Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.96 | 87.98 | 87.94 | 87.96 | 1,120,379 | -0.02(-0.02%) |
May 30, 2018 | 87.98 | 87.99 | 87.96 | 87.98 | 940,130 | -0.02(-0.02%) |
May 29, 2018 | 87.95 | 88.00 | 87.95 | 87.99 | 956,806 | +0.05(+0.06%) |
May 25, 2018 | 87.94 | 87.94 | 87.94 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 87.90 | 87.92 | 87.90 | 87.92 | 600,671 | +0.02(+0.02%) |
May 23, 2018 | 87.90 | 87.90 | 87.87 | 87.90 | 1,761,044 | +0.00(+0.00%) |
May 22, 2018 | 87.88 | 87.90 | 87.87 | 87.90 | 845,495 | +0.02(+0.02%) |
May 21, 2018 | 87.89 | 87.89 | 87.86 | 87.88 | 692,183 | +0.01(+0.01%) |
May 18, 2018 | 87.87 | 87.88 | 87.86 | 87.87 | 767,399 | +0.02(+0.02%) |
May 17, 2018 | 87.83 | 87.86 | 87.83 | 87.85 | 981,224 | +0.03(+0.03%) |
May 16, 2018 | 87.82 | 87.85 | 87.82 | 87.83 | 1,903,423 | +0.01(+0.01%) |
May 15, 2018 | 87.85 | 87.85 | 87.80 | 87.82 | 954,024 | -0.03(-0.03%) |
May 14, 2018 | 87.84 | 87.85 | 87.84 | 87.85 | 520,118 | +0.02(+0.02%) |
May 11, 2018 | 87.85 | 87.85 | 87.82 | 87.83 | 593,202 | +0.00(+0.00%) |
May 10, 2018 | 87.83 | 87.83 | 87.81 | 87.83 | 673,729 | +0.03(+0.03%) |
May 09, 2018 | 87.81 | 87.81 | 87.80 | 87.80 | 592,006 | -0.01(-0.01%) |
May 08, 2018 | 87.81 | 87.81 | 87.79 | 87.81 | 650,416 | +0.01(+0.01%) |
May 07, 2018 | 87.80 | 87.81 | 87.79 | 87.80 | 566,248 | +0.02(+0.02%) |
May 04, 2018 | 87.78 | 87.79 | 87.78 | 87.79 | 477,998 | +0.01(+0.01%) |
May 03, 2018 | 87.79 | 87.80 | 87.77 | 87.78 | 940,700 | +0.00(+0.00%) |
May 02, 2018 | 87.78 | 87.79 | 87.75 | 87.78 | 589,434 | +0.01(+0.01%) |
May 01, 2018 | 87.78 | 87.78 | 87.75 | 87.77 | 832,040 | -0.00(-0.00%) |
Apr 30, 2018 | 87.76 | 87.77 | 87.75 | 87.77 | 1,611,505 | +0.02(+0.02%) |
Apr 27, 2018 | 87.75 | 87.75 | 87.74 | 87.75 | 508,957 | +0.02(+0.02%) |
Apr 26, 2018 | 87.73 | 87.75 | 87.72 | 87.74 | 646,831 | +0.01(+0.01%) |
Apr 25, 2018 | 87.70 | 87.73 | 87.70 | 87.73 | 996,282 | +0.01(+0.01%) |
Apr 24, 2018 | 87.69 | 87.72 | 87.69 | 87.72 | 816,963 | +0.03(+0.04%) |
Apr 23, 2018 | 87.71 | 87.71 | 87.68 | 87.69 | 516,447 | -0.01(-0.01%) |
Apr 20, 2018 | 87.70 | 87.71 | 87.69 | 87.69 | 614,821 | -0.01(-0.01%) |
Apr 19, 2018 | 87.69 | 87.71 | 87.68 | 87.70 | 1,529,833 | +0.02(+0.02%) |
Apr 18, 2018 | 87.70 | 87.70 | 87.68 | 87.69 | 874,036 | -0.02(-0.02%) |
