Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.05 | 102.05 | 102.05 | 102.05 | 135 | +0.05(+0.05%) |
May 26, 2017 | 102.00 | 4 | -1.50(-1.45%) | |||
May 25, 2017 | 103.50 | 103.50 | 103.50 | 103.50 | 203 | +0.00(+0.00%) |
May 24, 2017 | 102.00 | 104.95 | 99.45 | 103.50 | 7,749 | +0.65(+0.63%) |
May 22, 2017 | 102.85 | 102.85 | 102.85 | 0 | +0.35(+0.34%) | |
May 19, 2017 | 103.00 | 103.50 | 102.50 | 102.50 | 606 | -0.10(-0.10%) |
May 18, 2017 | 103.25 | 103.90 | 101.65 | 102.60 | 2,001 | +0.70(+0.69%) |
May 17, 2017 | 101.85 | 101.90 | 101.85 | 101.90 | 976 | -1.10(-1.07%) |
May 16, 2017 | 103.00 | 105.10 | 101.10 | 103.00 | 2,951 | +1.40(+1.38%) |
May 15, 2017 | 101.30 | 102.20 | 101.30 | 101.60 | 1,543 | +0.30(+0.30%) |
May 12, 2017 | 103.95 | 104.00 | 101.20 | 101.30 | 1,328 | -4.70(-4.43%) |
May 11, 2017 | 104.95 | 106.00 | 104.95 | 106.00 | 401 | -1.00(-0.93%) |
May 09, 2017 | 107.00 | 2 | +2.05(+1.95%) | |||
May 08, 2017 | 103.90 | 104.95 | 103.90 | 104.95 | 411 | +2.95(+2.89%) |
May 05, 2017 | 98.00 | 105.25 | 98.00 | 102.00 | 2,842 | +5.50(+5.70%) |
May 04, 2017 | 96.50 | 96.50 | 96.50 | 96.50 | 102 | -0.60(-0.62%) |
May 03, 2017 | 96.95 | 97.10 | 96.95 | 97.10 | 715 | +0.15(+0.15%) |
May 01, 2017 | 96.95 | 4 | +1.45(+1.52%) | |||
Apr 27, 2017 | 95.50 | 3 | +0.55(+0.57%) | |||
Apr 26, 2017 | 93.60 | 94.95 | 93.60 | 94.95 | 553 | -0.55(-0.57%) |
Apr 25, 2017 | 94.50 | 96.50 | 94.50 | 95.50 | 855 | -0.50(-0.52%) |
Apr 24, 2017 | 97.90 | 97.95 | 96.00 | 96.00 | 1,525 | -1.50(-1.54%) |
Apr 21, 2017 | 94.05 | 97.50 | 94.05 | 97.50 | 1,986 | +3.47(+3.69%) |
Apr 20, 2017 | 97.28 | 97.42 | 92.03 | 94.03 | 3,981 | -2.93(-3.03%) |
Apr 19, 2017 | 97.50 | 97.95 | 96.50 | 96.97 | 1,061 | -2.53(-2.54%) |
Apr 18, 2017 | 98.50 | 99.50 | 98.50 | 99.50 | 3,238 | +0.85(+0.86%) |
Apr 17, 2017 | 98.69 | 98.69 | 97.55 | 98.65 | 3,081 | +2.60(+2.71%) |
Apr 13, 2017 | 96.20 | 98.05 | 96.05 | 96.05 | 358 | -2.60(-2.64%) |
Apr 12, 2017 | 99.30 | 101.35 | 98.15 | 98.65 | 14,356 | +1.05(+1.08%) |
Apr 11, 2017 | 99.45 | 99.45 | 97.60 | 97.60 | 4,754 | -1.70(-1.71%) |
Apr 10, 2017 | 97.45 | 100.00 | 96.30 | 99.30 | 7,969 | +1.30(+1.33%) |
Apr 06, 2017 | 98.00 | 5 | -1.00(-1.01%) | |||
Apr 05, 2017 | 98.45 | 101.95 | 98.25 | 99.00 | 10,237 | +1.50(+1.54%) |
Apr 04, 2017 | 97.50 | 97.50 | 97.50 | 97.50 | 319 | -1.49(-1.51%) |
Apr 03, 2017 | 99.90 | 99.90 | 98.95 | 98.99 | 1,161 | -0.11(-0.11%) |
Mar 31, 2017 | 99.10 | 99.10 | 99.10 | 99.10 | 187 | +0.05(+0.05%) |
Mar 30, 2017 | 99.15 | 99.15 | 99.05 | 99.05 | 248 | -3.45(-3.37%) |
Mar 29, 2017 | 102.00 | 102.50 | 102.00 | 102.50 | 592 | +0.35(+0.34%) |
Mar 27, 2017 | 102.15 | 102.15 | 102.15 | 0 | +2.40(+2.41%) | |
Mar 22, 2017 | 99.75 | 1 | +0.25(+0.25%) | |||
Mar 21, 2017 | 97.30 | 100.00 | 97.25 | 99.50 | 6,914 | +0.90(+0.91%) |
Mar 20, 2017 | 98.50 | 98.60 | 98.45 | 98.60 | 1,468 | -0.40(-0.40%) |
Mar 17, 2017 | 98.00 | 100.40 | 98.00 | 99.00 | 899 | -1.00(-1.00%) |
Mar 16, 2017 | 100.50 | 100.50 | 98.65 | 100.00 | 1,927 | -0.75(-0.74%) |
Mar 15, 2017 | 100.70 | 102.95 | 99.90 | 100.75 | 8,005 | -0.85(-0.84%) |
Mar 13, 2017 | 101.60 | 149 | +1.40(+1.40%) | |||
Mar 10, 2017 | 100.15 | 100.50 | 97.75 | 100.20 | 7,426 | +0.65(+0.65%) |
Mar 09, 2017 | 99.15 | 99.55 | 99.00 | 99.55 | 657 | -0.30(-0.30%) |
Mar 08, 2017 | 96.10 | 99.85 | 96.10 | 99.85 | 250 | +2.20(+2.25%) |
Mar 07, 2017 | 98.00 | 98.00 | 97.10 | 97.65 | 2,263 | -1.38(-1.39%) |
Mar 03, 2017 | 99.03 | 95 | -1.02(-1.02%) |