Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.58 | 87.95 | 87.52 | 87.95 | 308,300 | +0.97(+1.12%) |
May 30, 2019 | 86.86 | 87.02 | 86.68 | 86.98 | 66,152 | +0.12(+0.14%) |
May 29, 2019 | 87.14 | 87.23 | 86.85 | 86.86 | 145,932 | -0.26(-0.30%) |
May 28, 2019 | 87.10 | 87.13 | 86.93 | 87.12 | 45,187 | -0.07(-0.08%) |
May 24, 2019 | 86.95 | 87.19 | 86.90 | 87.19 | 58,800 | +0.28(+0.32%) |
May 23, 2019 | 86.60 | 87.03 | 86.60 | 86.91 | 200,104 | +0.52(+0.60%) |
May 22, 2019 | 86.35 | 86.45 | 86.31 | 86.39 | 101,320 | +0.19(+0.22%) |
May 21, 2019 | 86.22 | 86.23 | 86.13 | 86.20 | 167,811 | -0.45(-0.52%) |
May 20, 2019 | 86.71 | 86.80 | 86.61 | 86.65 | 189,243 | -0.01(-0.01%) |
May 17, 2019 | 86.93 | 86.94 | 86.50 | 86.66 | 72,200 | -0.13(-0.15%) |
May 16, 2019 | 86.84 | 86.86 | 86.69 | 86.79 | 88,081 | -0.19(-0.22%) |
May 15, 2019 | 87.22 | 87.22 | 86.93 | 86.98 | 90,047 | -0.04(-0.05%) |
May 14, 2019 | 86.99 | 87.02 | 86.86 | 87.02 | 217,474 | -0.14(-0.16%) |
May 13, 2019 | 87.39 | 87.41 | 87.13 | 87.16 | 177,692 | +0.46(+0.53%) |
May 10, 2019 | 86.91 | 87.04 | 86.61 | 86.70 | 112,100 | -0.14(-0.16%) |
May 09, 2019 | 86.79 | 87.05 | 86.73 | 86.84 | 182,104 | +0.25(+0.29%) |
May 08, 2019 | 86.52 | 86.66 | 86.47 | 86.59 | 225,411 | +0.15(+0.17%) |
May 07, 2019 | 86.18 | 86.49 | 86.17 | 86.44 | 119,408 | +0.52(+0.61%) |
May 06, 2019 | 85.97 | 86.03 | 85.90 | 85.92 | 251,951 | +0.13(+0.15%) |
May 03, 2019 | 85.57 | 85.81 | 85.57 | 85.79 | 226,100 | +0.33(+0.39%) |
May 02, 2019 | 85.48 | 85.58 | 85.43 | 85.46 | 17,087 | -0.06(-0.07%) |
May 01, 2019 | 85.60 | 85.86 | 85.41 | 85.52 | 116,985 | +0.00(+0.00%) |
Apr 30, 2019 | 85.51 | 85.68 | 85.51 | 85.52 | 49,772 | +0.17(+0.20%) |
Apr 29, 2019 | 85.25 | 85.37 | 85.20 | 85.35 | 37,030 | -0.04(-0.05%) |
Apr 26, 2019 | 85.39 | 85.55 | 85.37 | 85.39 | 44,100 | +0.00(+0.00%) |
Apr 25, 2019 | 85.28 | 85.61 | 85.28 | 85.39 | 184,839 | +0.44(+0.52%) |
Apr 24, 2019 | 85.24 | 85.35 | 84.81 | 84.95 | 213,482 | -0.30(-0.35%) |
Apr 23, 2019 | 85.12 | 85.28 | 85.12 | 85.25 | 22,891 | +0.09(+0.10%) |
Apr 22, 2019 | 85.14 | 85.18 | 85.14 | 85.16 | 117,787 | +0.01(+0.01%) |
Apr 18, 2019 | 85.13 | 85.23 | 85.12 | 85.15 | 112,100 | +0.10(+0.12%) |
Apr 17, 2019 | 85.13 | 85.17 | 85.03 | 85.05 | 99,227 | -0.08(-0.09%) |
