470,025 | +0.19(+0.21%) |
Jul 10, 2018 | 91.02 | 91.12 | 90.98 | 91.04 | 5,011,574 | -0.07(-0.08%) |
Jul 09, 2018 | 91.12 | 91.19 | 91.09 | 91.11 | 2,537,517 | -0.23(-0.25%) |
Jul 06, 2018 | 91.37 | 91.43 | 91.26 | 91.34 | 3,602,329 | +0.08(+0.09%) |
Jul 05, 2018 | 91.37 | 91.20 | 91.26 | 1,890,180 | +0.01(+0.01%) | |
Jul 03, 2018 | 91.25 | 91.25 | 91.25 | 0 | +0.23(+0.25%) | |
Jul 02, 2018 | 91.17 | 91.20 | 90.99 | 91.02 | 4,394,195 | -0.06(-0.07%) |
Jun 29, 2018 | 91.14 | 91.23 | 91.07 | 91.08 | 3,062,710 | -0.07(-0.08%) |
Jun 28, 2018 | 91.23 | 91.26 | 91.08 | 91.15 | 4,170,655 | -0.09(-0.10%) |
Jun 27, 2018 | 91.12 | 91.27 | 91.05 | 91.24 | 3,426,190 | +0.35(+0.38%) |
Jun 26, 2018 | 90.87 | 90.95 | 90.81 | 90.89 | 4,359,229 | +0.04(+0.05%) |
Jun 25, 2018 | 90.82 | 90.98 | 90.81 | 90.85 | 9,129,091 | +0.12(+0.14%) |
Jun 22, 2018 | 90.59 | 90.77 | 90.58 | 90.73 | 2,599,801 | +0.02(+0.02%) |
Jun 21, 2018 | 90.61 | 90.78 | 90.61 | 90.71 | 3,016,834 | +0.24(+0.27%) |
Jun 20, 2018 | 90.73 | 90.74 | 90.46 | 90.47 | 3,442,820 | -0.29(-0.32%) |
Jun 19, 2018 | 90.79 | 90.87 | 90.70 | 90.76 | 4,696,547 | +0.24(+0.26%) |
Jun 18, 2018 | 90.59 | 90.61 | 90.45 | 90.52 | 5,178,451 | +0.04(+0.05%) |
Jun 15, 2018 | 90.72 | 90.45 | 90.48 | 6,557,668 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.29 | 90.41 | 90.22 | 90.41 | 4,081,473 | +0.28(+0.32%) |
Jun 13, 2018 | 90.25 | 90.32 | 89.88 | 90.12 | 3,708,112 | -0.11(-0.12%) |
Jun 12, 2018 | 90.16 | 90.27 | 90.14 | 90.23 | 1,873,760 | -0.05(-0.06%) |
Jun 11, 2018 | 90.21 | 90.31 | 90.19 | 90.28 | 2,111,154 | -0.09(-0.10%) |
Jun 08, 2018 | 90.40 | 90.50 | 90.34 | 90.37 | 8,264,222 | -0.12(-0.14%) |
Jun 07, 2018 | 90.11 | 90.74 | 90.09 | 90.49 | 4,952,554 | +0.38(+0.42%) |
Jun 06, 2018 | 90.24 | 90.26 | 90.06 | 90.11 | 4,401,207 | -0.36(-0.40%) |
Jun 05, 2018 | 90.49 | 90.60 | 90.38 | 90.48 | 4,845,891 | +0.23(+0.26%) |
Jun 04, 2018 | 90.47 | 90.48 | 90.25 | 90.25 | 3,524,834 | -0.32(-0.35%) |
Jun 01, 2018 | 90.49 | 90.71 | 90.42 | 90.57 | 8,881,662 | -0.34(-0.37%) |
May 31, 2018 | 90.95 | 91.10 | 90.75 | 90.90 | 6,001,368 | -0.04(-0.05%) |
May 30, 2018 | 90.95 | 91.09 | 90.78 | 90.95 | 5,088,441 | -0.39(-0.43%) |
May 29, 2018 | 90.75 | 91.51 | 90.66 | 91.34 | 12,693,816 | +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 | 90.01 | 3,376,450 | +0.23(+0.26%) |
May 23, 2018 | 89.64 | 89.83 | 89.62 | 89.77 | 5,754,183 | +0.41(+0.46%) |
May 22, 2018 | 89.40 | 89.41 | 89.29 | 89.37 | 2,229,488 | -0.04(-0.04%) |
May 21, 2018 | 89.30 | 89.41 | 89.24 | 89.40 | 3,208,360 | +0.06(+0.07%) |
May 18, 2018 | 89.16 | 89.39 | 89.16 | 89.34 | 2,979,774 | +0.35(+0.39%) |
May 17, 2018 | 89.08 | 89.14 | 88.97 | 88.99 | 1,920,095 | -0.05(-0.06%) |
May 16, 2018 | 89.27 | 89.29 | 89.05 | 89.05 | 5,395,243 | -0.19(-0.21%) |
May 15, 2018 | 89.38 | 89.38 | 89.11 | 89.23 | 7,682,586 | -0.50(-0.55%) |
May 14, 2018 | 89.78 | 89.81 | 89.72 | 89.73 | 5,370,126 | -0.19(-0.22%) |
May 11, 2018 | 89.98 | 89.98 | 89.83 | 89.93 | 3,175,988 | +0.01(+0.01%) |
May 10, 2018 | 89.94 | 89.99 | 89.83 | 89.92 | 4,718,048 | +0.19(+0.21%) |
May 09, 2018 | 89.73 | 89.83 | 89.70 | 89.73 | 3,200,871 | -0.20(-0.23%) |
May 08, 2018 | 89.94 | 90.02 | 89.85 | 89.93 | 1,865,871 | -0.15(-0.17%) |
May 07, 2018 | 90.12 | 90.15 | 90.04 | 90.08 | 2,091,821 | -0.04(-0.05%) |
May 04, 2018 | 90.23 | 90.26 | 90.00 | 90.13 | 2,673,401 | +0.01(+0.01%) |
May 03, 2018 | 90.08 | 90.24 | 90.06 | 90.12 | 6,796,871 | +0.23(+0.26%) |
May 02, 2018 | 89.91 | 90.01 | 89.83 | 89.89 | 4,344,583 | +0.02(+0.02%) |