Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.83 | 88.83 | 88.30 | 88.58 | 654,045 | -0.15(-0.17%) |
May 30, 2017 | 88.77 | 88.86 | 88.60 | 88.74 | 731,160 | -0.18(-0.20%) |
May 26, 2017 | 88.87 | 88.98 | 88.81 | 88.92 | 412,813 | +0.00(+0.00%) |
May 25, 2017 | 89.00 | 89.16 | 88.81 | 88.92 | 752,982 | +0.12(+0.13%) |
May 24, 2017 | 88.85 | 88.85 | 88.55 | 88.80 | 534,541 | +0.06(+0.07%) |
May 23, 2017 | 88.61 | 88.84 | 88.46 | 88.74 | 692,942 | +0.31(+0.35%) |
May 22, 2017 | 88.33 | 88.52 | 88.16 | 88.43 | 584,671 | +0.35(+0.40%) |
May 19, 2017 | 87.71 | 88.41 | 87.64 | 88.08 | 1,941,111 | +0.67(+0.76%) |
May 18, 2017 | 87.16 | 87.84 | 87.03 | 87.41 | 934,351 | +0.07(+0.08%) |
May 17, 2017 | 88.14 | 88.27 | 87.32 | 87.34 | 1,876,892 | -1.54(-1.73%) |
May 16, 2017 | 89.17 | 89.22 | 88.79 | 88.88 | 2,342,871 | -0.20(-0.22%) |
May 15, 2017 | 88.81 | 89.20 | 88.77 | 89.08 | 447,964 | +0.51(+0.58%) |
May 12, 2017 | 88.72 | 88.72 | 88.42 | 88.57 | 515,898 | -0.31(-0.35%) |
May 11, 2017 | 88.93 | 89.01 | 88.45 | 88.87 | 811,353 | -0.24(-0.27%) |
May 10, 2017 | 88.84 | 89.12 | 88.81 | 89.11 | 768,957 | +0.19(+0.21%) |
May 09, 2017 | 89.29 | 89.33 | 88.77 | 88.92 | 724,971 | -0.27(-0.30%) |
May 08, 2017 | 89.29 | 89.35 | 89.07 | 89.19 | 530,241 | -0.10(-0.11%) |
May 05, 2017 | 89.05 | 89.29 | 88.92 | 89.29 | 654,168 | +0.39(+0.44%) |
May 04, 2017 | 89.05 | 89.12 | 88.60 | 88.90 | 762,636 | +0.01(+0.01%) |
May 03, 2017 | 88.71 | 88.98 | 88.59 | 88.89 | 634,628 | +0.10(+0.12%) |
May 02, 2017 | 88.93 | 88.99 | 88.63 | 88.79 | 691,349 | -0.09(-0.11%) |
May 01, 2017 | 89.04 | 89.14 | 88.73 | 88.88 | 1,024,693 | +0.00(+0.00%) |
Apr 28, 2017 | 89.39 | 89.39 | 88.84 | 88.88 | 488,120 | -0.38(-0.42%) |
Apr 27, 2017 | 89.50 | 89.50 | 88.98 | 89.26 | 623,564 | -0.16(-0.18%) |
Apr 26, 2017 | 89.43 | 89.94 | 89.40 | 89.42 | 654,619 | -0.02(-0.02%) |
Apr 25, 2017 | 89.27 | 89.59 | 89.19 | 89.44 | 874,163 | +0.53(+0.60%) |
Apr 24, 2017 | 88.89 | 89.06 | 88.72 | 88.91 | 922,428 | +0.97(+1.11%) |
Apr 21, 2017 | 88.27 | 88.30 | 87.78 | 87.93 | 812,862 | -0.41(-0.46%) |
Apr 20, 2017 | 87.76 | 88.58 | 87.76 | 88.34 | 793,496 | +0.68(+0.77%) |
Apr 19, 2017 | 88.15 | 88.33 | 87.54 | 87.67 | 697,323 | -0.27(-0.31%) |
Apr 18, 2017 | 87.97 | 88.17 | 87.61 | 87.94 | 667,006 | -0.34(-0.39%) |
