Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.00 | 84.34 | 79.51 | 84.19 | 1,610,348 | +1.98(+2.41%) |
May 30, 2017 | 82.17 | 83.98 | 82.04 | 82.21 | 1,318,696 | -0.54(-0.65%) |
May 26, 2017 | 84.57 | 84.78 | 81.93 | 82.75 | 2,039,977 | -1.30(-1.55%) |
May 25, 2017 | 89.31 | 90.32 | 83.55 | 84.05 | 2,990,728 | -4.92(-5.53%) |
May 24, 2017 | 91.34 | 94.26 | 87.05 | 88.97 | 6,801,513 | -19.08(-17.66%) |
May 23, 2017 | 108.81 | 110.64 | 105.73 | 108.05 | 1,103,616 | -0.20(-0.18%) |
May 22, 2017 | 107.17 | 108.63 | 105.95 | 108.25 | 653,866 | +1.67(+1.57%) |
May 19, 2017 | 107.37 | 108.75 | 106.47 | 106.58 | 450,729 | -0.07(-0.07%) |
May 18, 2017 | 104.60 | 107.06 | 104.33 | 106.65 | 475,297 | +1.23(+1.17%) |
May 17, 2017 | 107.93 | 107.31 | 105.02 | 105.42 | 462,354 | -2.51(-2.33%) |
May 16, 2017 | 107.92 | 108.18 | 104.87 | 107.93 | 486,430 | -0.01(-0.01%) |
May 15, 2017 | 108.74 | 109.43 | 107.12 | 107.94 | 458,894 | +0.21(+0.19%) |
May 12, 2017 | 108.94 | 108.94 | 107.03 | 107.73 | 392,729 | -1.26(-1.16%) |
May 11, 2017 | 108.69 | 109.63 | 106.14 | 108.99 | 416,322 | +0.04(+0.04%) |
May 10, 2017 | 108.00 | 109.97 | 106.19 | 108.95 | 477,264 | +1.37(+1.27%) |
May 09, 2017 | 107.24 | 108.27 | 106.70 | 107.58 | 432,795 | +0.38(+0.35%) |
May 08, 2017 | 108.00 | 109.31 | 106.91 | 107.20 | 415,283 | -0.64(-0.59%) |
May 05, 2017 | 106.17 | 108.50 | 104.56 | 107.84 | 454,315 | +2.43(+2.31%) |
May 04, 2017 | 105.24 | 106.05 | 104.25 | 105.41 | 404,803 | +0.30(+0.29%) |
May 03, 2017 | 105.92 | 105.92 | 103.89 | 105.11 | 293,976 | -1.24(-1.17%) |
May 02, 2017 | 105.91 | 107.27 | 105.69 | 106.35 | 247,238 | -0.20(-0.19%) |
May 01, 2017 | 106.40 | 106.80 | 104.72 | 106.55 | 415,220 | +0.89(+0.84%) |
Apr 28, 2017 | 107.20 | 108.04 | 105.54 | 105.66 | 365,029 | -1.20(-1.12%) |
Apr 27, 2017 | 107.65 | 108.43 | 106.17 | 106.86 | 491,270 | -0.52(-0.48%) |
Apr 26, 2017 | 108.44 | 108.62 | 106.25 | 107.38 | 560,197 | -1.08(-1.00%) |
Apr 25, 2017 | 107.38 | 109.65 | 107.28 | 108.46 | 832,703 | +1.98(+1.86%) |
Apr 24, 2017 | 108.15 | 108.70 | 105.94 | 106.48 | 503,330 | +0.08(+0.08%) |
Apr 21, 2017 | 107.41 | 107.41 | 105.62 | 106.40 | 609,449 | -0.85(-0.79%) |
Apr 20, 2017 | 108.20 | 108.72 | 106.15 | 107.25 | 734,872 | +0.22(+0.21%) |
Apr 19, 2017 | 104.62 | 109.16 | 104.54 | 107.03 | 2,119,081 | +3.88(+3.76%) |
