Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.00 | 92.60 | 81.80 | 91.00 | 21,383 | +1.00(+1.11%) |
May 30, 2017 | 90.05 | 92.00 | 88.40 | 90.00 | 4,834 | -0.25(-0.28%) |
May 26, 2017 | 92.05 | 96.70 | 88.65 | 90.25 | 17,545 | -1.70(-1.85%) |
May 25, 2017 | 89.60 | 92.35 | 87.50 | 91.95 | 15,228 | +2.95(+3.31%) |
May 24, 2017 | 80.25 | 93.00 | 80.25 | 89.00 | 21,218 | +10.45(+13.30%) |
May 23, 2017 | 74.65 | 83.00 | 74.65 | 78.55 | 9,273 | +3.60(+4.80%) |
May 22, 2017 | 70.95 | 75.00 | 70.95 | 74.95 | 908 | +0.20(+0.27%) |
May 19, 2017 | 75.00 | 75.00 | 74.75 | 74.75 | 508 | +1.25(+1.70%) |
May 18, 2017 | 70.60 | 75.00 | 70.60 | 73.50 | 1,121 | +0.45(+0.62%) |
May 17, 2017 | 75.85 | 76.10 | 72.70 | 73.05 | 19,673 | -3.10(-4.07%) |
May 16, 2017 | 74.20 | 76.95 | 74.20 | 76.15 | 4,797 | +2.70(+3.68%) |
May 15, 2017 | 69.60 | 76.00 | 69.60 | 73.45 | 4,919 | +3.30(+4.70%) |
May 12, 2017 | 70.05 | 71.70 | 70.05 | 70.15 | 1,517 | -1.80(-2.50%) |
May 11, 2017 | 71.10 | 71.95 | 71.10 | 71.95 | 3,578 | -2.05(-2.77%) |
May 10, 2017 | 75.70 | 75.70 | 73.65 | 74.00 | 23,154 | -1.50(-1.99%) |
May 09, 2017 | 72.35 | 75.50 | 71.35 | 75.50 | 4,017 | +1.35(+1.82%) |
May 08, 2017 | 71.60 | 74.15 | 71.60 | 74.15 | 707 | +2.45(+3.42%) |
May 05, 2017 | 70.28 | 71.70 | 65.75 | 71.70 | 7,582 | +2.05(+2.94%) |
May 04, 2017 | 69.15 | 69.65 | 67.35 | 69.65 | 4,008 | -0.90(-1.28%) |
May 03, 2017 | 71.05 | 71.75 | 67.65 | 70.55 | 3,567 | -1.20(-1.67%) |
May 02, 2017 | 77.25 | 77.25 | 70.46 | 71.75 | 10,139 | -3.30(-4.40%) |
May 01, 2017 | 76.90 | 77.00 | 73.55 | 75.05 | 16,259 | -1.20(-1.57%) |
Apr 28, 2017 | 73.54 | 77.95 | 73.54 | 76.25 | 6,596 | +2.45(+3.32%) |
Apr 27, 2017 | 74.15 | 74.15 | 71.55 | 73.80 | 1,748 | -0.70(-0.94%) |
Apr 26, 2017 | 74.50 | 75.00 | 74.00 | 74.50 | 1,596 | -0.35(-0.47%) |
Apr 25, 2017 | 74.50 | 75.00 | 74.50 | 74.85 | 2,479 | +2.60(+3.60%) |
Apr 24, 2017 | 71.65 | 75.25 | 68.50 | 72.25 | 6,456 | +2.45(+3.51%) |
Apr 21, 2017 | 68.80 | 74.40 | 68.80 | 69.80 | 8,319 | -0.55(-0.78%) |
Apr 20, 2017 | 74.00 | 76.00 | 63.20 | 70.35 | 69,883 | -2.65(-3.63%) |
Apr 19, 2017 | 73.20 | 73.50 | 72.33 | 73.00 | 6,601 | +0.05(+0.07%) |
Apr 18, 2017 | 75.00 | 75.00 | 69.75 | 72.95 | 7,087 | -0.55(-0.75%) |
