Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.57 | 87.90 | 87.45 | 87.88 | 4,426,754 | +0.00(+0.00%) |
May 30, 2019 | 87.82 | 87.93 | 87.65 | 87.88 | 3,321,487 | +0.26(+0.30%) |
May 29, 2019 | 87.57 | 87.71 | 87.52 | 87.61 | 2,259,174 | -0.05(-0.05%) |
May 28, 2019 | 87.63 | 87.79 | 87.57 | 87.66 | 3,328,537 | +0.11(+0.13%) |
May 24, 2019 | 87.65 | 87.82 | 87.48 | 87.55 | 2,764,470 | +0.09(+0.10%) |
May 23, 2019 | 87.45 | 87.53 | 87.33 | 87.46 | 4,301,087 | -0.12(-0.14%) |
May 22, 2019 | 87.77 | 87.83 | 87.52 | 87.58 | 3,039,743 | -0.05(-0.05%) |
May 21, 2019 | 87.63 | 87.78 | 87.55 | 87.63 | 4,120,611 | +0.10(+0.12%) |
May 20, 2019 | 87.27 | 87.55 | 87.17 | 87.53 | 6,320,621 | +0.39(+0.45%) |
May 17, 2019 | 87.30 | 87.41 | 87.12 | 87.13 | 3,407,350 | -0.20(-0.23%) |
May 16, 2019 | 87.48 | 87.50 | 87.33 | 87.33 | 3,322,990 | +0.02(+0.02%) |
May 15, 2019 | 87.20 | 87.38 | 87.02 | 87.32 | 6,619,963 | +0.32(+0.37%) |
May 14, 2019 | 87.01 | 87.17 | 86.89 | 87.00 | 5,657,801 | +0.27(+0.31%) |
May 13, 2019 | 87.06 | 87.12 | 86.69 | 86.73 | 15,408,899 | -0.70(-0.80%) |
May 10, 2019 | 87.28 | 87.56 | 87.04 | 87.43 | 8,920,660 | +0.30(+0.34%) |
May 09, 2019 | 87.11 | 87.37 | 86.88 | 87.13 | 9,347,262 | -0.26(-0.30%) |
May 08, 2019 | 87.29 | 87.56 | 87.28 | 87.40 | 4,093,916 | +0.10(+0.11%) |
May 07, 2019 | 87.42 | 87.61 | 87.11 | 87.30 | 8,685,639 | -0.34(-0.39%) |
May 06, 2019 | 87.49 | 87.78 | 87.42 | 87.65 | 3,377,866 | -0.14(-0.15%) |
May 03, 2019 | 87.47 | 87.78 | 87.42 | 87.78 | 6,090,663 | +0.50(+0.57%) |
May 02, 2019 | 87.54 | 87.57 | 87.17 | 87.29 | 6,273,370 | -0.14(-0.16%) |
May 01, 2019 | 87.57 | 88.00 | 87.25 | 87.42 | 5,805,845 | -0.02(-0.03%) |
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%) |