Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.76 | 87.77 | 87.74 | 87.77 | 1,611,532 | +0.02(+0.02%) |
Apr 27, 2018 | 87.74 | 87.75 | 87.74 | 87.75 | 508,966 | +0.02(+0.02%) |
Apr 26, 2018 | 87.73 | 87.74 | 87.72 | 87.74 | 646,842 | +0.01(+0.01%) |
Apr 25, 2018 | 87.70 | 87.73 | 87.70 | 87.73 | 996,298 | +0.01(+0.01%) |
Apr 24, 2018 | 87.69 | 87.72 | 87.68 | 87.72 | 816,977 | +0.03(+0.04%) |
Apr 23, 2018 | 87.71 | 87.71 | 87.67 | 87.68 | 516,455 | -0.01(-0.01%) |
Apr 20, 2018 | 87.70 | 87.71 | 87.68 | 87.69 | 614,831 | -0.01(-0.01%) |
Apr 19, 2018 | 87.69 | 87.71 | 87.67 | 87.70 | 1,529,858 | +0.02(+0.02%) |
Apr 18, 2018 | 87.70 | 87.70 | 87.67 | 87.68 | 874,051 | -0.02(-0.02%) |
Apr 17, 2018 | 87.70 | 87.71 | 87.68 | 87.70 | 2,268,442 | +0.00(+0.00%) |
Apr 16, 2018 | 87.67 | 87.70 | 87.67 | 87.70 | 1,140,800 | +0.03(+0.04%) |
Apr 13, 2018 | 87.66 | 87.69 | 87.66 | 87.67 | 1,350,716 | +0.01(+0.01%) |
Apr 12, 2018 | 87.64 | 87.66 | 87.63 | 87.66 | 827,763 | +0.01(+0.01%) |
Apr 11, 2018 | 87.67 | 87.67 | 87.65 | 87.65 | 675,997 | -0.01(-0.01%) |
Apr 10, 2018 | 87.67 | 87.67 | 87.63 | 87.66 | 954,949 | +0.01(+0.01%) |
Apr 09, 2018 | 87.64 | 87.67 | 87.63 | 87.65 | 1,225,957 | -0.01(-0.01%) |
Apr 06, 2018 | 87.63 | 87.67 | 87.63 | 87.66 | 1,724,411 | +0.03(+0.03%) |
Apr 05, 2018 | 87.64 | 87.65 | 87.62 | 87.63 | 828,405 | -0.01(-0.01%) |
Apr 04, 2018 | 87.63 | 87.64 | 87.61 | 87.64 | 2,793,239 | +0.03(+0.04%) |
Apr 03, 2018 | 87.63 | 87.63 | 87.61 | 87.61 | 1,077,305 | -0.03(-0.03%) |
Apr 02, 2018 | 87.60 | 87.63 | 87.59 | 87.63 | 2,406,643 | +0.05(+0.06%) |
Mar 29, 2018 | 87.58 | 87.58 | 87.58 | 0 | -0.02(-0.02%) | |
Mar 28, 2018 | 87.57 | 87.60 | 87.57 | 87.60 | 2,245,708 | +0.00(+0.00%) |
Mar 27, 2018 | 87.56 | 87.60 | 87.56 | 87.60 | 1,276,639 | +0.03(+0.03%) |
Mar 26, 2018 | 87.58 | 87.59 | 87.55 | 87.57 | 837,024 | +0.02(+0.02%) |
Mar 23, 2018 | 87.57 | 87.57 | 87.55 | 87.55 | 578,895 | -0.02(-0.02%) |
Mar 22, 2018 | 87.55 | 87.57 | 87.55 | 87.57 | 577,415 | +0.02(+0.02%) |
Mar 21, 2018 | 87.53 | 87.55 | 87.50 | 87.55 | 608,181 | +0.04(+0.05%) |
Mar 20, 2018 | 87.55 | 87.55 | 87.51 | 87.51 | 562,743 | -0.04(-0.05%) |
Mar 19, 2018 | 87.55 | 87.56 | 87.54 | 87.55 | 462,862 | +0.01(+0.01%) |
