Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.60 | 107.00 | 103.20 | 106.50 | 41,509 | +1.00(+0.95%) |
May 30, 2017 | 109.00 | 109.70 | 103.40 | 105.50 | 58,782 | -4.80(-4.35%) |
May 26, 2017 | 110.90 | 112.80 | 110.10 | 110.30 | 45,331 | -0.60(-0.54%) |
May 25, 2017 | 111.80 | 113.60 | 110.80 | 110.90 | 69,513 | -0.10(-0.09%) |
May 24, 2017 | 108.10 | 112.90 | 108.09 | 111.00 | 69,826 | +2.70(+2.49%) |
May 23, 2017 | 106.00 | 108.50 | 105.40 | 108.30 | 91,277 | +1.60(+1.50%) |
May 22, 2017 | 105.60 | 113.80 | 103.20 | 106.70 | 120,338 | +1.50(+1.43%) |
May 19, 2017 | 105.50 | 106.50 | 104.30 | 105.20 | 70,249 | +0.20(+0.19%) |
May 18, 2017 | 106.80 | 107.50 | 100.10 | 105.00 | 94,107 | -2.40(-2.23%) |
May 17, 2017 | 105.70 | 110.70 | 103.90 | 107.40 | 129,066 | -1.10(-1.01%) |
May 16, 2017 | 108.30 | 110.20 | 106.10 | 108.50 | 114,276 | +1.00(+0.93%) |
May 15, 2017 | 105.40 | 107.90 | 103.10 | 107.50 | 66,514 | +3.40(+3.27%) |
May 12, 2017 | 107.20 | 107.20 | 103.10 | 104.10 | 71,875 | -3.90(-3.61%) |
May 11, 2017 | 108.50 | 108.70 | 102.40 | 108.00 | 94,461 | -0.20(-0.18%) |
May 10, 2017 | 100.00 | 115.78 | 99.20 | 108.20 | 285,474 | +10.10(+10.30%) |
May 09, 2017 | 96.20 | 98.90 | 95.40 | 98.10 | 46,966 | +1.80(+1.87%) |
May 08, 2017 | 94.60 | 97.40 | 93.80 | 96.30 | 42,728 | +1.70(+1.80%) |
May 05, 2017 | 93.40 | 95.00 | 92.50 | 94.60 | 39,689 | +1.70(+1.83%) |
May 04, 2017 | 96.30 | 96.30 | 91.80 | 92.90 | 41,477 | -3.10(-3.23%) |
May 03, 2017 | 97.00 | 97.20 | 94.35 | 96.00 | 62,529 | -1.80(-1.84%) |
May 02, 2017 | 95.20 | 98.20 | 93.60 | 97.80 | 59,867 | +3.00(+3.16%) |
May 01, 2017 | 93.60 | 96.50 | 91.80 | 94.80 | 43,549 | +1.10(+1.17%) |
Apr 28, 2017 | 97.60 | 97.60 | 93.10 | 93.70 | 28,355 | -3.40(-3.50%) |
Apr 27, 2017 | 98.50 | 98.50 | 96.30 | 97.10 | 31,303 | -1.10(-1.12%) |
Apr 26, 2017 | 96.80 | 98.50 | 96.40 | 98.20 | 41,722 | +1.30(+1.34%) |
Apr 25, 2017 | 95.30 | 97.10 | 94.30 | 96.90 | 53,690 | +2.50(+2.65%) |
Apr 24, 2017 | 93.00 | 95.00 | 92.40 | 94.40 | 39,964 | +2.70(+2.94%) |
Apr 21, 2017 | 91.60 | 92.30 | 90.80 | 91.70 | 31,008 | -0.60(-0.65%) |
Apr 20, 2017 | 90.30 | 93.30 | 89.70 | 92.30 | 41,640 | +2.80(+3.13%) |
Apr 19, 2017 | 88.90 | 92.20 | 88.60 | 89.50 | 45,533 | +1.10(+1.24%) |
Apr 18, 2017 | 86.90 | 89.90 | 85.80 | 88.40 | 44,796 | +1.10(+1.26%) |
