Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.42 | 101.66 | 94.97 | 101.32 | 142,510 | +1.87(+1.88%) |
May 30, 2017 | 99.27 | 99.99 | 98.64 | 99.45 | 74,713 | -0.15(-0.15%) |
May 26, 2017 | 99.65 | 99.96 | 99.10 | 99.60 | 60,939 | -0.07(-0.07%) |
May 25, 2017 | 101.18 | 102.06 | 99.08 | 99.67 | 110,948 | -1.01(-1.00%) |
May 24, 2017 | 101.22 | 102.21 | 99.46 | 100.68 | 61,366 | -0.34(-0.34%) |
May 23, 2017 | 100.62 | 101.97 | 100.23 | 101.02 | 76,061 | +0.49(+0.49%) |
May 22, 2017 | 100.03 | 101.18 | 100.03 | 100.53 | 47,571 | +0.99(+0.99%) |
May 19, 2017 | 98.75 | 100.61 | 98.11 | 99.54 | 98,265 | +0.90(+0.91%) |
May 18, 2017 | 98.27 | 99.46 | 97.69 | 98.64 | 97,998 | +0.27(+0.27%) |
May 17, 2017 | 99.12 | 100.05 | 98.32 | 98.37 | 100,146 | -2.14(-2.13%) |
May 16, 2017 | 100.41 | 101.35 | 99.87 | 100.51 | 75,833 | +0.05(+0.05%) |
May 15, 2017 | 99.60 | 102.36 | 99.56 | 100.46 | 45,001 | +1.40(+1.41%) |
May 12, 2017 | 100.39 | 101.07 | 98.87 | 99.06 | 63,557 | -1.83(-1.81%) |
May 11, 2017 | 101.24 | 102.23 | 99.03 | 100.89 | 48,338 | -0.59(-0.58%) |
May 10, 2017 | 102.25 | 103.22 | 101.20 | 101.48 | 70,684 | -0.99(-0.97%) |
May 09, 2017 | 101.78 | 104.83 | 101.39 | 102.47 | 99,117 | +0.72(+0.71%) |
May 08, 2017 | 101.77 | 102.51 | 100.70 | 101.75 | 66,300 | -0.45(-0.44%) |
May 05, 2017 | 101.38 | 102.64 | 100.48 | 102.20 | 106,403 | +1.23(+1.22%) |
May 04, 2017 | 100.03 | 101.06 | 98.91 | 100.97 | 86,668 | +1.24(+1.24%) |
May 03, 2017 | 99.99 | 100.83 | 98.91 | 99.73 | 51,859 | -0.85(-0.85%) |
May 02, 2017 | 100.78 | 101.17 | 99.67 | 100.58 | 53,135 | +0.08(+0.08%) |
May 01, 2017 | 101.29 | 101.47 | 99.70 | 100.50 | 38,521 | +0.20(+0.20%) |
Apr 28, 2017 | 102.01 | 102.01 | 99.82 | 100.30 | 70,216 | -1.17(-1.15%) |
Apr 27, 2017 | 101.18 | 102.02 | 100.41 | 101.47 | 78,983 | +0.55(+0.54%) |
Apr 26, 2017 | 99.15 | 101.56 | 98.71 | 100.92 | 80,853 | +1.75(+1.76%) |
Apr 25, 2017 | 98.05 | 100.34 | 97.52 | 99.17 | 140,950 | +2.02(+2.08%) |
Apr 24, 2017 | 96.87 | 97.67 | 96.42 | 97.15 | 64,928 | +2.15(+2.26%) |
Apr 21, 2017 | 94.49 | 95.65 | 93.96 | 95.00 | 77,860 | +0.64(+0.68%) |
Apr 20, 2017 | 92.69 | 94.56 | 92.31 | 94.36 | 141,895 | +2.27(+2.46%) |
Apr 19, 2017 | 92.60 | 93.75 | 92.09 | 92.09 | 73,412 | -0.16(-0.17%) |
Apr 18, 2017 | 91.93 | 92.97 | 91.00 | 92.25 | 112,459 | -0.23(-0.25%) |
