Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.49 | 87.66 | 87.49 | 87.60 | 23,841 | +0.09(+0.10%) |
May 30, 2019 | 87.51 | 87.53 | 87.46 | 87.51 | 11,005 | +0.09(+0.11%) |
May 29, 2019 | 87.44 | 87.50 | 87.40 | 87.42 | 5,655 | -0.11(-0.12%) |
May 28, 2019 | 87.46 | 87.52 | 87.39 | 87.52 | 41,592 | +0.06(+0.07%) |
May 24, 2019 | 87.49 | 87.49 | 87.40 | 87.46 | 14,031 | -0.07(-0.08%) |
May 23, 2019 | 87.44 | 87.53 | 87.44 | 87.53 | 6,154 | +0.06(+0.07%) |
May 22, 2019 | 87.52 | 87.53 | 87.45 | 87.47 | 26,309 | -0.04(-0.04%) |
May 21, 2019 | 87.50 | 87.55 | 87.43 | 87.50 | 63,318 | -0.04(-0.05%) |
May 20, 2019 | 87.54 | 87.58 | 87.46 | 87.54 | 83,413 | +0.07(+0.08%) |
May 17, 2019 | 87.49 | 87.56 | 87.44 | 87.48 | 22,586 | -0.00(-0.01%) |
May 16, 2019 | 87.54 | 87.54 | 87.40 | 87.48 | 20,437 | -0.08(-0.09%) |
May 15, 2019 | 87.57 | 87.57 | 87.55 | 87.56 | 19,113 | +0.04(+0.05%) |
May 14, 2019 | 87.52 | 87.54 | 87.50 | 87.52 | 20,184 | -0.06(-0.07%) |
May 13, 2019 | 87.54 | 87.62 | 87.43 | 87.58 | 30,720 | +0.09(+0.11%) |
May 10, 2019 | 87.47 | 87.57 | 87.40 | 87.49 | 24,640 | +0.07(+0.09%) |
May 09, 2019 | 87.34 | 87.43 | 87.34 | 87.42 | 22,211 | +0.05(+0.06%) |
May 08, 2019 | 87.32 | 87.40 | 87.32 | 87.36 | 4,958 | -0.03(-0.04%) |
May 07, 2019 | 87.38 | 87.40 | 87.34 | 87.40 | 14,543 | +0.01(+0.01%) |
May 06, 2019 | 87.39 | 87.39 | 87.32 | 87.39 | 13,852 | +0.02(+0.02%) |
May 03, 2019 | 87.27 | 87.38 | 87.27 | 87.37 | 28,632 | +0.03(+0.04%) |
May 02, 2019 | 87.37 | 87.37 | 87.25 | 87.34 | 46,179 | -0.02(-0.02%) |
May 01, 2019 | 87.34 | 87.61 | 87.34 | 87.36 | 19,976 | -0.04(-0.05%) |
Apr 30, 2019 | 87.39 | 87.40 | 87.35 | 87.40 | 13,791 | +0.06(+0.06%) |
Apr 29, 2019 | 87.35 | 87.36 | 87.30 | 87.34 | 17,356 | +0.02(+0.03%) |
Apr 26, 2019 | 87.22 | 87.32 | 87.22 | 87.32 | 10,404 | +0.04(+0.05%) |
Apr 25, 2019 | 87.30 | 87.30 | 87.24 | 87.28 | 22,587 | +0.03(+0.04%) |
Apr 24, 2019 | 87.20 | 87.26 | 87.19 | 87.24 | 22,079 | +0.02(+0.03%) |
Apr 23, 2019 | 87.26 | 87.34 | 87.18 | 87.22 | 34,331 | +0.04(+0.05%) |
Apr 22, 2019 | 87.19 | 87.23 | 87.11 | 87.18 | 10,021 | +0.11(+0.12%) |
Apr 18, 2019 | 87.07 | 87.13 | 87.07 | 87.08 | 12,119 | -0.12(-0.14%) |
Apr 17, 2019 | 87.08 | 87.22 | 87.05 | 87.19 | 12,713 | +0.11(+0.12%) |
