Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.21 | 87.54 | 87.10 | 87.52 | 4,444,860 | +0.00(+0.00%) |
May 30, 2019 | 87.46 | 87.57 | 87.30 | 87.52 | 3,335,073 | +0.26(+0.30%) |
May 29, 2019 | 87.22 | 87.35 | 87.16 | 87.26 | 2,268,414 | -0.05(-0.05%) |
May 28, 2019 | 87.27 | 87.43 | 87.21 | 87.30 | 3,342,152 | +0.11(+0.13%) |
May 24, 2019 | 87.30 | 87.46 | 87.12 | 87.19 | 2,775,777 | +0.09(+0.10%) |
May 23, 2019 | 87.09 | 87.17 | 86.97 | 87.11 | 4,318,679 | -0.12(-0.14%) |
May 22, 2019 | 87.41 | 87.48 | 87.16 | 87.22 | 3,052,176 | -0.05(-0.05%) |
May 21, 2019 | 87.27 | 87.42 | 87.19 | 87.27 | 4,137,465 | +0.10(+0.12%) |
May 20, 2019 | 86.91 | 87.19 | 86.82 | 87.17 | 6,346,473 | +0.39(+0.45%) |
May 17, 2019 | 86.95 | 87.05 | 86.76 | 86.78 | 3,421,287 | -0.20(-0.23%) |
May 16, 2019 | 87.12 | 87.14 | 86.97 | 86.98 | 3,336,582 | +0.02(+0.02%) |
May 15, 2019 | 86.84 | 87.03 | 86.67 | 86.96 | 6,647,040 | +0.32(+0.37%) |
May 14, 2019 | 86.66 | 86.81 | 86.53 | 86.64 | 5,680,942 | +0.27(+0.31%) |
May 13, 2019 | 86.71 | 86.76 | 86.34 | 86.37 | 15,471,924 | -0.70(-0.80%) |
May 10, 2019 | 86.92 | 87.20 | 86.68 | 87.07 | 8,957,147 | +0.29(+0.34%) |
May 09, 2019 | 86.75 | 87.01 | 86.52 | 86.78 | 9,385,494 | -0.26(-0.30%) |
May 08, 2019 | 86.93 | 87.20 | 86.92 | 87.04 | 4,110,661 | +0.10(+0.11%) |
May 07, 2019 | 87.07 | 87.25 | 86.75 | 86.95 | 8,721,165 | -0.34(-0.39%) |
May 06, 2019 | 87.14 | 87.42 | 87.07 | 87.29 | 3,391,682 | -0.14(-0.15%) |
May 03, 2019 | 87.11 | 87.42 | 87.07 | 87.42 | 6,115,575 | +0.49(+0.57%) |
May 02, 2019 | 87.18 | 87.21 | 86.81 | 86.93 | 6,299,029 | -0.14(-0.16%) |
May 01, 2019 | 87.21 | 87.64 | 86.89 | 87.07 | 5,829,592 | -0.02(-0.03%) |
Apr 30, 2019 | 87.15 | 87.23 | 86.98 | 87.09 | 3,566,900 | +0.13(+0.15%) |
Apr 29, 2019 | 86.88 | 87.10 | 86.81 | 86.96 | 4,871,131 | +0.09(+0.10%) |
Apr 26, 2019 | 87.07 | 87.19 | 86.76 | 86.88 | 3,658,739 | -0.06(-0.06%) |
Apr 25, 2019 | 86.46 | 87.15 | 86.37 | 86.93 | 10,232,325 | +0.12(+0.14%) |
Apr 24, 2019 | 87.11 | 87.19 | 86.69 | 86.81 | 5,504,595 | -0.25(-0.28%) |
Apr 23, 2019 | 86.88 | 87.18 | 86.86 | 87.06 | 4,554,426 | +0.26(+0.30%) |
Apr 22, 2019 | 86.81 | 86.89 | 86.63 | 86.80 | 2,429,792 | -0.06(-0.07%) |
Apr 18, 2019 | 86.94 | 87.00 | 86.80 | 86.86 | 6,537,444 | +0.07(+0.08%) |
Apr 17, 2019 | 87.03 | 87.03 | 86.77 | 86.79 | 7,741,097 | +0.08(+0.09%) |
