Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.55 | 101.74 | 97.47 | 97.97 | 2,549,222 | -3.37(-3.33%) |
May 30, 2017 | 103.90 | 104.35 | 100.51 | 101.34 | 1,203,314 | -2.91(-2.79%) |
May 26, 2017 | 101.24 | 104.80 | 100.62 | 104.25 | 1,640,888 | +3.25(+3.22%) |
May 25, 2017 | 100.57 | 101.43 | 99.08 | 101.00 | 1,064,008 | +0.72(+0.72%) |
May 24, 2017 | 100.74 | 101.69 | 99.02 | 100.28 | 1,338,144 | +0.09(+0.09%) |
May 23, 2017 | 105.56 | 105.56 | 99.77 | 100.19 | 2,146,890 | -4.95(-4.71%) |
May 22, 2017 | 103.49 | 105.99 | 102.55 | 105.14 | 1,905,221 | +3.03(+2.97%) |
May 19, 2017 | 103.35 | 103.36 | 100.55 | 102.11 | 1,597,669 | +0.60(+0.59%) |
May 18, 2017 | 96.25 | 102.39 | 95.08 | 101.51 | 2,296,450 | +4.28(+4.40%) |
May 17, 2017 | 98.07 | 99.29 | 95.40 | 97.23 | 3,284,895 | -1.81(-1.83%) |
May 16, 2017 | 88.89 | 100.98 | 88.78 | 99.04 | 10,651,409 | +15.00(+17.85%) |
May 15, 2017 | 84.00 | 84.19 | 82.91 | 84.04 | 1,478,816 | +0.54(+0.65%) |
May 12, 2017 | 83.49 | 83.97 | 82.53 | 83.50 | 722,496 | -0.10(-0.12%) |
May 11, 2017 | 83.73 | 83.96 | 81.83 | 83.60 | 803,119 | +0.19(+0.23%) |
May 10, 2017 | 81.49 | 84.10 | 80.73 | 83.41 | 939,250 | +2.33(+2.87%) |
May 09, 2017 | 80.58 | 82.15 | 80.00 | 81.08 | 989,745 | +1.21(+1.51%) |
May 08, 2017 | 77.79 | 80.40 | 77.69 | 79.87 | 1,390,479 | +2.10(+2.70%) |
May 05, 2017 | 77.31 | 77.95 | 76.24 | 77.77 | 510,733 | +0.88(+1.14%) |
May 04, 2017 | 77.30 | 77.30 | 75.91 | 76.89 | 492,933 | -0.15(-0.19%) |
May 03, 2017 | 77.83 | 77.83 | 76.41 | 77.04 | 529,294 | -1.24(-1.58%) |
May 02, 2017 | 77.59 | 78.70 | 76.90 | 78.28 | 950,522 | +1.09(+1.41%) |
May 01, 2017 | 76.63 | 77.49 | 76.63 | 77.19 | 411,658 | +0.38(+0.49%) |
Apr 28, 2017 | 76.91 | 77.16 | 75.86 | 76.81 | 1,026,256 | -0.05(-0.07%) |
Apr 27, 2017 | 75.50 | 78.18 | 75.04 | 76.86 | 1,400,066 | +1.75(+2.33%) |
Apr 26, 2017 | 74.19 | 75.56 | 73.60 | 75.11 | 755,705 | +1.22(+1.65%) |
Apr 25, 2017 | 73.60 | 74.70 | 73.43 | 73.89 | 814,116 | +0.64(+0.87%) |
Apr 24, 2017 | 72.85 | 73.57 | 72.26 | 73.25 | 849,183 | +1.14(+1.58%) |
Apr 21, 2017 | 70.02 | 72.49 | 70.02 | 72.11 | 1,036,004 | +1.80(+2.56%) |
Apr 20, 2017 | 69.46 | 70.92 | 69.28 | 70.31 | 1,197,084 | +1.32(+1.91%) |
Apr 19, 2017 | 69.50 | 69.69 | 68.62 | 68.99 | 805,632 | -0.08(-0.12%) |
Apr 18, 2017 | 69.66 | 70.06 | 68.33 | 69.07 | 1,330,244 | -0.57(-0.82%) |
