Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.20 | 89.60 | 84.00 | 84.20 | 1,445 | -3.40(-3.88%) |
May 30, 2017 | 94.20 | 94.40 | 86.40 | 87.60 | 6,543 | -9.80(-10.06%) |
May 26, 2017 | 97.00 | 98.40 | 94.00 | 97.40 | 1,567 | +0.00(+0.00%) |
May 25, 2017 | 97.71 | 98.80 | 97.29 | 97.40 | 649 | -1.00(-1.02%) |
May 24, 2017 | 97.20 | 99.60 | 97.00 | 98.40 | 1,315 | +1.20(+1.23%) |
May 23, 2017 | 99.80 | 99.80 | 97.00 | 97.20 | 930 | -2.60(-2.61%) |
May 22, 2017 | 99.00 | 99.80 | 97.00 | 99.80 | 1,116 | +1.60(+1.63%) |
May 19, 2017 | 97.40 | 101.80 | 97.00 | 98.20 | 1,343 | +1.00(+1.03%) |
May 18, 2017 | 96.22 | 101.08 | 96.22 | 97.20 | 910 | -3.40(-3.38%) |
May 17, 2017 | 102.00 | 102.40 | 97.00 | 100.60 | 4,213 | -1.60(-1.57%) |
May 16, 2017 | 103.60 | 105.00 | 101.00 | 102.20 | 2,118 | -2.00(-1.92%) |
May 15, 2017 | 107.20 | 109.00 | 100.00 | 104.20 | 2,993 | -3.20(-2.98%) |
May 12, 2017 | 111.00 | 118.00 | 105.00 | 107.40 | 20,636 | +1.40(+1.32%) |
May 11, 2017 | 100.20 | 106.00 | 100.00 | 106.00 | 2,414 | +3.80(+3.72%) |
May 10, 2017 | 103.20 | 104.40 | 98.60 | 102.20 | 1,541 | -1.00(-0.97%) |
May 09, 2017 | 96.00 | 105.40 | 96.00 | 103.20 | 4,495 | +7.00(+7.28%) |
May 08, 2017 | 98.20 | 100.67 | 97.00 | 96.20 | 2,007 | -2.00(-2.04%) |
May 05, 2017 | 102.00 | 104.00 | 96.20 | 98.20 | 5,234 | -4.60(-4.47%) |
May 04, 2017 | 109.20 | 110.12 | 101.00 | 102.80 | 3,237 | -5.20(-4.81%) |
May 03, 2017 | 114.60 | 120.00 | 107.20 | 108.00 | 5,472 | -7.20(-6.25%) |
May 02, 2017 | 110.80 | 123.00 | 110.20 | 115.20 | 13,370 | +4.40(+3.97%) |
May 01, 2017 | 107.80 | 112.40 | 106.58 | 110.80 | 2,585 | +2.80(+2.59%) |
Apr 28, 2017 | 108.00 | 109.60 | 105.35 | 108.00 | 1,303 | -0.80(-0.74%) |
Apr 27, 2017 | 109.40 | 110.00 | 105.20 | 108.80 | 2,751 | -1.20(-1.09%) |
Apr 26, 2017 | 110.20 | 110.78 | 106.00 | 110.00 | 4,242 | -1.00(-0.90%) |
Apr 25, 2017 | 105.00 | 114.80 | 102.60 | 111.00 | 7,691 | +6.20(+5.92%) |
Apr 24, 2017 | 104.20 | 108.00 | 100.37 | 104.80 | 7,992 | +2.60(+2.54%) |
Apr 21, 2017 | 104.60 | 108.67 | 100.80 | 102.20 | 8,663 | -5.80(-5.37%) |
Apr 20, 2017 | 107.00 | 112.60 | 107.00 | 108.00 | 7,164 | +1.40(+1.31%) |
Apr 19, 2017 | 108.40 | 108.40 | 105.00 | 106.60 | 5,381 | -2.20(-2.02%) |
Apr 18, 2017 | 114.80 | 116.45 | 107.60 | 108.80 | 11,437 | -6.00(-5.23%) |
