Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.82 | 93.85 | 93.72 | 93.81 | 777,147 | +0.05(+0.06%) |
Apr 27, 2018 | 93.76 | 93.77 | 93.71 | 93.76 | 517,693 | +0.10(+0.10%) |
Apr 26, 2018 | 93.69 | 93.73 | 93.58 | 93.66 | 1,093,817 | +0.18(+0.20%) |
Apr 25, 2018 | 93.76 | 93.76 | 93.45 | 93.48 | 1,100,308 | -0.30(-0.32%) |
Apr 24, 2018 | 93.89 | 93.92 | 93.73 | 93.78 | 1,399,858 | -0.11(-0.12%) |
Apr 23, 2018 | 93.98 | 94.01 | 93.85 | 93.89 | 1,026,079 | -0.09(-0.09%) |
Apr 20, 2018 | 94.01 | 94.07 | 93.93 | 93.98 | 722,188 | -0.05(-0.06%) |
Apr 19, 2018 | 94.09 | 94.11 | 93.98 | 94.03 | 1,011,090 | -0.18(-0.19%) |
Apr 18, 2018 | 94.19 | 94.30 | 94.17 | 94.22 | 524,245 | -0.09(-0.09%) |
Apr 17, 2018 | 94.26 | 94.31 | 94.22 | 94.30 | 1,149,834 | +0.12(+0.13%) |
Apr 16, 2018 | 94.17 | 94.29 | 94.17 | 94.18 | 609,933 | -0.06(-0.06%) |
Apr 13, 2018 | 94.22 | 94.34 | 94.21 | 94.24 | 504,479 | +0.07(+0.07%) |
Apr 12, 2018 | 94.26 | 94.32 | 94.16 | 94.17 | 428,937 | -0.13(-0.14%) |
Apr 11, 2018 | 94.35 | 94.40 | 94.29 | 94.30 | 512,057 | +0.04(+0.05%) |
Apr 10, 2018 | 94.19 | 94.26 | 94.15 | 94.26 | 801,459 | -0.01(-0.01%) |
Apr 09, 2018 | 94.21 | 94.27 | 94.14 | 94.27 | 528,752 | -0.03(-0.04%) |
Apr 06, 2018 | 94.31 | 94.35 | 94.22 | 94.30 | 504,453 | +0.19(+0.20%) |
Apr 05, 2018 | 94.20 | 94.20 | 94.09 | 94.11 | 425,559 | -0.16(-0.17%) |
Apr 04, 2018 | 94.40 | 94.40 | 94.19 | 94.27 | 813,188 | +0.01(+0.01%) |
Apr 03, 2018 | 94.34 | 94.34 | 94.22 | 94.26 | 648,704 | -0.14(-0.15%) |
Apr 02, 2018 | 94.23 | 94.42 | 94.22 | 94.40 | 608,263 | -0.06(-0.07%) |
Mar 29, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 94.49 | 94.51 | 94.31 | 94.44 | 616,088 | +0.14(+0.15%) |
Mar 27, 2018 | 94.15 | 94.37 | 94.13 | 94.30 | 494,344 | +0.22(+0.23%) |
Mar 26, 2018 | 94.04 | 94.17 | 94.02 | 94.09 | 600,715 | -0.07(-0.07%) |
Mar 23, 2018 | 94.12 | 94.19 | 94.09 | 94.16 | 493,456 | -0.09(-0.09%) |
Mar 22, 2018 | 94.17 | 94.35 | 94.13 | 94.24 | 559,911 | +0.26(+0.28%) |
Mar 21, 2018 | 93.98 | 94.04 | 93.88 | 93.98 | 434,608 | +0.00(+0.00%) |
Mar 20, 2018 | 94.04 | 94.04 | 93.92 | 93.98 | 492,109 | -0.09(-0.09%) |
Mar 19, 2018 | 94.01 | 94.17 | 93.97 | 94.07 | 803,212 | -0.03(-0.03%) |