Apr 16, 2019 | 86.89 | 86.98 | 86.71 | 86.71 | 6,015,560 | -0.17(-0.19%) |
Apr 15, 2019 | 86.88 | 87.03 | 86.74 | 86.88 | 10,435,124 | +0.06(+0.06%) |
Apr 12, 2019 | 86.70 | 86.99 | 86.70 | 86.82 | 9,836,109 | -0.01(-0.01%) |
Apr 11, 2019 | 86.88 | 87.02 | 86.77 | 86.83 | 6,846,267 | -0.32(-0.36%) |
Apr 10, 2019 | 87.05 | 87.19 | 87.01 | 87.15 | 3,595,054 | +0.17(+0.20%) |
Apr 09, 2019 | 87.27 | 87.27 | 86.92 | 86.97 | 14,613,964 | +0.06(+0.06%) |
Apr 08, 2019 | 87.22 | 87.22 | 86.92 | 86.92 | 6,029,866 | -0.35(-0.40%) |
Apr 05, 2019 | 87.07 | 87.42 | 87.05 | 87.26 | 4,244,365 | +0.34(+0.39%) |
Apr 04, 2019 | 87.01 | 87.16 | 86.91 | 86.92 | 4,463,719 | -0.02(-0.03%) |
Apr 03, 2019 | 87.13 | 87.21 | 86.94 | 86.95 | 3,605,606 | -0.20(-0.23%) |
Apr 02, 2019 | 87.16 | 87.21 | 86.90 | 87.15 | 4,925,485 | +0.06(+0.06%) |
Apr 01, 2019 | 87.25 | 87.32 | 87.06 | 87.09 | 6,759,096 | +0.15(+0.18%) |
Mar 29, 2019 | 87.04 | 87.16 | 86.85 | 86.94 | 4,873,802 | +0.08(+0.09%) |
Mar 28, 2019 | 86.54 | 86.88 | 86.51 | 86.86 | 4,468,921 | +0.18(+0.21%) |
Mar 27, 2019 | 86.81 | 86.93 | 86.43 | 86.68 | 7,624,204 | -0.32(-0.37%) |
Mar 26, 2019 | 86.87 | 87.06 | 86.84 | 87.00 | 5,653,613 | +0.08(+0.09%) |
Mar 25, 2019 | 86.41 | 86.92 | 86.37 | 86.92 | 7,191,566 | +0.48(+0.56%) |
Mar 22, 2019 | 86.69 | 86.74 | 86.34 | 86.44 | 7,322,350 | -0.58(-0.66%) |
Mar 21, 2019 | 87.01 | 87.13 | 86.91 | 87.02 | 5,328,384 | -0.02(-0.03%) |
Mar 20, 2019 | 86.27 | 87.18 | 86.08 | 87.04 | 9,244,440 | +0.77(+0.89%) |
Mar 19, 2019 | 86.37 | 86.49 | 86.21 | 86.27 | 7,010,967 | +0.06(+0.07%) |
Mar 18, 2019 | 86.24 | 86.34 | 86.11 | 86.21 | 4,618,098 | +0.08(+0.09%) |
Mar 15, 2019 | 86.06 | 86.17 | 85.96 | 86.13 | 6,537,438 | +0.35(+0.41%) |
Mar 14, 2019 | 85.96 | 85.96 | 85.72 | 85.78 | 5,231,087 | -0.13(-0.15%) |
Mar 13, 2019 | 85.86 | 85.93 | 85.70 | 85.91 | 3,114,571 | +0.02(+0.03%) |
Mar 12, 2019 | 85.76 | 85.95 | 85.76 | 85.89 | 4,480,257 | +0.27(+0.31%) |
Mar 11, 2019 | 85.51 | 85.67 | 85.47 | 85.62 | 5,572,627 | +0.32(+0.37%) |
Mar 08, 2019 | 85.04 | 85.30 | 84.90 | 85.30 | 5,525,913 | +0.24(+0.28%) |
Mar 07, 2019 | 85.43 | 85.43 | 85.02 | 85.06 | 10,041,033 | -0.20(-0.23%) |
Mar 06, 2019 | 85.37 | 85.49 | 85.24 | 85.26 | 3,991,504 | -0.07(-0.08%) |
Mar 05, 2019 | 85.29 | 85.37 | 85.17 | 85.33 | 4,013,220 | +0.04(+0.05%) |
Mar 04, 2019 | 85.51 | 85.51 | 85.12 | 85.29 | 7,106,898 | -0.05(-0.06%) |