Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 88.06 | 88.07 | 88.04 | 88.05 | 1,257,535 | +0.00(+0.00%) |
Jun 28, 2018 | 88.06 | 88.06 | 88.04 | 88.05 | 715,455 | -0.02(-0.02%) |
Jun 27, 2018 | 88.04 | 88.07 | 88.04 | 88.07 | 625,361 | +0.02(+0.02%) |
Jun 26, 2018 | 88.05 | 88.05 | 88.03 | 88.05 | 439,573 | -0.01(-0.01%) |
Jun 25, 2018 | 88.05 | 88.06 | 88.03 | 88.06 | 815,828 | +0.03(+0.03%) |
Jun 22, 2018 | 88.03 | 88.04 | 88.02 | 88.03 | 731,431 | +0.02(+0.02%) |
Jun 21, 2018 | 88.01 | 88.04 | 88.00 | 88.01 | 787,840 | +0.00(+0.00%) |
Jun 20, 2018 | 88.01 | 88.02 | 88.00 | 88.01 | 837,427 | +0.00(+0.00%) |
Jun 19, 2018 | 88.03 | 88.03 | 88.00 | 88.01 | 704,928 | +0.01(+0.01%) |
Jun 18, 2018 | 88.00 | 88.02 | 87.99 | 88.00 | 730,634 | +0.02(+0.02%) |
Jun 15, 2018 | 88.00 | 88.00 | 87.99 | 594,388 | -0.01(-0.01%) | |
Jun 14, 2018 | 87.98 | 88.00 | 87.97 | 88.00 | 595,601 | +0.03(+0.03%) |
Jun 13, 2018 | 87.96 | 87.99 | 87.96 | 87.97 | 559,602 | +0.01(+0.01%) |
Jun 12, 2018 | 87.99 | 87.99 | 87.96 | 87.96 | 1,910,216 | -0.02(-0.02%) |
Jun 11, 2018 | 87.98 | 87.99 | 87.96 | 87.98 | 619,832 | +0.00(+0.00%) |
Jun 08, 2018 | 87.98 | 87.98 | 87.95 | 87.98 | 586,314 | +0.00(+0.00%) |
Jun 07, 2018 | 87.95 | 87.99 | 87.94 | 87.98 | 653,166 | +0.03(+0.03%) |
Jun 06, 2018 | 87.94 | 87.95 | 648,764 | -0.01(-0.01%) | ||
Jun 05, 2018 | 87.95 | 87.98 | 87.94 | 87.96 | 1,774,159 | +0.01(+0.01%) |
Jun 04, 2018 | 87.95 | 87.97 | 87.94 | 87.95 | 604,363 | -0.01(-0.01%) |
Jun 01, 2018 | 87.95 | 87.96 | 87.94 | 87.96 | 1,061,162 | +0.00(+0.00%) |
May 31, 2018 | 87.96 | 87.97 | 87.94 | 87.96 | 1,120,397 | -0.02(-0.02%) |
May 30, 2018 | 87.97 | 87.99 | 87.96 | 87.97 | 940,145 | -0.02(-0.02%) |
May 29, 2018 | 87.95 | 88.00 | 87.95 | 87.99 | 956,822 | +0.05(+0.06%) |
May 25, 2018 | 87.94 | 87.94 | 87.94 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 87.90 | 87.91 | 87.90 | 87.91 | 600,681 | +0.02(+0.02%) |
May 23, 2018 | 87.90 | 87.90 | 87.87 | 87.90 | 1,761,074 | +0.00(+0.00%) |
May 22, 2018 | 87.88 | 87.90 | 87.87 | 87.90 | 845,509 | +0.02(+0.02%) |
May 21, 2018 | 87.89 | 87.89 | 87.86 | 87.88 | 692,195 | +0.01(+0.01%) |
May 18, 2018 | 87.87 | 87.88 | 87.86 | 87.87 | 767,411 | +0.02(+0.02%) |
May 17, 2018 | 87.83 | 87.86 | 87.83 | 87.85 | 981,241 | +0.03(+0.03%) |
May 16, 2018 | 87.82 | 87.85 | 87.82 | 87.83 | 1,903,454 | +0.01(+0.01%) |
May 15, 2018 | 87.84 | 87.84 | 87.80 | 87.82 | 954,040 | -0.03(-0.03%) |
May 14, 2018 | 87.84 | 87.84 | 87.84 | 87.84 | 520,126 | +0.02(+0.02%) |
May 11, 2018 | 87.84 | 87.84 | 87.82 | 87.83 | 593,212 | +0.00(+0.00%) |
May 10, 2018 | 87.83 | 87.83 | 87.81 | 87.83 | 673,740 | +0.03(+0.03%) |
May 09, 2018 | 87.81 | 87.81 | 87.79 | 87.80 | 592,016 | -0.01(-0.01%) |
May 08, 2018 | 87.81 | 87.81 | 87.79 | 87.81 | 650,427 | +0.01(+0.01%) |
May 07, 2018 | 87.80 | 87.81 | 87.78 | 87.80 | 566,258 | +0.02(+0.02%) |
May 04, 2018 | 87.78 | 87.79 | 87.78 | 87.78 | 478,006 | +0.01(+0.01%) |
May 03, 2018 | 87.79 | 87.80 | 87.77 | 87.78 | 940,716 | +0.00(+0.00%) |
May 02, 2018 | 87.78 | 87.78 | 87.75 | 87.78 | 589,444 | +0.01(+0.01%) |
May 01, 2018 | 87.78 | 87.78 | 87.75 | 87.77 | 832,054 | -0.00(-0.00%) |
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%) |