Apr 17, 2017 | 69.24 | 69.75 | 69.24 | 69.64 | 273,665 | +0.59(+0.85%) |
Apr 13, 2017 | 69.59 | 69.85 | 69.00 | 69.05 | 442,009 | -0.68(-0.98%) |
Apr 12, 2017 | 69.25 | 70.11 | 69.23 | 69.73 | 693,751 | +0.33(+0.48%) |
Apr 11, 2017 | 70.72 | 70.72 | 68.33 | 69.40 | 1,904,262 | -1.74(-2.45%) |
Apr 10, 2017 | 70.80 | 71.50 | 70.58 | 71.14 | 1,036,259 | +0.54(+0.76%) |
Apr 07, 2017 | 70.62 | 71.10 | 69.89 | 70.60 | 735,977 | -0.37(-0.52%) |
Apr 06, 2017 | 70.61 | 71.11 | 69.90 | 70.97 | 760,958 | +0.20(+0.28%) |
Apr 05, 2017 | 71.51 | 72.04 | 70.56 | 70.77 | 917,473 | -0.78(-1.09%) |
Apr 04, 2017 | 72.65 | 72.65 | 71.40 | 71.55 | 312,268 | -1.34(-1.84%) |
Apr 03, 2017 | 72.55 | 73.10 | 72.13 | 72.89 | 523,118 | +0.77(+1.07%) |
Mar 31, 2017 | 72.26 | 73.28 | 71.75 | 72.12 | 384,083 | -0.60(-0.83%) |
Mar 30, 2017 | 73.70 | 74.10 | 72.36 | 72.72 | 949,414 | -0.84(-1.14%) |
Mar 29, 2017 | 72.16 | 73.84 | 71.82 | 73.56 | 839,457 | +1.41(+1.95%) |
Mar 28, 2017 | 72.52 | 73.52 | 71.82 | 72.15 | 528,303 | -0.76(-1.04%) |
Mar 27, 2017 | 72.21 | 73.08 | 71.65 | 72.91 | 623,204 | -0.16(-0.22%) |
Mar 24, 2017 | 71.74 | 74.18 | 71.44 | 73.07 | 1,070,211 | +1.57(+2.20%) |
Mar 23, 2017 | 70.64 | 71.85 | 70.40 | 71.50 | 484,207 | +0.91(+1.29%) |
Mar 22, 2017 | 70.37 | 70.66 | 69.70 | 70.59 | 320,803 | +0.71(+1.02%) |
Mar 21, 2017 | 72.46 | 73.15 | 69.66 | 69.88 | 786,361 | -2.05(-2.85%) |
Mar 20, 2017 | 71.79 | 72.25 | 71.10 | 71.93 | 778,330 | +0.07(+0.10%) |
Mar 17, 2017 | 71.62 | 72.75 | 71.20 | 71.86 | 526,356 | -0.01(-0.01%) |
Mar 16, 2017 | 71.20 | 72.30 | 70.50 | 71.87 | 699,800 | +1.31(+1.86%) |
Mar 15, 2017 | 70.66 | 71.10 | 69.56 | 70.56 | 576,463 | -0.02(-0.03%) |
Mar 14, 2017 | 70.90 | 71.30 | 70.07 | 70.58 | 622,046 | -0.32(-0.45%) |
Mar 13, 2017 | 69.59 | 71.00 | 69.59 | 70.90 | 514,343 | +1.64(+2.37%) |
Mar 10, 2017 | 70.09 | 70.09 | 68.70 | 69.26 | 409,266 | -0.37(-0.53%) |
Mar 09, 2017 | 71.11 | 71.26 | 68.79 | 69.63 | 785,572 | -1.08(-1.53%) |
Mar 08, 2017 | 70.32 | 72.06 | 70.00 | 70.71 | 599,717 | +0.63(+0.90%) |
Mar 07, 2017 | 70.13 | 70.47 | 69.50 | 70.08 | 819,843 | +0.24(+0.34%) |
Mar 06, 2017 | 69.10 | 69.90 | 68.13 | 69.84 | 703,004 | +0.61(+0.88%) |
Mar 03, 2017 | 69.53 | 70.07 | 68.81 | 69.23 | 568,162 | -0.40(-0.57%) |
Mar 02, 2017 | 70.04 | 70.41 | 69.31 | 69.63 | 916,024 | -0.45(-0.64%) |