Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 96.07 | 96.12 | 96.06 | 96.12 | 19,557 | +0.13(+0.14%) |
Feb 27, 2018 | 96.20 | 96.20 | 95.88 | 95.99 | 773,061 | -0.27(-0.28%) |
Feb 26, 2018 | 96.30 | 96.41 | 96.22 | 96.26 | 3,792 | +0.03(+0.03%) |
Feb 23, 2018 | 96.19 | 96.23 | 96.19 | 96.22 | 1,120 | +0.20(+0.20%) |
Feb 22, 2018 | 96.00 | 96.03 | 95.94 | 96.03 | 3,769 | +0.15(+0.16%) |
Feb 21, 2018 | 96.08 | 96.08 | 95.78 | 95.88 | 3,855 | -0.22(-0.23%) |
Feb 20, 2018 | 96.09 | 96.13 | 95.98 | 96.10 | 211,170 | -0.32(-0.33%) |
Feb 16, 2018 | 96.42 | 96.42 | 96.42 | 0 | +0.25(+0.26%) | |
Feb 15, 2018 | 96.10 | 96.25 | 96.06 | 96.17 | 3,856 | +0.15(+0.16%) |
Feb 14, 2018 | 96.14 | 96.14 | 95.81 | 96.02 | 4,453 | -0.20(-0.21%) |
Feb 13, 2018 | 96.28 | 96.38 | 96.22 | 96.22 | 2,220 | -0.09(-0.09%) |
Feb 12, 2018 | 96.36 | 96.36 | 96.18 | 96.31 | 3,705 | +0.08(+0.08%) |
Feb 09, 2018 | 96.43 | 96.48 | 96.23 | 96.23 | 3,732 | -0.10(-0.10%) |
Feb 08, 2018 | 96.33 | 96.56 | 96.32 | 96.32 | 4,954 | -0.24(-0.25%) |
Feb 07, 2018 | 96.97 | 96.97 | 96.41 | 96.57 | 11,241 | -0.25(-0.26%) |
Feb 06, 2018 | 97.13 | 97.13 | 96.82 | 96.82 | 3,354 | -0.15(-0.15%) |
Feb 05, 2018 | 96.66 | 96.97 | 96.57 | 96.97 | 2,865 | +0.28(+0.29%) |
Feb 02, 2018 | 96.72 | 96.90 | 96.66 | 96.69 | 3,865 | -0.42(-0.43%) |
Feb 01, 2018 | 97.25 | 97.25 | 97.02 | 97.11 | 3,461 | -0.17(-0.18%) |
Jan 31, 2018 | 97.15 | 97.30 | 97.15 | 97.28 | 8,569 | +0.10(+0.10%) |
Jan 30, 2018 | 97.33 | 97.33 | 97.11 | 97.18 | 2,600 | -0.17(-0.17%) |
Jan 29, 2018 | 97.22 | 97.39 | 97.22 | 97.35 | 2,861 | -0.14(-0.15%) |
Jan 26, 2018 | 97.51 | 97.57 | 97.42 | 97.50 | 3,410 | -0.21(-0.21%) |
Jan 25, 2018 | 97.52 | 97.70 | 97.52 | 97.70 | 2,751 | +0.16(+0.16%) |
Jan 24, 2018 | 97.35 | 97.55 | 97.30 | 97.54 | 13,171 | -0.04(-0.04%) |
Jan 23, 2018 | 97.55 | 97.59 | 97.48 | 97.59 | 9,943 | +0.18(+0.19%) |
Jan 22, 2018 | 97.53 | 97.53 | 97.32 | 97.41 | 7,678 | +0.05(+0.05%) |
Jan 19, 2018 | 97.48 | 97.54 | 97.35 | 97.35 | 4,605 | -0.19(-0.19%) |
Jan 18, 2018 | 97.64 | 97.68 | 97.50 | 97.54 | 734,417 | -0.22(-0.22%) |
