Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.03 | 90.15 | 89.95 | 90.13 | 2,858,140 | +0.21(+0.24%) |
Feb 27, 2018 | 90.24 | 90.27 | 89.75 | 89.92 | 3,750,794 | -0.28(-0.31%) |
Feb 26, 2018 | 90.30 | 90.38 | 90.16 | 90.20 | 3,089,658 | +0.11(+0.12%) |
Feb 23, 2018 | 89.99 | 90.17 | 89.97 | 90.10 | 5,083,611 | +0.34(+0.38%) |
Feb 22, 2018 | 89.72 | 89.75 | 5,001,240 | +0.12(+0.14%) | ||
Feb 21, 2018 | 89.98 | 89.98 | 89.51 | 89.63 | 2,554,862 | -0.26(-0.29%) |
Feb 20, 2018 | 89.81 | 89.95 | 89.75 | 89.89 | 2,423,842 | -0.10(-0.11%) |
Feb 16, 2018 | 89.99 | 89.99 | 89.99 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.90 | 89.75 | 89.78 | 3,465,598 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.30 | 89.66 | 89.75 | 4,695,104 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.22 | 90.33 | 90.16 | 90.30 | 3,058,424 | +0.15(+0.17%) |
Feb 12, 2018 | 90.18 | 90.30 | 90.05 | 90.15 | 3,215,054 | -0.03(-0.03%) |
Feb 09, 2018 | 90.08 | 90.70 | 90.08 | 90.18 | 4,961,464 | -0.16(-0.18%) |
Feb 08, 2018 | 90.01 | 90.36 | 89.88 | 90.34 | 6,444,539 | +0.08(+0.09%) |
Feb 07, 2018 | 90.64 | 90.65 | 90.19 | 90.26 | 5,411,247 | -0.26(-0.29%) |
Feb 06, 2018 | 90.82 | 90.90 | 90.52 | 90.52 | 6,101,773 | -0.22(-0.24%) |
Feb 05, 2018 | 90.20 | 91.14 | 90.06 | 90.74 | 5,097,451 | +0.56(+0.63%) |
Feb 02, 2018 | 90.24 | 90.31 | 90.08 | 90.18 | 6,521,926 | -0.34(-0.37%) |
Feb 01, 2018 | 90.95 | 90.95 | 90.49 | 90.51 | 10,154,713 | -0.47(-0.52%) |
Jan 31, 2018 | 91.10 | 91.15 | 90.74 | 90.98 | 3,368,043 | +0.03(+0.03%) |
Jan 30, 2018 | 91.09 | 91.14 | 90.91 | 90.96 | 2,664,667 | -0.21(-0.23%) |
Jan 29, 2018 | 91.16 | 91.20 | 90.99 | 91.17 | 2,643,478 | -0.23(-0.25%) |
Jan 26, 2018 | 91.56 | 91.56 | 91.30 | 91.40 | 3,775,029 | -0.27(-0.30%) |
Jan 25, 2018 | 91.37 | 91.68 | 91.26 | 91.67 | 3,794,437 | +0.20(+0.22%) |
Jan 24, 2018 | 91.48 | 91.55 | 91.36 | 91.47 | 2,222,194 | -0.18(-0.19%) |
Jan 23, 2018 | 91.59 | 91.69 | 91.51 | 91.64 | 2,021,089 | +0.26(+0.29%) |
Jan 22, 2018 | 91.48 | 91.55 | 91.31 | 91.38 | 9,136,988 | -0.04(-0.04%) |
Jan 19, 2018 | 91.60 | 91.60 | 91.36 | 91.41 | 3,317,207 | -0.24(-0.26%) |
Jan 18, 2018 | 91.69 | 91.78 | 91.58 | 91.65 | 3,776,570 | -0.29(-0.32%) |
Jan 17, 2018 | 92.00 | 92.15 | 91.88 | 91.94 | 2,482,131 | -0.20(-0.22%) |
Jan 16, 2018 | 92.25 | 92.27 | 92.02 | 92.14 | 6,730,063 | +0.04(+0.05%) |
Jan 12, 2018 | 92.10 | 92.10 | 92.10 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.06 | 92.24 | 91.99 | 92.16 | 2,042,222 | +0.06(+0.07%) |
Jan 10, 2018 | 92.14 | 92.10 | 2,432,558 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.41 | 92.41 | 92.11 | 92.13 | 6,726,311 | -0.44(-0.48%) |
Jan 08, 2018 | 92.65 | 92.67 | 92.49 | 92.57 | 2,782,427 | -0.04(-0.05%) |
Jan 05, 2018 | 92.73 | 92.76 | 92.53 | 92.61 | 2,456,527 | -0.11(-0.12%) |
Jan 04, 2018 | 92.57 | 92.73 | 92.50 | 92.73 | 2,759,045 | -0.04(-0.05%) |
Jan 03, 2018 | 92.79 | 92.84 | 92.67 | 92.77 | 2,425,178 | +0.10(+0.10%) |
Jan 02, 2018 | 92.87 | 92.89 | 92.56 | 92.67 | 4,430,524 | -0.31(-0.33%) |
Dec 29, 2017 | 92.98 | 92.98 | 92.98 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 92.86 | 92.90 | 92.78 | 92.83 | 1,749,129 | -0.11(-0.12%) |
Dec 27, 2017 | 92.68 | 92.96 | 92.68 | 92.95 | 2,601,745 | +0.40(+0.43%) |
Dec 26, 2017 | 92.52 | 92.65 | 92.51 | 92.55 | 2,934,745 | +0.04(+0.04%) |
Dec 22, 2017 | 92.47 | 92.51 | 92.43 | 92.51 | 791,227 | +0.04(+0.04%) |
Dec 21, 2017 | 92.43 | 92.49 | 92.36 | 92.48 | 2,383,021 | +0.21(+0.23%) |
Dec 20, 2017 | 92.28 | 92.44 | 92.22 | 92.27 | 3,447,591 | -0.27(-0.29%) |
Dec 19, 2017 | 92.73 | 92.74 | 92.41 | 92.54 | 5,165,246 | -0.42(-0.45%) |
Dec 18, 2017 | 93.09 | 93.12 | 92.93 | 92.96 | 1,834,053 | -0.21(-0.23%) |
Dec 15, 2017 | 93.05 | 93.21 | 93.00 | 93.17 | 2,101,621 | -0.02(-0.02%) |
Dec 14, 2017 | 93.06 | 93.27 | 92.94 | 93.19 | 1,118,872 | -0.04(-0.04%) |
Dec 13, 2017 | 92.98 | 93.26 | 92.88 | 93.23 | 1,683,104 | +0.38(+0.41%) |
Dec 12, 2017 | 92.84 | 92.86 | 92.72 | 92.85 | 2,913,147 | -0.08(-0.09%) |
Dec 11, 2017 | 93.04 | 93.08 | 92.90 | 92.93 | 799,782 | -0.06(-0.07%) |
Dec 08, 2017 | 93.04 | 93.09 | 92.91 | 92.99 | 2,869,782 | -0.07(-0.08%) |
Dec 07, 2017 | 93.23 | 93.30 | 92.95 | 93.06 | 2,224,841 | -0.17(-0.18%) |
Dec 06, 2017 | 93.24 | 93.34 | 93.21 | 93.23 | 1,661,784 | +0.19(+0.21%) |
Dec 05, 2017 | 92.81 | 93.06 | 92.80 | 93.03 | 1,806,389 | +0.07(+0.08%) |
Dec 04, 2017 | 92.76 | 92.96 | 92.76 | 92.96 | 2,683,863 | -0.04(-0.05%) |