Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.04 | 89.12 | 88.99 | 89.06 | 224,903 | +0.06(+0.07%) |
Jul 30, 2018 | 89.05 | 89.07 | 89.00 | 89.00 | 107,949 | -0.02(-0.02%) |
Jul 27, 2018 | 89.05 | 89.05 | 88.99 | 89.02 | 57,483 | +0.01(+0.01%) |
Jul 26, 2018 | 89.04 | 89.04 | 88.99 | 89.01 | 152,711 | +0.00(+0.01%) |
Jul 25, 2018 | 89.10 | 89.10 | 88.98 | 89.00 | 57,341 | +0.00(+0.00%) |
Jul 24, 2018 | 88.97 | 89.02 | 88.97 | 89.00 | 40,486 | +0.01(+0.01%) |
Jul 23, 2018 | 89.02 | 89.02 | 88.94 | 88.99 | 107,140 | -0.01(-0.01%) |
Jul 20, 2018 | 88.99 | 89.00 | 88.96 | 89.00 | 802,214 | +0.00(+0.01%) |
Jul 19, 2018 | 89.00 | 89.02 | 88.95 | 88.99 | 131,369 | +0.06(+0.07%) |
Jul 18, 2018 | 88.94 | 88.98 | 88.93 | 88.93 | 218,483 | -0.02(-0.02%) |
Jul 17, 2018 | 88.94 | 88.97 | 88.94 | 88.95 | 138,004 | -0.01(-0.01%) |
Jul 16, 2018 | 88.97 | 88.98 | 88.95 | 88.96 | 97,623 | +0.02(+0.02%) |
Jul 13, 2018 | 88.96 | 88.96 | 88.92 | 88.94 | 74,848 | -0.04(-0.05%) |
Jul 12, 2018 | 88.96 | 88.98 | 88.95 | 88.98 | 87,730 | +0.06(+0.07%) |
Jul 11, 2018 | 88.91 | 88.98 | 88.91 | 88.92 | 335,461 | +0.01(+0.01%) |
Jul 10, 2018 | 88.93 | 88.96 | 88.90 | 88.91 | 125,318 | -0.02(-0.02%) |
Jul 09, 2018 | 88.94 | 88.96 | 88.91 | 88.93 | 362,139 | +0.01(+0.01%) |
Jul 06, 2018 | 88.96 | 88.96 | 88.91 | 88.92 | 59,388 | -0.03(-0.03%) |
Jul 05, 2018 | 88.91 | 88.95 | 88.88 | 88.95 | 108,808 | +0.03(+0.04%) |
Jul 03, 2018 | 88.92 | 88.92 | 88.92 | 0 | +0.06(+0.06%) | |
Jul 02, 2018 | 88.86 | 88.91 | 88.86 | 88.86 | 375,503 | -0.02(-0.02%) |
Jun 29, 2018 | 88.90 | 88.93 | 88.86 | 88.88 | 151,146 | -0.01(-0.01%) |
Jun 28, 2018 | 88.89 | 88.89 | 88.87 | 88.88 | 35,070 | +0.03(+0.04%) |
Jun 27, 2018 | 88.84 | 88.90 | 88.84 | 88.85 | 90,515 | -0.02(-0.02%) |
Jun 26, 2018 | 88.90 | 88.90 | 88.85 | 88.87 | 29,681 | -0.03(-0.03%) |
Jun 25, 2018 | 88.88 | 88.89 | 88.84 | 88.89 | 48,423 | +0.03(+0.03%) |
Jun 22, 2018 | 88.86 | 88.88 | 88.82 | 88.87 | 48,980 | +0.02(+0.02%) |
Jun 21, 2018 | 88.83 | 88.91 | 88.80 | 88.85 | 591,105 | +0.02(+0.02%) |
Jun 20, 2018 | 88.85 | 88.87 | 88.81 | 88.83 | 53,697 | +0.01(+0.01%) |
Jun 19, 2018 | 88.84 | 88.86 | 88.82 | 88.82 | 75,127 | -0.03(-0.03%) |
Jun 18, 2018 | 88.84 | 88.90 | 88.81 | 88.85 | 35,638 | +0.03(+0.03%) |
Jun 15, 2018 | 88.84 | 88.79 | 88.82 | 78,461 | +0.00(+0.00%) | |
Jun 14, 2018 | 88.81 | 88.82 | 88.78 | 88.82 | 13,938 | +0.03(+0.03%) |
Jun 13, 2018 | 88.83 | 88.83 | 88.78 | 88.80 | 64,698 | +0.01(+0.01%) |
Jun 12, 2018 | 88.83 | 88.83 | 88.77 | 88.78 | 87,459 | -0.04(-0.04%) |
Jun 11, 2018 | 88.78 | 88.82 | 88.78 | 88.82 | 46,889 | +0.02(+0.02%) |
Jun 08, 2018 | 88.77 | 88.80 | 88.76 | 88.80 | 67,901 | +0.04(+0.05%) |
Jun 07, 2018 | 88.78 | 88.78 | 88.75 | 88.76 | 49,115 | +0.00(+0.00%) |
Jun 06, 2018 | 88.79 | 88.73 | 88.76 | 28,016 | -0.09(-0.10%) | |
Jun 05, 2018 | 88.77 | 88.85 | 88.77 | 88.85 | 252,771 | +0.09(+0.10%) |
Jun 04, 2018 | 88.78 | 88.78 | 88.75 | 88.76 | 36,171 | +0.00(+0.00%) |
Jun 01, 2018 | 88.75 | 88.76 | 88.75 | 88.76 | 54,760 | +0.03(+0.03%) |
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%) |