Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.30 | 90.42 | 90.22 | 90.40 | 2,849,626 | +0.21(+0.24%) |
Feb 27, 2018 | 90.51 | 90.54 | 90.02 | 90.19 | 3,739,621 | -0.28(-0.31%) |
Feb 26, 2018 | 90.57 | 90.65 | 90.43 | 90.47 | 3,080,454 | +0.11(+0.12%) |
Feb 23, 2018 | 90.26 | 90.44 | 90.23 | 90.37 | 5,068,468 | +0.35(+0.38%) |
Feb 22, 2018 | 89.99 | 90.02 | 4,986,343 | +0.12(+0.14%) | ||
Feb 21, 2018 | 90.25 | 90.25 | 89.78 | 89.90 | 2,547,251 | -0.27(-0.29%) |
Feb 20, 2018 | 90.08 | 90.22 | 90.02 | 90.16 | 2,416,622 | -0.10(-0.11%) |
Feb 16, 2018 | 90.26 | 90.26 | 90.26 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 90.17 | 90.02 | 90.05 | 3,455,275 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.57 | 89.92 | 90.02 | 4,681,118 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.49 | 90.60 | 90.43 | 90.57 | 3,049,313 | +0.15(+0.17%) |
Feb 12, 2018 | 90.45 | 90.57 | 90.32 | 90.42 | 3,205,476 | -0.03(-0.03%) |
Feb 09, 2018 | 90.35 | 90.97 | 90.35 | 90.45 | 4,946,685 | -0.16(-0.18%) |
Feb 08, 2018 | 90.28 | 90.63 | 90.15 | 90.61 | 6,425,342 | +0.08(+0.09%) |
Feb 07, 2018 | 90.92 | 90.92 | 90.46 | 90.53 | 5,395,128 | -0.27(-0.29%) |
Feb 06, 2018 | 91.09 | 91.17 | 90.79 | 90.79 | 6,083,597 | -0.22(-0.24%) |
Feb 05, 2018 | 90.47 | 91.41 | 90.33 | 91.01 | 5,082,266 | +0.57(+0.63%) |
Feb 02, 2018 | 90.51 | 90.58 | 90.35 | 90.45 | 6,502,499 | -0.34(-0.37%) |
Feb 01, 2018 | 91.22 | 91.22 | 90.76 | 90.78 | 10,124,464 | -0.47(-0.52%) |
Jan 31, 2018 | 91.38 | 91.42 | 91.01 | 91.25 | 3,358,010 | +0.03(+0.03%) |
Jan 30, 2018 | 91.36 | 91.41 | 91.18 | 91.23 | 2,656,729 | -0.21(-0.23%) |
Jan 29, 2018 | 91.43 | 91.47 | 91.26 | 91.44 | 2,635,603 | -0.23(-0.25%) |
Jan 26, 2018 | 91.84 | 91.84 | 91.57 | 91.67 | 3,763,784 | -0.27(-0.30%) |
Jan 25, 2018 | 91.64 | 91.95 | 91.54 | 91.94 | 3,783,135 | +0.20(+0.22%) |
Jan 24, 2018 | 91.76 | 91.83 | 91.63 | 91.74 | 2,215,574 | -0.18(-0.19%) |
Jan 23, 2018 | 91.86 | 91.97 | 91.78 | 91.92 | 2,015,069 | +0.27(+0.29%) |
Jan 22, 2018 | 91.76 | 91.83 | 91.58 | 91.65 | 9,109,770 | -0.04(-0.04%) |
Jan 19, 2018 | 91.87 | 91.87 | 91.63 | 91.69 | 3,307,325 | -0.24(-0.26%) |
Jan 18, 2018 | 91.97 | 92.05 | 91.85 | 91.92 | 3,765,320 | -0.29(-0.32%) |
Jan 17, 2018 | 92.28 | 92.43 | 92.15 | 92.22 | 2,474,737 | -0.20(-0.22%) |
Jan 16, 2018 | 92.53 | 92.54 | 92.30 | 92.42 | 6,710,016 | +0.04(+0.05%) |
Jan 12, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.33 | 92.52 | 92.26 | 92.44 | 2,036,139 | +0.06(+0.07%) |
Jan 10, 2018 | 92.42 | 92.38 | 2,425,311 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.68 | 92.68 | 92.38 | 92.40 | 6,706,274 | -0.44(-0.48%) |
Jan 08, 2018 | 92.93 | 92.95 | 92.76 | 92.84 | 2,774,139 | -0.04(-0.05%) |
Jan 05, 2018 | 93.00 | 93.03 | 92.81 | 92.89 | 2,449,209 | -0.11(-0.12%) |
Jan 04, 2018 | 92.84 | 93.01 | 92.77 | 93.00 | 2,750,826 | -0.04(-0.05%) |
Jan 03, 2018 | 93.06 | 93.12 | 92.94 | 93.05 | 2,417,953 | +0.10(+0.10%) |
Jan 02, 2018 | 93.14 | 93.17 | 92.83 | 92.95 | 4,417,326 | -0.31(-0.33%) |
Dec 29, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 93.13 | 93.18 | 93.06 | 93.11 | 1,743,918 | -0.11(-0.12%) |
Dec 27, 2017 | 92.96 | 93.24 | 92.96 | 93.22 | 2,593,995 | +0.40(+0.43%) |
Dec 26, 2017 | 92.80 | 92.93 | 92.78 | 92.83 | 2,926,003 | +0.04(+0.04%) |
Dec 22, 2017 | 92.75 | 92.79 | 92.71 | 92.79 | 788,870 | +0.04(+0.04%) |
Dec 21, 2017 | 92.70 | 92.76 | 92.64 | 92.76 | 2,375,923 | +0.21(+0.23%) |
Dec 20, 2017 | 92.55 | 92.72 | 92.50 | 92.54 | 3,437,321 | -0.27(-0.29%) |
Dec 19, 2017 | 93.01 | 93.02 | 92.69 | 92.82 | 5,149,860 | -0.42(-0.45%) |
Dec 18, 2017 | 93.37 | 93.40 | 93.20 | 93.24 | 1,828,590 | -0.21(-0.23%) |
Dec 15, 2017 | 93.33 | 93.49 | 93.28 | 93.45 | 2,095,360 | -0.02(-0.02%) |
Dec 14, 2017 | 93.34 | 93.54 | 93.22 | 93.47 | 1,115,539 | -0.04(-0.04%) |
Dec 13, 2017 | 93.26 | 93.54 | 93.16 | 93.50 | 1,678,091 | +0.38(+0.41%) |
Dec 12, 2017 | 93.12 | 93.13 | 92.99 | 93.13 | 2,904,469 | -0.08(-0.08%) |
Dec 11, 2017 | 93.32 | 93.36 | 93.18 | 93.20 | 797,400 | -0.06(-0.07%) |
Dec 08, 2017 | 93.32 | 93.36 | 93.19 | 93.27 | 2,861,234 | -0.07(-0.08%) |
Dec 07, 2017 | 93.50 | 93.58 | 93.23 | 93.34 | 2,218,213 | -0.17(-0.18%) |
Dec 06, 2017 | 93.52 | 93.62 | 93.49 | 93.50 | 1,656,834 | +0.19(+0.21%) |
Dec 05, 2017 | 93.09 | 93.34 | 93.07 | 93.31 | 1,801,008 | +0.07(+0.08%) |
Dec 04, 2017 | 93.04 | 93.24 | 93.04 | 93.24 | 2,675,868 | -0.04(-0.05%) |