Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.41 | 88.43 | 88.28 | 88.34 | 79,700 | -0.02(-0.02%) |
Jun 27, 2019 | 88.30 | 88.44 | 88.27 | 88.36 | 32,140 | +0.05(+0.06%) |
Jun 26, 2019 | 88.47 | 88.50 | 88.31 | 88.31 | 35,098 | -0.53(-0.60%) |
Jun 25, 2019 | 88.99 | 89.14 | 88.68 | 88.84 | 30,989 | +0.13(+0.15%) |
Jun 24, 2019 | 88.64 | 88.76 | 88.58 | 88.71 | 45,539 | +0.02(+0.02%) |
Jun 21, 2019 | 88.56 | 88.74 | 88.40 | 88.69 | 53,500 | -0.03(-0.03%) |
Jun 20, 2019 | 88.45 | 88.85 | 88.41 | 88.72 | 130,286 | +0.63(+0.72%) |
Jun 19, 2019 | 87.81 | 88.26 | 87.81 | 88.09 | 113,031 | +0.22(+0.25%) |
Jun 18, 2019 | 88.00 | 88.15 | 87.66 | 87.87 | 255,464 | +0.13(+0.15%) |
Jun 17, 2019 | 87.80 | 87.80 | 87.66 | 87.74 | 37,917 | -0.08(-0.09%) |
Jun 14, 2019 | 87.88 | 87.97 | 87.73 | 87.82 | 194,700 | -0.08(-0.09%) |
Jun 13, 2019 | 87.87 | 88.00 | 87.80 | 87.90 | 76,636 | +0.11(+0.13%) |
Jun 12, 2019 | 87.82 | 87.93 | 87.78 | 87.79 | 29,985 | -0.03(-0.03%) |
Jun 11, 2019 | 87.66 | 87.86 | 87.66 | 87.82 | 18,530 | -0.04(-0.05%) |
Jun 10, 2019 | 87.86 | 87.97 | 87.73 | 87.86 | 35,687 | -0.21(-0.24%) |
Jun 07, 2019 | 88.16 | 88.28 | 88.03 | 88.07 | 137,200 | +0.27(+0.31%) |
Jun 06, 2019 | 88.11 | 88.18 | 87.80 | 87.80 | 68,474 | -0.12(-0.14%) |
Jun 05, 2019 | 88.09 | 88.26 | 87.86 | 87.92 | 667,491 | -0.22(-0.24%) |
Jun 04, 2019 | 88.06 | 88.21 | 87.92 | 88.14 | 172,819 | -0.10(-0.12%) |
Jun 03, 2019 | 87.92 | 88.30 | 87.87 | 88.24 | 233,248 | +0.29(+0.33%) |
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%) |