Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.35 | 88.35 | 88.33 | 88.34 | 986,068 | -0.00(-0.00%) |
May 30, 2018 | 88.40 | 88.40 | 88.33 | 88.34 | 65,387 | -0.03(-0.03%) |
May 29, 2018 | 88.33 | 88.39 | 88.32 | 88.37 | 47,303 | +0.01(+0.01%) |
May 25, 2018 | 88.36 | 88.36 | 88.36 | 0 | +0.02(+0.02%) | |
May 24, 2018 | 88.33 | 88.35 | 88.32 | 88.34 | 100,571 | +0.02(+0.02%) |
May 23, 2018 | 88.30 | 88.34 | 88.29 | 88.32 | 126,044 | +0.04(+0.04%) |
May 22, 2018 | 88.32 | 88.32 | 88.28 | 88.29 | 80,234 | -0.04(-0.05%) |
May 21, 2018 | 88.32 | 88.33 | 88.29 | 88.33 | 187,704 | +0.02(+0.02%) |
May 18, 2018 | 88.31 | 88.32 | 88.30 | 88.32 | 54,785 | +0.01(+0.01%) |
May 17, 2018 | 88.30 | 88.32 | 88.28 | 88.30 | 33,759 | +0.01(+0.01%) |
May 16, 2018 | 88.26 | 88.30 | 88.26 | 88.29 | 43,674 | +0.00(+0.00%) |
May 15, 2018 | 88.28 | 88.31 | 88.27 | 88.29 | 43,108 | +0.03(+0.03%) |
May 14, 2018 | 88.29 | 88.29 | 88.25 | 88.26 | 64,897 | -0.04(-0.05%) |
May 11, 2018 | 88.29 | 88.32 | 88.28 | 88.31 | 90,278 | +0.04(+0.05%) |
May 10, 2018 | 88.28 | 88.28 | 88.24 | 88.26 | 78,464 | +0.00(+0.00%) |
May 09, 2018 | 88.27 | 88.27 | 88.23 | 88.26 | 245,397 | -0.01(-0.01%) |
May 08, 2018 | 88.28 | 88.28 | 88.25 | 88.27 | 57,912 | +0.03(+0.03%) |
May 07, 2018 | 88.24 | 88.28 | 88.24 | 88.25 | 34,325 | -0.04(-0.04%) |
May 04, 2018 | 88.24 | 88.28 | 88.22 | 88.28 | 43,493 | +0.07(+0.08%) |
May 03, 2018 | 88.24 | 88.25 | 88.21 | 88.21 | 115,231 | +0.00(+0.00%) |
May 02, 2018 | 88.22 | 88.26 | 88.21 | 88.21 | 43,819 | -0.03(-0.03%) |
May 01, 2018 | 88.28 | 88.28 | 88.22 | 88.24 | 53,160 | +0.04(+0.05%) |
Apr 30, 2018 | 88.21 | 88.24 | 88.20 | 88.20 | 254,288 | -0.04(-0.04%) |
Apr 27, 2018 | 88.20 | 88.23 | 88.20 | 88.23 | 94,618 | +0.02(+0.02%) |
Apr 26, 2018 | 88.23 | 88.23 | 88.19 | 88.21 | 33,360 | +0.00(+0.00%) |
Apr 25, 2018 | 88.21 | 88.21 | 88.19 | 88.21 | 72,048 | +0.03(+0.03%) |
Apr 24, 2018 | 88.22 | 88.22 | 88.18 | 88.19 | 70,445 | -0.03(-0.03%) |
Apr 23, 2018 | 88.21 | 88.21 | 88.17 | 88.21 | 46,966 | +0.01(+0.01%) |
Apr 20, 2018 | 88.22 | 88.22 | 88.19 | 88.21 | 23,078 | +0.01(+0.01%) |
Apr 19, 2018 | 88.20 | 88.20 | 88.17 | 88.20 | 51,935 | +0.00(+0.00%) |
Apr 18, 2018 | 88.17 | 88.20 | 88.14 | 88.20 | 84,128 | +0.03(+0.03%) |
