Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 84.34 | 84.41 | 81.80 | 82.33 | 734,070 | +0.73(+0.89%) |
May 30, 2017 | 82.37 | 82.84 | 81.30 | 81.60 | 124,010 | -1.19(-1.44%) |
May 26, 2017 | 83.60 | 83.88 | 82.69 | 82.79 | 155,698 | -1.21(-1.44%) |
May 25, 2017 | 83.48 | 84.36 | 83.47 | 84.00 | 113,217 | +0.18(+0.21%) |
May 24, 2017 | 84.27 | 84.37 | 82.91 | 83.82 | 180,223 | -1.04(-1.23%) |
May 23, 2017 | 85.57 | 85.80 | 84.24 | 84.86 | 171,656 | -0.95(-1.11%) |
May 22, 2017 | 85.71 | 85.88 | 84.96 | 85.81 | 113,089 | +0.43(+0.50%) |
May 19, 2017 | 86.55 | 86.99 | 85.33 | 85.38 | 195,821 | +0.19(+0.22%) |
May 18, 2017 | 83.44 | 85.42 | 83.26 | 85.19 | 205,029 | -0.89(-1.03%) |
May 17, 2017 | 87.95 | 88.00 | 86.01 | 86.08 | 94,041 | -2.90(-3.26%) |
May 16, 2017 | 89.50 | 90.00 | 88.50 | 88.98 | 374,823 | +1.31(+1.49%) |
May 15, 2017 | 87.66 | 87.85 | 87.32 | 87.67 | 203,374 | +1.72(+2.00%) |
May 12, 2017 | 85.70 | 86.56 | 85.61 | 85.95 | 130,847 | -0.17(-0.20%) |
May 11, 2017 | 87.14 | 87.19 | 86.03 | 86.12 | 139,836 | -0.86(-0.99%) |
May 10, 2017 | 87.15 | 87.41 | 86.62 | 86.98 | 90,746 | -0.14(-0.16%) |
May 09, 2017 | 87.46 | 87.54 | 86.70 | 87.12 | 129,254 | +0.20(+0.23%) |
May 08, 2017 | 87.63 | 87.69 | 86.85 | 86.92 | 103,454 | -0.75(-0.86%) |
May 05, 2017 | 88.43 | 88.43 | 87.31 | 87.67 | 178,705 | +0.02(+0.02%) |
May 04, 2017 | 87.95 | 88.44 | 87.38 | 87.65 | 244,326 | +1.79(+2.08%) |
May 03, 2017 | 87.36 | 87.37 | 85.03 | 85.86 | 191,575 | -2.82(-3.18%) |
May 02, 2017 | 90.87 | 90.93 | 88.55 | 88.68 | 785,313 | +1.52(+1.74%) |
May 01, 2017 | 87.24 | 87.51 | 86.75 | 87.16 | 84,564 | +0.30(+0.35%) |
Apr 28, 2017 | 87.15 | 87.90 | 86.53 | 86.86 | 140,986 | +0.87(+1.01%) |
Apr 27, 2017 | 86.58 | 87.47 | 85.93 | 85.99 | 220,640 | -0.15(-0.17%) |
Apr 26, 2017 | 86.11 | 86.39 | 85.69 | 86.14 | 318,431 | +0.31(+0.36%) |
Apr 25, 2017 | 86.50 | 86.95 | 85.75 | 85.83 | 357,921 | +0.66(+0.77%) |
Apr 24, 2017 | 86.76 | 87.17 | 85.10 | 85.17 | 702,925 | -0.67(-0.78%) |
Apr 21, 2017 | 88.51 | 88.75 | 85.72 | 85.84 | 289,491 | -3.25(-3.65%) |
Apr 20, 2017 | 90.37 | 90.70 | 88.94 | 89.09 | 283,306 | -0.37(-0.41%) |
Apr 19, 2017 | 89.88 | 90.35 | 89.30 | 89.46 | 418,502 | +0.15(+0.17%) |
Apr 18, 2017 | 91.72 | 91.72 | 86.82 | 89.31 | 1,762,512 | -3.09(-3.34%) |
