Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 94.46 | 94.54 | 94.30 | 94.34 | 7,802,371 | -0.08(-0.09%) |
Apr 27, 2018 | 94.37 | 94.46 | 94.35 | 94.42 | 4,115,517 | +0.21(+0.23%) |
Apr 26, 2018 | 94.18 | 94.31 | 94.10 | 94.21 | 7,361,026 | +0.28(+0.30%) |
Apr 25, 2018 | 94.01 | 94.03 | 93.79 | 93.93 | 4,587,311 | -0.29(-0.31%) |
Apr 24, 2018 | 94.42 | 94.52 | 94.15 | 94.23 | 7,309,164 | -0.28(-0.29%) |
Apr 23, 2018 | 94.52 | 94.55 | 94.37 | 94.51 | 5,349,368 | -0.04(-0.04%) |
Apr 20, 2018 | 94.81 | 94.84 | 94.54 | 94.55 | 5,715,568 | -0.38(-0.41%) |
Apr 19, 2018 | 95.01 | 95.04 | 94.78 | 94.93 | 4,957,128 | -0.36(-0.38%) |
Apr 18, 2018 | 95.75 | 95.75 | 95.27 | 95.29 | 8,412,554 | -0.49(-0.51%) |
Apr 17, 2018 | 95.78 | 95.92 | 95.73 | 95.78 | 8,186,293 | +0.01(+0.01%) |
Apr 16, 2018 | 95.59 | 95.79 | 95.56 | 95.77 | 2,837,833 | +0.01(+0.01%) |
Apr 13, 2018 | 95.67 | 95.84 | 95.67 | 95.77 | 5,407,671 | +0.03(+0.03%) |
Apr 12, 2018 | 95.90 | 95.96 | 95.72 | 95.73 | 3,160,879 | -0.26(-0.27%) |
Apr 11, 2018 | 96.09 | 96.13 | 95.89 | 96.00 | 3,033,543 | +0.07(+0.07%) |
Apr 10, 2018 | 95.97 | 96.16 | 95.81 | 95.93 | 6,352,404 | +0.02(+0.03%) |
Apr 09, 2018 | 95.68 | 95.95 | 95.68 | 95.91 | 4,410,678 | +0.05(+0.05%) |
Apr 06, 2018 | 95.74 | 95.85 | 95.64 | 95.86 | 5,828,837 | +0.29(+0.30%) |
Apr 05, 2018 | 95.48 | 95.59 | 95.39 | 95.57 | 6,315,387 | +0.03(+0.03%) |
Apr 04, 2018 | 95.58 | 95.68 | 95.50 | 95.54 | 6,423,562 | +0.00(+0.00%) |
Apr 03, 2018 | 95.75 | 95.75 | 95.50 | 95.54 | 4,608,580 | -0.25(-0.26%) |
Apr 02, 2018 | 95.72 | 95.86 | 95.57 | 95.79 | 5,365,879 | -0.05(-0.05%) |
Mar 29, 2018 | 95.84 | 95.84 | 95.84 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 95.34 | 95.51 | 95.25 | 95.41 | 5,844,323 | +0.25(+0.27%) |
Mar 27, 2018 | 94.76 | 95.21 | 94.76 | 95.16 | 6,124,315 | +0.34(+0.36%) |
Mar 26, 2018 | 94.76 | 94.87 | 94.71 | 94.81 | 7,146,639 | +0.33(+0.35%) |
Mar 23, 2018 | 94.68 | 94.73 | 94.47 | 94.48 | 7,496,967 | -0.30(-0.32%) |
Mar 22, 2018 | 94.86 | 94.94 | 94.70 | 94.78 | 13,432,600 | +0.16(+0.17%) |
Mar 21, 2018 | 94.51 | 94.90 | 94.32 | 94.62 | 8,956,672 | -0.06(-0.06%) |
Mar 20, 2018 | 94.73 | 94.86 | 94.64 | 94.67 | 7,893,945 | -0.33(-0.35%) |
Mar 19, 2018 | 95.12 | 95.20 | 95.00 | 95.01 | 9,915,318 | -0.32(-0.33%) |
