Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.97 | 95.97 | 95.86 | 95.87 | 1,843 | +0.08(+0.08%) |
Apr 27, 2018 | 95.80 | 95.82 | 95.79 | 95.79 | 560 | +0.20(+0.21%) |
Apr 26, 2018 | 95.69 | 95.69 | 95.59 | 95.59 | 1,992 | +0.05(+0.05%) |
Apr 25, 2018 | 95.46 | 95.54 | 95.46 | 95.54 | 2,608 | -0.09(-0.09%) |
Apr 24, 2018 | 95.69 | 95.77 | 95.62 | 95.62 | 2,476 | -0.16(-0.16%) |
Apr 23, 2018 | 95.72 | 95.83 | 95.72 | 95.78 | 1,075 | -0.36(-0.38%) |
Apr 19, 2018 | 96.14 | 96.14 | 96.14 | 345 | -0.20(-0.21%) | |
Apr 18, 2018 | 96.58 | 96.58 | 96.34 | 96.34 | 8,394 | -0.38(-0.39%) |
Apr 17, 2018 | 96.67 | 96.72 | 96.65 | 96.72 | 965 | +0.14(+0.14%) |
Apr 16, 2018 | 96.54 | 96.58 | 96.54 | 96.58 | 1,141 | -0.06(-0.06%) |
Apr 13, 2018 | 96.57 | 96.64 | 96.57 | 96.64 | 1,109 | +0.03(+0.03%) |
Apr 12, 2018 | 96.62 | 96.62 | 96.55 | 96.61 | 1,575 | -0.15(-0.16%) |
Apr 11, 2018 | 96.88 | 96.88 | 96.67 | 96.76 | 1,761 | +0.02(+0.02%) |
Apr 10, 2018 | 96.77 | 96.77 | 96.73 | 96.74 | 2,174 | +0.01(+0.01%) |
Apr 09, 2018 | 96.71 | 96.91 | 96.64 | 96.73 | 3,784 | +0.18(+0.18%) |
Apr 06, 2018 | 96.59 | 96.72 | 96.54 | 96.55 | 3,251 | +0.08(+0.08%) |
Apr 05, 2018 | 96.45 | 96.50 | 96.41 | 96.47 | 1,884 | -0.07(-0.08%) |
Apr 04, 2018 | 96.65 | 96.66 | 96.50 | 96.54 | 5,771 | -0.10(-0.11%) |
Apr 03, 2018 | 96.67 | 96.67 | 96.65 | 96.65 | 1,143 | -0.30(-0.31%) |
Apr 02, 2018 | 96.67 | 96.95 | 96.67 | 96.95 | 1,772 | +0.17(+0.17%) |
Mar 29, 2018 | 96.78 | 96.78 | 96.78 | 0 | +0.23(+0.23%) | |
Mar 28, 2018 | 96.61 | 96.76 | 96.44 | 96.56 | 4,816 | -0.04(-0.04%) |
Mar 27, 2018 | 96.48 | 96.60 | 96.48 | 96.60 | 1,026 | +0.28(+0.29%) |
Mar 26, 2018 | 96.27 | 96.32 | 96.27 | 96.32 | 846 | +0.03(+0.04%) |
Mar 23, 2018 | 96.20 | 96.29 | 96.20 | 96.29 | 767 | +0.05(+0.05%) |
Mar 22, 2018 | 96.27 | 96.36 | 96.18 | 96.23 | 2,285 | +0.39(+0.41%) |
Mar 21, 2018 | 95.98 | 95.98 | 95.84 | 95.84 | 2,408 | -0.23(-0.24%) |
Mar 20, 2018 | 96.09 | 96.09 | 96.00 | 96.07 | 3,496 | -0.29(-0.30%) |
Mar 19, 2018 | 96.22 | 96.36 | 96.22 | 96.36 | 811 | +0.04(+0.04%) |
Mar 16, 2018 | 96.28 | 96.42 | 96.27 | 96.32 | 1,534 | -0.07(-0.07%) |
Mar 15, 2018 | 96.36 | 96.41 | 96.28 | 96.39 | 1,196 | -0.06(-0.06%) |
Mar 14, 2018 | 96.35 | 96.45 | 96.35 | 96.44 | 10,872 | +0.18(+0.19%) |
Mar 13, 2018 | 96.16 | 96.26 | 96.16 | 96.26 | 810 | +0.11(+0.11%) |
Mar 12, 2018 | 96.09 | 96.21 | 96.02 | 96.15 | 3,766 | +0.08(+0.08%) |
Mar 09, 2018 | 96.00 | 96.14 | 96.00 | 96.07 | 811 | -0.09(-0.09%) |
Mar 08, 2018 | 96.25 | 96.25 | 96.12 | 96.17 | 3,384 | +0.04(+0.05%) |
Mar 07, 2018 | 96.08 | 96.20 | 96.08 | 96.12 | 1,697 | +0.03(+0.03%) |
Mar 06, 2018 | 96.15 | 96.17 | 96.07 | 96.10 | 1,746 | +0.12(+0.13%) |
Mar 05, 2018 | 96.16 | 96.16 | 95.94 | 95.97 | 1,829 | -0.15(-0.15%) |
Mar 02, 2018 | 96.13 | 96.25 | 96.07 | 96.12 | 1,574 | -0.18(-0.19%) |
Mar 01, 2018 | 96.16 | 96.31 | 96.10 | 96.30 | 3,711 | +0.19(+0.19%) |
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 | 773,051 | -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 | 96.23 | 1,120 | +0.20(+0.20%) |
Feb 22, 2018 | 96.01 | 96.03 | 95.94 | 96.03 | 3,769 | +0.15(+0.16%) |
Feb 21, 2018 | 96.08 | 96.09 | 95.78 | 95.88 | 3,855 | -0.22(-0.23%) |
Feb 20, 2018 | 96.09 | 96.14 | 95.98 | 96.10 | 211,167 | -0.32(-0.33%) |
Feb 16, 2018 | 96.43 | 96.43 | 96.43 | 0 | +0.25(+0.26%) | |
Feb 15, 2018 | 96.10 | 96.25 | 96.07 | 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 | 96.33 | 96.33 | 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 | 3,864 | -0.42(-0.43%) |