Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.85 | 107.48 | 105.23 | 107.33 | 618,546 | +0.53(+0.50%) |
May 30, 2017 | 106.90 | 107.94 | 105.98 | 106.80 | 624,622 | +0.24(+0.23%) |
May 26, 2017 | 106.51 | 107.09 | 104.58 | 106.56 | 618,360 | +0.10(+0.09%) |
May 25, 2017 | 107.87 | 108.06 | 106.08 | 106.47 | 774,677 | -0.63(-0.59%) |
May 24, 2017 | 107.92 | 108.16 | 106.85 | 107.09 | 457,854 | -0.48(-0.45%) |
May 23, 2017 | 107.33 | 107.58 | 104.34 | 107.58 | 981,051 | -0.10(-0.09%) |
May 22, 2017 | 107.43 | 110.13 | 107.00 | 107.67 | 767,819 | -1.64(-1.50%) |
May 19, 2017 | 107.48 | 111.01 | 107.29 | 109.32 | 712,162 | +2.61(+2.45%) |
May 18, 2017 | 104.77 | 108.25 | 103.32 | 106.71 | 616,993 | +0.48(+0.46%) |
May 17, 2017 | 109.32 | 109.95 | 106.08 | 106.22 | 645,859 | -5.22(-4.69%) |
May 16, 2017 | 112.22 | 112.70 | 110.19 | 111.44 | 541,892 | -0.10(-0.09%) |
May 15, 2017 | 112.17 | 113.38 | 110.77 | 111.54 | 519,548 | +0.34(+0.30%) |
May 12, 2017 | 110.96 | 111.64 | 110.14 | 111.20 | 525,465 | +0.24(+0.22%) |
May 11, 2017 | 110.86 | 111.20 | 109.56 | 110.96 | 735,328 | -0.53(-0.48%) |
May 10, 2017 | 110.96 | 111.83 | 109.75 | 111.49 | 493,827 | +1.16(+1.05%) |
May 09, 2017 | 111.30 | 111.98 | 109.08 | 110.33 | 647,830 | -0.92(-0.83%) |
May 08, 2017 | 116.47 | 116.47 | 110.62 | 111.25 | 1,112,366 | -5.46(-4.68%) |
May 05, 2017 | 116.14 | 119.61 | 114.74 | 116.72 | 1,439,315 | +7.91(+7.27%) |
May 04, 2017 | 109.43 | 109.81 | 107.60 | 108.80 | 944,905 | +0.10(+0.09%) |
May 03, 2017 | 109.24 | 109.76 | 107.60 | 108.71 | 616,798 | -1.35(-1.23%) |
May 02, 2017 | 110.64 | 111.07 | 109.50 | 110.06 | 717,850 | -0.77(-0.70%) |