Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.74 | 88.74 | 88.72 | 88.73 | 981,742 | -0.00(-0.00%) |
May 30, 2018 | 88.78 | 88.78 | 88.72 | 88.73 | 65,100 | -0.03(-0.03%) |
May 29, 2018 | 88.72 | 88.78 | 88.71 | 88.76 | 47,095 | +0.01(+0.01%) |
May 25, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.02(+0.02%) | |
May 24, 2018 | 88.72 | 88.74 | 88.71 | 88.73 | 100,130 | +0.02(+0.02%) |
May 23, 2018 | 88.69 | 88.73 | 88.68 | 88.71 | 125,491 | +0.04(+0.04%) |
May 22, 2018 | 88.71 | 88.71 | 88.67 | 88.68 | 79,882 | -0.04(-0.05%) |
May 21, 2018 | 88.71 | 88.72 | 88.68 | 88.72 | 186,880 | +0.02(+0.02%) |
May 18, 2018 | 88.70 | 88.71 | 88.69 | 88.71 | 54,545 | +0.01(+0.01%) |
May 17, 2018 | 88.69 | 88.71 | 88.67 | 88.69 | 33,611 | +0.01(+0.01%) |
May 16, 2018 | 88.65 | 88.69 | 88.65 | 88.68 | 43,483 | +0.00(+0.01%) |
May 15, 2018 | 88.67 | 88.70 | 88.66 | 88.68 | 42,919 | +0.03(+0.03%) |
May 14, 2018 | 88.68 | 88.68 | 88.63 | 88.65 | 64,612 | -0.04(-0.05%) |
May 11, 2018 | 88.68 | 88.71 | 88.67 | 88.70 | 89,882 | +0.04(+0.05%) |
May 10, 2018 | 88.67 | 88.67 | 88.63 | 88.65 | 78,119 | +0.00(+0.00%) |
May 09, 2018 | 88.66 | 88.66 | 88.62 | 88.65 | 244,321 | -0.01(-0.01%) |
May 08, 2018 | 88.67 | 88.67 | 88.63 | 88.66 | 57,658 | +0.03(+0.03%) |
May 07, 2018 | 88.63 | 88.67 | 88.63 | 88.63 | 34,175 | -0.04(-0.04%) |
May 04, 2018 | 88.63 | 88.67 | 88.61 | 88.67 | 43,302 | +0.07(+0.08%) |
May 03, 2018 | 88.63 | 88.63 | 88.60 | 88.60 | 114,726 | +0.00(+0.00%) |
May 02, 2018 | 88.61 | 88.65 | 88.60 | 88.60 | 43,627 | -0.03(-0.03%) |
May 01, 2018 | 88.67 | 88.67 | 88.61 | 88.63 | 52,926 | +0.04(+0.05%) |
Apr 30, 2018 | 88.59 | 88.63 | 88.59 | 88.59 | 253,172 | -0.04(-0.04%) |
Apr 27, 2018 | 88.59 | 88.62 | 88.59 | 88.62 | 94,203 | +0.02(+0.02%) |
Apr 26, 2018 | 88.62 | 88.62 | 88.58 | 88.60 | 33,213 | +0.00(+0.00%) |
Apr 25, 2018 | 88.59 | 88.60 | 88.58 | 88.60 | 71,732 | +0.03(+0.03%) |
Apr 24, 2018 | 88.61 | 88.61 | 88.57 | 88.58 | 70,136 | -0.03(-0.03%) |
Apr 23, 2018 | 88.59 | 88.60 | 88.56 | 88.60 | 46,760 | +0.01(+0.01%) |
Apr 20, 2018 | 88.61 | 88.61 | 88.58 | 88.59 | 22,977 | +0.01(+0.01%) |
Apr 19, 2018 | 88.59 | 88.59 | 88.56 | 88.59 | 51,707 | +0.00(+0.00%) |
Apr 18, 2018 | 88.56 | 88.59 | 88.53 | 88.59 | 83,759 | +0.03(+0.03%) |
