Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 98.61 | 101.35 | 98.61 | 100.87 | 876,483 | +2.56(+2.60%) |
May 30, 2017 | 97.99 | 99.13 | 97.60 | 98.31 | 244,210 | -0.11(-0.11%) |
May 29, 2017 | 98.85 | 99.27 | 98.20 | 98.42 | 69,654 | -0.67(-0.68%) |
May 26, 2017 | 99.93 | 99.93 | 98.62 | 99.09 | 221,428 | +0.29(+0.29%) |
May 25, 2017 | 97.80 | 99.12 | 97.38 | 98.80 | 327,704 | +0.35(+0.36%) |
May 24, 2017 | 97.44 | 98.67 | 96.33 | 98.45 | 414,858 | +1.06(+1.09%) |
May 23, 2017 | 98.42 | 99.26 | 97.07 | 97.39 | 427,107 | -1.35(-1.37%) |
May 19, 2017 | 98.92 | 99.49 | 98.47 | 98.74 | 444,923 | +0.39(+0.40%) |
May 18, 2017 | 99.17 | 99.17 | 97.20 | 98.35 | 475,240 | -0.69(-0.70%) |
May 17, 2017 | 100.97 | 101.30 | 98.41 | 99.04 | 535,889 | -0.46(-0.46%) |
May 16, 2017 | 98.12 | 100.06 | 97.89 | 99.50 | 543,417 | +1.86(+1.90%) |
May 15, 2017 | 96.77 | 98.59 | 96.77 | 97.64 | 540,811 | +0.93(+0.96%) |
May 12, 2017 | 95.97 | 97.46 | 95.97 | 96.71 | 459,647 | +1.38(+1.45%) |
May 11, 2017 | 94.37 | 96.32 | 94.29 | 95.33 | 409,686 | +1.25(+1.33%) |
May 10, 2017 | 94.44 | 94.44 | 92.53 | 94.08 | 599,363 | +1.67(+1.81%) |
May 09, 2017 | 91.56 | 92.58 | 90.91 | 92.41 | 412,245 | +0.59(+0.64%) |
May 08, 2017 | 91.04 | 91.93 | 90.39 | 91.82 | 468,628 | +1.18(+1.30%) |
May 05, 2017 | 90.01 | 91.69 | 90.01 | 90.64 | 440,597 | +0.63(+0.70%) |
May 04, 2017 | 90.04 | 90.34 | 89.10 | 90.01 | 579,701 | -0.93(-1.02%) |
May 03, 2017 | 91.33 | 92.86 | 90.87 | 90.94 | 515,113 | -0.81(-0.88%) |
May 02, 2017 | 90.32 | 92.30 | 90.09 | 91.75 | 513,089 | +1.30(+1.44%) |
May 01, 2017 | 92.67 | 92.67 | 89.92 | 90.45 | 340,131 | -2.39(-2.57%) |
Apr 28, 2017 | 91.39 | 93.25 | 91.13 | 92.84 | 436,840 | +1.64(+1.80%) |
Apr 27, 2017 | 91.44 | 91.60 | 90.45 | 91.20 | 453,694 | -0.06(-0.07%) |
Apr 26, 2017 | 90.29 | 91.62 | 89.39 | 91.26 | 488,644 | +0.72(+0.80%) |
Apr 25, 2017 | 91.01 | 92.10 | 89.20 | 90.54 | 525,921 | -1.24(-1.35%) |
Apr 24, 2017 | 91.75 | 92.50 | 91.28 | 91.78 | 558,832 | -1.52(-1.63%) |
Apr 21, 2017 | 93.50 | 93.97 | 92.63 | 93.30 | 397,988 | -0.05(-0.05%) |
Apr 20, 2017 | 92.70 | 93.74 | 92.40 | 93.35 | 590,916 | +0.46(+0.50%) |
Apr 19, 2017 | 92.76 | 93.52 | 91.46 | 92.89 | 584,015 | -0.41(-0.44%) |
Apr 18, 2017 | 92.80 | 93.54 | 91.51 | 93.30 | 489,757 | +0.50(+0.54%) |
