Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.96 | 90.11 | 89.94 | 90.01 | 3,959,375 | +0.10(+0.11%) |
Apr 27, 2018 | 89.84 | 89.97 | 89.84 | 89.92 | 2,722,145 | +0.15(+0.17%) |
Apr 26, 2018 | 89.72 | 89.80 | 89.67 | 89.77 | 2,247,832 | +0.26(+0.29%) |
Apr 25, 2018 | 89.56 | 89.61 | 89.45 | 89.51 | 3,723,679 | -0.19(-0.22%) |
Apr 24, 2018 | 89.69 | 89.79 | 89.62 | 89.70 | 3,591,692 | -0.11(-0.12%) |
Apr 23, 2018 | 89.82 | 89.86 | 89.69 | 89.81 | 5,674,951 | -0.09(-0.10%) |
Apr 20, 2018 | 90.08 | 90.14 | 89.90 | 89.90 | 2,609,282 | -0.30(-0.33%) |
Apr 19, 2018 | 90.23 | 90.30 | 90.09 | 90.20 | 3,594,579 | -0.25(-0.27%) |
Apr 18, 2018 | 90.61 | 90.72 | 90.45 | 90.45 | 2,403,848 | -0.35(-0.39%) |
Apr 17, 2018 | 90.70 | 90.86 | 90.66 | 90.80 | 1,470,875 | +0.05(+0.06%) |
Apr 16, 2018 | 90.57 | 90.76 | 90.55 | 90.75 | 1,849,971 | -0.04(-0.05%) |
Apr 13, 2018 | 90.63 | 90.84 | 90.63 | 90.79 | 3,319,093 | +0.08(+0.09%) |
Apr 12, 2018 | 90.92 | 90.92 | 90.69 | 90.71 | 2,472,814 | -0.33(-0.36%) |
Apr 11, 2018 | 91.13 | 91.16 | 90.95 | 91.04 | 2,848,357 | +0.09(+0.10%) |
Apr 10, 2018 | 91.00 | 91.05 | 90.88 | 90.95 | 1,833,493 | -0.16(-0.17%) |
Apr 09, 2018 | 90.93 | 91.11 | 90.85 | 91.11 | 2,340,026 | +0.02(+0.02%) |
Apr 06, 2018 | 90.99 | 91.13 | 90.86 | 91.09 | 2,995,407 | +0.40(+0.44%) |
Apr 05, 2018 | 90.78 | 90.82 | 90.66 | 90.69 | 2,021,611 | -0.23(-0.25%) |
Apr 04, 2018 | 91.16 | 91.16 | 90.88 | 90.92 | 2,504,705 | -0.05(-0.06%) |
Apr 03, 2018 | 91.13 | 91.16 | 90.94 | 90.98 | 4,778,721 | -0.29(-0.32%) |
Apr 02, 2018 | 91.11 | 91.46 | 91.07 | 91.27 | 3,105,675 | +0.09(+0.10%) |
Mar 29, 2018 | 91.18 | 91.18 | 91.18 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.19 | 91.23 | 90.91 | 90.99 | 3,126,494 | -0.02(-0.02%) |
Mar 27, 2018 | 90.59 | 91.05 | 90.58 | 91.01 | 3,956,484 | +0.51(+0.57%) |
Mar 26, 2018 | 90.58 | 90.70 | 90.47 | 90.50 | 4,736,503 | -0.25(-0.27%) |
Mar 23, 2018 | 90.53 | 90.79 | 90.53 | 90.74 | 2,850,848 | +0.12(+0.14%) |
Mar 22, 2018 | 90.58 | 90.81 | 90.47 | 90.62 | 5,688,750 | +0.37(+0.41%) |
Mar 21, 2018 | 90.07 | 90.32 | 89.84 | 90.25 | 3,809,051 | +0.06(+0.07%) |
Mar 20, 2018 | 90.20 | 90.27 | 90.16 | 90.19 | 2,943,277 | -0.18(-0.20%) |
Mar 19, 2018 | 90.26 | 90.53 | 90.25 | 90.36 | 3,197,172 | -0.09(-0.10%) |