Apr 16, 2019 | 87.20 | 87.21 | 87.03 | 87.09 | 25,420 | +0.01(+0.02%) |
Apr 15, 2019 | 87.11 | 87.11 | 87.05 | 87.07 | 9,818 | +0.09(+0.10%) |
Apr 12, 2019 | 86.98 | 87.08 | 86.98 | 86.98 | 22,524 | -0.05(-0.06%) |
Apr 11, 2019 | 87.17 | 87.17 | 87.02 | 87.03 | 15,967 | -0.07(-0.08%) |
Apr 10, 2019 | 87.16 | 87.16 | 87.03 | 87.10 | 6,565 | +0.05(+0.06%) |
Apr 09, 2019 | 87.03 | 87.09 | 86.98 | 87.05 | 18,905 | +0.02(+0.03%) |
Apr 08, 2019 | 87.10 | 87.15 | 86.97 | 87.03 | 33,833 | -0.01(-0.02%) |
Apr 05, 2019 | 87.10 | 87.15 | 87.04 | 87.04 | 8,461 | +0.06(+0.07%) |
Apr 04, 2019 | 86.99 | 87.15 | 86.94 | 86.98 | 13,599 | +0.02(+0.02%) |
Apr 03, 2019 | 86.94 | 87.02 | 86.94 | 86.96 | 25,396 | -0.07(-0.08%) |
Apr 02, 2019 | 87.10 | 87.10 | 86.97 | 87.03 | 5,679 | +0.14(+0.16%) |
Apr 01, 2019 | 86.97 | 87.08 | 86.61 | 86.89 | 29,232 | -0.15(-0.17%) |
Mar 29, 2019 | 87.09 | 87.25 | 86.99 | 87.04 | 52,253 | -0.05(-0.06%) |
Mar 28, 2019 | 86.98 | 87.22 | 86.97 | 87.09 | 14,661 | +0.09(+0.10%) |
Mar 27, 2019 | 87.08 | 87.09 | 86.94 | 87.00 | 8,131 | +0.02(+0.03%) |
Mar 26, 2019 | 86.94 | 87.05 | 86.92 | 86.97 | 10,399 | -0.04(-0.04%) |
Mar 25, 2019 | 87.08 | 87.08 | 86.92 | 87.01 | 10,781 | +0.10(+0.12%) |
Mar 22, 2019 | 86.85 | 86.96 | 86.85 | 86.91 | 54,201 | +0.06(+0.07%) |
Mar 21, 2019 | 86.86 | 86.87 | 86.84 | 86.85 | 21,072 | -0.17(-0.20%) |
Mar 20, 2019 | 86.86 | 87.03 | 86.84 | 87.02 | 19,360 | +0.17(+0.20%) |
Mar 19, 2019 | 86.84 | 86.87 | 86.84 | 86.85 | 13,189 | +0.00(+0.00%) |
Mar 18, 2019 | 86.87 | 86.87 | 86.84 | 86.85 | 28,368 | +0.02(+0.02%) |
Mar 15, 2019 | 86.78 | 86.86 | 86.76 | 86.83 | 49,846 | +0.04(+0.05%) |
Mar 14, 2019 | 86.80 | 86.81 | 86.76 | 86.79 | 14,255 | -0.06(-0.07%) |
Mar 13, 2019 | 86.80 | 86.86 | 86.76 | 86.85 | 98,368 | -0.02(-0.03%) |
Mar 12, 2019 | 86.79 | 86.93 | 86.78 | 86.87 | 24,449 | +0.04(+0.05%) |
Mar 11, 2019 | 86.83 | 86.88 | 86.78 | 86.83 | 223,785 | +0.01(+0.01%) |
Mar 08, 2019 | 86.79 | 86.85 | 86.70 | 86.82 | 401,067 | -0.05(-0.06%) |
Mar 07, 2019 | 86.73 | 86.94 | 86.72 | 86.87 | 87,649 | +0.14(+0.16%) |
Mar 06, 2019 | 86.72 | 86.77 | 86.64 | 86.73 | 5,404 | -0.02(-0.02%) |
Mar 05, 2019 | 86.73 | 86.75 | 86.63 | 86.75 | 7,338 | +0.05(+0.06%) |
Mar 04, 2019 | 86.62 | 86.85 | 86.62 | 86.70 | 10,600 | +0.13(+0.16%) |