Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.60 | 72.80 | 68.90 | 72.60 | 338,419 | +0.00(+0.00%) |
May 30, 2017 | 74.40 | 74.80 | 71.40 | 72.60 | 173,353 | -2.80(-3.71%) |
May 26, 2017 | 75.00 | 76.60 | 74.40 | 75.40 | 135,644 | +0.60(+0.80%) |
May 25, 2017 | 78.80 | 80.00 | 74.60 | 74.80 | 184,677 | -4.40(-5.56%) |
May 24, 2017 | 78.60 | 79.80 | 77.50 | 79.20 | 163,429 | +0.80(+1.02%) |
May 23, 2017 | 77.80 | 79.80 | 76.80 | 78.40 | 238,492 | +1.80(+2.35%) |
May 22, 2017 | 79.60 | 79.60 | 76.00 | 76.60 | 55,024 | -1.60(-2.05%) |
May 19, 2017 | 75.60 | 79.50 | 75.00 | 78.20 | 99,989 | +4.00(+5.39%) |
May 18, 2017 | 73.80 | 75.20 | 72.00 | 74.20 | 96,622 | -0.40(-0.54%) |
May 17, 2017 | 76.00 | 77.00 | 73.20 | 74.60 | 144,907 | -2.20(-2.86%) |
May 16, 2017 | 79.40 | 79.80 | 76.20 | 76.80 | 114,882 | -1.40(-1.79%) |
May 15, 2017 | 77.00 | 80.10 | 76.20 | 78.20 | 209,980 | +4.60(+6.25%) |
May 12, 2017 | 76.10 | 76.20 | 73.40 | 73.60 | 74,557 | -2.40(-3.16%) |
May 11, 2017 | 77.20 | 77.75 | 75.60 | 76.00 | 96,245 | -0.40(-0.52%) |
May 10, 2017 | 74.20 | 78.40 | 73.80 | 76.40 | 135,006 | +3.00(+4.09%) |
May 09, 2017 | 75.60 | 75.60 | 73.00 | 73.40 | 123,441 | -2.20(-2.91%) |
May 08, 2017 | 75.80 | 76.80 | 73.80 | 75.60 | 123,141 | -0.40(-0.53%) |
May 05, 2017 | 72.00 | 76.00 | 71.80 | 76.00 | 151,049 | +4.20(+5.85%) |
May 04, 2017 | 74.00 | 74.20 | 70.60 | 71.80 | 149,792 | -3.20(-4.27%) |
May 03, 2017 | 75.20 | 76.60 | 74.00 | 75.00 | 166,709 | -0.60(-0.79%) |
May 02, 2017 | 76.40 | 78.10 | 75.20 | 75.60 | 157,010 | -0.80(-1.05%) |
May 01, 2017 | 79.00 | 79.10 | 76.00 | 76.40 | 112,311 | -3.00(-3.78%) |
Apr 28, 2017 | 81.80 | 82.40 | 78.60 | 79.40 | 124,112 | -2.00(-2.46%) |
Apr 27, 2017 | 81.80 | 82.00 | 77.40 | 81.40 | 176,060 | -1.20(-1.45%) |
Apr 26, 2017 | 83.40 | 85.80 | 82.00 | 82.60 | 196,315 | +0.80(+0.98%) |
Apr 25, 2017 | 83.80 | 84.00 | 81.40 | 81.80 | 200,803 | -1.80(-2.15%) |
Apr 24, 2017 | 87.20 | 88.00 | 82.40 | 83.60 | 225,013 | -2.80(-3.24%) |
Apr 21, 2017 | 86.00 | 87.20 | 84.60 | 86.40 | 124,037 | +0.00(+0.00%) |
Apr 20, 2017 | 89.20 | 89.53 | 86.40 | 86.40 | 157,987 | -2.40(-2.70%) |
Apr 19, 2017 | 91.20 | 92.50 | 88.20 | 88.80 | 95,082 | -2.20(-2.42%) |
Apr 18, 2017 | 92.00 | 93.70 | 90.60 | 91.00 | 92,045 | -1.80(-1.94%) |
