Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.65 | 92.85 | 90.10 | 92.80 | 164,805 | +2.15(+2.37%) |
May 30, 2017 | 91.50 | 94.90 | 90.20 | 90.65 | 150,968 | +1.75(+1.97%) |
May 26, 2017 | 87.60 | 89.57 | 86.55 | 88.90 | 124,907 | +1.30(+1.48%) |
May 25, 2017 | 87.70 | 87.95 | 86.45 | 87.60 | 71,686 | +0.25(+0.29%) |
May 24, 2017 | 87.35 | 87.45 | 86.15 | 87.35 | 80,473 | +0.05(+0.06%) |
May 23, 2017 | 88.15 | 88.15 | 87.15 | 87.30 | 97,937 | -0.70(-0.80%) |
May 22, 2017 | 88.30 | 89.80 | 87.45 | 88.00 | 88,104 | -0.30(-0.34%) |
May 19, 2017 | 88.15 | 88.72 | 87.80 | 88.30 | 86,480 | +0.05(+0.06%) |
May 18, 2017 | 87.70 | 88.60 | 87.40 | 88.25 | 96,382 | -0.05(-0.06%) |
May 17, 2017 | 90.75 | 90.75 | 88.20 | 88.30 | 74,273 | -3.80(-4.13%) |
May 16, 2017 | 91.05 | 92.45 | 90.00 | 92.10 | 66,683 | +1.50(+1.66%) |
May 15, 2017 | 90.40 | 91.30 | 89.70 | 90.60 | 63,182 | +0.30(+0.33%) |
May 12, 2017 | 91.80 | 91.80 | 90.00 | 90.30 | 48,593 | -1.95(-2.11%) |
May 11, 2017 | 91.95 | 92.50 | 90.75 | 92.25 | 98,280 | -0.15(-0.16%) |
May 10, 2017 | 92.50 | 92.80 | 91.55 | 92.40 | 46,094 | -0.10(-0.11%) |
May 09, 2017 | 93.30 | 93.30 | 91.62 | 92.50 | 60,211 | -0.65(-0.70%) |
May 08, 2017 | 93.60 | 94.10 | 92.75 | 93.15 | 45,382 | -0.95(-1.01%) |
May 05, 2017 | 93.70 | 94.75 | 92.75 | 94.10 | 72,153 | +0.55(+0.59%) |
May 04, 2017 | 93.20 | 94.05 | 92.30 | 93.55 | 48,758 | +0.45(+0.48%) |
May 03, 2017 | 92.15 | 93.20 | 92.00 | 93.10 | 58,468 | +0.50(+0.54%) |
May 02, 2017 | 93.60 | 94.10 | 92.15 | 92.60 | 71,831 | -1.05(-1.12%) |
May 01, 2017 | 92.15 | 93.80 | 91.70 | 93.65 | 92,914 | +1.75(+1.90%) |
Apr 28, 2017 | 92.40 | 93.10 | 91.25 | 91.90 | 105,198 | -0.45(-0.49%) |
Apr 27, 2017 | 91.55 | 92.50 | 91.05 | 92.35 | 92,100 | +1.00(+1.09%) |
Apr 26, 2017 | 90.65 | 91.95 | 90.20 | 91.35 | 112,575 | +0.50(+0.55%) |
Apr 25, 2017 | 91.80 | 88.90 | 90.85 | 74,658 | +1.95(+2.19%) | |
Apr 24, 2017 | 88.75 | 89.70 | 88.70 | 88.90 | 78,755 | +1.50(+1.72%) |
Apr 21, 2017 | 86.60 | 87.85 | 85.65 | 87.40 | 146,825 | +0.70(+0.81%) |
Apr 20, 2017 | 86.75 | 87.62 | 86.00 | 86.70 | 98,258 | +0.40(+0.46%) |
Apr 19, 2017 | 86.35 | 87.30 | 86.03 | 86.30 | 136,544 | -0.05(-0.06%) |
Apr 18, 2017 | 86.70 | 87.50 | 86.10 | 86.35 | 119,413 | -0.65(-0.75%) |
