Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.49 | 90.65 | 90.47 | 90.55 | 3,935,983 | +0.10(+0.11%) |
Apr 27, 2018 | 90.38 | 90.50 | 90.37 | 90.45 | 2,706,062 | +0.15(+0.17%) |
Apr 26, 2018 | 90.25 | 90.33 | 90.20 | 90.30 | 2,234,552 | +0.26(+0.29%) |
Apr 25, 2018 | 90.09 | 90.15 | 89.98 | 90.04 | 3,701,679 | -0.20(-0.22%) |
Apr 24, 2018 | 90.22 | 90.33 | 90.16 | 90.24 | 3,570,472 | -0.11(-0.12%) |
Apr 23, 2018 | 90.35 | 90.40 | 90.23 | 90.34 | 5,641,422 | -0.09(-0.10%) |
Apr 20, 2018 | 90.62 | 90.67 | 90.43 | 90.43 | 2,593,866 | -0.30(-0.33%) |
Apr 19, 2018 | 90.77 | 90.83 | 90.63 | 90.73 | 3,573,342 | -0.25(-0.27%) |
Apr 18, 2018 | 91.15 | 91.26 | 90.98 | 90.98 | 2,389,646 | -0.36(-0.39%) |
Apr 17, 2018 | 91.24 | 91.40 | 91.20 | 91.34 | 1,462,185 | +0.05(+0.06%) |
Apr 16, 2018 | 91.11 | 91.30 | 91.09 | 91.29 | 1,839,041 | -0.04(-0.05%) |
Apr 13, 2018 | 91.17 | 91.38 | 91.17 | 91.33 | 3,299,483 | +0.08(+0.09%) |
Apr 12, 2018 | 91.46 | 91.47 | 91.22 | 91.25 | 2,458,205 | -0.33(-0.36%) |
Apr 11, 2018 | 91.67 | 91.71 | 91.49 | 91.58 | 2,831,528 | +0.09(+0.10%) |
Apr 10, 2018 | 91.54 | 91.59 | 91.42 | 91.49 | 1,822,660 | -0.16(-0.17%) |
Apr 09, 2018 | 91.47 | 91.65 | 91.39 | 91.65 | 2,326,201 | +0.02(+0.02%) |
Apr 06, 2018 | 91.53 | 91.67 | 91.40 | 91.63 | 2,977,710 | +0.40(+0.44%) |
Apr 05, 2018 | 91.32 | 91.36 | 91.20 | 91.23 | 2,009,667 | -0.23(-0.25%) |
Apr 04, 2018 | 91.71 | 91.71 | 91.42 | 91.47 | 2,489,907 | -0.05(-0.06%) |
Apr 03, 2018 | 91.67 | 91.71 | 91.48 | 91.52 | 4,750,487 | -0.29(-0.32%) |
Apr 02, 2018 | 91.65 | 92.01 | 91.61 | 91.81 | 3,087,326 | +0.09(+0.10%) |
Mar 29, 2018 | 91.72 | 91.72 | 91.72 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.73 | 91.78 | 91.45 | 91.53 | 3,108,022 | -0.02(-0.02%) |
Mar 27, 2018 | 91.13 | 91.59 | 91.12 | 91.55 | 3,933,108 | +0.52(+0.57%) |
Mar 26, 2018 | 91.12 | 91.24 | 91.01 | 91.03 | 4,708,519 | -0.25(-0.27%) |
Mar 23, 2018 | 91.07 | 91.33 | 91.07 | 91.28 | 2,834,004 | +0.12(+0.14%) |
Mar 22, 2018 | 91.12 | 91.35 | 91.01 | 91.16 | 5,655,140 | +0.37(+0.41%) |
Mar 21, 2018 | 90.61 | 90.86 | 90.38 | 90.79 | 3,786,546 | +0.06(+0.07%) |
Mar 20, 2018 | 90.74 | 90.81 | 90.69 | 90.72 | 2,925,888 | -0.18(-0.20%) |
Mar 19, 2018 | 90.79 | 91.07 | 90.79 | 90.90 | 3,178,283 | -0.09(-0.10%) |
