Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.00 | 74.04 | 72.00 | 74.00 | 1,487 | +1.07(+1.47%) |
May 30, 2017 | 73.00 | 74.00 | 72.00 | 72.93 | 2,273 | -0.07(-0.10%) |
May 26, 2017 | 74.00 | 75.00 | 73.00 | 73.00 | 2,265 | -2.00(-2.67%) |
May 25, 2017 | 75.00 | 76.00 | 73.00 | 75.00 | 2,579 | +0.00(+0.00%) |
May 24, 2017 | 73.00 | 76.00 | 73.00 | 75.00 | 3,121 | +2.00(+2.74%) |
May 23, 2017 | 75.00 | 76.00 | 73.00 | 73.00 | 2,896 | -1.00(-1.35%) |
May 22, 2017 | 75.00 | 78.00 | 72.00 | 74.00 | 6,372 | -3.00(-3.90%) |
May 19, 2017 | 77.00 | 80.49 | 75.00 | 77.00 | 3,194 | -1.00(-1.28%) |
May 18, 2017 | 79.00 | 79.00 | 77.00 | 78.00 | 1,909 | +0.00(+0.00%) |
May 17, 2017 | 80.00 | 83.00 | 77.00 | 78.00 | 9,031 | -7.19(-8.44%) |
May 16, 2017 | 80.00 | 94.00 | 76.00 | 85.19 | 37,223 | +5.19(+6.49%) |
May 15, 2017 | 83.00 | 83.00 | 78.00 | 80.00 | 3,914 | -3.00(-3.61%) |
May 12, 2017 | 81.00 | 83.00 | 80.00 | 83.00 | 1,752 | +2.00(+2.47%) |
May 11, 2017 | 81.50 | 83.00 | 80.00 | 81.00 | 1,028 | -1.00(-1.22%) |
May 10, 2017 | 81.00 | 82.00 | 80.00 | 82.00 | 867 | +2.00(+2.50%) |
May 09, 2017 | 81.00 | 82.00 | 80.00 | 80.00 | 1,230 | +0.00(+0.00%) |
May 08, 2017 | 81.50 | 82.00 | 80.00 | 80.00 | 502 | -1.00(-1.23%) |
May 05, 2017 | 80.00 | 81.64 | 79.00 | 81.00 | 699 | +0.99(+1.24%) |
May 04, 2017 | 82.00 | 82.00 | 79.50 | 80.01 | 1,654 | -0.99(-1.22%) |
May 03, 2017 | 83.00 | 84.00 | 81.00 | 81.00 | 889 | -2.00(-2.41%) |
May 02, 2017 | 83.00 | 86.00 | 82.00 | 83.00 | 757 | +0.00(+0.00%) |
May 01, 2017 | 83.00 | 83.19 | 82.00 | 83.00 | 513 | -1.00(-1.19%) |
Apr 28, 2017 | 84.00 | 84.00 | 80.00 | 84.00 | 594 | -1.00(-1.18%) |
Apr 27, 2017 | 90.00 | 90.00 | 84.00 | 85.00 | 2,134 | +0.00(+0.00%) |
Apr 26, 2017 | 82.00 | 85.00 | 81.62 | 85.00 | 1,988 | +5.00(+6.25%) |
Apr 25, 2017 | 82.00 | 84.00 | 80.00 | 80.00 | 2,026 | -2.00(-2.44%) |
Apr 24, 2017 | 82.00 | 83.00 | 81.00 | 82.00 | 1,039 | +0.10(+0.12%) |
Apr 21, 2017 | 80.00 | 82.00 | 79.00 | 81.90 | 663 | +0.90(+1.11%) |
Apr 20, 2017 | 82.00 | 82.00 | 77.00 | 81.00 | 1,901 | +0.00(+0.00%) |
Apr 19, 2017 | 80.00 | 82.00 | 80.00 | 81.00 | 565 | +0.00(+0.00%) |
Apr 18, 2017 | 79.00 | 82.98 | 78.00 | 81.00 | 1,182 | +3.00(+3.85%) |
