Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.14 | 93.70 | 91.14 | 93.10 | 237,079 | +1.66(+1.81%) |
May 30, 2017 | 89.92 | 92.88 | 89.53 | 91.44 | 80,040 | +0.72(+0.80%) |
May 26, 2017 | 91.48 | 92.58 | 90.72 | 90.72 | 56,546 | -0.86(-0.93%) |
May 25, 2017 | 91.71 | 92.44 | 90.66 | 91.57 | 71,086 | +0.39(+0.43%) |
May 24, 2017 | 94.08 | 95.09 | 91.18 | 91.18 | 145,013 | -3.05(-3.23%) |
May 23, 2017 | 93.14 | 95.71 | 92.31 | 94.23 | 325,692 | -3.86(-3.94%) |
May 22, 2017 | 99.97 | 101.14 | 97.02 | 98.09 | 54,938 | -1.71(-1.72%) |
May 19, 2017 | 100.15 | 101.73 | 99.29 | 99.80 | 72,111 | -0.18(-0.18%) |
May 18, 2017 | 98.61 | 100.64 | 94.09 | 99.98 | 165,712 | +2.13(+2.18%) |
May 17, 2017 | 100.26 | 100.26 | 97.50 | 97.85 | 66,490 | -3.34(-3.30%) |
May 16, 2017 | 101.73 | 101.73 | 99.42 | 101.19 | 60,711 | -0.68(-0.67%) |
May 15, 2017 | 100.61 | 102.44 | 100.04 | 101.87 | 52,253 | +1.19(+1.18%) |
May 12, 2017 | 101.91 | 102.81 | 100.67 | 100.68 | 33,325 | -1.36(-1.34%) |
May 11, 2017 | 100.17 | 102.84 | 99.60 | 102.05 | 95,128 | +1.88(+1.87%) |
May 10, 2017 | 100.00 | 101.05 | 98.33 | 100.17 | 79,637 | +0.34(+0.34%) |
May 09, 2017 | 98.87 | 100.74 | 98.87 | 99.83 | 90,837 | +1.02(+1.03%) |
May 08, 2017 | 99.53 | 99.53 | 98.35 | 98.81 | 47,702 | -1.45(-1.45%) |
May 05, 2017 | 99.73 | 100.61 | 98.83 | 100.26 | 63,510 | +0.74(+0.75%) |
May 04, 2017 | 100.96 | 101.01 | 99.45 | 99.51 | 41,368 | -1.55(-1.54%) |
May 03, 2017 | 102.61 | 102.61 | 99.57 | 101.07 | 80,407 | -1.24(-1.21%) |
May 02, 2017 | 102.49 | 103.38 | 101.88 | 102.31 | 52,481 | -0.10(-0.09%) |
May 01, 2017 | 102.30 | 103.23 | 101.50 | 102.40 | 100,316 | +0.36(+0.35%) |
Apr 28, 2017 | 101.66 | 103.32 | 101.16 | 102.05 | 74,064 | +0.31(+0.30%) |
Apr 27, 2017 | 102.18 | 103.74 | 101.30 | 101.74 | 77,048 | -1.22(-1.19%) |
Apr 26, 2017 | 99.56 | 104.53 | 99.56 | 102.96 | 130,352 | +3.22(+3.23%) |
Apr 25, 2017 | 101.58 | 101.58 | 99.41 | 99.74 | 60,870 | -1.07(-1.07%) |
Apr 24, 2017 | 101.10 | 101.10 | 99.19 | 100.81 | 71,537 | -0.11(-0.11%) |
Apr 21, 2017 | 102.16 | 102.16 | 100.76 | 100.93 | 17,873 | -0.91(-0.89%) |
Apr 20, 2017 | 101.61 | 102.35 | 100.47 | 101.84 | 44,760 | +0.36(+0.35%) |
Apr 19, 2017 | 101.95 | 102.27 | 100.68 | 101.48 | 78,814 | +0.14(+0.14%) |
Apr 18, 2017 | 101.70 | 102.04 | 100.74 | 101.34 | 37,800 | -1.04(-1.02%) |