Apr 17, 2018 | 87.70 | 87.71 | 87.69 | 87.70 | 2,268,405 | +0.00(+0.00%) |
Apr 16, 2018 | 87.67 | 87.70 | 87.67 | 87.70 | 1,140,781 | +0.03(+0.04%) |
Apr 13, 2018 | 87.66 | 87.69 | 87.66 | 87.67 | 1,350,694 | +0.01(+0.01%) |
Apr 12, 2018 | 87.64 | 87.66 | 87.63 | 87.66 | 827,749 | +0.01(+0.01%) |
Apr 11, 2018 | 87.67 | 87.68 | 87.65 | 87.65 | 675,986 | -0.01(-0.01%) |
Apr 10, 2018 | 87.67 | 87.68 | 87.63 | 87.66 | 954,933 | +0.01(+0.01%) |
Apr 09, 2018 | 87.64 | 87.67 | 87.63 | 87.65 | 1,225,936 | -0.01(-0.01%) |
Apr 06, 2018 | 87.63 | 87.67 | 87.63 | 87.66 | 1,724,382 | +0.03(+0.03%) |
Apr 05, 2018 | 87.64 | 87.65 | 87.62 | 87.63 | 828,392 | -0.01(-0.01%) |
Apr 04, 2018 | 87.63 | 87.64 | 87.62 | 87.64 | 2,793,193 | +0.03(+0.04%) |
Apr 03, 2018 | 87.63 | 87.63 | 87.61 | 87.61 | 1,077,287 | -0.03(-0.03%) |
Apr 02, 2018 | 87.60 | 87.63 | 87.59 | 87.63 | 2,406,603 | +0.05(+0.06%) |
Mar 29, 2018 | 87.58 | 87.58 | 87.58 | 0 | -0.02(-0.02%) | |
Mar 28, 2018 | 87.57 | 87.61 | 87.57 | 87.60 | 2,245,671 | +0.00(+0.00%) |
Mar 27, 2018 | 87.56 | 87.60 | 87.56 | 87.60 | 1,276,618 | +0.03(+0.03%) |
Mar 26, 2018 | 87.58 | 87.59 | 87.56 | 87.57 | 837,010 | +0.02(+0.02%) |
Mar 23, 2018 | 87.57 | 87.57 | 87.55 | 87.56 | 578,885 | -0.02(-0.02%) |
Mar 22, 2018 | 87.55 | 87.57 | 87.55 | 87.57 | 577,406 | +0.02(+0.02%) |
Mar 21, 2018 | 87.53 | 87.56 | 87.50 | 87.56 | 608,170 | +0.04(+0.05%) |
Mar 20, 2018 | 87.56 | 87.56 | 87.51 | 87.51 | 562,733 | -0.04(-0.05%) |
Mar 19, 2018 | 87.56 | 87.56 | 87.54 | 87.56 | 462,855 | +0.01(+0.01%) |
Mar 16, 2018 | 87.56 | 87.56 | 87.54 | 87.55 | 396,971 | +0.00(+0.00%) |
Mar 15, 2018 | 87.57 | 87.57 | 87.54 | 87.55 | 598,021 | -0.02(-0.02%) |
Mar 14, 2018 | 87.56 | 87.57 | 87.55 | 87.56 | 382,002 | +0.00(+0.00%) |
Mar 13, 2018 | 87.56 | 87.56 | 87.55 | 87.56 | 473,754 | +0.01(+0.01%) |
Mar 12, 2018 | 87.56 | 87.56 | 87.54 | 87.56 | 498,520 | +0.00(+0.00%) |
Mar 09, 2018 | 87.56 | 87.56 | 87.53 | 87.56 | 465,704 | +0.00(+0.00%) |
Mar 08, 2018 | 87.54 | 87.56 | 87.51 | 87.56 | 628,404 | +0.03(+0.04%) |
Mar 07, 2018 | 87.54 | 87.52 | 651,213 | +0.00(+0.00%) | ||
Mar 06, 2018 | 87.50 | 87.53 | 87.50 | 87.52 | 626,223 | +0.03(+0.03%) |
Mar 05, 2018 | 87.55 | 87.55 | 87.50 | 87.50 | 3,992,506 | -0.03(-0.03%) |
Mar 02, 2018 | 87.55 | 87.55 | 87.50 | 87.52 | 685,332 | -0.03(-0.03%) |