Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 87.48 | 87.52 | 87.48 | 87.52 | 620,090 | +0.03(+0.04%) |
Feb 27, 2018 | 87.51 | 87.51 | 87.46 | 87.49 | 830,429 | -0.02(-0.02%) |
Feb 26, 2018 | 87.50 | 87.52 | 87.49 | 87.51 | 1,365,197 | +0.02(+0.02%) |
Feb 23, 2018 | 87.47 | 87.51 | 87.46 | 87.49 | 3,392,867 | +0.02(+0.02%) |
Feb 22, 2018 | 87.46 | 87.49 | 87.46 | 87.47 | 515,208 | +0.02(+0.02%) |
Feb 21, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 902,144 | +0.00(+0.00%) |
Feb 20, 2018 | 87.45 | 87.48 | 87.44 | 87.46 | 718,469 | +0.00(+0.00%) |
Feb 16, 2018 | 87.46 | 87.46 | 87.46 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 87.45 | 87.46 | 87.44 | 87.44 | 1,113,154 | -0.03(-0.03%) |
Feb 14, 2018 | 87.49 | 87.49 | 87.45 | 87.46 | 809,477 | -0.03(-0.04%) |
Feb 13, 2018 | 87.49 | 87.50 | 87.46 | 87.50 | 2,949,998 | +0.00(+0.00%) |
Feb 12, 2018 | 87.48 | 87.50 | 87.47 | 87.50 | 1,371,919 | -0.01(-0.01%) |
Feb 09, 2018 | 87.45 | 87.51 | 87.45 | 87.51 | 1,993,709 | +0.05(+0.06%) |
Feb 08, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 968,447 | -0.02(-0.02%) |
Feb 07, 2018 | 87.46 | 87.47 | 87.45 | 87.47 | 1,360,030 | +0.02(+0.02%) |
Feb 06, 2018 | 87.46 | 87.47 | 87.46 | 87.46 | 2,462,901 | -0.03(-0.04%) |
Feb 05, 2018 | 87.50 | 87.51 | 87.48 | 87.49 | 1,279,119 | +0.02(+0.02%) |
Feb 02, 2018 | 87.46 | 87.47 | 87.46 | 87.47 | 1,116,665 | +0.02(+0.02%) |
Feb 01, 2018 | 87.46 | 87.46 | 87.46 | 87.46 | 754,994 | +0.00(+0.00%) |
Jan 31, 2018 | 87.45 | 87.46 | 87.42 | 87.45 | 1,389,339 | +0.01(+0.01%) |
Jan 30, 2018 | 87.42 | 87.42 | 87.42 | 87.44 | 1,215,546 | +0.01(+0.01%) |
Jan 29, 2018 | 87.42 | 87.44 | 87.41 | 87.43 | 1,203,497 | +0.01(+0.01%) |
Jan 26, 2018 | 87.43 | 87.43 | 87.40 | 87.42 | 727,746 | +0.00(+0.00%) |
Jan 25, 2018 | 87.40 | 87.42 | 87.38 | 87.42 | 865,766 | +0.03(+0.03%) |
Jan 24, 2018 | 87.42 | 87.42 | 87.38 | 87.40 | 591,848 | -0.01(-0.01%) |
Jan 23, 2018 | 87.39 | 87.41 | 87.39 | 87.41 | 721,783 | +0.01(+0.01%) |
Jan 22, 2018 | 87.38 | 87.40 | 87.37 | 87.40 | 680,070 | +0.03(+0.03%) |
Jan 19, 2018 | 87.38 | 87.38 | 87.36 | 87.37 | 616,625 | +0.02(+0.02%) |
Jan 18, 2018 | 87.35 | 87.38 | 87.35 | 87.36 | 865,352 | +0.00(+0.00%) |
Jan 17, 2018 | 87.36 | 87.37 | 87.36 | 87.36 | 559,822 | +0.00(+0.00%) |
Jan 16, 2018 | 87.36 | 87.39 | 87.35 | 87.36 | 873,662 | -0.01(-0.01%) |
Jan 12, 2018 | 87.36 | 87.36 | 87.36 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 87.36 | 87.36 | 87.36 | 87.35 | 678,773 | -0.01(-0.01%) |
Jan 10, 2018 | 87.34 | 87.36 | 87.32 | 87.36 | 694,394 | +0.03(+0.03%) |
Jan 09, 2018 | 87.34 | 87.35 | 87.32 | 87.33 | 733,753 | +0.01(+0.01%) |
Jan 08, 2018 | 87.34 | 87.34 | 87.32 | 87.32 | 814,161 | +0.00(+0.00%) |
Jan 05, 2018 | 87.31 | 87.34 | 87.30 | 87.32 | 787,047 | +0.00(+0.00%) |
Jan 04, 2018 | 87.32 | 87.35 | 87.30 | 87.32 | 840,251 | -0.01(-0.01%) |
Jan 03, 2018 | 87.33 | 87.34 | 87.31 | 87.33 | 862,963 | +0.01(+0.01%) |
Jan 02, 2018 | 87.32 | 87.34 | 87.30 | 87.32 | 1,319,349 | +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 | 634,107 | +0.02(+0.02%) |
Dec 27, 2017 | 87.29 | 87.31 | 87.28 | 87.30 | 558,372 | +0.00(+0.00%) |
Dec 26, 2017 | 87.29 | 87.31 | 87.28 | 87.30 | 1,036,621 | +0.01(+0.01%) |
Dec 22, 2017 | 87.28 | 87.30 | 87.27 | 87.29 | 575,604 | -0.01(-0.01%) |
Dec 21, 2017 | 87.29 | 87.30 | 87.27 | 87.30 | 810,823 | +0.00(+0.00%) |
Dec 20, 2017 | 87.26 | 87.31 | 87.26 | 87.30 | 990,405 | +0.02(+0.02%) |
Dec 19, 2017 | 87.31 | 87.31 | 87.26 | 87.28 | 455,493 | -0.01(-0.01%) |
Dec 18, 2017 | 87.27 | 87.30 | 87.27 | 87.29 | 657,187 | +0.01(+0.01%) |
Dec 15, 2017 | 87.27 | 87.29 | 87.26 | 87.28 | 768,256 | +0.02(+0.02%) |
Dec 14, 2017 | 87.28 | 87.28 | 87.26 | 87.27 | 575,413 | -0.02(-0.02%) |
Dec 13, 2017 | 87.27 | 87.28 | 87.25 | 87.28 | 440,329 | +0.02(+0.03%) |
Dec 12, 2017 | 87.29 | 87.29 | 87.24 | 87.26 | 753,041 | -0.03(-0.03%) |
Dec 11, 2017 | 87.28 | 87.29 | 87.28 | 87.29 | 420,419 | +0.02(+0.02%) |
Dec 08, 2017 | 87.26 | 87.28 | 87.26 | 87.27 | 445,676 | +0.00(+0.00%) |
Dec 07, 2017 | 87.26 | 87.27 | 87.25 | 87.27 | 415,981 | +0.00(+0.00%) |
Dec 06, 2017 | 87.26 | 87.27 | 87.25 | 87.27 | 467,507 | +0.01(+0.01%) |
Dec 05, 2017 | 87.23 | 87.26 | 87.23 | 87.26 | 915,311 | +0.02(+0.02%) |
Dec 04, 2017 | 87.25 | 87.25 | 87.23 | 87.24 | 710,197 | +0.00(+0.00%) |