Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.93 | 94.01 | 93.91 | 94.00 | 344,857 | +0.10(+0.10%) |
Feb 27, 2018 | 94.01 | 94.04 | 93.73 | 93.90 | 768,416 | -0.02(-0.02%) |
Feb 26, 2018 | 94.11 | 94.11 | 93.90 | 93.92 | 566,656 | -0.09(-0.09%) |
Feb 23, 2018 | 93.88 | 94.08 | 93.88 | 94.01 | 507,054 | +0.21(+0.22%) |
Feb 22, 2018 | 93.84 | 93.93 | 93.80 | 93.80 | 585,872 | +0.07(+0.07%) |
Feb 21, 2018 | 93.99 | 94.03 | 93.71 | 93.73 | 696,743 | -0.20(-0.21%) |
Feb 20, 2018 | 93.95 | 93.97 | 93.77 | 93.93 | 597,466 | -0.09(-0.09%) |
Feb 16, 2018 | 94.01 | 94.01 | 94.01 | 0 | +0.10(+0.10%) | |
Feb 15, 2018 | 93.84 | 93.94 | 93.82 | 93.92 | 728,717 | +0.12(+0.13%) |
Feb 14, 2018 | 94.04 | 94.04 | 93.80 | 93.80 | 569,472 | -0.26(-0.28%) |
Feb 13, 2018 | 94.08 | 94.14 | 94.01 | 94.06 | 1,027,160 | +0.03(+0.03%) |
Feb 12, 2018 | 93.92 | 94.04 | 93.88 | 94.03 | 1,025,982 | +0.03(+0.03%) |
Feb 09, 2018 | 94.01 | 94.20 | 93.95 | 94.01 | 1,004,837 | -0.03(-0.04%) |
Feb 08, 2018 | 94.04 | 94.12 | 93.90 | 94.04 | 844,204 | +0.01(+0.01%) |
Feb 07, 2018 | 94.34 | 94.35 | 94.02 | 94.03 | 1,366,269 | -0.16(-0.17%) |
Feb 06, 2018 | 94.27 | 94.36 | 94.17 | 94.20 | 1,632,928 | -0.03(-0.03%) |
Feb 05, 2018 | 94.02 | 94.31 | 93.82 | 94.22 | 766,986 | +0.16(+0.17%) |
Feb 02, 2018 | 94.03 | 94.10 | 93.93 | 94.07 | 964,871 | -0.11(-0.12%) |
Feb 01, 2018 | 94.43 | 94.44 | 94.14 | 94.18 | 1,088,220 | -0.39(-0.41%) |
Jan 31, 2018 | 94.46 | 94.57 | 94.38 | 94.57 | 964,379 | +0.09(+0.09%) |
Jan 30, 2018 | 94.48 | 94.53 | 94.38 | 94.48 | 1,344,763 | -0.04(-0.05%) |
Jan 29, 2018 | 94.68 | 94.69 | 94.49 | 94.52 | 976,573 | -0.29(-0.30%) |
Jan 26, 2018 | 94.89 | 94.93 | 94.74 | 94.81 | 752,695 | -0.22(-0.23%) |
Jan 25, 2018 | 94.89 | 95.03 | 94.86 | 95.02 | 588,831 | +0.10(+0.10%) |
Jan 24, 2018 | 95.02 | 95.02 | 94.83 | 94.93 | 986,713 | -0.10(-0.10%) |
Jan 23, 2018 | 95.15 | 95.17 | 94.99 | 95.02 | 767,507 | -0.02(-0.02%) |
Jan 22, 2018 | 95.09 | 95.16 | 94.98 | 95.04 | 781,525 | -0.02(-0.02%) |
Jan 19, 2018 | 95.08 | 95.16 | 95.01 | 95.06 | 640,762 | -0.06(-0.06%) |
Jan 18, 2018 | 95.11 | 95.15 | 95.04 | 95.12 | 764,573 | -0.03(-0.04%) |
