Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.71 | 90.73 | 90.70 | 90.72 | 1,647,302 | +0.02(+0.02%) |
May 30, 2019 | 90.70 | 90.71 | 90.69 | 90.70 | 840,417 | +0.00(+0.00%) |
May 29, 2019 | 90.67 | 90.70 | 90.67 | 90.70 | 1,801,531 | +0.02(+0.02%) |
May 28, 2019 | 90.69 | 90.69 | 90.67 | 90.68 | 1,003,068 | +0.01(+0.01%) |
May 24, 2019 | 90.67 | 90.67 | 90.67 | 90.67 | 459,222 | +0.01(+0.01%) |
May 23, 2019 | 90.65 | 90.67 | 90.65 | 90.67 | 1,161,506 | +0.04(+0.04%) |
May 22, 2019 | 90.64 | 90.65 | 90.63 | 90.63 | 785,497 | -0.01(-0.01%) |
May 21, 2019 | 90.64 | 90.65 | 90.63 | 90.64 | 663,358 | +0.01(+0.01%) |
May 20, 2019 | 90.63 | 90.64 | 90.63 | 90.63 | 589,140 | +0.00(+0.00%) |
May 17, 2019 | 90.62 | 90.63 | 90.62 | 90.63 | 603,065 | +0.02(+0.02%) |
May 16, 2019 | 90.61 | 90.62 | 90.61 | 90.61 | 815,808 | +0.02(+0.02%) |
May 15, 2019 | 90.59 | 90.59 | 90.59 | 90.59 | 737,137 | +0.01(+0.01%) |
May 14, 2019 | 90.59 | 90.60 | 90.59 | 90.59 | 762,317 | +0.00(+0.00%) |
May 13, 2019 | 90.59 | 90.59 | 90.58 | 90.59 | 1,153,959 | +0.02(+0.02%) |
May 10, 2019 | 90.57 | 90.58 | 90.56 | 90.57 | 558,555 | +0.02(+0.02%) |
May 09, 2019 | 90.56 | 90.56 | 90.55 | 90.55 | 571,285 | +0.02(+0.02%) |
May 08, 2019 | 90.53 | 90.55 | 90.53 | 90.53 | 633,082 | +0.00(+0.00%) |
May 07, 2019 | 90.53 | 90.54 | 90.52 | 90.53 | 765,431 | +0.02(+0.02%) |
May 06, 2019 | 90.53 | 90.53 | 90.51 | 90.51 | 836,042 | +0.00(+0.00%) |
May 03, 2019 | 90.51 | 90.52 | 90.51 | 90.51 | 811,150 | +0.01(+0.01%) |
May 02, 2019 | 90.50 | 90.51 | 90.49 | 90.51 | 877,995 | +0.02(+0.02%) |
May 01, 2019 | 90.49 | 90.49 | 90.48 | 90.49 | 1,583,064 | +0.02(+0.02%) |
Apr 30, 2019 | 90.46 | 90.47 | 90.46 | 90.47 | 2,788,147 | +0.01(+0.01%) |
Apr 29, 2019 | 90.46 | 90.46 | 90.45 | 90.46 | 1,255,856 | +0.01(+0.01%) |
Apr 26, 2019 | 90.44 | 90.45 | 90.44 | 90.45 | 655,897 | +0.04(+0.04%) |
Apr 25, 2019 | 90.42 | 90.43 | 90.42 | 90.42 | 1,144,777 | +0.01(+0.01%) |
Apr 24, 2019 | 90.41 | 90.41 | 90.40 | 90.41 | 886,026 | +0.01(+0.01%) |
Apr 23, 2019 | 90.39 | 90.40 | 90.39 | 90.40 | 895,158 | +0.01(+0.01%) |
Apr 22, 2019 | 90.38 | 90.39 | 90.38 | 90.39 | 1,112,532 | +0.02(+0.02%) |
Apr 18, 2019 | 90.36 | 90.38 | 90.36 | 90.37 | 1,026,603 | +0.03(+0.03%) |
Apr 17, 2019 | 90.34 | 90.35 | 90.34 | 90.35 | 1,727,458 | +0.03(+0.03%) |