Apr 17, 2017 | 91.90 | 93.15 | 91.52 | 92.48 | 76,999 | +0.80(+0.87%) |
Apr 13, 2017 | 93.28 | 93.28 | 91.59 | 91.68 | 50,545 | -1.73(-1.85%) |
Apr 12, 2017 | 95.85 | 96.43 | 93.15 | 93.41 | 96,300 | -2.68(-2.79%) |
Apr 11, 2017 | 94.60 | 96.14 | 94.22 | 96.09 | 51,659 | +1.03(+1.08%) |
Apr 10, 2017 | 94.75 | 95.52 | 93.95 | 95.06 | 49,846 | +0.59(+0.62%) |
Apr 07, 2017 | 93.89 | 95.28 | 93.54 | 94.47 | 80,977 | +0.19(+0.20%) |
Apr 06, 2017 | 93.13 | 94.88 | 93.13 | 94.28 | 118,830 | +1.31(+1.41%) |
Apr 05, 2017 | 96.38 | 96.62 | 92.53 | 92.97 | 203,470 | -3.05(-3.18%) |
Apr 04, 2017 | 96.11 | 96.70 | 95.52 | 96.02 | 143,316 | -0.27(-0.28%) |
Apr 03, 2017 | 97.21 | 98.38 | 95.69 | 96.29 | 129,601 | -0.80(-0.82%) |
Mar 31, 2017 | 96.20 | 97.93 | 95.81 | 97.09 | 168,580 | +1.08(+1.12%) |
Mar 30, 2017 | 94.39 | 96.06 | 94.38 | 96.01 | 82,567 | +1.58(+1.67%) |
Mar 29, 2017 | 93.00 | 94.60 | 92.92 | 94.43 | 79,533 | +1.21(+1.30%) |
Mar 28, 2017 | 91.62 | 93.63 | 91.15 | 93.22 | 82,409 | +1.29(+1.40%) |
Mar 27, 2017 | 91.20 | 92.25 | 90.00 | 91.93 | 77,350 | -0.22(-0.24%) |
Mar 24, 2017 | 92.60 | 93.21 | 91.99 | 92.15 | 130,789 | -0.31(-0.34%) |
Mar 23, 2017 | 91.04 | 92.86 | 91.04 | 92.46 | 68,209 | +1.30(+1.43%) |
Mar 22, 2017 | 90.95 | 91.67 | 90.55 | 91.16 | 81,001 | +0.19(+0.21%) |
Mar 21, 2017 | 93.25 | 93.43 | 90.94 | 90.97 | 166,857 | -1.78(-1.92%) |
Mar 20, 2017 | 92.49 | 93.15 | 91.85 | 92.75 | 72,002 | +0.20(+0.22%) |
Mar 17, 2017 | 90.82 | 93.35 | 89.92 | 92.55 | 178,999 | +1.41(+1.55%) |
Mar 16, 2017 | 91.70 | 91.85 | 90.67 | 91.14 | 58,103 | -0.11(-0.12%) |
Mar 15, 2017 | 90.17 | 91.67 | 89.87 | 91.25 | 152,896 | +1.78(+1.99%) |
Mar 14, 2017 | 90.37 | 90.37 | 88.70 | 89.47 | 103,250 | -1.37(-1.51%) |
Mar 13, 2017 | 90.75 | 91.78 | 90.38 | 90.84 | 67,180 | -0.17(-0.19%) |
Mar 10, 2017 | 90.03 | 91.36 | 89.06 | 91.01 | 99,812 | +1.50(+1.68%) |
Mar 09, 2017 | 90.69 | 92.16 | 89.17 | 89.51 | 97,181 | -1.13(-1.25%) |
Mar 08, 2017 | 92.08 | 92.67 | 90.62 | 90.64 | 68,592 | -1.28(-1.39%) |
Mar 07, 2017 | 92.42 | 94.69 | 91.17 | 91.92 | 98,423 | -0.64(-0.69%) |
Mar 06, 2017 | 92.41 | 99.92 | 91.45 | 92.56 | 103,443 | -0.41(-0.44%) |
Mar 03, 2017 | 93.00 | 94.11 | 92.23 | 92.97 | 70,610 | +0.03(+0.03%) |
Mar 02, 2017 | 95.12 | 95.12 | 92.59 | 92.94 | 105,638 | -2.18(-2.29%) |