Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.92 | 97.94 | 97.92 | 97.93 | 2,565,505 | +0.01(+0.01%) |
May 30, 2018 | 97.94 | 97.94 | 97.92 | 97.92 | 1,342,437 | -0.02(-0.02%) |
May 29, 2018 | 97.91 | 97.95 | 97.90 | 97.94 | 1,497,788 | +0.03(+0.03%) |
May 25, 2018 | 97.91 | 97.91 | 97.91 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 97.89 | 97.90 | 97.88 | 97.89 | 873,477 | +0.00(+0.00%) |
May 23, 2018 | 97.87 | 97.89 | 97.86 | 97.89 | 1,999,038 | +0.04(+0.04%) |
May 22, 2018 | 97.87 | 97.87 | 97.85 | 97.85 | 1,188,485 | +0.00(+0.00%) |
May 21, 2018 | 97.86 | 97.86 | 97.85 | 97.85 | 747,533 | -0.01(-0.01%) |
May 18, 2018 | 97.85 | 97.87 | 97.84 | 97.86 | 1,922,204 | +0.00(+0.00%) |
May 17, 2018 | 97.85 | 97.86 | 97.84 | 97.86 | 713,279 | +0.02(+0.02%) |
May 16, 2018 | 97.84 | 97.85 | 97.83 | 97.83 | 2,934,351 | -0.01(-0.01%) |
May 15, 2018 | 97.82 | 97.84 | 97.82 | 97.84 | 1,256,748 | +0.02(+0.02%) |
May 14, 2018 | 97.83 | 97.83 | 97.82 | 97.82 | 1,487,814 | -0.01(-0.01%) |
May 11, 2018 | 97.83 | 97.83 | 97.82 | 97.83 | 1,082,697 | +0.01(+0.01%) |
May 10, 2018 | 97.82 | 97.82 | 97.81 | 97.82 | 840,963 | +0.01(+0.01%) |
May 09, 2018 | 97.80 | 97.82 | 97.80 | 97.82 | 1,452,318 | +0.01(+0.01%) |
May 08, 2018 | 97.82 | 97.82 | 97.80 | 97.81 | 1,364,447 | -0.00(-0.00%) |
May 07, 2018 | 97.81 | 97.82 | 97.79 | 97.81 | 1,907,410 | +0.00(+0.00%) |
May 04, 2018 | 97.79 | 97.81 | 97.79 | 97.81 | 4,901,733 | +0.02(+0.02%) |
May 03, 2018 | 97.79 | 97.81 | 97.79 | 97.79 | 2,325,873 | +0.00(+0.00%) |
May 02, 2018 | 97.77 | 97.79 | 97.76 | 97.79 | 956,466 | +0.00(+0.00%) |
May 01, 2018 | 97.79 | 97.79 | 97.78 | 97.78 | 843,332 | +0.01(+0.01%) |
Apr 30, 2018 | 97.77 | 97.78 | 97.76 | 97.78 | 682,039 | +0.00(+0.00%) |
Apr 27, 2018 | 97.76 | 97.78 | 97.76 | 97.78 | 724,390 | +0.02(+0.02%) |
Apr 26, 2018 | 97.76 | 97.77 | 97.75 | 97.76 | 1,864,271 | +0.01(+0.01%) |
Apr 25, 2018 | 97.75 | 97.75 | 97.73 | 97.75 | 979,738 | +0.00(+0.00%) |
Apr 24, 2018 | 97.74 | 97.75 | 97.73 | 97.75 | 2,424,112 | +0.01(+0.01%) |
Apr 23, 2018 | 97.73 | 97.74 | 97.72 | 97.74 | 932,858 | +0.00(+0.00%) |
Apr 20, 2018 | 97.74 | 97.74 | 97.72 | 97.74 | 910,219 | +0.01(+0.01%) |
Apr 19, 2018 | 97.73 | 97.74 | 97.72 | 97.73 | 3,246,627 | +0.01(+0.01%) |
Apr 18, 2018 | 97.72 | 97.73 | 97.71 | 97.72 | 1,989,493 | +0.00(+0.00%) |