Apr 18, 2017 | 96.62 | 103.78 | 96.31 | 103.15 | 1,642,022 | +5.63(+5.77%) |
Apr 17, 2017 | 96.75 | 97.57 | 95.89 | 97.52 | 541,351 | +1.38(+1.44%) |
Apr 13, 2017 | 94.02 | 96.80 | 93.50 | 96.14 | 744,920 | +2.83(+3.03%) |
Apr 12, 2017 | 95.60 | 95.77 | 92.90 | 93.31 | 451,149 | -2.37(-2.48%) |
Apr 11, 2017 | 94.73 | 95.78 | 94.02 | 95.68 | 391,046 | +0.27(+0.28%) |
Apr 10, 2017 | 94.62 | 96.75 | 94.53 | 95.41 | 430,205 | +0.88(+0.93%) |
Apr 07, 2017 | 94.17 | 95.36 | 94.04 | 94.53 | 331,838 | -0.14(-0.15%) |
Apr 06, 2017 | 93.06 | 94.99 | 92.81 | 94.67 | 486,237 | +1.85(+1.99%) |
Apr 05, 2017 | 93.64 | 94.95 | 92.62 | 92.82 | 614,611 | +0.09(+0.10%) |
Apr 04, 2017 | 91.93 | 93.49 | 91.37 | 92.73 | 557,231 | +0.55(+0.60%) |
Apr 03, 2017 | 93.38 | 93.99 | 90.81 | 92.18 | 489,370 | -0.77(-0.83%) |
Mar 31, 2017 | 92.55 | 94.41 | 92.21 | 92.95 | 481,668 | -0.09(-0.10%) |
Mar 30, 2017 | 92.01 | 93.64 | 91.91 | 93.04 | 698,662 | +0.61(+0.66%) |
Mar 29, 2017 | 91.60 | 92.78 | 91.50 | 92.43 | 298,690 | +0.81(+0.88%) |
Mar 28, 2017 | 90.86 | 92.20 | 90.86 | 91.62 | 374,173 | +0.45(+0.49%) |
Mar 27, 2017 | 88.49 | 91.89 | 87.68 | 91.17 | 477,147 | +1.26(+1.40%) |
Mar 24, 2017 | 90.00 | 91.43 | 89.49 | 89.91 | 435,267 | +0.22(+0.25%) |
Mar 23, 2017 | 90.41 | 91.60 | 89.11 | 89.69 | 350,109 | -0.85(-0.94%) |
Mar 22, 2017 | 90.04 | 91.02 | 89.30 | 90.54 | 426,970 | +0.45(+0.50%) |
Mar 21, 2017 | 93.10 | 93.18 | 89.81 | 90.09 | 691,524 | -2.25(-2.44%) |
Mar 20, 2017 | 93.25 | 93.77 | 91.60 | 92.34 | 494,848 | -1.18(-1.26%) |
Mar 17, 2017 | 94.68 | 94.68 | 92.61 | 93.52 | 535,110 | -0.71(-0.75%) |
Mar 16, 2017 | 96.07 | 96.17 | 93.99 | 94.23 | 269,141 | -1.22(-1.28%) |
Mar 15, 2017 | 94.03 | 96.19 | 93.50 | 95.45 | 445,238 | +2.04(+2.18%) |
Mar 14, 2017 | 93.90 | 94.57 | 92.85 | 93.41 | 451,749 | -2.16(-2.26%) |
Mar 13, 2017 | 96.41 | 95.22 | 95.57 | 545,589 | -0.02(-0.02%) | |
Mar 10, 2017 | 95.94 | 95.94 | 93.50 | 95.59 | 458,634 | +1.13(+1.20%) |
Mar 09, 2017 | 95.00 | 95.75 | 93.91 | 94.46 | 524,757 | -0.65(-0.68%) |
Mar 08, 2017 | 95.62 | 96.92 | 94.90 | 95.11 | 577,424 | -0.08(-0.08%) |
Mar 07, 2017 | 97.00 | 97.00 | 94.84 | 95.19 | 672,843 | -1.65(-1.70%) |
Mar 06, 2017 | 95.40 | 97.14 | 95.00 | 96.84 | 775,757 | +0.30(+0.31%) |
Mar 03, 2017 | 97.59 | 98.21 | 96.32 | 96.54 | 1,037,737 | -1.24(-1.27%) |
Mar 02, 2017 | 96.20 | 98.47 | 96.10 | 97.78 | 1,598,171 | +1.11(+1.15%) |