Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.69 | 88.98 | 88.66 | 88.96 | 80,755 | +0.25(+0.29%) |
May 30, 2019 | 88.26 | 88.71 | 88.26 | 88.71 | 54,398 | +0.38(+0.43%) |
May 29, 2019 | 88.35 | 88.47 | 88.20 | 88.33 | 33,154 | +0.14(+0.15%) |
May 28, 2019 | 88.11 | 88.55 | 88.11 | 88.19 | 89,531 | -0.09(-0.11%) |
May 24, 2019 | 88.23 | 88.29 | 88.10 | 88.28 | 17,473 | +0.25(+0.28%) |
May 23, 2019 | 87.89 | 88.22 | 87.89 | 88.04 | 22,521 | +0.05(+0.06%) |
May 22, 2019 | 87.70 | 88.07 | 87.70 | 87.99 | 21,377 | +0.17(+0.19%) |
May 21, 2019 | 87.89 | 87.93 | 87.74 | 87.82 | 18,147 | -0.05(-0.06%) |
May 20, 2019 | 88.06 | 88.06 | 87.84 | 87.87 | 14,205 | -0.07(-0.08%) |
May 17, 2019 | 87.92 | 88.16 | 87.92 | 87.94 | 20,306 | -0.08(-0.09%) |
May 16, 2019 | 88.00 | 88.13 | 87.96 | 88.01 | 18,456 | +0.02(+0.02%) |
May 15, 2019 | 88.16 | 88.16 | 87.88 | 88.00 | 28,731 | +0.12(+0.13%) |
May 14, 2019 | 87.94 | 87.97 | 87.87 | 87.88 | 17,875 | -0.03(-0.03%) |
May 13, 2019 | 87.89 | 87.96 | 87.80 | 87.90 | 26,310 | +0.04(+0.05%) |
May 10, 2019 | 87.78 | 87.87 | 87.74 | 87.86 | 13,813 | +0.05(+0.06%) |
May 09, 2019 | 87.89 | 87.89 | 87.68 | 87.81 | 18,710 | +0.02(+0.02%) |
May 08, 2019 | 87.89 | 88.44 | 87.68 | 87.79 | 57,326 | -0.14(-0.16%) |
May 07, 2019 | 87.89 | 88.00 | 87.84 | 87.94 | 47,709 | +0.06(+0.07%) |
May 06, 2019 | 87.83 | 87.92 | 87.80 | 87.88 | 26,840 | +0.08(+0.10%) |
May 03, 2019 | 87.52 | 87.83 | 87.52 | 87.79 | 60,802 | +0.31(+0.36%) |
May 02, 2019 | 87.69 | 87.80 | 87.44 | 87.48 | 28,387 | -0.31(-0.36%) |
May 01, 2019 | 87.80 | 88.28 | 87.76 | 87.79 | 39,535 | -0.03(-0.04%) |
Apr 30, 2019 | 87.79 | 87.86 | 87.72 | 87.83 | 44,643 | +0.11(+0.13%) |
Apr 29, 2019 | 87.89 | 87.89 | 87.61 | 87.72 | 73,248 | -0.27(-0.31%) |
Apr 26, 2019 | 87.93 | 88.00 | 87.83 | 87.99 | 14,917 | +0.26(+0.30%) |
Apr 25, 2019 | 87.61 | 87.79 | 87.61 | 87.72 | 20,525 | -0.03(-0.03%) |
Apr 24, 2019 | 87.55 | 87.86 | 87.55 | 87.75 | 22,394 | +0.29(+0.33%) |
Apr 23, 2019 | 87.49 | 87.53 | 87.24 | 87.46 | 19,860 | +0.08(+0.09%) |
Apr 22, 2019 | 87.40 | 87.54 | 87.30 | 87.39 | 32,153 | -0.03(-0.04%) |
Apr 18, 2019 | 87.51 | 87.51 | 87.40 | 87.42 | 40,845 | +0.15(+0.17%) |
Apr 17, 2019 | 87.43 | 87.45 | 87.24 | 87.27 | 111,800 | -0.06(-0.07%) |