Apr 17, 2017 | 88.20 | 89.10 | 86.01 | 87.30 | 39,249 | -1.00(-1.13%) |
Apr 13, 2017 | 91.00 | 92.20 | 88.10 | 88.30 | 38,219 | -2.80(-3.07%) |
Apr 12, 2017 | 93.60 | 93.60 | 89.10 | 91.10 | 40,783 | -3.10(-3.29%) |
Apr 11, 2017 | 93.20 | 95.10 | 92.20 | 94.20 | 41,237 | +0.40(+0.43%) |
Apr 10, 2017 | 91.10 | 95.10 | 90.90 | 93.80 | 49,755 | +2.60(+2.85%) |
Apr 07, 2017 | 90.70 | 91.70 | 90.40 | 91.20 | 53,271 | +0.20(+0.22%) |
Apr 06, 2017 | 90.10 | 92.20 | 89.30 | 91.00 | 78,994 | +1.00(+1.11%) |
Apr 05, 2017 | 91.00 | 93.10 | 89.30 | 90.00 | 71,153 | +0.00(+0.00%) |
Apr 04, 2017 | 90.70 | 91.00 | 89.00 | 90.00 | 40,182 | -1.10(-1.21%) |
Apr 03, 2017 | 93.80 | 94.40 | 90.00 | 91.10 | 38,932 | -2.30(-2.46%) |
Mar 31, 2017 | 93.80 | 94.20 | 93.10 | 93.40 | 50,832 | -0.40(-0.43%) |
Mar 30, 2017 | 93.10 | 94.90 | 92.15 | 93.80 | 46,697 | +0.80(+0.86%) |
Mar 29, 2017 | 92.90 | 94.50 | 92.10 | 93.00 | 152,902 | +0.50(+0.54%) |
Mar 28, 2017 | 88.30 | 94.00 | 88.30 | 92.50 | 66,115 | +3.60(+4.05%) |
Mar 27, 2017 | 87.30 | 89.10 | 86.21 | 88.90 | 35,260 | +0.60(+0.68%) |
Mar 24, 2017 | 89.50 | 90.20 | 87.90 | 88.30 | 22,421 | -0.60(-0.67%) |
Mar 23, 2017 | 87.90 | 89.60 | 85.50 | 88.90 | 58,455 | +1.40(+1.60%) |
Mar 22, 2017 | 88.40 | 89.30 | 85.40 | 87.50 | 64,859 | -2.10(-2.34%) |
Mar 21, 2017 | 92.10 | 92.10 | 88.70 | 89.60 | 54,755 | -2.30(-2.50%) |
Mar 20, 2017 | 92.20 | 92.80 | 91.00 | 91.90 | 31,378 | -0.30(-0.33%) |
Mar 17, 2017 | 92.00 | 92.90 | 91.20 | 92.20 | 72,025 | +0.50(+0.55%) |
Mar 16, 2017 | 95.00 | 95.30 | 91.50 | 91.70 | 47,338 | -3.20(-3.37%) |
Mar 15, 2017 | 92.90 | 95.40 | 92.30 | 94.90 | 44,674 | +2.60(+2.82%) |
Mar 14, 2017 | 92.80 | 92.80 | 90.20 | 92.30 | 57,051 | -0.60(-0.65%) |
Mar 13, 2017 | 96.40 | 92.70 | 92.90 | 68,410 | -1.10(-1.17%) | |
Mar 10, 2017 | 96.20 | 98.80 | 92.80 | 94.00 | 114,452 | -1.00(-1.05%) |
Mar 09, 2017 | 100.10 | 100.20 | 94.90 | 95.00 | 118,660 | -5.10(-5.09%) |
Mar 08, 2017 | 100.40 | 103.10 | 99.60 | 100.10 | 98,703 | +0.10(+0.10%) |
Mar 07, 2017 | 101.40 | 101.80 | 99.50 | 100.00 | 125,661 | -1.50(-1.48%) |
Mar 06, 2017 | 101.40 | 105.80 | 101.30 | 101.50 | 129,031 | -3.40(-3.24%) |
Mar 03, 2017 | 105.80 | 107.50 | 101.59 | 104.90 | 216,339 | -0.90(-0.85%) |
Mar 02, 2017 | 104.10 | 113.04 | 104.00 | 105.80 | 267,054 | +2.50(+2.42%) |