Mar 16, 2018 | 93.98 | 94.13 | 93.98 | 94.10 | 569,032 | +0.08(+0.08%) |
Mar 15, 2018 | 94.03 | 94.14 | 94.01 | 94.02 | 491,907 | -0.02(-0.02%) |
Mar 14, 2018 | 93.95 | 94.12 | 93.95 | 94.04 | 537,486 | +0.05(+0.06%) |
Mar 13, 2018 | 93.92 | 94.01 | 93.88 | 93.98 | 533,411 | +0.13(+0.14%) |
Mar 12, 2018 | 93.95 | 94.03 | 93.84 | 93.85 | 481,445 | -0.09(-0.09%) |
Mar 09, 2018 | 93.97 | 94.03 | 93.93 | 93.94 | 400,569 | -0.20(-0.21%) |
Mar 08, 2018 | 94.13 | 94.21 | 94.11 | 94.14 | 305,608 | +0.06(+0.06%) |
Mar 07, 2018 | 94.11 | 94.00 | 94.08 | 478,007 | +0.14(+0.15%) | |
Mar 06, 2018 | 94.05 | 94.12 | 93.92 | 93.94 | 481,684 | -0.07(-0.07%) |
Mar 05, 2018 | 94.16 | 94.17 | 93.91 | 94.01 | 449,565 | +0.03(+0.03%) |
Mar 02, 2018 | 94.22 | 94.22 | 93.98 | 93.98 | 599,646 | -0.28(-0.29%) |
Mar 01, 2018 | 94.05 | 94.28 | 94.01 | 94.26 | 526,417 | +0.26(+0.28%) |
Feb 28, 2018 | 93.93 | 94.01 | 93.91 | 94.00 | 344,857 | +0.10(+0.10%) |
Feb 27, 2018 | 94.01 | 94.04 | 93.73 | 93.90 | 768,416 | -0.02(-0.02%) |
Feb 26, 2018 | 94.11 | 94.11 | 93.90 | 93.92 | 566,656 | -0.09(-0.09%) |
Feb 23, 2018 | 93.88 | 94.08 | 93.88 | 94.01 | 507,054 | +0.21(+0.22%) |
Feb 22, 2018 | 93.84 | 93.93 | 93.80 | 93.80 | 585,872 | +0.07(+0.07%) |
Feb 21, 2018 | 93.99 | 94.03 | 93.71 | 93.73 | 696,743 | -0.20(-0.21%) |
Feb 20, 2018 | 93.95 | 93.97 | 93.77 | 93.93 | 597,466 | -0.09(-0.09%) |
Feb 16, 2018 | 94.01 | 94.01 | 94.01 | 0 | +0.10(+0.10%) | |
Feb 15, 2018 | 93.84 | 93.94 | 93.82 | 93.92 | 728,717 | +0.12(+0.13%) |
Feb 14, 2018 | 94.04 | 94.04 | 93.80 | 93.80 | 569,472 | -0.26(-0.28%) |
Feb 13, 2018 | 94.08 | 94.14 | 94.01 | 94.06 | 1,027,160 | +0.03(+0.03%) |
Feb 12, 2018 | 93.92 | 94.04 | 93.88 | 94.03 | 1,025,982 | +0.03(+0.03%) |
Feb 09, 2018 | 94.01 | 94.20 | 93.95 | 94.01 | 1,004,837 | -0.03(-0.04%) |
Feb 08, 2018 | 94.04 | 94.12 | 93.90 | 94.04 | 844,204 | +0.01(+0.01%) |
Feb 07, 2018 | 94.34 | 94.35 | 94.02 | 94.03 | 1,366,269 | -0.16(-0.17%) |
Feb 06, 2018 | 94.27 | 94.36 | 94.17 | 94.20 | 1,632,928 | -0.03(-0.03%) |
Feb 05, 2018 | 94.02 | 94.31 | 93.82 | 94.22 | 766,986 | +0.16(+0.17%) |
Feb 02, 2018 | 94.03 | 94.10 | 93.93 | 94.07 | 964,871 | -0.11(-0.12%) |