Apr 16, 2019 | 87.41 | 87.53 | 87.29 | 87.33 | 35,259 | -0.22(-0.25%) |
Apr 15, 2019 | 87.51 | 87.64 | 87.48 | 87.55 | 32,736 | +0.06(+0.07%) |
Apr 12, 2019 | 87.43 | 87.73 | 87.39 | 87.49 | 43,331 | -0.16(-0.18%) |
Apr 11, 2019 | 87.56 | 87.69 | 87.53 | 87.65 | 17,821 | +0.01(+0.01%) |
Apr 10, 2019 | 87.45 | 87.70 | 87.45 | 87.64 | 72,058 | +0.19(+0.21%) |
Apr 09, 2019 | 87.34 | 87.45 | 87.34 | 87.45 | 51,607 | +0.29(+0.33%) |
Apr 08, 2019 | 87.11 | 87.45 | 87.11 | 87.17 | 217,027 | -0.08(-0.10%) |
Apr 05, 2019 | 86.91 | 87.26 | 86.91 | 87.25 | 66,300 | +0.25(+0.29%) |
Apr 04, 2019 | 86.96 | 87.03 | 86.93 | 87.00 | 27,753 | +0.09(+0.11%) |
Apr 03, 2019 | 86.86 | 87.03 | 86.86 | 86.91 | 70,587 | -0.14(-0.16%) |
Apr 02, 2019 | 87.18 | 87.33 | 86.98 | 87.04 | 259,875 | -0.02(-0.02%) |
Apr 01, 2019 | 87.18 | 87.38 | 87.06 | 87.06 | 132,326 | -0.31(-0.36%) |
Mar 29, 2019 | 87.08 | 87.51 | 87.08 | 87.37 | 16,623 | +0.00(+0.00%) |
Mar 28, 2019 | 87.32 | 87.46 | 87.26 | 87.37 | 47,100 | -0.03(-0.04%) |
Mar 27, 2019 | 87.40 | 87.56 | 87.30 | 87.40 | 29,063 | +0.15(+0.17%) |
Mar 26, 2019 | 86.89 | 87.43 | 86.89 | 87.25 | 330,454 | -0.02(-0.02%) |
Mar 25, 2019 | 87.23 | 87.34 | 86.93 | 87.27 | 19,491 | +0.22(+0.25%) |
Mar 22, 2019 | 86.56 | 87.11 | 86.56 | 87.05 | 96,770 | +0.52(+0.60%) |
Mar 21, 2019 | 86.44 | 86.56 | 86.41 | 86.53 | 14,177 | +0.21(+0.24%) |
Mar 20, 2019 | 85.88 | 86.43 | 85.88 | 86.32 | 30,734 | +0.32(+0.37%) |
Mar 19, 2019 | 85.98 | 86.05 | 85.80 | 86.00 | 23,965 | +0.13(+0.15%) |
Mar 18, 2019 | 85.87 | 86.00 | 85.81 | 85.87 | 55,971 | -0.12(-0.14%) |
Mar 15, 2019 | 85.96 | 86.06 | 85.86 | 85.99 | 19,710 | +0.23(+0.27%) |
Mar 14, 2019 | 85.74 | 85.86 | 85.69 | 85.76 | 20,612 | -0.07(-0.08%) |
Mar 13, 2019 | 85.71 | 85.90 | 85.70 | 85.83 | 35,334 | -0.07(-0.08%) |
Mar 12, 2019 | 85.61 | 85.95 | 85.61 | 85.90 | 645,948 | +0.23(+0.27%) |
Mar 11, 2019 | 85.60 | 85.67 | 85.48 | 85.67 | 41,333 | +0.19(+0.22%) |
Mar 08, 2019 | 85.42 | 85.60 | 85.31 | 85.48 | 47,969 | -0.07(-0.08%) |
Mar 07, 2019 | 85.60 | 85.60 | 85.32 | 85.55 | 28,150 | +0.28(+0.33%) |
Mar 06, 2019 | 85.28 | 85.41 | 85.18 | 85.27 | 18,533 | +0.15(+0.18%) |
Mar 05, 2019 | 85.09 | 85.29 | 85.03 | 85.12 | 53,985 | -0.03(-0.03%) |
Mar 04, 2019 | 84.99 | 85.26 | 84.99 | 85.15 | 67,936 | +0.08(+0.10%) |