Jan 17, 2018 | 97.87 | 97.90 | 97.72 | 97.76 | 21,318 | -0.24(-0.24%) |
Jan 16, 2018 | 98.05 | 98.05 | 97.83 | 98.00 | 3,037 | +0.18(+0.19%) |
Jan 12, 2018 | 97.81 | 97.81 | 97.81 | 0 | -0.14(-0.14%) | |
Jan 11, 2018 | 97.75 | 97.96 | 97.71 | 97.96 | 4,777 | +0.13(+0.13%) |
Jan 10, 2018 | 97.51 | 97.83 | 97.51 | 97.83 | 906 | +0.06(+0.06%) |
Jan 09, 2018 | 97.81 | 97.88 | 97.77 | 97.77 | 1,631 | -0.26(-0.26%) |
Jan 08, 2018 | 98.18 | 98.18 | 98.03 | 98.03 | 2,984 | -0.14(-0.14%) |
Jan 05, 2018 | 98.00 | 98.17 | 98.00 | 98.17 | 1,600 | -0.00(-0.00%) |
Jan 04, 2018 | 98.16 | 98.17 | 98.16 | 98.17 | 1,861 | +0.04(+0.04%) |
Jan 03, 2018 | 98.12 | 98.24 | 95.20 | 98.13 | 3,952 | +0.08(+0.08%) |
Jan 02, 2018 | 98.37 | 98.37 | 98.05 | 98.05 | 15,874 | -0.37(-0.38%) |
Dec 29, 2017 | 98.43 | 98.43 | 98.43 | 0 | +0.07(+0.07%) | |
Dec 28, 2017 | 98.35 | 98.36 | 98.28 | 98.36 | 4,153 | -0.02(-0.02%) |
Dec 27, 2017 | 98.21 | 98.39 | 98.21 | 98.37 | 16,450 | +0.41(+0.42%) |
Dec 26, 2017 | 98.07 | 98.07 | 97.96 | 97.96 | 1,164 | +0.01(+0.01%) |
Dec 22, 2017 | 97.82 | 98.00 | 97.82 | 97.95 | 1,110 | +0.14(+0.14%) |
Dec 20, 2017 | 97.80 | 97.80 | 97.80 | 550 | -0.19(-0.19%) | |
Dec 19, 2017 | 98.13 | 98.23 | 97.92 | 97.99 | 1,763 | -0.40(-0.41%) |
Dec 18, 2017 | 98.50 | 98.50 | 98.39 | 98.39 | 2,342 | -0.28(-0.28%) |
Dec 15, 2017 | 98.53 | 98.67 | 98.49 | 98.67 | 1,334 | +0.23(+0.23%) |
Dec 14, 2017 | 98.36 | 98.45 | 98.36 | 98.44 | 21,777 | -0.05(-0.05%) |
Dec 13, 2017 | 98.25 | 98.52 | 98.21 | 98.50 | 4,079 | +0.35(+0.36%) |
Dec 12, 2017 | 98.11 | 98.14 | 98.11 | 98.14 | 1,731 | -0.28(-0.29%) |
Dec 11, 2017 | 98.43 | 98.43 | 98.21 | 98.43 | 38,441 | +0.24(+0.25%) |
Dec 08, 2017 | 98.20 | 98.25 | 98.13 | 98.19 | 3,302 | -0.09(-0.10%) |
Dec 07, 2017 | 98.50 | 98.55 | 98.27 | 98.28 | 8,173 | -0.08(-0.08%) |
Dec 06, 2017 | 98.43 | 98.57 | 98.36 | 98.36 | 203,397 | +0.13(+0.14%) |
Dec 05, 2017 | 98.26 | 98.26 | 98.21 | 98.23 | 1,262 | +0.18(+0.18%) |
Dec 04, 2017 | 98.19 | 98.05 | 98.05 | 1,021 | -0.14(-0.14%) |