Apr 17, 2018 | 88.15 | 88.18 | 88.13 | 88.17 | 433,417 | -0.02(-0.02%) |
Apr 16, 2018 | 88.28 | 88.28 | 88.15 | 88.19 | 84,969 | +0.02(+0.02%) |
Apr 13, 2018 | 88.13 | 88.17 | 88.13 | 88.17 | 88,658 | -0.00(-0.00%) |
Apr 12, 2018 | 88.16 | 88.18 | 88.15 | 88.17 | 23,884 | +0.04(+0.05%) |
Apr 11, 2018 | 88.13 | 88.16 | 88.13 | 88.13 | 28,079 | +0.00(+0.00%) |
Apr 10, 2018 | 88.14 | 88.17 | 88.13 | 88.13 | 36,548 | -0.03(-0.04%) |
Apr 09, 2018 | 88.18 | 88.18 | 88.13 | 88.17 | 36,924 | +0.01(+0.01%) |
Apr 06, 2018 | 88.15 | 88.19 | 88.14 | 88.16 | 79,827 | +0.01(+0.01%) |
Apr 05, 2018 | 88.15 | 88.17 | 88.11 | 88.15 | 55,091 | -0.02(-0.02%) |
Apr 04, 2018 | 88.13 | 88.17 | 88.13 | 88.17 | 413,712 | +0.04(+0.05%) |
Apr 03, 2018 | 88.09 | 88.13 | 88.09 | 88.13 | 77,531 | +0.01(+0.01%) |
Apr 02, 2018 | 88.13 | 88.15 | 88.06 | 88.12 | 309,511 | +0.01(+0.01%) |
Mar 29, 2018 | 88.11 | 88.11 | 88.11 | 0 | +0.04(+0.04%) | |
Mar 28, 2018 | 88.07 | 88.11 | 88.07 | 88.08 | 256,439 | +0.01(+0.01%) |
Mar 27, 2018 | 88.09 | 88.12 | 88.06 | 88.07 | 103,195 | -0.01(-0.01%) |
Mar 26, 2018 | 88.07 | 88.09 | 88.06 | 88.07 | 31,101 | -0.01(-0.01%) |
Mar 23, 2018 | 88.07 | 88.10 | 88.04 | 88.08 | 92,213 | -0.00(-0.00%) |
Mar 22, 2018 | 88.07 | 88.10 | 88.05 | 88.08 | 47,786 | +0.03(+0.03%) |
Mar 21, 2018 | 88.04 | 88.07 | 88.00 | 88.05 | 25,390 | +0.01(+0.02%) |
Mar 20, 2018 | 88.05 | 88.05 | 88.01 | 88.04 | 33,504 | -0.02(-0.02%) |
Mar 19, 2018 | 88.04 | 88.06 | 88.02 | 88.06 | 21,485 | +0.02(+0.02%) |
Mar 16, 2018 | 88.01 | 88.07 | 88.01 | 88.04 | 44,176 | +0.01(+0.01%) |
Mar 15, 2018 | 88.04 | 88.04 | 88.01 | 88.03 | 574,313 | -0.01(-0.01%) |
Mar 14, 2018 | 88.06 | 88.06 | 88.00 | 88.04 | 126,359 | +0.00(+0.00%) |
Mar 13, 2018 | 88.06 | 88.06 | 88.04 | 88.04 | 31,131 | +0.00(+0.00%) |
Mar 12, 2018 | 88.04 | 88.06 | 88.01 | 88.04 | 90,044 | +0.02(+0.02%) |
Mar 09, 2018 | 88.00 | 88.04 | 88.00 | 88.02 | 40,512 | +0.01(+0.01%) |
Mar 08, 2018 | 88.00 | 88.03 | 88.00 | 88.01 | 26,186 | +0.01(+0.01%) |
Mar 07, 2018 | 88.03 | 88.03 | 88.00 | 88.00 | 17,476 | -0.01(-0.01%) |
Mar 06, 2018 | 88.02 | 88.03 | 87.98 | 88.02 | 44,976 | +0.02(+0.02%) |
Mar 05, 2018 | 88.01 | 88.03 | 88.00 | 88.00 | 18,830 | -0.01(-0.01%) |
Mar 02, 2018 | 88.02 | 88.04 | 88.00 | 88.01 | 82,652 | +0.02(+0.02%) |