Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.75 | 91.75 | 91.75 | 0 | +0.27(+0.29%) | |
Mar 28, 2018 | 91.57 | 91.62 | 91.43 | 91.48 | 6,566,467 | +0.05(+0.06%) |
Mar 27, 2018 | 91.22 | 91.49 | 91.20 | 91.43 | 5,304,477 | +0.27(+0.29%) |
Mar 26, 2018 | 91.22 | 91.28 | 91.08 | 91.16 | 5,314,862 | -0.03(-0.04%) |
Mar 23, 2018 | 91.07 | 91.28 | 91.07 | 91.20 | 4,230,253 | +0.00(+0.00%) |
Mar 22, 2018 | 91.25 | 91.36 | 91.10 | 91.20 | 3,897,895 | +0.17(+0.19%) |
Mar 21, 2018 | 90.95 | 91.09 | 90.74 | 91.03 | 3,500,455 | -0.01(-0.01%) |
Mar 20, 2018 | 91.05 | 91.11 | 91.02 | 91.04 | 3,507,835 | -0.15(-0.16%) |
Mar 19, 2018 | 91.16 | 91.31 | 91.13 | 91.18 | 2,645,786 | -0.09(-0.10%) |
Mar 16, 2018 | 91.21 | 91.29 | 91.19 | 91.28 | 2,984,045 | -0.05(-0.06%) |
Mar 15, 2018 | 91.30 | 91.37 | 91.22 | 91.33 | 3,560,141 | +0.01(+0.01%) |
Mar 14, 2018 | 91.14 | 91.39 | 91.12 | 91.32 | 3,654,811 | +0.15(+0.17%) |
Mar 13, 2018 | 91.18 | 91.19 | 91.06 | 91.16 | 3,188,443 | +0.12(+0.13%) |
Mar 12, 2018 | 91.04 | 91.10 | 90.99 | 91.04 | 4,850,791 | +0.05(+0.06%) |
Mar 09, 2018 | 91.04 | 91.07 | 90.94 | 90.99 | 4,289,539 | -0.17(-0.19%) |
Mar 08, 2018 | 91.04 | 91.22 | 91.04 | 91.16 | 2,801,149 | +0.15(+0.16%) |
Mar 07, 2018 | 91.15 | 90.99 | 91.02 | 4,031,501 | -0.02(-0.02%) | |
Mar 06, 2018 | 91.06 | 91.16 | 91.00 | 91.04 | 2,258,648 | +0.02(+0.02%) |
Mar 05, 2018 | 91.19 | 91.23 | 90.92 | 91.02 | 3,866,123 | -0.05(-0.06%) |
Mar 02, 2018 | 91.08 | 91.15 | 90.98 | 91.07 | 4,345,531 | -0.15(-0.16%) |
Mar 01, 2018 | 91.14 | 91.29 | 91.00 | 91.22 | 8,575,147 | +0.08(+0.09%) |
Feb 28, 2018 | 90.98 | 91.13 | 90.94 | 91.13 | 11,263,604 | +0.25(+0.27%) |
Feb 27, 2018 | 91.14 | 91.18 | 90.80 | 90.89 | 6,683,441 | -0.20(-0.22%) |
Feb 26, 2018 | 91.23 | 91.29 | 91.07 | 91.08 | 5,409,533 | +0.07(+0.08%) |
Feb 23, 2018 | 91.00 | 91.13 | 90.96 | 91.01 | 2,809,590 | +0.23(+0.25%) |
Feb 22, 2018 | 90.78 | 90.78 | 2,911,794 | +0.01(+0.01%) | ||
Feb 21, 2018 | 91.13 | 91.16 | 90.70 | 90.78 | 3,776,919 | -0.29(-0.32%) |
Feb 20, 2018 | 91.07 | 91.08 | 90.96 | 91.07 | 3,406,171 | -0.09(-0.10%) |
Feb 16, 2018 | 91.16 | 91.16 | 91.16 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.95 | 91.10 | 90.95 | 90.98 | 3,372,824 | +0.11(+0.12%) |