Apr 17, 2018 | 88.54 | 88.57 | 88.51 | 88.56 | 431,516 | -0.02(-0.02%) |
Apr 16, 2018 | 88.66 | 88.66 | 88.54 | 88.58 | 84,596 | +0.02(+0.02%) |
Apr 13, 2018 | 88.52 | 88.56 | 88.51 | 88.56 | 88,269 | -0.00(-0.00%) |
Apr 12, 2018 | 88.55 | 88.57 | 88.54 | 88.56 | 23,780 | +0.04(+0.04%) |
Apr 11, 2018 | 88.51 | 88.55 | 88.51 | 88.52 | 27,955 | +0.00(+0.00%) |
Apr 10, 2018 | 88.53 | 88.56 | 88.51 | 88.52 | 36,387 | -0.03(-0.04%) |
Apr 09, 2018 | 88.57 | 88.57 | 88.52 | 88.56 | 36,762 | +0.01(+0.01%) |
Apr 06, 2018 | 88.54 | 88.58 | 88.53 | 88.55 | 79,477 | +0.01(+0.01%) |
Apr 05, 2018 | 88.54 | 88.56 | 88.50 | 88.54 | 54,850 | -0.02(-0.02%) |
Apr 04, 2018 | 88.52 | 88.56 | 88.51 | 88.56 | 411,897 | +0.04(+0.05%) |
Apr 03, 2018 | 88.48 | 88.52 | 88.48 | 88.51 | 77,191 | +0.01(+0.01%) |
Apr 02, 2018 | 88.51 | 88.54 | 88.45 | 88.51 | 308,154 | +0.01(+0.01%) |
Mar 29, 2018 | 88.50 | 88.50 | 88.50 | 0 | +0.04(+0.04%) | |
Mar 28, 2018 | 88.46 | 88.50 | 88.45 | 88.46 | 255,314 | +0.01(+0.01%) |
Mar 27, 2018 | 88.48 | 88.51 | 88.45 | 88.45 | 102,742 | -0.01(-0.01%) |
Mar 26, 2018 | 88.45 | 88.48 | 88.45 | 88.46 | 30,965 | -0.01(-0.01%) |
Mar 23, 2018 | 88.46 | 88.49 | 88.43 | 88.47 | 91,809 | -0.00(-0.00%) |
Mar 22, 2018 | 88.45 | 88.49 | 88.44 | 88.47 | 47,576 | +0.03(+0.03%) |
Mar 21, 2018 | 88.43 | 88.45 | 88.39 | 88.44 | 25,279 | +0.01(+0.02%) |
Mar 20, 2018 | 88.44 | 88.44 | 88.40 | 88.43 | 33,357 | -0.02(-0.02%) |
Mar 19, 2018 | 88.43 | 88.45 | 88.41 | 88.45 | 21,391 | +0.02(+0.02%) |
Mar 16, 2018 | 88.40 | 88.45 | 88.40 | 88.43 | 43,982 | +0.01(+0.01%) |
Mar 15, 2018 | 88.43 | 88.43 | 88.40 | 88.42 | 571,794 | -0.01(-0.01%) |
Mar 14, 2018 | 88.45 | 88.45 | 88.39 | 88.43 | 125,805 | +0.00(+0.00%) |
Mar 13, 2018 | 88.45 | 88.45 | 88.43 | 88.43 | 30,994 | +0.00(+0.00%) |
Mar 12, 2018 | 88.43 | 88.45 | 88.40 | 88.43 | 89,649 | +0.02(+0.02%) |
Mar 09, 2018 | 88.38 | 88.42 | 88.38 | 88.41 | 40,334 | +0.01(+0.01%) |
Mar 08, 2018 | 88.39 | 88.42 | 88.39 | 88.40 | 26,072 | +0.01(+0.01%) |
Mar 07, 2018 | 88.42 | 88.42 | 88.39 | 88.39 | 17,399 | -0.01(-0.01%) |
Mar 06, 2018 | 88.40 | 88.42 | 88.37 | 88.41 | 44,778 | +0.02(+0.02%) |
Mar 05, 2018 | 88.40 | 88.42 | 88.38 | 88.39 | 18,747 | -0.01(-0.01%) |
Mar 02, 2018 | 88.41 | 88.43 | 88.38 | 88.40 | 82,289 | +0.02(+0.02%) |