Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.03 | 90.15 | 89.95 | 90.13 | 2,858,070 | +0.21(+0.24%) |
Feb 27, 2018 | 90.24 | 90.28 | 89.76 | 89.92 | 3,750,702 | -0.28(-0.31%) |
Feb 26, 2018 | 90.30 | 90.38 | 90.16 | 90.21 | 3,089,582 | +0.11(+0.12%) |
Feb 23, 2018 | 89.99 | 90.17 | 89.97 | 90.10 | 5,083,487 | +0.34(+0.38%) |
Feb 22, 2018 | 89.72 | 89.76 | 5,001,118 | +0.12(+0.14%) | ||
Feb 21, 2018 | 89.98 | 89.98 | 89.51 | 89.63 | 2,554,799 | -0.26(-0.29%) |
Feb 20, 2018 | 89.82 | 89.95 | 89.75 | 89.90 | 2,423,783 | -0.10(-0.11%) |
Feb 16, 2018 | 89.99 | 89.99 | 89.99 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.91 | 89.76 | 89.78 | 3,465,513 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.30 | 89.66 | 89.76 | 4,694,989 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.22 | 90.33 | 90.16 | 90.30 | 3,058,349 | +0.15(+0.17%) |
Feb 12, 2018 | 90.18 | 90.30 | 90.06 | 90.15 | 3,214,975 | -0.03(-0.03%) |
Feb 09, 2018 | 90.08 | 90.70 | 90.08 | 90.18 | 4,961,343 | -0.16(-0.18%) |
Feb 08, 2018 | 90.01 | 90.36 | 89.88 | 90.34 | 6,444,381 | +0.08(+0.09%) |
Feb 07, 2018 | 90.65 | 90.66 | 90.20 | 90.26 | 5,411,115 | -0.26(-0.29%) |
Feb 06, 2018 | 90.82 | 90.90 | 90.52 | 90.52 | 6,101,624 | -0.22(-0.24%) |
Feb 05, 2018 | 90.21 | 91.14 | 90.06 | 90.74 | 5,097,326 | +0.56(+0.63%) |
Feb 02, 2018 | 90.24 | 90.31 | 90.08 | 90.18 | 6,521,767 | -0.34(-0.37%) |
Feb 01, 2018 | 90.96 | 90.96 | 90.49 | 90.51 | 10,154,464 | -0.47(-0.52%) |
Jan 31, 2018 | 91.11 | 91.15 | 90.74 | 90.98 | 3,367,961 | +0.03(+0.03%) |
Jan 30, 2018 | 91.09 | 91.14 | 90.91 | 90.96 | 2,664,602 | -0.21(-0.23%) |
Jan 29, 2018 | 91.16 | 91.20 | 90.99 | 91.17 | 2,643,413 | -0.23(-0.25%) |
Jan 26, 2018 | 91.56 | 91.56 | 91.30 | 91.40 | 3,774,937 | -0.27(-0.30%) |
Jan 25, 2018 | 91.37 | 91.68 | 91.27 | 91.67 | 3,794,345 | +0.20(+0.22%) |
Jan 24, 2018 | 91.49 | 91.56 | 91.36 | 91.47 | 2,222,140 | -0.18(-0.19%) |
Jan 23, 2018 | 91.59 | 91.70 | 91.51 | 91.64 | 2,021,040 | +0.26(+0.29%) |
Jan 22, 2018 | 91.49 | 91.56 | 91.31 | 91.38 | 9,136,765 | -0.04(-0.04%) |
Jan 19, 2018 | 91.60 | 91.60 | 91.36 | 91.42 | 3,317,126 | -0.24(-0.26%) |
Jan 18, 2018 | 91.70 | 91.78 | 91.58 | 91.65 | 3,776,478 | -0.29(-0.32%) |
Jan 17, 2018 | 92.01 | 92.15 | 91.88 | 91.94 | 2,482,071 | -0.20(-0.22%) |
Jan 16, 2018 | 92.25 | 92.27 | 92.02 | 92.15 | 6,729,899 | +0.04(+0.05%) |
Jan 12, 2018 | 92.10 | 92.10 | 92.10 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.06 | 92.24 | 91.99 | 92.16 | 2,042,172 | +0.06(+0.07%) |
Jan 10, 2018 | 92.15 | 92.10 | 2,432,498 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.41 | 92.41 | 92.11 | 92.13 | 6,726,147 | -0.44(-0.48%) |
Jan 08, 2018 | 92.66 | 92.67 | 92.49 | 92.57 | 2,782,360 | -0.04(-0.05%) |
Jan 05, 2018 | 92.73 | 92.76 | 92.53 | 92.61 | 2,456,467 | -0.11(-0.12%) |
Jan 04, 2018 | 92.57 | 92.74 | 92.50 | 92.73 | 2,758,978 | -0.04(-0.05%) |
Jan 03, 2018 | 92.79 | 92.84 | 92.67 | 92.77 | 2,425,118 | +0.10(+0.10%) |
Jan 02, 2018 | 92.87 | 92.89 | 92.56 | 92.67 | 4,430,416 | -0.31(-0.33%) |
Dec 29, 2017 | 92.98 | 92.98 | 92.98 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 92.86 | 92.90 | 92.78 | 92.83 | 1,749,086 | -0.11(-0.12%) |
Dec 27, 2017 | 92.68 | 92.97 | 92.68 | 92.95 | 2,601,682 | +0.40(+0.43%) |
Dec 26, 2017 | 92.53 | 92.66 | 92.51 | 92.55 | 2,934,674 | +0.04(+0.04%) |
Dec 22, 2017 | 92.47 | 92.52 | 92.43 | 92.52 | 791,208 | +0.04(+0.04%) |
Dec 21, 2017 | 92.43 | 92.49 | 92.37 | 92.48 | 2,382,963 | +0.21(+0.23%) |
Dec 20, 2017 | 92.28 | 92.44 | 92.23 | 92.27 | 3,447,506 | -0.27(-0.29%) |
Dec 19, 2017 | 92.74 | 92.75 | 92.41 | 92.54 | 5,165,119 | -0.42(-0.45%) |
Dec 18, 2017 | 93.10 | 93.12 | 92.93 | 92.96 | 1,834,008 | -0.21(-0.23%) |
Dec 15, 2017 | 93.05 | 93.22 | 93.00 | 93.18 | 2,101,569 | -0.02(-0.02%) |
Dec 14, 2017 | 93.06 | 93.27 | 92.95 | 93.19 | 1,118,845 | -0.04(-0.04%) |
Dec 13, 2017 | 92.98 | 93.26 | 92.89 | 93.23 | 1,683,063 | +0.38(+0.41%) |
Dec 12, 2017 | 92.84 | 92.86 | 92.72 | 92.85 | 2,913,076 | -0.08(-0.09%) |
Dec 11, 2017 | 93.04 | 93.09 | 92.90 | 92.93 | 799,762 | -0.06(-0.07%) |
Dec 08, 2017 | 93.04 | 93.09 | 92.92 | 92.99 | 2,869,712 | -0.07(-0.08%) |
Dec 07, 2017 | 93.23 | 93.30 | 92.95 | 93.06 | 2,224,786 | -0.17(-0.18%) |
Dec 06, 2017 | 93.25 | 93.34 | 93.21 | 93.23 | 1,661,744 | +0.19(+0.21%) |
Dec 05, 2017 | 92.82 | 93.06 | 92.80 | 93.03 | 1,806,345 | +0.07(+0.08%) |
Dec 04, 2017 | 92.76 | 92.96 | 92.76 | 92.96 | 2,683,797 | -0.04(-0.05%) |