Apr 17, 2017 | 87.72 | 88.32 | 87.57 | 88.28 | 872,343 | +0.74(+0.84%) |
Apr 13, 2017 | 88.13 | 88.40 | 87.55 | 87.55 | 1,807,313 | -0.76(-0.86%) |
Apr 12, 2017 | 88.60 | 88.63 | 88.16 | 88.31 | 875,855 | -0.38(-0.42%) |
Apr 11, 2017 | 88.55 | 88.69 | 88.01 | 88.69 | 2,900,101 | -0.07(-0.08%) |
Apr 10, 2017 | 88.77 | 89.11 | 88.51 | 88.75 | 798,886 | +0.11(+0.13%) |
Apr 07, 2017 | 88.69 | 89.00 | 88.47 | 88.64 | 653,132 | -0.15(-0.16%) |
Apr 06, 2017 | 88.57 | 89.07 | 88.31 | 88.79 | 1,460,191 | +0.32(+0.36%) |
Apr 05, 2017 | 89.20 | 89.63 | 88.40 | 88.47 | 1,613,768 | -0.35(-0.39%) |
Apr 04, 2017 | 88.57 | 88.82 | 88.39 | 88.82 | 644,163 | +0.07(+0.08%) |
Apr 03, 2017 | 88.98 | 89.07 | 88.14 | 88.75 | 999,288 | -0.21(-0.24%) |
Mar 31, 2017 | 89.21 | 89.29 | 88.93 | 88.97 | 845,472 | -0.36(-0.40%) |
Mar 30, 2017 | 88.92 | 89.40 | 88.80 | 89.33 | 761,747 | +0.46(+0.52%) |
Mar 29, 2017 | 88.81 | 89.07 | 88.60 | 88.86 | 938,484 | -0.01(-0.01%) |
Mar 28, 2017 | 88.03 | 89.07 | 88.03 | 88.87 | 1,018,471 | +0.73(+0.82%) |
Mar 27, 2017 | 87.45 | 88.24 | 87.32 | 88.15 | 1,113,703 | -0.17(-0.19%) |
Mar 24, 2017 | 88.58 | 88.77 | 87.94 | 88.32 | 1,253,632 | -0.07(-0.08%) |
Mar 23, 2017 | 88.28 | 88.99 | 88.22 | 88.39 | 1,404,587 | +0.02(+0.02%) |
Mar 22, 2017 | 88.24 | 88.54 | 87.99 | 88.37 | 1,470,792 | +0.02(+0.02%) |
Mar 21, 2017 | 89.91 | 89.91 | 88.27 | 88.36 | 3,096,172 | -1.27(-1.41%) |
Mar 20, 2017 | 89.89 | 89.90 | 89.50 | 89.62 | 1,546,245 | -0.29(-0.32%) |
Mar 17, 2017 | 90.35 | 90.36 | 89.91 | 89.91 | 901,084 | -0.34(-0.38%) |
Mar 16, 2017 | 90.54 | 90.56 | 90.11 | 90.25 | 930,262 | -0.12(-0.13%) |
Mar 15, 2017 | 89.90 | 90.58 | 89.84 | 90.37 | 1,136,277 | +0.71(+0.79%) |
Mar 14, 2017 | 89.80 | 89.80 | 89.34 | 89.67 | 723,940 | -0.37(-0.41%) |
Mar 13, 2017 | 90.05 | 90.14 | 89.85 | 90.03 | 779,182 | -0.01(-0.01%) |
Mar 10, 2017 | 90.28 | 90.28 | 89.64 | 90.04 | 763,380 | +0.21(+0.24%) |
Mar 09, 2017 | 89.68 | 89.97 | 89.38 | 89.83 | 1,442,146 | +0.15(+0.17%) |
Mar 08, 2017 | 90.12 | 90.29 | 89.63 | 89.67 | 818,279 | -0.31(-0.35%) |
Mar 07, 2017 | 90.28 | 90.28 | 89.91 | 89.99 | 691,812 | -0.43(-0.47%) |
Mar 06, 2017 | 90.40 | 90.51 | 90.12 | 90.41 | 3,024,607 | -0.35(-0.38%) |
Mar 03, 2017 | 90.70 | 90.90 | 90.60 | 90.76 | 1,170,775 | -0.03(-0.04%) |
Mar 02, 2017 | 91.35 | 91.35 | 90.76 | 90.80 | 1,096,996 | -0.58(-0.63%) |