Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.69 | 90.85 | 90.65 | 90.85 | 11,299,091 | +0.25(+0.27%) |
Feb 27, 2018 | 90.86 | 90.89 | 90.52 | 90.60 | 6,704,498 | -0.20(-0.22%) |
Feb 26, 2018 | 90.94 | 91.00 | 90.78 | 90.80 | 5,426,577 | +0.07(+0.07%) |
Feb 23, 2018 | 90.71 | 90.84 | 90.67 | 90.73 | 2,818,442 | +0.23(+0.25%) |
Feb 22, 2018 | 90.50 | 90.50 | 2,920,968 | +0.01(+0.01%) | ||
Feb 21, 2018 | 90.85 | 90.87 | 90.41 | 90.49 | 3,788,819 | -0.29(-0.32%) |
Feb 20, 2018 | 90.78 | 90.80 | 90.68 | 90.78 | 3,416,902 | -0.09(-0.10%) |
Feb 16, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.67 | 90.81 | 90.66 | 90.69 | 3,383,451 | +0.11(+0.12%) |
Feb 14, 2018 | 90.68 | 90.75 | 90.54 | 90.58 | 5,073,615 | -0.31(-0.34%) |
Feb 13, 2018 | 90.86 | 90.97 | 90.79 | 90.89 | 5,002,149 | +0.03(+0.03%) |
Feb 12, 2018 | 90.82 | 91.00 | 90.76 | 90.86 | 6,371,583 | +0.03(+0.03%) |
Feb 09, 2018 | 90.81 | 91.10 | 90.79 | 90.84 | 6,964,745 | -0.12(-0.13%) |
Feb 08, 2018 | 90.91 | 91.12 | 90.85 | 90.96 | 5,595,810 | -0.15(-0.17%) |
Feb 07, 2018 | 91.41 | 91.41 | 91.06 | 91.11 | 4,836,946 | -0.20(-0.22%) |
Feb 06, 2018 | 91.43 | 91.52 | 91.29 | 91.32 | 7,088,452 | -0.14(-0.15%) |
Feb 05, 2018 | 91.15 | 91.73 | 91.04 | 91.45 | 7,041,822 | +0.24(+0.26%) |
Feb 02, 2018 | 91.26 | 91.34 | 91.13 | 91.21 | 5,616,915 | -0.27(-0.30%) |
Feb 01, 2018 | 91.68 | 91.75 | 91.45 | 91.49 | 11,375,022 | -0.29(-0.31%) |
Jan 31, 2018 | 91.86 | 91.87 | 91.59 | 91.77 | 9,501,479 | +0.08(+0.08%) |
Jan 30, 2018 | 91.79 | 91.79 | 91.62 | 91.70 | 4,310,560 | -0.14(-0.16%) |
Jan 29, 2018 | 91.81 | 91.90 | 91.71 | 91.84 | 4,681,994 | -0.16(-0.18%) |
Jan 26, 2018 | 92.12 | 92.12 | 91.92 | 92.00 | 4,485,625 | -0.17(-0.18%) |
Jan 25, 2018 | 91.91 | 92.17 | 91.85 | 92.17 | 11,604,143 | +0.24(+0.26%) |
Jan 24, 2018 | 91.90 | 91.96 | 91.82 | 91.94 | 2,782,515 | -0.09(-0.10%) |
Jan 23, 2018 | 91.97 | 92.06 | 91.94 | 92.03 | 5,625,125 | +0.22(+0.24%) |
Jan 22, 2018 | 91.88 | 91.94 | 91.78 | 91.81 | 4,691,881 | -0.03(-0.04%) |
Jan 19, 2018 | 92.03 | 92.03 | 91.81 | 91.84 | 3,455,724 | -0.20(-0.21%) |
Jan 18, 2018 | 92.05 | 92.13 | 91.99 | 92.04 | 3,411,816 | -0.20(-0.22%) |
Jan 17, 2018 | 92.31 | 92.40 | 92.22 | 92.24 | 3,706,013 | -0.10(-0.11%) |
