Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.47 | 97.92 | 95.51 | 97.85 | 991,986 | +1.58(+1.64%) |
May 30, 2017 | 96.00 | 97.37 | 95.85 | 96.27 | 1,083,414 | -0.05(-0.05%) |
May 26, 2017 | 98.97 | 98.97 | 94.35 | 96.32 | 1,942,806 | -2.30(-2.33%) |
May 25, 2017 | 95.40 | 100.60 | 94.45 | 98.62 | 3,568,394 | +4.61(+4.90%) |
May 24, 2017 | 96.00 | 96.02 | 93.59 | 94.01 | 1,269,986 | -1.89(-1.97%) |
May 23, 2017 | 95.98 | 97.06 | 95.08 | 95.90 | 990,032 | -0.17(-0.18%) |
May 22, 2017 | 95.00 | 96.16 | 94.47 | 96.07 | 979,631 | +1.33(+1.40%) |
May 19, 2017 | 94.24 | 96.50 | 93.76 | 94.74 | 1,502,518 | +1.59(+1.71%) |
May 18, 2017 | 94.47 | 94.85 | 93.03 | 93.15 | 906,895 | -0.92(-0.98%) |
May 17, 2017 | 94.11 | 94.63 | 93.34 | 94.07 | 1,224,185 | -0.43(-0.46%) |
May 16, 2017 | 95.29 | 96.01 | 92.51 | 94.50 | 2,528,067 | -3.10(-3.18%) |
May 15, 2017 | 99.32 | 100.28 | 97.04 | 97.60 | 1,765,662 | -1.79(-1.80%) |
May 12, 2017 | 102.80 | 102.90 | 99.25 | 99.39 | 871,741 | -3.55(-3.45%) |
May 11, 2017 | 103.01 | 103.62 | 101.37 | 102.94 | 604,634 | -1.02(-0.98%) |
May 10, 2017 | 101.05 | 104.07 | 100.61 | 103.96 | 533,538 | +2.75(+2.72%) |
May 09, 2017 | 100.65 | 101.83 | 100.52 | 101.21 | 445,844 | +0.59(+0.59%) |
May 08, 2017 | 101.65 | 102.32 | 99.99 | 100.62 | 617,122 | -0.92(-0.91%) |
May 05, 2017 | 100.19 | 101.63 | 99.67 | 101.54 | 459,879 | +1.68(+1.68%) |
May 04, 2017 | 100.02 | 100.02 | 98.54 | 99.86 | 547,788 | +0.08(+0.08%) |
May 03, 2017 | 100.44 | 100.44 | 98.76 | 99.78 | 600,654 | -0.57(-0.57%) |
May 02, 2017 | 98.41 | 100.50 | 97.76 | 100.35 | 798,505 | +2.20(+2.24%) |
May 01, 2017 | 99.04 | 99.61 | 97.80 | 98.15 | 723,601 | -0.77(-0.78%) |
Apr 28, 2017 | 98.84 | 99.34 | 98.05 | 98.92 | 607,983 | +0.34(+0.34%) |
Apr 27, 2017 | 98.06 | 98.76 | 97.41 | 98.58 | 413,161 | +0.84(+0.86%) |
Apr 26, 2017 | 97.94 | 98.98 | 97.21 | 97.74 | 749,464 | +0.03(+0.03%) |
Apr 25, 2017 | 98.26 | 98.75 | 97.19 | 97.71 | 708,976 | -0.15(-0.15%) |
Apr 24, 2017 | 98.50 | 98.76 | 96.82 | 97.86 | 724,708 | +0.32(+0.33%) |
Apr 21, 2017 | 96.56 | 97.71 | 96.27 | 97.54 | 814,695 | +0.49(+0.50%) |
Apr 20, 2017 | 94.32 | 97.40 | 94.11 | 97.05 | 1,077,427 | +3.64(+3.90%) |
Apr 19, 2017 | 92.08 | 93.79 | 91.70 | 93.41 | 952,914 | +1.83(+2.00%) |
Apr 18, 2017 | 91.13 | 92.28 | 91.13 | 91.58 | 506,744 | +0.04(+0.04%) |
