Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.45 | 91.45 | 91.45 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.46 | 91.51 | 91.18 | 91.26 | 3,117,181 | -0.02(-0.02%) |
Mar 27, 2018 | 90.86 | 91.32 | 90.86 | 91.28 | 3,944,698 | +0.51(+0.57%) |
Mar 26, 2018 | 90.86 | 90.97 | 90.74 | 90.77 | 4,722,394 | -0.25(-0.27%) |
Mar 23, 2018 | 90.80 | 91.06 | 90.80 | 91.02 | 2,842,356 | +0.12(+0.14%) |
Mar 22, 2018 | 90.86 | 91.08 | 90.74 | 90.89 | 5,671,804 | +0.37(+0.41%) |
Mar 21, 2018 | 90.34 | 90.59 | 90.11 | 90.52 | 3,797,705 | +0.06(+0.07%) |
Mar 20, 2018 | 90.47 | 90.54 | 90.43 | 90.46 | 2,934,510 | -0.18(-0.20%) |
Mar 19, 2018 | 90.53 | 90.80 | 90.52 | 90.63 | 3,187,648 | -0.09(-0.10%) |
Mar 16, 2018 | 90.71 | 90.74 | 90.61 | 90.72 | 4,056,841 | -0.11(-0.12%) |
Mar 15, 2018 | 90.85 | 90.94 | 90.74 | 90.83 | 3,112,038 | -0.04(-0.04%) |
Mar 14, 2018 | 90.63 | 90.97 | 90.62 | 90.86 | 2,932,567 | +0.18(+0.20%) |
Mar 13, 2018 | 90.68 | 90.73 | 90.51 | 90.69 | 1,965,727 | +0.15(+0.17%) |
Mar 12, 2018 | 90.39 | 90.55 | 90.34 | 90.54 | 2,127,818 | +0.21(+0.24%) |
Mar 09, 2018 | 90.30 | 90.39 | 90.19 | 90.32 | 1,810,470 | -0.19(-0.22%) |
Mar 08, 2018 | 90.46 | 90.61 | 90.41 | 90.52 | 1,847,188 | +0.19(+0.21%) |
Mar 07, 2018 | 90.59 | 90.32 | 90.33 | 1,419,635 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.37 | 90.53 | 90.32 | 90.33 | 2,630,312 | -0.01(-0.01%) |
Mar 05, 2018 | 90.70 | 90.70 | 90.24 | 90.34 | 2,323,732 | -0.12(-0.13%) |
Mar 02, 2018 | 90.68 | 90.68 | 90.41 | 90.46 | 2,415,625 | -0.34(-0.37%) |
Mar 01, 2018 | 90.54 | 90.93 | 90.42 | 90.79 | 6,039,773 | +0.39(+0.43%) |
Feb 28, 2018 | 90.30 | 90.42 | 90.22 | 90.40 | 2,849,556 | +0.21(+0.24%) |
Feb 27, 2018 | 90.51 | 90.55 | 90.02 | 90.19 | 3,739,530 | -0.28(-0.31%) |
Feb 26, 2018 | 90.57 | 90.65 | 90.43 | 90.47 | 3,080,379 | +0.11(+0.12%) |
Feb 23, 2018 | 90.26 | 90.44 | 90.24 | 90.37 | 5,068,344 | +0.35(+0.38%) |
Feb 22, 2018 | 89.99 | 90.02 | 4,986,221 | +0.12(+0.14%) | ||
Feb 21, 2018 | 90.25 | 90.25 | 89.78 | 89.90 | 2,547,189 | -0.27(-0.29%) |
Feb 20, 2018 | 90.09 | 90.22 | 90.02 | 90.17 | 2,416,563 | -0.10(-0.11%) |
Feb 16, 2018 | 90.26 | 90.26 | 90.26 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 90.17 | 90.02 | 90.05 | 3,455,190 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.57 | 89.93 | 90.02 | 4,681,004 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.49 | 90.60 | 90.43 | 90.57 | 3,049,239 | +0.15(+0.17%) |
Feb 12, 2018 | 90.45 | 90.57 | 90.32 | 90.42 | 3,205,398 | -0.03(-0.03%) |
Feb 09, 2018 | 90.35 | 90.97 | 90.35 | 90.45 | 4,946,564 | -0.16(-0.18%) |
Feb 08, 2018 | 90.28 | 90.63 | 90.15 | 90.61 | 6,425,185 | +0.08(+0.09%) |
Feb 07, 2018 | 90.92 | 90.93 | 90.47 | 90.53 | 5,394,996 | -0.27(-0.29%) |
Feb 06, 2018 | 91.09 | 91.17 | 90.79 | 90.79 | 6,083,448 | -0.22(-0.24%) |
Feb 05, 2018 | 90.47 | 91.41 | 90.33 | 91.01 | 5,082,142 | +0.57(+0.63%) |
Feb 02, 2018 | 90.51 | 90.58 | 90.35 | 90.45 | 6,502,340 | -0.34(-0.37%) |
Feb 01, 2018 | 91.23 | 91.23 | 90.76 | 90.78 | 10,124,216 | -0.47(-0.52%) |
Jan 31, 2018 | 91.38 | 91.42 | 91.01 | 91.26 | 3,357,928 | +0.03(+0.03%) |
Jan 30, 2018 | 91.36 | 91.41 | 91.19 | 91.23 | 2,656,664 | -0.21(-0.23%) |
Jan 29, 2018 | 91.43 | 91.48 | 91.27 | 91.44 | 2,635,539 | -0.23(-0.25%) |
Jan 26, 2018 | 91.84 | 91.84 | 91.57 | 91.67 | 3,763,692 | -0.27(-0.30%) |
Jan 25, 2018 | 91.64 | 91.95 | 91.54 | 91.94 | 3,783,042 | +0.20(+0.22%) |
Jan 24, 2018 | 91.76 | 91.83 | 91.64 | 91.74 | 2,215,520 | -0.18(-0.19%) |
Jan 23, 2018 | 91.87 | 91.97 | 91.79 | 91.92 | 2,015,019 | +0.27(+0.29%) |
Jan 22, 2018 | 91.76 | 91.83 | 91.58 | 91.65 | 9,109,548 | -0.04(-0.04%) |
Jan 19, 2018 | 91.87 | 91.87 | 91.64 | 91.69 | 3,307,245 | -0.24(-0.26%) |
Jan 18, 2018 | 91.97 | 92.06 | 91.86 | 91.93 | 3,765,228 | -0.29(-0.32%) |
Jan 17, 2018 | 92.28 | 92.43 | 92.15 | 92.22 | 2,474,677 | -0.20(-0.22%) |
Jan 16, 2018 | 92.53 | 92.55 | 92.30 | 92.42 | 6,709,852 | +0.04(+0.05%) |
Jan 12, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.33 | 92.52 | 92.27 | 92.44 | 2,036,089 | +0.06(+0.07%) |
Jan 10, 2018 | 92.42 | 92.38 | 2,425,252 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.69 | 92.69 | 92.39 | 92.40 | 6,706,111 | -0.44(-0.48%) |
Jan 08, 2018 | 92.93 | 92.95 | 92.77 | 92.85 | 2,774,072 | -0.04(-0.05%) |
Jan 05, 2018 | 93.00 | 93.04 | 92.81 | 92.89 | 2,449,150 | -0.11(-0.12%) |
Jan 04, 2018 | 92.85 | 93.01 | 92.78 | 93.00 | 2,750,759 | -0.04(-0.05%) |
Jan 03, 2018 | 93.07 | 93.12 | 92.95 | 93.05 | 2,417,894 | +0.10(+0.10%) |