Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.51 | 87.59 | 87.33 | 87.45 | 3,552,370 | +0.13(+0.15%) |
Apr 29, 2019 | 87.24 | 87.45 | 87.17 | 87.32 | 4,851,289 | +0.09(+0.10%) |
Apr 26, 2019 | 87.42 | 87.55 | 87.12 | 87.23 | 3,643,835 | -0.06(-0.06%) |
Apr 25, 2019 | 86.82 | 87.50 | 86.72 | 87.29 | 10,190,644 | +0.12(+0.14%) |
Apr 24, 2019 | 87.47 | 87.54 | 87.04 | 87.17 | 5,482,172 | -0.25(-0.28%) |
Apr 23, 2019 | 87.23 | 87.53 | 87.22 | 87.41 | 4,535,873 | +0.26(+0.30%) |
Apr 22, 2019 | 87.17 | 87.25 | 86.98 | 87.15 | 2,419,895 | -0.06(-0.07%) |
Apr 18, 2019 | 87.29 | 87.36 | 87.15 | 87.22 | 6,510,814 | +0.07(+0.08%) |
Apr 17, 2019 | 87.39 | 87.39 | 87.13 | 87.14 | 7,709,564 | +0.08(+0.09%) |
Apr 16, 2019 | 87.25 | 87.33 | 87.06 | 87.06 | 5,991,056 | -0.17(-0.19%) |
Apr 15, 2019 | 87.23 | 87.38 | 87.10 | 87.23 | 10,392,617 | +0.06(+0.06%) |
Apr 12, 2019 | 87.06 | 87.35 | 87.06 | 87.18 | 9,796,042 | -0.01(-0.01%) |
Apr 11, 2019 | 87.23 | 87.37 | 87.13 | 87.18 | 6,818,379 | -0.32(-0.36%) |
Apr 10, 2019 | 87.41 | 87.55 | 87.36 | 87.50 | 3,580,410 | +0.18(+0.20%) |
Apr 09, 2019 | 87.63 | 87.63 | 87.27 | 87.33 | 14,554,435 | +0.06(+0.06%) |
Apr 08, 2019 | 87.57 | 87.58 | 87.27 | 87.27 | 6,005,304 | -0.35(-0.40%) |
Apr 05, 2019 | 87.42 | 87.77 | 87.41 | 87.62 | 4,227,075 | +0.34(+0.39%) |
Apr 04, 2019 | 87.37 | 87.52 | 87.27 | 87.28 | 4,445,536 | -0.02(-0.03%) |
Apr 03, 2019 | 87.49 | 87.57 | 87.29 | 87.30 | 3,590,918 | -0.20(-0.23%) |
Apr 02, 2019 | 87.52 | 87.57 | 87.26 | 87.50 | 4,905,421 | +0.06(+0.06%) |
Apr 01, 2019 | 87.61 | 87.68 | 87.41 | 87.45 | 6,731,563 | +0.15(+0.18%) |
Mar 29, 2019 | 87.39 | 87.51 | 87.20 | 87.29 | 4,853,949 | +0.08(+0.09%) |
Mar 28, 2019 | 86.89 | 87.24 | 86.86 | 87.21 | 4,450,717 | +0.18(+0.21%) |
Mar 27, 2019 | 87.16 | 87.28 | 86.78 | 87.03 | 7,593,147 | -0.33(-0.37%) |
Mar 26, 2019 | 87.23 | 87.42 | 87.20 | 87.36 | 5,630,583 | +0.08(+0.09%) |
Mar 25, 2019 | 86.77 | 87.28 | 86.72 | 87.28 | 7,162,271 | +0.48(+0.56%) |
Mar 22, 2019 | 87.05 | 87.10 | 86.69 | 86.79 | 7,292,523 | -0.58(-0.66%) |
Mar 21, 2019 | 87.36 | 87.48 | 87.27 | 87.37 | 5,306,679 | -0.02(-0.03%) |
Mar 20, 2019 | 86.63 | 87.54 | 86.43 | 87.39 | 9,206,783 | +0.77(+0.89%) |
Mar 19, 2019 | 86.72 | 86.85 | 86.56 | 86.63 | 6,982,407 | +0.06(+0.07%) |