Apr 17, 2017 | 92.59 | 93.40 | 92.08 | 92.80 | 307,872 | +0.36(+0.39%) |
Apr 13, 2017 | 92.80 | 93.22 | 92.28 | 92.44 | 391,983 | -0.34(-0.37%) |
Apr 12, 2017 | 92.07 | 92.93 | 91.52 | 92.78 | 378,578 | +0.15(+0.16%) |
Apr 11, 2017 | 91.47 | 93.10 | 91.03 | 92.63 | 632,400 | +1.77(+1.95%) |
Apr 10, 2017 | 89.46 | 91.42 | 89.23 | 90.86 | 378,919 | +0.78(+0.87%) |
Apr 07, 2017 | 91.61 | 91.85 | 89.71 | 90.08 | 549,843 | -0.19(-0.21%) |
Apr 06, 2017 | 90.05 | 90.86 | 89.16 | 90.27 | 310,402 | +0.22(+0.24%) |
Apr 05, 2017 | 88.73 | 90.51 | 88.50 | 90.05 | 566,100 | +1.05(+1.18%) |
Apr 04, 2017 | 89.02 | 89.68 | 88.56 | 89.00 | 346,823 | +0.20(+0.23%) |
Apr 03, 2017 | 87.02 | 88.99 | 86.91 | 88.80 | 434,262 | +1.68(+1.93%) |
Mar 31, 2017 | 86.87 | 87.50 | 85.93 | 87.12 | 545,144 | +0.46(+0.53%) |
Mar 30, 2017 | 87.11 | 87.71 | 85.98 | 86.66 | 477,823 | -0.97(-1.11%) |
Mar 29, 2017 | 87.00 | 87.94 | 86.74 | 87.63 | 349,729 | +0.57(+0.65%) |
Mar 28, 2017 | 88.50 | 89.31 | 86.62 | 87.06 | 544,691 | -1.76(-1.98%) |
Mar 27, 2017 | 88.20 | 89.30 | 87.96 | 88.82 | 886,264 | +2.45(+2.84%) |
Mar 24, 2017 | 86.01 | 87.09 | 85.87 | 86.37 | 303,633 | -0.27(-0.31%) |
Mar 23, 2017 | 86.06 | 87.10 | 84.76 | 86.64 | 497,879 | +1.09(+1.27%) |
Mar 22, 2017 | 88.08 | 88.58 | 85.10 | 85.55 | 696,374 | -2.01(-2.30%) |
Mar 21, 2017 | 87.04 | 88.63 | 86.74 | 87.56 | 622,085 | +0.93(+1.07%) |
Mar 20, 2017 | 86.46 | 86.97 | 85.63 | 86.63 | 358,107 | +0.57(+0.66%) |
Mar 17, 2017 | 86.20 | 87.05 | 85.88 | 86.06 | 1,395,994 | -0.22(-0.25%) |
Mar 16, 2017 | 86.25 | 86.75 | 85.21 | 86.28 | 637,929 | +1.06(+1.24%) |
Mar 15, 2017 | 82.32 | 85.54 | 81.96 | 85.22 | 617,839 | +3.08(+3.75%) |
Mar 14, 2017 | 84.03 | 84.26 | 81.71 | 82.14 | 620,040 | -2.01(-2.39%) |
Mar 13, 2017 | 84.48 | 84.48 | 83.38 | 84.15 | 367,646 | +0.38(+0.45%) |
Mar 10, 2017 | 82.20 | 84.31 | 82.19 | 83.77 | 440,852 | +1.78(+2.17%) |
Mar 09, 2017 | 83.02 | 83.56 | 81.89 | 81.99 | 362,452 | -1.04(-1.25%) |
Mar 08, 2017 | 81.05 | 83.26 | 81.01 | 83.03 | 343,262 | +1.30(+1.59%) |
Mar 07, 2017 | 82.00 | 82.82 | 81.22 | 81.73 | 791,472 | -0.74(-0.90%) |
Mar 06, 2017 | 83.75 | 83.92 | 82.03 | 82.47 | 523,287 | -1.33(-1.59%) |
Mar 03, 2017 | 81.78 | 84.60 | 81.61 | 83.80 | 731,037 | +1.72(+2.10%) |
Mar 02, 2017 | 85.73 | 85.94 | 82.00 | 82.08 | 806,633 | -4.83(-5.56%) |