Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.89 | 90.99 | 90.87 | 90.88 | 5,473,179 | +0.02(+0.02%) |
Apr 27, 2018 | 90.85 | 90.92 | 90.83 | 90.87 | 4,439,548 | +0.11(+0.12%) |
Apr 26, 2018 | 90.74 | 90.80 | 90.68 | 90.75 | 5,680,524 | +0.15(+0.17%) |
Apr 25, 2018 | 90.64 | 90.66 | 90.54 | 90.60 | 4,414,538 | -0.12(-0.13%) |
Apr 24, 2018 | 90.75 | 90.81 | 90.69 | 90.72 | 4,014,911 | -0.12(-0.13%) |
Apr 23, 2018 | 90.87 | 90.89 | 90.80 | 90.84 | 3,056,746 | -0.04(-0.05%) |
Apr 20, 2018 | 91.01 | 91.09 | 90.88 | 90.88 | 3,226,128 | -0.25(-0.27%) |
Apr 19, 2018 | 91.17 | 91.22 | 91.09 | 91.13 | 12,812,301 | -0.22(-0.24%) |
Apr 18, 2018 | 91.52 | 91.53 | 91.35 | 91.35 | 2,602,891 | -0.26(-0.28%) |
Apr 17, 2018 | 91.58 | 91.65 | 91.53 | 91.61 | 2,756,055 | +0.03(+0.03%) |
Apr 16, 2018 | 91.43 | 91.60 | 91.41 | 91.59 | 4,503,042 | +0.02(+0.02%) |
Apr 13, 2018 | 91.47 | 91.60 | 91.46 | 91.57 | 3,224,739 | +0.03(+0.03%) |
Apr 12, 2018 | 91.66 | 91.68 | 91.53 | 91.54 | 4,547,520 | -0.21(-0.22%) |
Apr 11, 2018 | 91.78 | 91.79 | 91.68 | 91.75 | 10,029,280 | +0.08(+0.08%) |
Apr 10, 2018 | 91.70 | 91.73 | 91.59 | 91.67 | 3,447,079 | -0.07(-0.07%) |
Apr 09, 2018 | 91.59 | 91.74 | 91.55 | 91.74 | 4,369,652 | +0.08(+0.08%) |
Apr 06, 2018 | 91.65 | 91.72 | 91.56 | 91.66 | 3,282,989 | +0.21(+0.23%) |
Apr 05, 2018 | 91.49 | 91.53 | 91.42 | 91.46 | 3,023,679 | -0.13(-0.14%) |
Apr 04, 2018 | 91.65 | 91.68 | 91.56 | 91.59 | 7,232,307 | +0.03(+0.04%) |
Apr 03, 2018 | 91.59 | 91.63 | 91.52 | 91.55 | 11,565,524 | -0.10(-0.11%) |
Apr 02, 2018 | 91.65 | 91.77 | 91.59 | 91.65 | 8,491,251 | -0.09(-0.10%) |
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%) |