Mar 18, 2019 | 86.59 | 86.69 | 86.46 | 86.56 | 4,599,286 | +0.08(+0.09%) |
Mar 15, 2019 | 86.41 | 86.52 | 86.32 | 86.48 | 6,510,807 | +0.35(+0.41%) |
Mar 14, 2019 | 86.31 | 86.31 | 86.07 | 86.13 | 5,209,778 | -0.13(-0.15%) |
Mar 13, 2019 | 86.21 | 86.28 | 86.05 | 86.26 | 3,101,883 | +0.02(+0.03%) |
Mar 12, 2019 | 86.11 | 86.30 | 86.11 | 86.24 | 4,462,007 | +0.27(+0.31%) |
Mar 11, 2019 | 85.86 | 86.02 | 85.82 | 85.97 | 5,549,926 | +0.32(+0.37%) |
Mar 08, 2019 | 85.39 | 85.65 | 85.25 | 85.65 | 5,503,403 | +0.24(+0.28%) |
Mar 07, 2019 | 85.78 | 85.78 | 85.37 | 85.41 | 10,000,131 | -0.20(-0.23%) |
Mar 06, 2019 | 85.72 | 85.84 | 85.59 | 85.61 | 3,975,245 | -0.07(-0.08%) |
Mar 05, 2019 | 85.64 | 85.72 | 85.52 | 85.68 | 3,996,872 | +0.04(+0.05%) |
Mar 04, 2019 | 85.86 | 85.86 | 85.47 | 85.64 | 7,077,948 | -0.05(-0.06%) |
Mar 01, 2019 | 85.92 | 86.00 | 85.69 | 85.69 | 6,084,016 | -0.31(-0.36%) |
Feb 28, 2019 | 86.10 | 86.10 | 85.85 | 86.00 | 6,525,798 | -0.06(-0.06%) |
Feb 27, 2019 | 86.32 | 86.34 | 85.93 | 86.05 | 5,563,219 | +0.02(+0.03%) |
Feb 26, 2019 | 85.89 | 86.12 | 85.79 | 86.03 | 3,761,435 | +0.25(+0.29%) |
Feb 25, 2019 | 86.07 | 86.14 | 85.75 | 85.78 | 6,264,894 | -0.14(-0.17%) |
Feb 22, 2019 | 85.57 | 85.94 | 85.57 | 85.92 | 3,681,591 | +0.53(+0.62%) |
Feb 21, 2019 | 85.63 | 85.66 | 85.37 | 85.39 | 3,507,976 | -0.06(-0.06%) |
Feb 20, 2019 | 85.51 | 85.59 | 85.37 | 85.44 | 2,508,811 | +0.01(+0.01%) |
Feb 19, 2019 | 85.54 | 85.63 | 85.42 | 85.44 | 5,038,689 | -0.06(-0.06%) |
Feb 15, 2019 | 85.53 | 85.56 | 85.33 | 85.49 | 10,408,619 | +0.07(+0.08%) |
Feb 14, 2019 | 85.24 | 85.53 | 85.14 | 85.42 | 3,924,702 | +0.22(+0.26%) |
Feb 13, 2019 | 85.39 | 85.45 | 85.19 | 85.20 | 7,397,675 | +0.01(+0.01%) |
Feb 12, 2019 | 85.25 | 85.32 | 85.06 | 85.19 | 4,087,704 | +0.32(+0.37%) |
Feb 11, 2019 | 84.91 | 85.06 | 84.80 | 84.88 | 7,186,445 | -0.20(-0.23%) |
Feb 08, 2019 | 85.23 | 85.31 | 85.01 | 85.07 | 5,489,914 | -0.38(-0.44%) |
Feb 07, 2019 | 85.45 | 85.54 | 85.31 | 85.45 | 9,503,301 | -0.16(-0.18%) |
Feb 06, 2019 | 85.63 | 85.78 | 85.51 | 85.61 | 4,659,365 | -0.44(-0.51%) |
Feb 05, 2019 | 85.96 | 86.13 | 85.70 | 86.05 | 7,486,124 | +0.57(+0.67%) |
Feb 04, 2019 | 85.49 | 85.64 | 85.32 | 85.48 | 7,556,202 | -0.29(-0.34%) |