Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 87.48 | 87.53 | 87.48 | 87.53 | 620,080 | +0.03(+0.04%) |
Feb 27, 2018 | 87.51 | 87.51 | 87.47 | 87.49 | 830,415 | -0.02(-0.02%) |
Feb 26, 2018 | 87.50 | 87.52 | 87.49 | 87.51 | 1,365,174 | +0.02(+0.02%) |
Feb 23, 2018 | 87.47 | 87.51 | 87.47 | 87.49 | 3,392,810 | +0.02(+0.02%) |
Feb 22, 2018 | 87.47 | 87.49 | 87.46 | 87.47 | 515,199 | +0.02(+0.02%) |
Feb 21, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 902,129 | +0.00(+0.00%) |
Feb 20, 2018 | 87.45 | 87.48 | 87.44 | 87.46 | 718,458 | +0.00(+0.00%) |
Feb 16, 2018 | 87.46 | 87.46 | 87.46 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 87.45 | 87.47 | 87.44 | 87.44 | 1,113,136 | -0.03(-0.03%) |
Feb 14, 2018 | 87.49 | 87.49 | 87.45 | 87.47 | 809,463 | -0.03(-0.04%) |
Feb 13, 2018 | 87.49 | 87.50 | 87.46 | 87.50 | 2,949,949 | +0.00(+0.00%) |
Feb 12, 2018 | 87.48 | 87.50 | 87.47 | 87.50 | 1,371,897 | -0.01(-0.01%) |
Feb 09, 2018 | 87.45 | 87.51 | 87.45 | 87.51 | 1,993,676 | +0.05(+0.06%) |
Feb 08, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 968,431 | -0.02(-0.02%) |
Feb 07, 2018 | 87.46 | 87.47 | 87.45 | 87.47 | 1,360,008 | +0.02(+0.02%) |
Feb 06, 2018 | 87.47 | 87.47 | 87.46 | 87.46 | 2,462,860 | -0.03(-0.04%) |
Feb 05, 2018 | 87.50 | 87.51 | 87.48 | 87.49 | 1,279,098 | +0.02(+0.02%) |
Feb 02, 2018 | 87.47 | 87.47 | 87.46 | 87.47 | 1,116,646 | +0.02(+0.02%) |
Feb 01, 2018 | 87.47 | 87.47 | 87.46 | 87.46 | 754,982 | +0.00(+0.00%) |
Jan 31, 2018 | 87.45 | 87.46 | 87.43 | 87.45 | 1,389,316 | +0.01(+0.01%) |
Jan 30, 2018 | 87.42 | 87.43 | 87.42 | 87.44 | 1,215,526 | +0.01(+0.01%) |
Jan 29, 2018 | 87.43 | 87.44 | 87.41 | 87.44 | 1,203,477 | +0.01(+0.01%) |
Jan 26, 2018 | 87.44 | 87.44 | 87.40 | 87.43 | 727,734 | +0.00(+0.00%) |
Jan 25, 2018 | 87.40 | 87.43 | 87.38 | 87.43 | 865,751 | +0.03(+0.03%) |
Jan 24, 2018 | 87.42 | 87.42 | 87.38 | 87.40 | 591,838 | -0.01(-0.01%) |
Jan 23, 2018 | 87.39 | 87.41 | 87.39 | 87.41 | 721,771 | +0.01(+0.01%) |
Jan 22, 2018 | 87.38 | 87.40 | 87.37 | 87.40 | 680,059 | +0.03(+0.03%) |
Jan 19, 2018 | 87.38 | 87.38 | 87.36 | 87.37 | 616,615 | +0.02(+0.02%) |
Jan 18, 2018 | 87.35 | 87.38 | 87.35 | 87.36 | 865,337 | +0.00(+0.00%) |
Jan 17, 2018 | 87.36 | 87.37 | 87.36 | 87.36 | 559,813 | +0.00(+0.00%) |
Jan 16, 2018 | 87.36 | 87.39 | 87.35 | 87.36 | 873,647 | -0.01(-0.01%) |
Jan 12, 2018 | 87.37 | 87.37 | 87.37 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 87.36 | 87.37 | 87.36 | 87.35 | 678,762 | -0.01(-0.01%) |
Jan 10, 2018 | 87.34 | 87.36 | 87.32 | 87.36 | 694,383 | +0.03(+0.03%) |
Jan 09, 2018 | 87.34 | 87.35 | 87.32 | 87.33 | 733,741 | +0.01(+0.01%) |
Jan 08, 2018 | 87.34 | 87.34 | 87.32 | 87.32 | 814,147 | +0.00(+0.00%) |
Jan 05, 2018 | 87.31 | 87.34 | 87.31 | 87.32 | 787,034 | +0.00(+0.00%) |
Jan 04, 2018 | 87.32 | 87.35 | 87.31 | 87.32 | 840,237 | -0.01(-0.01%) |
Jan 03, 2018 | 87.33 | 87.35 | 87.31 | 87.33 | 862,948 | +0.01(+0.01%) |
Jan 02, 2018 | 87.32 | 87.34 | 87.31 | 87.32 | 1,319,327 | +0.00(+0.00%) |
Dec 29, 2017 | 87.32 | 87.32 | 87.32 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 87.32 | 87.33 | 87.30 | 87.32 | 634,097 | +0.02(+0.02%) |
Dec 27, 2017 | 87.29 | 87.32 | 87.28 | 87.30 | 558,363 | +0.00(+0.00%) |
Dec 26, 2017 | 87.29 | 87.31 | 87.28 | 87.30 | 1,036,604 | +0.01(+0.01%) |
Dec 22, 2017 | 87.28 | 87.30 | 87.27 | 87.29 | 575,594 | -0.01(-0.01%) |
Dec 21, 2017 | 87.29 | 87.30 | 87.27 | 87.30 | 810,809 | +0.00(+0.00%) |
Dec 20, 2017 | 87.26 | 87.31 | 87.26 | 87.30 | 990,388 | +0.02(+0.02%) |
Dec 19, 2017 | 87.31 | 87.31 | 87.26 | 87.28 | 455,486 | -0.01(-0.01%) |
Dec 18, 2017 | 87.28 | 87.30 | 87.28 | 87.29 | 657,176 | +0.01(+0.01%) |
Dec 15, 2017 | 87.28 | 87.29 | 87.26 | 87.28 | 768,243 | +0.02(+0.02%) |
Dec 14, 2017 | 87.28 | 87.28 | 87.26 | 87.27 | 575,403 | -0.02(-0.02%) |
Dec 13, 2017 | 87.27 | 87.28 | 87.25 | 87.28 | 440,321 | +0.02(+0.03%) |
Dec 12, 2017 | 87.29 | 87.29 | 87.24 | 87.26 | 753,028 | -0.03(-0.03%) |
Dec 11, 2017 | 87.28 | 87.29 | 87.28 | 87.29 | 420,412 | +0.02(+0.02%) |
Dec 08, 2017 | 87.26 | 87.28 | 87.26 | 87.27 | 445,668 | +0.00(+0.00%) |
Dec 07, 2017 | 87.26 | 87.27 | 87.25 | 87.27 | 415,974 | +0.00(+0.00%) |
Dec 06, 2017 | 87.26 | 87.27 | 87.25 | 87.27 | 467,499 | +0.01(+0.01%) |
Dec 05, 2017 | 87.24 | 87.26 | 87.24 | 87.26 | 915,296 | +0.02(+0.02%) |
Dec 04, 2017 | 87.25 | 87.25 | 87.24 | 87.24 | 710,186 | +0.00(+0.00%) |