Apr 17, 2017 | 90.80 | 94.88 | 90.50 | 92.40 | 276,243 | +2.44(+2.71%) |
Apr 13, 2017 | 89.63 | 90.44 | 89.48 | 89.96 | 53,761 | -0.07(-0.08%) |
Apr 12, 2017 | 89.55 | 90.16 | 89.52 | 90.03 | 82,095 | +0.81(+0.91%) |
Apr 11, 2017 | 90.17 | 90.17 | 88.60 | 89.22 | 91,546 | +1.04(+1.18%) |
Apr 10, 2017 | 89.82 | 89.85 | 87.95 | 88.18 | 114,900 | +0.06(+0.07%) |
Apr 07, 2017 | 88.64 | 88.81 | 87.80 | 88.12 | 115,208 | -1.85(-2.06%) |
Apr 06, 2017 | 89.99 | 90.50 | 89.47 | 89.97 | 76,576 | +2.83(+3.25%) |
Apr 05, 2017 | 87.96 | 88.21 | 86.87 | 87.14 | 70,721 | -0.53(-0.60%) |
Apr 04, 2017 | 88.34 | 88.50 | 87.13 | 87.67 | 145,436 | +1.27(+1.47%) |
Apr 03, 2017 | 87.19 | 87.28 | 86.22 | 86.40 | 61,609 | +0.21(+0.24%) |
Mar 31, 2017 | 87.36 | 87.36 | 86.19 | 86.19 | 139,408 | +0.21(+0.24%) |
Mar 30, 2017 | 87.41 | 87.46 | 85.66 | 85.98 | 135,656 | +0.12(+0.14%) |
Mar 29, 2017 | 85.13 | 87.74 | 85.00 | 85.86 | 122,758 | +1.23(+1.45%) |
Mar 28, 2017 | 86.42 | 86.43 | 84.22 | 84.63 | 84,733 | +1.08(+1.29%) |
Mar 27, 2017 | 82.26 | 83.67 | 82.26 | 83.55 | 38,349 | +1.18(+1.43%) |
Mar 24, 2017 | 81.87 | 82.55 | 81.54 | 82.37 | 53,076 | +1.73(+2.15%) |
Mar 23, 2017 | 81.47 | 81.47 | 80.32 | 80.64 | 67,290 | -1.46(-1.78%) |
Mar 22, 2017 | 82.32 | 82.67 | 81.59 | 82.10 | 169,150 | +2.11(+2.64%) |
Mar 21, 2017 | 82.45 | 82.56 | 79.76 | 79.99 | 103,387 | -2.15(-2.62%) |
Mar 20, 2017 | 82.30 | 82.61 | 81.93 | 82.14 | 87,926 | +0.28(+0.34%) |
Mar 17, 2017 | 81.01 | 82.14 | 80.90 | 81.86 | 71,974 | +1.25(+1.55%) |
Mar 16, 2017 | 81.02 | 81.12 | 80.31 | 80.61 | 73,574 | +0.39(+0.49%) |
Mar 15, 2017 | 78.82 | 80.40 | 78.82 | 80.22 | 63,338 | +1.97(+2.52%) |
Mar 14, 2017 | 77.83 | 78.79 | 77.75 | 78.25 | 48,317 | +0.19(+0.24%) |
Mar 13, 2017 | 77.97 | 78.26 | 77.48 | 78.06 | 55,128 | +0.28(+0.36%) |
Mar 10, 2017 | 76.85 | 77.93 | 76.61 | 77.78 | 86,471 | +2.93(+3.91%) |
Mar 09, 2017 | 74.25 | 75.17 | 74.17 | 74.85 | 85,293 | +0.97(+1.31%) |
Mar 08, 2017 | 73.16 | 74.49 | 73.00 | 73.88 | 135,296 | +1.14(+1.57%) |
Mar 07, 2017 | 72.68 | 73.51 | 72.48 | 72.74 | 71,098 | -0.66(-0.90%) |
Mar 06, 2017 | 72.81 | 73.67 | 72.21 | 73.40 | 66,357 | +0.08(+0.11%) |
Mar 03, 2017 | 72.17 | 73.43 | 71.93 | 73.32 | 137,126 | +1.21(+1.68%) |
Mar 02, 2017 | 71.52 | 73.07 | 71.41 | 72.11 | 264,798 | +0.33(+0.46%) |