Apr 17, 2017 | 78.00 | 80.00 | 78.00 | 78.00 | 1,197 | +1.00(+1.30%) |
Apr 13, 2017 | 78.00 | 80.00 | 77.00 | 77.00 | 2,614 | -1.50(-1.91%) |
Apr 12, 2017 | 80.90 | 82.00 | 78.00 | 78.50 | 1,041 | -0.50(-0.63%) |
Apr 11, 2017 | 78.00 | 81.00 | 77.00 | 79.00 | 2,027 | +2.00(+2.60%) |
Apr 10, 2017 | 78.00 | 79.50 | 77.00 | 77.00 | 1,332 | -2.00(-2.53%) |
Apr 07, 2017 | 80.00 | 82.00 | 79.00 | 79.00 | 4,381 | -1.00(-1.25%) |
Apr 06, 2017 | 82.00 | 85.00 | 79.00 | 80.00 | 5,295 | -4.00(-4.76%) |
Apr 05, 2017 | 84.00 | 89.00 | 82.00 | 84.00 | 9,312 | -1.00(-1.18%) |
Apr 04, 2017 | 82.00 | 86.00 | 82.00 | 85.00 | 1,573 | +0.00(+0.00%) |
Apr 03, 2017 | 85.00 | 86.00 | 85.00 | 85.00 | 1,651 | -1.00(-1.16%) |
Mar 31, 2017 | 83.00 | 86.00 | 83.00 | 86.00 | 1,742 | +1.00(+1.18%) |
Mar 30, 2017 | 83.15 | 85.00 | 83.15 | 85.00 | 2,367 | +1.00(+1.19%) |
Mar 29, 2017 | 82.00 | 86.00 | 82.00 | 84.00 | 2,250 | +0.00(+0.00%) |
Mar 28, 2017 | 80.00 | 88.00 | 78.00 | 84.00 | 10,096 | -8.00(-8.70%) |
Mar 27, 2017 | 83.00 | 94.00 | 83.00 | 92.00 | 7,949 | +9.80(+11.92%) |
Mar 24, 2017 | 83.00 | 85.00 | 80.92 | 82.20 | 1,183 | -0.40(-0.48%) |
Mar 23, 2017 | 83.00 | 84.00 | 82.00 | 82.60 | 544 | +1.60(+1.98%) |
Mar 22, 2017 | 78.00 | 85.00 | 77.00 | 81.00 | 3,313 | +1.00(+1.25%) |
Mar 21, 2017 | 82.00 | 83.49 | 78.00 | 80.00 | 3,879 | -2.00(-2.44%) |
Mar 20, 2017 | 85.00 | 86.00 | 82.00 | 82.00 | 3,545 | -2.00(-2.38%) |
Mar 17, 2017 | 84.00 | 86.00 | 82.00 | 84.00 | 2,302 | +1.00(+1.20%) |
Mar 16, 2017 | 86.00 | 86.00 | 82.00 | 83.00 | 1,434 | -1.00(-1.19%) |
Mar 15, 2017 | 87.00 | 87.00 | 83.00 | 84.00 | 2,947 | -1.00(-1.18%) |
Mar 14, 2017 | 86.00 | 88.00 | 85.00 | 85.00 | 1,103 | -3.00(-3.41%) |
Mar 13, 2017 | 89.00 | 89.00 | 83.00 | 88.00 | 1,652 | +2.00(+2.33%) |
Mar 10, 2017 | 88.00 | 88.00 | 86.00 | 86.00 | 3,545 | -3.00(-3.37%) |
Mar 09, 2017 | 89.00 | 91.00 | 87.00 | 89.00 | 2,464 | +1.00(+1.14%) |
Mar 08, 2017 | 89.00 | 91.00 | 88.00 | 88.00 | 2,622 | -1.50(-1.68%) |
Mar 07, 2017 | 96.00 | 96.00 | 89.00 | 89.50 | 3,166 | -3.50(-3.76%) |
Mar 06, 2017 | 94.00 | 94.00 | 92.00 | 93.00 | 1,875 | +0.00(+0.00%) |
Mar 03, 2017 | 92.00 | 94.00 | 92.00 | 93.00 | 1,233 | -1.00(-1.06%) |
Mar 02, 2017 | 92.00 | 95.00 | 91.00 | 94.00 | 3,003 | -1.00(-1.05%) |