Apr 17, 2017 | 91.31 | 91.75 | 90.48 | 91.54 | 1,144,583 | +0.34(+0.37%) |
Apr 13, 2017 | 93.32 | 93.72 | 91.13 | 91.20 | 934,688 | -2.36(-2.52%) |
Apr 12, 2017 | 95.04 | 95.13 | 93.16 | 93.56 | 531,790 | -0.09(-0.10%) |
Apr 11, 2017 | 92.94 | 93.91 | 92.76 | 93.65 | 1,194,228 | +0.73(+0.79%) |
Apr 10, 2017 | 94.18 | 95.31 | 92.74 | 92.92 | 983,585 | -1.93(-2.03%) |
Apr 07, 2017 | 95.66 | 96.38 | 94.12 | 94.85 | 1,004,456 | -0.85(-0.89%) |
Apr 06, 2017 | 94.40 | 96.21 | 93.99 | 95.70 | 648,947 | +1.90(+2.03%) |
Apr 05, 2017 | 95.32 | 96.32 | 93.26 | 93.80 | 906,929 | +0.10(+0.11%) |
Apr 04, 2017 | 95.85 | 96.27 | 93.63 | 93.70 | 1,034,343 | -2.35(-2.45%) |
Apr 03, 2017 | 98.17 | 98.32 | 95.61 | 96.05 | 626,922 | -1.24(-1.27%) |
Mar 31, 2017 | 98.00 | 98.08 | 96.78 | 97.29 | 669,171 | -0.46(-0.47%) |
Mar 30, 2017 | 96.93 | 97.92 | 96.79 | 97.75 | 525,386 | +0.59(+0.61%) |
Mar 29, 2017 | 95.86 | 97.87 | 95.86 | 97.16 | 613,841 | +1.11(+1.16%) |
Mar 28, 2017 | 94.80 | 96.15 | 94.49 | 96.05 | 601,541 | +1.27(+1.34%) |
Mar 27, 2017 | 94.61 | 95.32 | 94.04 | 94.78 | 501,379 | -0.02(-0.02%) |
Mar 24, 2017 | 94.74 | 95.72 | 94.59 | 94.80 | 403,927 | -0.18(-0.19%) |
Mar 23, 2017 | 94.99 | 96.67 | 94.70 | 94.98 | 741,960 | +0.48(+0.51%) |
Mar 22, 2017 | 93.08 | 94.51 | 92.69 | 94.50 | 607,061 | +1.29(+1.38%) |
Mar 21, 2017 | 93.90 | 94.29 | 92.22 | 93.21 | 803,748 | -0.22(-0.24%) |
Mar 20, 2017 | 95.57 | 95.86 | 92.55 | 93.43 | 930,411 | -1.95(-2.04%) |
Mar 17, 2017 | 94.93 | 95.79 | 93.01 | 95.38 | 1,047,140 | +0.30(+0.32%) |
Mar 16, 2017 | 95.41 | 96.10 | 94.98 | 95.08 | 581,651 | -0.23(-0.24%) |
Mar 15, 2017 | 95.00 | 95.81 | 94.30 | 95.31 | 659,559 | +0.46(+0.48%) |
Mar 14, 2017 | 94.23 | 95.11 | 93.79 | 94.85 | 585,858 | +1.08(+1.15%) |
Mar 13, 2017 | 94.13 | 94.57 | 92.96 | 93.77 | 604,595 | -0.37(-0.39%) |
Mar 10, 2017 | 93.05 | 94.45 | 92.50 | 94.14 | 692,226 | +1.08(+1.16%) |
Mar 09, 2017 | 93.42 | 94.14 | 92.46 | 93.06 | 734,458 | -0.81(-0.86%) |
Mar 08, 2017 | 94.00 | 94.78 | 93.63 | 93.87 | 743,424 | -0.37(-0.39%) |
Mar 07, 2017 | 94.22 | 94.91 | 93.94 | 94.24 | 661,751 | -0.02(-0.02%) |
Mar 06, 2017 | 95.57 | 95.90 | 93.13 | 94.26 | 1,177,803 | -1.81(-1.88%) |
Mar 03, 2017 | 95.04 | 97.94 | 94.35 | 96.07 | 2,370,949 | +1.48(+1.56%) |
Mar 02, 2017 | 90.01 | 94.97 | 90.00 | 94.59 | 3,342,447 | +5.91(+6.66%) |