Jan 16, 2018 | 92.43 | 92.52 | 92.30 | 92.34 | 8,003,154 | +0.03(+0.03%) |
Jan 12, 2018 | 92.32 | 92.32 | 92.32 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.25 | 92.42 | 92.22 | 92.33 | 4,087,792 | +0.04(+0.05%) |
Jan 10, 2018 | 92.30 | 92.05 | 92.29 | 4,940,512 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.46 | 92.46 | 92.27 | 92.29 | 2,710,817 | -0.25(-0.28%) |
Jan 08, 2018 | 92.63 | 92.63 | 92.50 | 92.55 | 3,998,370 | -0.03(-0.03%) |
Jan 05, 2018 | 92.67 | 92.67 | 92.50 | 92.57 | 5,091,900 | -0.06(-0.06%) |
Jan 04, 2018 | 92.55 | 92.67 | 92.52 | 92.63 | 3,469,359 | -0.06(-0.06%) |
Jan 03, 2018 | 92.75 | 92.75 | 92.61 | 92.69 | 2,876,109 | +0.01(+0.01%) |
Jan 02, 2018 | 92.76 | 92.80 | 92.51 | 92.68 | 10,425,850 | -0.14(-0.15%) |
Dec 29, 2017 | 92.82 | 92.82 | 92.82 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 92.72 | 92.76 | 92.66 | 92.72 | 3,410,526 | -0.07(-0.07%) |
Dec 27, 2017 | 92.55 | 92.81 | 92.55 | 92.79 | 2,411,096 | +0.29(+0.31%) |
Dec 26, 2017 | 92.46 | 92.55 | 92.43 | 92.50 | 2,206,674 | +0.08(+0.08%) |
Dec 22, 2017 | 92.39 | 92.44 | 92.38 | 92.43 | 3,878,636 | +0.04(+0.05%) |
Dec 21, 2017 | 92.33 | 92.43 | 92.31 | 92.39 | 2,796,917 | +0.08(+0.09%) |
Dec 20, 2017 | 92.29 | 92.41 | 92.26 | 92.30 | 4,716,150 | -0.21(-0.23%) |
Dec 19, 2017 | 92.63 | 92.64 | 92.41 | 92.52 | 3,323,892 | -0.27(-0.29%) |
Dec 18, 2017 | 92.91 | 92.91 | 92.72 | 92.79 | 5,272,024 | -0.12(-0.13%) |
Dec 15, 2017 | 92.86 | 92.97 | 92.77 | 92.91 | 2,832,206 | +0.03(+0.03%) |
Dec 14, 2017 | 92.77 | 92.94 | 92.70 | 92.88 | 4,861,756 | +0.11(+0.12%) |
Dec 13, 2017 | 92.62 | 92.89 | 92.54 | 92.77 | 3,667,302 | +0.26(+0.28%) |
Dec 12, 2017 | 92.51 | 92.52 | 92.38 | 92.51 | 3,706,195 | -0.04(-0.05%) |
Dec 11, 2017 | 92.54 | 92.69 | 92.53 | 92.55 | 3,080,958 | -0.03(-0.04%) |
Dec 08, 2017 | 92.60 | 92.67 | 92.55 | 92.58 | 1,987,235 | -0.03(-0.04%) |
Dec 07, 2017 | 92.74 | 92.81 | 92.55 | 92.62 | 3,047,632 | -0.12(-0.13%) |
Dec 06, 2017 | 92.79 | 92.86 | 92.74 | 92.74 | 3,497,746 | +0.09(+0.10%) |
Dec 05, 2017 | 92.64 | 92.64 | 92.49 | 92.64 | 3,532,835 | +0.09(+0.10%) |
Dec 04, 2017 | 92.45 | 92.57 | 92.42 | 92.55 | 3,128,641 | -0.01(-0.01%) |