Apr 17, 2017 | 102.33 | 103.53 | 101.41 | 102.38 | 44,207 | -0.05(-0.05%) |
Apr 13, 2017 | 103.61 | 103.61 | 101.44 | 102.43 | 71,827 | -0.86(-0.84%) |
Apr 12, 2017 | 103.00 | 104.10 | 102.26 | 103.30 | 92,765 | +0.35(+0.34%) |
Apr 11, 2017 | 102.18 | 104.94 | 102.02 | 102.94 | 119,615 | +0.56(+0.55%) |
Apr 10, 2017 | 102.28 | 104.35 | 101.65 | 102.39 | 90,688 | +0.19(+0.19%) |
Apr 07, 2017 | 101.78 | 103.81 | 100.96 | 102.19 | 90,633 | +0.33(+0.33%) |
Apr 06, 2017 | 100.90 | 105.32 | 100.90 | 101.86 | 78,026 | +0.75(+0.74%) |
Apr 05, 2017 | 101.52 | 102.94 | 100.96 | 101.11 | 79,541 | -0.14(-0.14%) |
Apr 04, 2017 | 101.38 | 103.62 | 100.61 | 101.25 | 45,794 | -0.38(-0.37%) |
Apr 03, 2017 | 101.57 | 104.26 | 99.70 | 101.63 | 132,955 | -0.22(-0.21%) |
Mar 31, 2017 | 104.54 | 104.80 | 101.18 | 101.84 | 139,884 | -3.26(-3.10%) |
Mar 30, 2017 | 107.20 | 108.45 | 104.67 | 105.10 | 136,817 | -2.66(-2.46%) |
Mar 29, 2017 | 104.64 | 108.74 | 104.64 | 107.76 | 137,459 | +2.86(+2.72%) |
Mar 28, 2017 | 102.62 | 107.96 | 102.62 | 104.90 | 95,230 | +1.83(+1.78%) |
Mar 27, 2017 | 101.28 | 104.69 | 101.28 | 103.07 | 56,027 | +0.92(+0.90%) |
Mar 24, 2017 | 102.17 | 104.23 | 102.10 | 102.15 | 50,429 | +0.15(+0.15%) |
Mar 23, 2017 | 100.43 | 105.94 | 100.07 | 102.00 | 184,284 | +1.71(+1.71%) |
Mar 22, 2017 | 99.41 | 100.41 | 98.47 | 100.29 | 48,848 | +1.36(+1.38%) |
Mar 21, 2017 | 99.08 | 100.42 | 98.39 | 98.93 | 83,432 | -0.15(-0.15%) |
Mar 20, 2017 | 98.14 | 99.53 | 97.94 | 99.08 | 40,659 | +1.25(+1.28%) |
Mar 17, 2017 | 98.72 | 99.31 | 97.03 | 97.83 | 89,694 | -0.89(-0.90%) |
Mar 16, 2017 | 100.09 | 100.72 | 98.05 | 98.72 | 44,270 | -1.39(-1.39%) |
Mar 15, 2017 | 97.92 | 101.29 | 97.92 | 100.11 | 93,622 | +1.80(+1.83%) |
Mar 14, 2017 | 99.22 | 101.74 | 98.29 | 98.31 | 221,260 | -1.65(-1.65%) |
Mar 13, 2017 | 99.57 | 102.43 | 99.03 | 99.96 | 228,378 | +0.38(+0.39%) |
Mar 10, 2017 | 99.39 | 100.09 | 98.79 | 99.57 | 38,109 | +0.72(+0.73%) |
Mar 09, 2017 | 98.59 | 99.92 | 98.54 | 98.85 | 43,058 | -0.25(-0.26%) |
Mar 08, 2017 | 103.40 | 103.40 | 97.82 | 99.10 | 67,510 | +1.54(+1.58%) |
Mar 07, 2017 | 97.68 | 98.32 | 96.41 | 97.57 | 141,668 | -0.42(-0.43%) |
Mar 06, 2017 | 100.26 | 100.43 | 96.99 | 97.98 | 129,876 | -2.62(-2.60%) |
Mar 03, 2017 | 100.58 | 103.04 | 98.33 | 100.61 | 158,640 | -0.52(-0.52%) |
Mar 02, 2017 | 105.67 | 105.67 | 100.46 | 101.13 | 121,107 | -4.53(-4.29%) |