Mar 16, 2018 | 95.04 | 95.39 | 95.00 | 95.33 | 13,172,666 | +0.11(+0.11%) |
Mar 15, 2018 | 95.10 | 95.29 | 95.07 | 95.22 | 6,453,018 | +0.10(+0.10%) |
Mar 14, 2018 | 94.93 | 95.27 | 94.92 | 95.12 | 7,061,944 | +0.21(+0.22%) |
Mar 13, 2018 | 94.99 | 95.03 | 94.80 | 94.91 | 10,565,227 | +0.01(+0.01%) |
Mar 12, 2018 | 94.86 | 94.94 | 94.78 | 94.90 | 10,479,159 | +0.12(+0.13%) |
Mar 09, 2018 | 94.97 | 95.01 | 94.74 | 94.78 | 9,522,086 | -0.33(-0.35%) |
Mar 08, 2018 | 95.11 | 95.28 | 94.99 | 95.12 | 7,851,179 | +0.19(+0.20%) |
Mar 07, 2018 | 95.14 | 94.90 | 94.93 | 4,985,576 | -0.03(-0.03%) | |
Mar 06, 2018 | 95.23 | 95.26 | 94.94 | 94.96 | 10,243,892 | +0.08(+0.09%) |
Mar 05, 2018 | 95.12 | 95.18 | 94.79 | 94.88 | 12,454,484 | -0.03(-0.03%) |
Mar 02, 2018 | 95.00 | 95.11 | 94.86 | 94.91 | 6,534,382 | -0.30(-0.32%) |
Mar 01, 2018 | 95.16 | 95.37 | 95.01 | 95.21 | 14,304,816 | -0.10(-0.10%) |
Feb 28, 2018 | 95.26 | 95.38 | 95.21 | 95.31 | 9,781,367 | +0.18(+0.19%) |
Feb 27, 2018 | 95.67 | 95.68 | 95.01 | 95.13 | 8,941,344 | -0.42(-0.43%) |
Feb 26, 2018 | 95.73 | 95.86 | 95.52 | 95.55 | 6,229,823 | +0.12(+0.13%) |
Feb 23, 2018 | 95.30 | 95.45 | 95.16 | 95.43 | 9,833,142 | +0.44(+0.46%) |
Feb 22, 2018 | 94.96 | 94.99 | 8,876,950 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.42 | 95.51 | 94.80 | 94.86 | 7,845,343 | -0.52(-0.55%) |
Feb 20, 2018 | 95.54 | 95.59 | 95.36 | 95.38 | 10,791,993 | -0.41(-0.43%) |
Feb 16, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.28(+0.30%) | |
Feb 15, 2018 | 95.40 | 95.63 | 95.30 | 95.50 | 6,084,257 | +0.45(+0.47%) |
Feb 14, 2018 | 95.10 | 95.26 | 94.98 | 95.05 | 13,527,521 | -0.35(-0.37%) |
Feb 13, 2018 | 95.43 | 95.40 | 10,723,718 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.49 | 95.76 | 95.42 | 95.43 | 9,598,778 | +0.00(+0.00%) |
Feb 09, 2018 | 95.62 | 95.64 | 95.42 | 95.43 | 10,709,451 | -0.31(-0.32%) |
Feb 08, 2018 | 96.02 | 96.14 | 95.71 | 95.74 | 13,458,332 | -0.42(-0.43%) |
Feb 07, 2018 | 96.72 | 96.74 | 96.13 | 96.16 | 10,885,502 | -0.27(-0.28%) |
Feb 06, 2018 | 96.55 | 96.74 | 96.39 | 96.43 | 12,857,063 | -0.37(-0.39%) |
Feb 05, 2018 | 96.26 | 97.15 | 96.26 | 96.80 | 17,793,018 | +0.24(+0.24%) |
Feb 02, 2018 | 96.88 | 96.88 | 96.51 | 96.57 | 10,663,385 | -0.50(-0.51%) |