Mar 16, 2018 | 90.98 | 91.01 | 90.87 | 90.99 | 4,044,921 | -0.11(-0.12%) |
Mar 15, 2018 | 91.11 | 91.21 | 91.01 | 91.10 | 3,102,894 | -0.04(-0.04%) |
Mar 14, 2018 | 90.90 | 91.24 | 90.88 | 91.13 | 2,923,950 | +0.18(+0.20%) |
Mar 13, 2018 | 90.95 | 91.00 | 90.78 | 90.95 | 1,959,952 | +0.15(+0.17%) |
Mar 12, 2018 | 90.66 | 90.81 | 90.61 | 90.80 | 2,121,566 | +0.21(+0.24%) |
Mar 09, 2018 | 90.56 | 90.66 | 90.46 | 90.59 | 1,805,150 | -0.20(-0.22%) |
Mar 08, 2018 | 90.72 | 90.87 | 90.68 | 90.79 | 1,841,761 | +0.19(+0.21%) |
Mar 07, 2018 | 90.86 | 90.59 | 90.60 | 1,415,464 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.63 | 90.79 | 90.59 | 90.60 | 2,622,584 | -0.01(-0.01%) |
Mar 05, 2018 | 90.97 | 90.97 | 90.50 | 90.61 | 2,316,904 | -0.12(-0.13%) |
Mar 02, 2018 | 90.95 | 90.95 | 90.67 | 90.72 | 2,408,528 | -0.34(-0.37%) |
Mar 01, 2018 | 90.80 | 91.20 | 90.69 | 91.06 | 6,022,027 | +0.39(+0.43%) |
Feb 28, 2018 | 90.56 | 90.69 | 90.49 | 90.67 | 2,841,184 | +0.21(+0.24%) |
Feb 27, 2018 | 90.78 | 90.81 | 90.29 | 90.46 | 3,728,543 | -0.28(-0.31%) |
Feb 26, 2018 | 90.84 | 90.92 | 90.70 | 90.74 | 3,071,328 | +0.11(+0.12%) |
Feb 23, 2018 | 90.53 | 90.71 | 90.50 | 90.64 | 5,053,453 | +0.35(+0.38%) |
Feb 22, 2018 | 90.25 | 90.29 | 4,971,571 | +0.12(+0.14%) | ||
Feb 21, 2018 | 90.52 | 90.52 | 90.04 | 90.16 | 2,539,705 | -0.27(-0.29%) |
Feb 20, 2018 | 90.35 | 90.48 | 90.29 | 90.43 | 2,409,463 | -0.10(-0.11%) |
Feb 16, 2018 | 90.53 | 90.53 | 90.53 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 90.44 | 90.29 | 90.32 | 3,445,038 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.84 | 90.19 | 90.29 | 4,667,251 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.76 | 90.87 | 90.70 | 90.84 | 3,040,280 | +0.15(+0.17%) |
Feb 12, 2018 | 90.71 | 90.84 | 90.59 | 90.69 | 3,195,980 | -0.03(-0.03%) |
Feb 09, 2018 | 90.62 | 91.24 | 90.62 | 90.71 | 4,932,030 | -0.16(-0.18%) |
Feb 08, 2018 | 90.55 | 90.90 | 90.42 | 90.87 | 6,406,307 | +0.08(+0.09%) |
Feb 07, 2018 | 91.19 | 91.19 | 90.73 | 90.79 | 5,379,145 | -0.27(-0.29%) |
Feb 06, 2018 | 91.36 | 91.44 | 91.06 | 91.06 | 6,065,574 | -0.22(-0.24%) |
Feb 05, 2018 | 90.74 | 91.68 | 90.60 | 91.28 | 5,067,210 | +0.57(+0.63%) |
Feb 02, 2018 | 90.78 | 90.85 | 90.62 | 90.71 | 6,483,235 | -0.34(-0.37%) |