Feb 14, 2018 | 90.96 | 91.04 | 90.82 | 90.87 | 5,057,680 | -0.31(-0.34%) |
Feb 13, 2018 | 91.15 | 91.25 | 91.07 | 91.18 | 4,986,439 | +0.03(+0.03%) |
Feb 12, 2018 | 91.11 | 91.28 | 91.04 | 91.15 | 6,351,572 | +0.03(+0.03%) |
Feb 09, 2018 | 91.09 | 91.39 | 91.07 | 91.13 | 6,942,871 | -0.12(-0.13%) |
Feb 08, 2018 | 91.19 | 91.40 | 91.13 | 91.25 | 5,578,235 | -0.15(-0.17%) |
Feb 07, 2018 | 91.70 | 91.70 | 91.35 | 91.40 | 4,821,755 | -0.20(-0.22%) |
Feb 06, 2018 | 91.72 | 91.81 | 91.58 | 91.60 | 7,066,189 | -0.14(-0.15%) |
Feb 05, 2018 | 91.44 | 92.02 | 91.33 | 91.74 | 7,019,706 | +0.24(+0.26%) |
Feb 02, 2018 | 91.54 | 91.62 | 91.42 | 91.50 | 5,599,274 | -0.27(-0.30%) |
Feb 01, 2018 | 91.97 | 92.03 | 91.74 | 91.77 | 11,339,296 | -0.29(-0.31%) |
Jan 31, 2018 | 92.15 | 92.16 | 91.88 | 92.06 | 9,471,637 | +0.08(+0.08%) |
Jan 30, 2018 | 92.08 | 92.08 | 91.91 | 91.99 | 4,297,021 | -0.14(-0.16%) |
Jan 29, 2018 | 92.10 | 92.19 | 91.99 | 92.13 | 4,667,289 | -0.16(-0.18%) |
Jan 26, 2018 | 92.41 | 92.41 | 92.21 | 92.29 | 4,471,536 | -0.17(-0.18%) |
Jan 25, 2018 | 92.20 | 92.46 | 92.14 | 92.46 | 11,567,697 | +0.24(+0.26%) |
Jan 24, 2018 | 92.19 | 92.25 | 92.11 | 92.22 | 2,773,775 | -0.09(-0.10%) |
Jan 23, 2018 | 92.26 | 92.35 | 92.22 | 92.32 | 5,607,458 | +0.22(+0.24%) |
Jan 22, 2018 | 92.17 | 92.23 | 92.07 | 92.10 | 4,677,145 | -0.03(-0.04%) |
Jan 19, 2018 | 92.32 | 92.32 | 92.10 | 92.13 | 3,444,870 | -0.20(-0.21%) |
Jan 18, 2018 | 92.34 | 92.42 | 92.28 | 92.33 | 3,401,100 | -0.20(-0.22%) |
Jan 17, 2018 | 92.60 | 92.69 | 92.51 | 92.53 | 3,694,373 | -0.10(-0.11%) |
Jan 16, 2018 | 92.72 | 92.81 | 92.59 | 92.63 | 7,978,018 | +0.03(+0.03%) |
Jan 12, 2018 | 92.61 | 92.61 | 92.61 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.54 | 92.71 | 92.51 | 92.62 | 4,074,953 | +0.04(+0.05%) |
Jan 10, 2018 | 92.59 | 92.34 | 92.58 | 4,924,995 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.75 | 92.75 | 92.57 | 92.58 | 2,702,303 | -0.26(-0.28%) |
Jan 08, 2018 | 92.92 | 92.92 | 92.79 | 92.84 | 3,985,812 | -0.03(-0.03%) |
Jan 05, 2018 | 92.96 | 92.96 | 92.79 | 92.86 | 5,075,908 | -0.06(-0.06%) |
Jan 04, 2018 | 92.85 | 92.96 | 92.81 | 92.92 | 3,458,463 | -0.06(-0.06%) |
Jan 03, 2018 | 93.04 | 93.04 | 92.91 | 92.98 | 2,867,076 | +0.01(+0.01%) |