Apr 16, 2019 | 85.14 | 85.18 | 85.12 | 85.13 | 23,801 | +0.00(+0.00%) |
Apr 15, 2019 | 85.13 | 85.15 | 85.09 | 85.13 | 35,931 | -0.01(-0.01%) |
Apr 12, 2019 | 85.18 | 85.23 | 85.07 | 85.14 | 31,500 | -0.26(-0.30%) |
Apr 11, 2019 | 85.69 | 85.69 | 85.40 | 85.40 | 26,087 | -0.51(-0.59%) |
Apr 10, 2019 | 85.81 | 86.02 | 85.81 | 85.91 | 76,784 | +0.09(+0.10%) |
Apr 09, 2019 | 85.87 | 85.92 | 85.79 | 85.82 | 33,203 | +0.28(+0.33%) |
Apr 08, 2019 | 85.64 | 85.67 | 85.50 | 85.54 | 15,339 | +0.16(+0.19%) |
Apr 05, 2019 | 85.37 | 85.41 | 85.32 | 85.38 | 64,500 | -0.10(-0.12%) |
Apr 04, 2019 | 85.51 | 85.53 | 85.42 | 85.48 | 29,060 | -0.08(-0.09%) |
Apr 03, 2019 | 85.58 | 85.64 | 85.52 | 85.56 | 121,429 | -0.04(-0.05%) |
Apr 02, 2019 | 85.65 | 85.71 | 85.58 | 85.60 | 43,760 | -0.03(-0.04%) |
Apr 01, 2019 | 85.98 | 85.99 | 85.57 | 85.63 | 188,388 | -0.48(-0.56%) |
Mar 29, 2019 | 86.09 | 86.19 | 85.96 | 86.11 | 65,800 | -0.13(-0.15%) |
Mar 28, 2019 | 86.22 | 86.28 | 86.07 | 86.24 | 32,631 | -0.10(-0.12%) |
Mar 27, 2019 | 86.32 | 86.47 | 86.30 | 86.34 | 85,316 | +0.09(+0.10%) |
Mar 26, 2019 | 86.34 | 86.38 | 86.19 | 86.25 | 28,811 | -0.46(-0.53%) |
Mar 25, 2019 | 86.70 | 86.90 | 86.60 | 86.71 | 53,103 | -0.08(-0.09%) |
Mar 22, 2019 | 86.54 | 86.90 | 86.48 | 86.79 | 204,200 | +0.70(+0.81%) |
Mar 21, 2019 | 86.26 | 86.26 | 85.96 | 86.09 | 34,184 | -0.17(-0.20%) |
Mar 20, 2019 | 85.51 | 86.27 | 85.50 | 86.26 | 111,984 | +0.65(+0.76%) |
Mar 19, 2019 | 85.55 | 85.70 | 85.55 | 85.61 | 20,781 | -0.04(-0.05%) |
Mar 18, 2019 | 85.48 | 85.68 | 85.45 | 85.65 | 35,227 | +0.10(+0.12%) |
Mar 15, 2019 | 85.44 | 85.58 | 85.44 | 85.55 | 19,600 | +0.21(+0.25%) |
Mar 14, 2019 | 85.44 | 85.52 | 85.32 | 85.34 | 85,835 | -0.52(-0.61%) |
Mar 13, 2019 | 85.64 | 85.90 | 85.64 | 85.86 | 32,687 | +0.11(+0.13%) |
Mar 12, 2019 | 85.87 | 85.87 | 85.67 | 85.75 | 102,084 | +0.03(+0.03%) |
Mar 11, 2019 | 85.86 | 85.88 | 85.70 | 85.72 | 88,370 | -0.08(-0.09%) |
Mar 08, 2019 | 86.05 | 86.05 | 85.80 | 85.80 | 56,800 | +0.37(+0.43%) |
Mar 07, 2019 | 85.43 | 85.59 | 85.40 | 85.43 | 177,021 | +0.09(+0.11%) |
Mar 06, 2019 | 85.33 | 85.43 | 85.26 | 85.34 | 2,182,005 | +0.14(+0.16%) |
Mar 05, 2019 | 85.18 | 85.31 | 85.05 | 85.20 | 162,981 | -0.17(-0.20%) |
Mar 04, 2019 | 85.21 | 85.43 | 85.18 | 85.37 | 162,073 | +0.18(+0.21%) |