Apr 17, 2017 | 72.73 | 75.00 | 71.00 | 73.50 | 6,923 | +1.50(+2.08%) |
Apr 13, 2017 | 72.60 | 72.60 | 70.90 | 72.00 | 2,283 | +0.86(+1.21%) |
Apr 12, 2017 | 70.00 | 71.75 | 68.20 | 71.14 | 8,251 | +1.54(+2.21%) |
Apr 11, 2017 | 69.00 | 70.50 | 67.16 | 69.60 | 6,638 | +0.60(+0.87%) |
Apr 10, 2017 | 66.70 | 70.00 | 65.50 | 69.00 | 3,551 | +2.00(+2.99%) |
Apr 07, 2017 | 64.95 | 67.85 | 64.42 | 67.00 | 4,654 | +2.25(+3.47%) |
Apr 06, 2017 | 65.95 | 65.95 | 64.24 | 64.75 | 2,366 | +0.75(+1.17%) |
Apr 05, 2017 | 67.40 | 67.40 | 63.61 | 64.00 | 10,077 | -3.00(-4.48%) |
Apr 04, 2017 | 71.85 | 71.85 | 66.50 | 67.00 | 8,230 | -5.80(-7.97%) |
Apr 03, 2017 | 75.20 | 75.25 | 71.05 | 72.80 | 7,835 | -2.45(-3.26%) |
Mar 31, 2017 | 73.01 | 77.00 | 73.01 | 75.25 | 13,017 | +0.25(+0.33%) |
Mar 30, 2017 | 67.40 | 75.00 | 67.40 | 75.00 | 43,275 | +6.50(+9.49%) |
Mar 29, 2017 | 67.90 | 69.40 | 67.00 | 68.50 | 7,952 | +0.55(+0.81%) |
Mar 28, 2017 | 60.75 | 69.44 | 60.75 | 67.95 | 50,864 | +6.45(+10.49%) |
Mar 27, 2017 | 58.09 | 62.20 | 58.09 | 61.50 | 7,631 | +3.75(+6.49%) |
Mar 24, 2017 | 54.00 | 59.25 | 54.00 | 57.75 | 13,614 | +3.30(+6.06%) |
Mar 23, 2017 | 57.65 | 61.00 | 52.85 | 54.45 | 73,694 | -3.50(-6.04%) |
Mar 22, 2017 | 59.55 | 65.05 | 56.85 | 57.95 | 22,370 | -2.05(-3.42%) |
Mar 21, 2017 | 60.45 | 61.85 | 58.51 | 60.00 | 11,014 | -0.50(-0.83%) |
Mar 20, 2017 | 63.35 | 64.40 | 59.14 | 60.50 | 19,819 | -2.60(-4.12%) |
Mar 17, 2017 | 73.45 | 73.53 | 60.10 | 63.10 | 30,722 | -10.40(-14.15%) |
Mar 16, 2017 | 74.90 | 76.75 | 70.20 | 73.50 | 4,754 | -0.70(-0.94%) |
Mar 15, 2017 | 74.95 | 77.88 | 73.10 | 74.20 | 5,649 | -0.35(-0.47%) |
Mar 14, 2017 | 72.30 | 76.80 | 72.30 | 74.55 | 5,428 | +0.10(+0.13%) |
Mar 13, 2017 | 77.00 | 78.95 | 72.12 | 74.45 | 5,190 | -1.50(-1.97%) |
Mar 10, 2017 | 75.90 | 79.00 | 72.40 | 75.95 | 8,513 | +0.55(+0.73%) |
Mar 09, 2017 | 74.15 | 78.05 | 74.05 | 75.40 | 5,959 | -1.20(-1.57%) |
Mar 08, 2017 | 77.95 | 78.39 | 73.75 | 76.60 | 4,063 | -0.80(-1.03%) |
Mar 07, 2017 | 80.40 | 80.40 | 76.75 | 77.40 | 9,278 | -3.20(-3.97%) |
Mar 06, 2017 | 85.65 | 89.12 | 80.60 | 80.60 | 8,042 | -5.30(-6.17%) |
Mar 03, 2017 | 79.05 | 85.90 | 78.75 | 85.90 | 20,356 | +6.90(+8.73%) |
Mar 02, 2017 | 74.45 | 79.00 | 72.27 | 79.00 | 5,644 | +5.45(+7.41%) |