Apr 17, 2017 | 86.70 | 87.10 | 85.70 | 87.00 | 106,460 | +0.95(+1.10%) |
Apr 13, 2017 | 88.45 | 88.90 | 85.95 | 86.05 | 81,638 | -2.70(-3.04%) |
Apr 12, 2017 | 89.25 | 89.25 | 88.00 | 88.75 | 92,501 | -0.65(-0.73%) |
Apr 11, 2017 | 87.45 | 89.50 | 86.80 | 89.40 | 113,592 | +1.60(+1.82%) |
Apr 10, 2017 | 87.85 | 89.30 | 87.00 | 87.80 | 76,976 | -0.40(-0.45%) |
Apr 07, 2017 | 87.65 | 88.75 | 87.35 | 88.20 | 140,320 | +0.30(+0.34%) |
Apr 06, 2017 | 87.10 | 88.45 | 86.95 | 87.90 | 71,666 | +0.90(+1.03%) |
Apr 05, 2017 | 88.15 | 88.70 | 86.80 | 87.00 | 108,471 | -0.70(-0.80%) |
Apr 04, 2017 | 87.55 | 88.50 | 87.20 | 87.70 | 49,820 | -0.15(-0.17%) |
Apr 03, 2017 | 92.10 | 92.15 | 87.30 | 87.85 | 104,251 | -3.95(-4.30%) |
Mar 31, 2017 | 90.30 | 92.25 | 90.10 | 91.80 | 129,968 | +1.60(+1.77%) |
Mar 30, 2017 | 89.80 | 90.67 | 89.70 | 90.20 | 138,898 | +0.50(+0.56%) |
Mar 29, 2017 | 88.75 | 89.80 | 87.55 | 89.70 | 134,231 | +0.80(+0.90%) |
Mar 28, 2017 | 88.65 | 89.15 | 87.65 | 88.90 | 114,655 | -0.05(-0.06%) |
Mar 27, 2017 | 89.10 | 89.35 | 87.25 | 88.95 | 118,623 | -0.85(-0.95%) |
Mar 24, 2017 | 88.30 | 90.15 | 88.10 | 89.80 | 202,392 | +1.60(+1.81%) |
Mar 23, 2017 | 86.65 | 88.30 | 85.80 | 88.20 | 121,534 | +1.60(+1.85%) |
Mar 22, 2017 | 85.55 | 86.60 | 84.65 | 86.60 | 86,739 | +1.05(+1.23%) |
Mar 21, 2017 | 88.30 | 88.30 | 85.35 | 85.55 | 111,594 | -2.90(-3.28%) |
Mar 20, 2017 | 88.10 | 88.80 | 87.60 | 88.45 | 80,205 | +0.45(+0.51%) |
Mar 17, 2017 | 88.65 | 88.80 | 87.50 | 88.00 | 209,956 | -1.40(-1.57%) |
Mar 16, 2017 | 88.00 | 89.40 | 86.20 | 89.40 | 153,573 | +1.85(+2.11%) |
Mar 15, 2017 | 86.75 | 88.00 | 86.35 | 87.55 | 85,638 | +1.25(+1.45%) |
Mar 14, 2017 | 86.40 | 87.45 | 85.15 | 86.30 | 59,411 | -0.55(-0.63%) |
Mar 13, 2017 | 86.20 | 87.00 | 85.80 | 86.85 | 68,438 | +0.65(+0.75%) |
Mar 10, 2017 | 85.95 | 86.85 | 85.25 | 86.20 | 93,545 | +0.60(+0.70%) |
Mar 09, 2017 | 85.95 | 86.95 | 84.95 | 85.60 | 83,965 | -0.30(-0.35%) |
Mar 08, 2017 | 86.50 | 86.95 | 85.75 | 85.90 | 113,996 | -0.30(-0.35%) |
Mar 07, 2017 | 85.40 | 86.40 | 85.40 | 86.20 | 96,439 | +0.50(+0.58%) |
Mar 06, 2017 | 85.55 | 86.05 | 83.70 | 85.70 | 116,831 | -0.40(-0.46%) |
Mar 03, 2017 | 86.50 | 89.10 | 85.25 | 86.10 | 126,236 | -0.90(-1.03%) |
Mar 02, 2017 | 88.80 | 90.15 | 86.75 | 87.00 | 124,554 | -1.90(-2.14%) |