Apr 17, 2017 | 93.60 | 94.60 | 92.00 | 92.80 | 77,664 | -0.60(-0.64%) |
Apr 13, 2017 | 98.40 | 99.20 | 93.40 | 93.40 | 111,368 | -4.60(-4.69%) |
Apr 12, 2017 | 99.80 | 101.80 | 97.40 | 98.00 | 130,966 | -1.80(-1.80%) |
Apr 11, 2017 | 101.20 | 101.60 | 98.60 | 99.80 | 254,096 | +1.40(+1.42%) |
Apr 10, 2017 | 96.20 | 99.20 | 96.20 | 98.40 | 114,104 | +3.40(+3.58%) |
Apr 07, 2017 | 97.40 | 98.20 | 95.00 | 95.00 | 141,194 | -2.00(-2.06%) |
Apr 06, 2017 | 95.40 | 98.00 | 95.20 | 97.00 | 137,253 | +2.60(+2.75%) |
Apr 05, 2017 | 95.80 | 98.30 | 94.20 | 94.40 | 181,931 | +0.20(+0.21%) |
Apr 04, 2017 | 92.20 | 94.40 | 91.09 | 94.20 | 68,778 | +2.00(+2.17%) |
Apr 03, 2017 | 94.40 | 94.40 | 91.20 | 92.20 | 118,953 | -2.20(-2.33%) |
Mar 31, 2017 | 92.60 | 95.00 | 92.40 | 94.40 | 89,276 | +1.60(+1.72%) |
Mar 30, 2017 | 95.40 | 95.60 | 92.80 | 92.80 | 129,260 | -1.80(-1.90%) |
Mar 29, 2017 | 89.80 | 94.60 | 89.60 | 94.60 | 108,714 | +4.40(+4.88%) |
Mar 28, 2017 | 88.20 | 90.50 | 87.40 | 90.20 | 97,876 | +2.00(+2.27%) |
Mar 27, 2017 | 88.80 | 89.00 | 86.80 | 88.20 | 109,167 | -1.20(-1.34%) |
Mar 24, 2017 | 91.80 | 92.90 | 89.20 | 89.40 | 98,129 | -2.00(-2.19%) |
Mar 23, 2017 | 89.20 | 93.10 | 89.00 | 91.40 | 222,514 | +1.20(+1.33%) |
Mar 22, 2017 | 88.00 | 90.40 | 87.00 | 90.20 | 145,527 | +1.00(+1.12%) |
Mar 21, 2017 | 92.60 | 93.00 | 88.80 | 89.20 | 99,949 | -2.60(-2.83%) |
Mar 20, 2017 | 90.80 | 92.10 | 90.00 | 91.80 | 77,311 | -0.20(-0.22%) |
Mar 17, 2017 | 93.80 | 94.00 | 92.00 | 92.00 | 47,423 | -1.20(-1.29%) |
Mar 16, 2017 | 95.00 | 95.00 | 91.80 | 93.20 | 70,992 | -1.40(-1.48%) |
Mar 15, 2017 | 90.00 | 95.00 | 89.00 | 94.60 | 111,757 | +6.00(+6.77%) |
Mar 14, 2017 | 89.60 | 89.60 | 86.60 | 88.60 | 138,809 | -3.20(-3.49%) |
Mar 13, 2017 | 91.20 | 92.50 | 90.40 | 91.80 | 77,819 | +0.80(+0.88%) |
Mar 10, 2017 | 92.20 | 93.60 | 89.80 | 91.00 | 174,000 | -1.00(-1.09%) |
Mar 09, 2017 | 92.00 | 92.80 | 88.40 | 92.00 | 207,677 | -1.00(-1.08%) |
Mar 08, 2017 | 96.40 | 96.40 | 91.80 | 93.00 | 193,931 | -4.40(-4.52%) |
Mar 07, 2017 | 100.60 | 100.60 | 96.90 | 97.40 | 106,196 | -2.80(-2.79%) |
Mar 06, 2017 | 100.60 | 101.00 | 97.90 | 100.20 | 116,923 | -1.00(-0.99%) |
Mar 03, 2017 | 100.80 | 102.30 | 100.00 | 101.20 | 96,420 | +0.60(+0.60%) |
Mar 02, 2017 | 103.00 | 103.20 | 99.80 | 100.60 | 122,918 | -4.20(-4.01%) |