Apr 17, 2018 | 97.72 | 97.73 | 97.72 | 97.72 | 1,135,684 | +0.00(+0.00%) |
Apr 16, 2018 | 97.72 | 97.72 | 97.71 | 97.72 | 943,490 | +0.00(+0.00%) |
Apr 13, 2018 | 97.72 | 97.72 | 97.71 | 97.72 | 1,811,498 | +0.01(+0.01%) |
Apr 12, 2018 | 97.72 | 97.73 | 97.71 | 97.72 | 2,964,153 | +0.00(+0.00%) |
Apr 11, 2018 | 97.70 | 97.72 | 97.70 | 97.72 | 955,340 | +0.01(+0.01%) |
Apr 10, 2018 | 97.72 | 97.72 | 97.71 | 97.71 | 483,197 | -0.01(-0.01%) |
Apr 09, 2018 | 97.72 | 97.72 | 97.70 | 97.72 | 636,355 | +0.02(+0.02%) |
Apr 06, 2018 | 97.71 | 97.71 | 97.70 | 97.70 | 970,056 | +0.00(+0.00%) |
Apr 05, 2018 | 97.69 | 97.70 | 97.68 | 97.70 | 4,093,414 | +0.01(+0.01%) |
Apr 04, 2018 | 97.69 | 97.70 | 97.68 | 97.69 | 6,408,392 | +0.01(+0.01%) |
Apr 03, 2018 | 97.67 | 97.68 | 97.66 | 97.68 | 3,489,876 | +0.00(+0.00%) |
Apr 02, 2018 | 97.68 | 97.68 | 97.66 | 97.68 | 1,925,958 | -0.01(-0.01%) |
Mar 29, 2018 | 97.69 | 97.69 | 97.69 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 97.65 | 97.66 | 97.64 | 97.64 | 7,772,770 | -0.01(-0.01%) |
Mar 27, 2018 | 97.62 | 97.66 | 97.62 | 97.66 | 2,367,564 | +0.03(+0.03%) |
Mar 26, 2018 | 97.62 | 97.64 | 97.62 | 97.62 | 1,384,950 | -0.01(-0.01%) |
Mar 23, 2018 | 97.63 | 97.64 | 97.62 | 97.63 | 2,156,140 | +0.04(+0.04%) |
Mar 22, 2018 | 97.62 | 97.63 | 97.60 | 97.60 | 3,609,218 | -0.02(-0.02%) |
Mar 21, 2018 | 97.59 | 97.62 | 97.59 | 97.62 | 5,182,563 | +0.03(+0.03%) |
Mar 20, 2018 | 97.59 | 97.60 | 97.58 | 97.59 | 1,861,561 | +0.00(+0.00%) |
Mar 19, 2018 | 97.59 | 97.61 | 97.58 | 97.59 | 371,044 | -0.01(-0.01%) |
Mar 16, 2018 | 97.60 | 97.60 | 97.58 | 97.60 | 4,443,558 | +0.03(+0.03%) |
Mar 15, 2018 | 97.59 | 97.59 | 97.57 | 97.57 | 891,016 | -0.01(-0.01%) |
Mar 14, 2018 | 97.59 | 97.60 | 97.58 | 97.58 | 1,049,597 | -0.01(-0.01%) |
Mar 13, 2018 | 97.59 | 97.59 | 97.57 | 97.59 | 1,009,140 | +0.01(+0.01%) |
Mar 12, 2018 | 97.58 | 97.59 | 97.57 | 97.58 | 484,405 | +0.00(+0.00%) |
Mar 09, 2018 | 97.57 | 97.59 | 97.57 | 97.58 | 2,145,833 | +0.00(+0.00%) |
Mar 08, 2018 | 97.55 | 97.58 | 97.55 | 97.58 | 796,498 | +0.03(+0.03%) |
Mar 07, 2018 | 97.56 | 97.57 | 97.55 | 97.55 | 282,537 | +0.01(+0.01%) |
Mar 06, 2018 | 97.54 | 97.56 | 97.54 | 97.54 | 435,961 | +0.01(+0.01%) |
Mar 05, 2018 | 97.55 | 97.56 | 97.54 | 97.54 | 1,318,275 | +0.00(+0.00%) |
Mar 02, 2018 | 97.54 | 97.55 | 97.54 | 97.54 | 705,406 | -0.01(-0.01%) |