Apr 16, 2019 | 90.32 | 90.34 | 90.32 | 90.32 | 953,387 | +0.00(+0.00%) |
Apr 15, 2019 | 90.33 | 90.33 | 90.31 | 90.32 | 713,076 | +0.01(+0.01%) |
Apr 12, 2019 | 90.31 | 90.31 | 90.30 | 90.31 | 896,367 | +0.02(+0.02%) |
Apr 11, 2019 | 90.28 | 90.29 | 90.28 | 90.29 | 918,589 | +0.03(+0.03%) |
Apr 10, 2019 | 90.27 | 90.28 | 90.27 | 90.27 | 1,191,250 | +0.00(+0.00%) |
Apr 09, 2019 | 90.26 | 90.27 | 90.26 | 90.27 | 943,468 | +0.01(+0.01%) |
Apr 08, 2019 | 90.25 | 90.26 | 90.24 | 90.26 | 893,853 | +0.01(+0.01%) |
Apr 05, 2019 | 90.25 | 90.25 | 90.23 | 90.25 | 2,101,749 | +0.03(+0.03%) |
Apr 04, 2019 | 90.21 | 90.23 | 90.21 | 90.22 | 1,477,290 | +0.01(+0.01%) |
Apr 03, 2019 | 90.19 | 90.21 | 90.19 | 90.21 | 2,686,834 | +0.01(+0.01%) |
Apr 02, 2019 | 90.21 | 90.21 | 90.19 | 90.20 | 1,049,125 | +0.01(+0.01%) |
Apr 01, 2019 | 90.20 | 90.20 | 90.18 | 90.19 | 2,594,133 | +0.02(+0.02%) |
Mar 29, 2019 | 90.18 | 90.19 | 90.17 | 90.18 | 1,790,947 | +0.00(+0.00%) |
Mar 28, 2019 | 90.18 | 90.18 | 90.17 | 90.18 | 693,507 | +0.01(+0.01%) |
Mar 27, 2019 | 90.16 | 90.17 | 90.16 | 90.17 | 692,138 | +0.01(+0.01%) |
Mar 26, 2019 | 90.15 | 90.17 | 90.13 | 90.16 | 1,398,574 | +0.03(+0.03%) |
Mar 25, 2019 | 90.13 | 90.14 | 90.12 | 90.13 | 733,185 | +0.02(+0.02%) |
Mar 22, 2019 | 90.11 | 90.13 | 90.11 | 90.11 | 1,089,074 | +0.02(+0.02%) |
Mar 21, 2019 | 90.09 | 90.10 | 90.09 | 90.10 | 812,173 | +0.03(+0.03%) |
Mar 20, 2019 | 90.07 | 90.09 | 90.07 | 90.07 | 868,500 | +0.00(+0.00%) |
Mar 19, 2019 | 90.08 | 90.08 | 90.06 | 90.07 | 1,789,574 | +0.00(+0.00%) |
Mar 18, 2019 | 90.06 | 90.07 | 90.05 | 90.07 | 842,062 | +0.02(+0.02%) |
Mar 15, 2019 | 90.05 | 90.06 | 90.04 | 90.05 | 938,496 | +0.02(+0.02%) |
Mar 14, 2019 | 90.03 | 90.03 | 90.03 | 90.03 | 688,181 | +0.03(+0.03%) |
Mar 13, 2019 | 90.01 | 90.03 | 90.01 | 90.01 | 834,548 | +0.01(+0.01%) |
Mar 12, 2019 | 90.02 | 90.02 | 90.00 | 90.00 | 635,236 | +0.00(+0.00%) |
Mar 11, 2019 | 90.01 | 90.01 | 89.99 | 90.00 | 567,785 | +0.02(+0.02%) |
Mar 08, 2019 | 89.99 | 89.99 | 89.98 | 89.98 | 956,403 | +0.01(+0.01%) |
Mar 07, 2019 | 89.96 | 89.97 | 89.95 | 89.97 | 824,119 | +0.02(+0.02%) |
Mar 06, 2019 | 89.93 | 89.95 | 89.93 | 89.95 | 3,527,834 | +0.04(+0.04%) |
Mar 05, 2019 | 89.95 | 89.95 | 89.92 | 89.92 | 3,408,179 | -0.02(-0.02%) |
Mar 04, 2019 | 89.94 | 89.94 | 89.92 | 89.94 | 867,362 | +0.02(+0.02%) |