Mar 16, 2018 | 87.55 | 87.55 | 87.54 | 87.55 | 396,978 | +0.00(+0.00%) |
Mar 15, 2018 | 87.57 | 87.57 | 87.54 | 87.55 | 598,031 | -0.02(-0.02%) |
Mar 14, 2018 | 87.56 | 87.57 | 87.55 | 87.56 | 382,009 | +0.00(+0.00%) |
Mar 13, 2018 | 87.55 | 87.56 | 87.55 | 87.56 | 473,762 | +0.01(+0.01%) |
Mar 12, 2018 | 87.55 | 87.56 | 87.54 | 87.55 | 498,528 | +0.00(+0.00%) |
Mar 09, 2018 | 87.55 | 87.55 | 87.53 | 87.55 | 465,711 | +0.00(+0.00%) |
Mar 08, 2018 | 87.54 | 87.55 | 87.51 | 87.55 | 628,414 | +0.03(+0.04%) |
Mar 07, 2018 | 87.54 | 87.52 | 651,224 | +0.00(+0.00%) | ||
Mar 06, 2018 | 87.49 | 87.53 | 87.49 | 87.52 | 626,233 | +0.03(+0.03%) |
Mar 05, 2018 | 87.55 | 87.55 | 87.49 | 87.49 | 3,992,572 | -0.03(-0.03%) |
Mar 02, 2018 | 87.55 | 87.55 | 87.50 | 87.52 | 685,344 | -0.03(-0.03%) |
Mar 01, 2018 | 87.53 | 87.55 | 87.51 | 87.55 | 1,238,113 | +0.02(+0.02%) |
Feb 28, 2018 | 87.48 | 87.52 | 87.48 | 87.52 | 620,090 | +0.03(+0.04%) |
Feb 27, 2018 | 87.51 | 87.51 | 87.46 | 87.49 | 830,429 | -0.02(-0.02%) |
Feb 26, 2018 | 87.50 | 87.52 | 87.49 | 87.51 | 1,365,197 | +0.02(+0.02%) |
Feb 23, 2018 | 87.47 | 87.51 | 87.46 | 87.49 | 3,392,867 | +0.02(+0.02%) |
Feb 22, 2018 | 87.46 | 87.49 | 87.46 | 87.47 | 515,208 | +0.02(+0.02%) |
Feb 21, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 902,144 | +0.00(+0.00%) |
Feb 20, 2018 | 87.45 | 87.48 | 87.44 | 87.46 | 718,469 | +0.00(+0.00%) |
Feb 16, 2018 | 87.46 | 87.46 | 87.46 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 87.45 | 87.46 | 87.44 | 87.44 | 1,113,154 | -0.03(-0.03%) |
Feb 14, 2018 | 87.49 | 87.49 | 87.45 | 87.46 | 809,477 | -0.03(-0.04%) |
Feb 13, 2018 | 87.49 | 87.50 | 87.46 | 87.50 | 2,949,998 | +0.00(+0.00%) |
Feb 12, 2018 | 87.48 | 87.50 | 87.47 | 87.50 | 1,371,919 | -0.01(-0.01%) |
Feb 09, 2018 | 87.45 | 87.51 | 87.45 | 87.51 | 1,993,709 | +0.05(+0.06%) |
Feb 08, 2018 | 87.46 | 87.48 | 87.45 | 87.46 | 968,447 | -0.02(-0.02%) |
Feb 07, 2018 | 87.46 | 87.47 | 87.45 | 87.47 | 1,360,030 | +0.02(+0.02%) |
Feb 06, 2018 | 87.46 | 87.47 | 87.46 | 87.46 | 2,462,901 | -0.03(-0.04%) |
Feb 05, 2018 | 87.50 | 87.51 | 87.48 | 87.49 | 1,279,119 | +0.02(+0.02%) |
Feb 02, 2018 | 87.46 | 87.47 | 87.46 | 87.47 | 1,116,665 | +0.02(+0.02%) |