Mar 16, 2018 | 90.44 | 90.47 | 90.34 | 90.45 | 4,068,961 | -0.11(-0.12%) |
Mar 15, 2018 | 90.58 | 90.67 | 90.47 | 90.56 | 3,121,336 | -0.04(-0.04%) |
Mar 14, 2018 | 90.36 | 90.70 | 90.35 | 90.59 | 2,941,328 | +0.18(+0.20%) |
Mar 13, 2018 | 90.41 | 90.46 | 90.24 | 90.42 | 1,971,601 | +0.15(+0.17%) |
Mar 12, 2018 | 90.13 | 90.28 | 90.07 | 90.27 | 2,134,175 | +0.21(+0.24%) |
Mar 09, 2018 | 90.03 | 90.13 | 89.93 | 90.05 | 1,815,879 | -0.19(-0.22%) |
Mar 08, 2018 | 90.19 | 90.34 | 90.14 | 90.25 | 1,852,707 | +0.19(+0.21%) |
Mar 07, 2018 | 90.32 | 90.05 | 90.06 | 1,423,877 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.10 | 90.26 | 90.05 | 90.06 | 2,638,170 | -0.01(-0.01%) |
Mar 05, 2018 | 90.43 | 90.43 | 89.97 | 90.07 | 2,330,674 | -0.11(-0.13%) |
Mar 02, 2018 | 90.41 | 90.41 | 90.14 | 90.19 | 2,422,842 | -0.34(-0.37%) |
Mar 01, 2018 | 90.27 | 90.66 | 90.15 | 90.52 | 6,057,818 | +0.39(+0.43%) |
Feb 28, 2018 | 90.03 | 90.15 | 89.95 | 90.13 | 2,858,070 | +0.21(+0.24%) |
Feb 27, 2018 | 90.24 | 90.28 | 89.76 | 89.92 | 3,750,702 | -0.28(-0.31%) |
Feb 26, 2018 | 90.30 | 90.38 | 90.16 | 90.21 | 3,089,582 | +0.11(+0.12%) |
Feb 23, 2018 | 89.99 | 90.17 | 89.97 | 90.10 | 5,083,487 | +0.34(+0.38%) |
Feb 22, 2018 | 89.72 | 89.76 | 5,001,118 | +0.12(+0.14%) | ||
Feb 21, 2018 | 89.98 | 89.98 | 89.51 | 89.63 | 2,554,799 | -0.26(-0.29%) |
Feb 20, 2018 | 89.82 | 89.95 | 89.75 | 89.90 | 2,423,783 | -0.10(-0.11%) |
Feb 16, 2018 | 89.99 | 89.99 | 89.99 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.91 | 89.76 | 89.78 | 3,465,513 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.30 | 89.66 | 89.76 | 4,694,989 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.22 | 90.33 | 90.16 | 90.30 | 3,058,349 | +0.15(+0.17%) |
Feb 12, 2018 | 90.18 | 90.30 | 90.06 | 90.15 | 3,214,975 | -0.03(-0.03%) |
Feb 09, 2018 | 90.08 | 90.70 | 90.08 | 90.18 | 4,961,343 | -0.16(-0.18%) |
Feb 08, 2018 | 90.01 | 90.36 | 89.88 | 90.34 | 6,444,381 | +0.08(+0.09%) |
Feb 07, 2018 | 90.65 | 90.66 | 90.20 | 90.26 | 5,411,115 | -0.26(-0.29%) |
Feb 06, 2018 | 90.82 | 90.90 | 90.52 | 90.52 | 6,101,624 | -0.22(-0.24%) |
Feb 05, 2018 | 90.21 | 91.14 | 90.06 | 90.74 | 5,097,326 | +0.56(+0.63%) |
Feb 02, 2018 | 90.24 | 90.31 | 90.08 | 90.18 | 6,521,767 | -0.34(-0.37%) |