Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 97.54 | 97.56 | 97.53 | 97.54 | 1,375,542 | +0.02(+0.02%) |
Feb 28, 2018 | 97.53 | 97.53 | 97.51 | 97.52 | 735,478 | +0.00(+0.00%) |
Feb 27, 2018 | 97.52 | 97.53 | 97.50 | 97.52 | 1,781,907 | +0.01(+0.01%) |
Feb 26, 2018 | 97.54 | 97.54 | 97.51 | 97.51 | 609,240 | -0.01(-0.01%) |
Feb 23, 2018 | 97.52 | 97.53 | 97.51 | 97.52 | 593,710 | +0.01(+0.01%) |
Feb 22, 2018 | 97.51 | 1,761,784 | +0.00(+0.00%) | |||
Feb 21, 2018 | 97.51 | 97.52 | 97.50 | 97.51 | 779,486 | +0.02(+0.02%) |
Feb 20, 2018 | 97.49 | 97.51 | 97.49 | 97.50 | 2,886,722 | -0.01(-0.01%) |
Feb 16, 2018 | 97.51 | 97.51 | 97.51 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 97.50 | 97.47 | 97.49 | 1,055,819 | +0.02(+0.02%) | |
Feb 14, 2018 | 97.49 | 97.49 | 97.47 | 97.47 | 517,825 | +0.00(+0.00%) |
Feb 13, 2018 | 97.49 | 97.49 | 97.46 | 97.47 | 1,181,668 | -0.02(-0.02%) |
Feb 12, 2018 | 97.47 | 97.50 | 97.47 | 97.49 | 1,280,775 | +0.00(+0.00%) |
Feb 09, 2018 | 97.48 | 97.51 | 97.47 | 97.49 | 2,546,555 | -0.01(-0.01%) |
Feb 08, 2018 | 97.49 | 97.49 | 97.46 | 97.50 | 5,132,206 | +0.01(+0.01%) |
Feb 07, 2018 | 97.48 | 97.49 | 97.47 | 97.49 | 1,332,294 | +0.00(+0.00%) |
Feb 06, 2018 | 97.50 | 97.51 | 97.47 | 97.49 | 3,279,027 | -0.02(-0.02%) |
Feb 05, 2018 | 97.53 | 97.53 | 97.49 | 97.51 | 1,099,059 | +0.02(+0.02%) |
Feb 02, 2018 | 97.49 | 97.50 | 97.47 | 97.49 | 1,359,579 | +0.02(+0.02%) |