Apr 17, 2017 | 115.20 | 117.00 | 111.80 | 114.80 | 8,357 | -2.60(-2.21%) |
Apr 13, 2017 | 121.60 | 121.60 | 112.00 | 117.40 | 13,121 | -5.00(-4.08%) |
Apr 12, 2017 | 126.20 | 127.70 | 121.30 | 122.40 | 7,998 | -5.40(-4.23%) |
Apr 11, 2017 | 126.00 | 133.60 | 120.00 | 127.80 | 18,538 | -0.40(-0.31%) |
Apr 10, 2017 | 116.00 | 145.40 | 116.00 | 128.20 | 125,820 | +9.80(+8.28%) |
Apr 07, 2017 | 123.00 | 126.80 | 116.00 | 118.40 | 17,104 | -5.60(-4.52%) |
Apr 06, 2017 | 128.00 | 145.00 | 114.38 | 124.00 | 133,934 | -9.60(-7.19%) |
Apr 05, 2017 | 161.00 | 161.00 | 130.00 | 133.60 | 108,024 | -29.80(-18.24%) |
Apr 04, 2017 | 159.00 | 218.00 | 141.00 | 163.40 | 1,250,589 | +35.00(+27.26%) |
Apr 03, 2017 | 91.80 | 131.80 | 82.40 | 128.40 | 648,350 | +54.80(+74.46%) |
Mar 31, 2017 | 69.20 | 73.60 | 67.80 | 73.60 | 413 | +5.20(+7.60%) |
Mar 30, 2017 | 74.88 | 74.88 | 68.00 | 68.40 | 1,428 | -0.60(-0.87%) |
Mar 29, 2017 | 68.00 | 71.18 | 65.60 | 69.00 | 2,549 | -4.20(-5.74%) |
Mar 28, 2017 | 74.20 | 75.60 | 68.20 | 73.20 | 4,327 | +0.40(+0.55%) |
Mar 27, 2017 | 69.00 | 77.00 | 69.00 | 72.80 | 6,430 | +4.40(+6.43%) |
Mar 24, 2017 | 64.72 | 71.24 | 63.60 | 68.40 | 6,483 | +4.80(+7.55%) |
Mar 23, 2017 | 67.00 | 68.17 | 62.60 | 63.60 | 3,604 | -3.80(-5.64%) |
Mar 22, 2017 | 72.40 | 75.00 | 67.00 | 67.40 | 2,684 | -3.80(-5.34%) |
Mar 21, 2017 | 74.80 | 75.28 | 69.00 | 71.20 | 3,628 | -2.60(-3.52%) |
Mar 20, 2017 | 78.87 | 78.87 | 73.80 | 73.80 | 2,018 | -3.20(-4.16%) |
Mar 17, 2017 | 77.80 | 79.58 | 77.00 | 77.00 | 1,124 | -2.20(-2.78%) |
Mar 16, 2017 | 85.60 | 85.60 | 77.00 | 79.20 | 1,473 | +0.60(+0.76%) |
Mar 15, 2017 | 80.40 | 80.80 | 74.80 | 78.60 | 3,790 | -1.60(-2.00%) |
Mar 14, 2017 | 88.40 | 88.40 | 80.20 | 80.20 | 2,258 | -7.40(-8.45%) |
Mar 13, 2017 | 81.00 | 91.78 | 80.00 | 87.60 | 2,996 | +5.80(+7.09%) |
Mar 10, 2017 | 83.80 | 85.00 | 78.60 | 81.80 | 3,033 | -2.60(-3.08%) |
Mar 09, 2017 | 91.60 | 91.94 | 81.00 | 84.40 | 7,442 | -7.20(-7.86%) |
Mar 08, 2017 | 82.20 | 104.80 | 80.00 | 91.60 | 40,671 | +12.20(+15.37%) |
Mar 07, 2017 | 76.40 | 80.00 | 73.00 | 79.40 | 8,867 | +6.60(+9.07%) |
Mar 06, 2017 | 70.40 | 77.00 | 70.40 | 72.80 | 3,817 | +2.96(+4.24%) |
Mar 03, 2017 | 66.20 | 74.00 | 66.20 | 69.84 | 3,010 | +3.64(+5.50%) |
Mar 02, 2017 | 65.20 | 68.40 | 64.60 | 66.20 | 1,563 | +1.00(+1.53%) |