Jan 17, 2018 | 95.11 | 95.22 | 95.08 | 95.15 | 859,907 | +0.06(+0.06%) |
Jan 16, 2018 | 95.12 | 95.25 | 95.11 | 95.09 | 1,398,404 | +0.03(+0.03%) |
Jan 12, 2018 | 95.07 | 95.07 | 95.07 | 0 | -0.14(-0.15%) | |
Jan 11, 2018 | 95.19 | 95.21 | 95.06 | 95.21 | 814,396 | +0.03(+0.04%) |
Jan 10, 2018 | 95.13 | 95.21 | 95.05 | 95.17 | 854,243 | -0.18(-0.19%) |
Jan 09, 2018 | 95.42 | 95.53 | 95.27 | 95.35 | 777,366 | -0.09(-0.10%) |
Jan 08, 2018 | 95.53 | 95.53 | 95.40 | 95.45 | 846,117 | +0.01(+0.01%) |
Jan 05, 2018 | 95.44 | 95.48 | 95.34 | 95.44 | 893,785 | -0.01(-0.01%) |
Jan 04, 2018 | 95.58 | 95.63 | 95.45 | 95.45 | 1,093,382 | -0.20(-0.21%) |
Jan 03, 2018 | 95.58 | 95.65 | 95.57 | 95.65 | 677,144 | +0.11(+0.12%) |
Jan 02, 2018 | 95.54 | 95.58 | 95.46 | 95.53 | 1,119,304 | -0.13(-0.14%) |
Dec 29, 2017 | 95.66 | 95.66 | 95.66 | 0 | +0.05(+0.05%) | |
Dec 28, 2017 | 95.66 | 95.72 | 95.57 | 95.61 | 1,196,588 | -0.03(-0.03%) |
Dec 27, 2017 | 95.40 | 95.72 | 95.37 | 95.64 | 1,018,750 | +0.46(+0.48%) |
Dec 26, 2017 | 95.06 | 95.25 | 95.06 | 95.18 | 1,034,423 | +0.15(+0.15%) |
Dec 22, 2017 | 94.98 | 95.03 | 94.92 | 95.03 | 883,928 | +0.03(+0.04%) |
Dec 21, 2017 | 94.89 | 95.02 | 94.86 | 95.00 | 1,208,144 | +0.15(+0.16%) |
Dec 20, 2017 | 94.91 | 94.95 | 94.72 | 94.85 | 1,018,567 | -0.21(-0.22%) |
Dec 19, 2017 | 95.17 | 95.19 | 95.03 | 95.05 | 1,047,760 | -0.29(-0.31%) |
Dec 18, 2017 | 95.47 | 95.50 | 95.28 | 95.35 | 1,009,281 | -0.16(-0.17%) |
Dec 15, 2017 | 95.54 | 95.54 | 95.41 | 95.51 | 791,416 | -0.09(-0.10%) |
Dec 14, 2017 | 95.66 | 95.69 | 95.50 | 95.60 | 1,043,441 | +0.07(+0.07%) |
Dec 13, 2017 | 95.22 | 95.71 | 95.22 | 95.53 | 1,197,533 | +0.34(+0.35%) |
Dec 12, 2017 | 94.97 | 95.25 | 94.97 | 95.20 | 988,746 | -0.03(-0.03%) |
Dec 11, 2017 | 95.29 | 95.34 | 95.17 | 95.22 | 829,737 | -0.11(-0.12%) |
Dec 08, 2017 | 95.72 | 95.72 | 95.28 | 95.34 | 742,525 | -0.50(-0.52%) |
Dec 07, 2017 | 95.78 | 95.90 | 95.76 | 95.84 | 914,117 | -0.09(-0.09%) |
Dec 06, 2017 | 95.62 | 95.93 | 95.59 | 95.92 | 933,757 | +0.55(+0.58%) |
Dec 05, 2017 | 95.15 | 95.39 | 95.11 | 95.37 | 720,215 | +0.36(+0.38%) |
Dec 04, 2017 | 94.92 | 95.08 | 94.91 | 95.01 | 812,995 | +0.03(+0.04%) |