Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.25 | 91.07 | 90.19 | 90.87 | 19,301 | +0.91(+1.01%) |
May 30, 2017 | 90.30 | 90.41 | 89.90 | 89.96 | 83,849 | -1.85(-2.02%) |
May 26, 2017 | 92.14 | 92.33 | 91.60 | 91.81 | 39,618 | +1.08(+1.19%) |
May 25, 2017 | 91.15 | 91.50 | 90.68 | 90.73 | 43,965 | -0.04(-0.04%) |
May 24, 2017 | 90.05 | 90.77 | 90.00 | 90.77 | 13,462 | +0.42(+0.46%) |
May 23, 2017 | 91.34 | 91.51 | 90.32 | 90.35 | 28,382 | -0.39(-0.43%) |
May 22, 2017 | 89.85 | 90.90 | 89.81 | 90.74 | 27,842 | +0.84(+0.93%) |
May 19, 2017 | 90.20 | 90.30 | 89.74 | 89.90 | 46,071 | +0.67(+0.75%) |
May 18, 2017 | 89.87 | 89.87 | 89.14 | 89.23 | 48,385 | -1.18(-1.31%) |
May 17, 2017 | 90.39 | 90.82 | 90.23 | 90.41 | 72,903 | +0.27(+0.30%) |
May 16, 2017 | 89.88 | 90.17 | 89.55 | 90.14 | 44,941 | +1.04(+1.17%) |
May 15, 2017 | 89.70 | 89.75 | 88.64 | 89.10 | 67,075 | +1.07(+1.22%) |
May 12, 2017 | 88.15 | 88.33 | 87.76 | 88.03 | 32,768 | +0.14(+0.16%) |
May 11, 2017 | 87.35 | 87.92 | 87.33 | 87.89 | 57,392 | +0.71(+0.81%) |
May 10, 2017 | 86.90 | 87.40 | 86.71 | 87.18 | 40,532 | +0.44(+0.51%) |
May 09, 2017 | 86.75 | 86.75 | 86.21 | 86.74 | 66,036 | -1.35(-1.53%) |
May 08, 2017 | 87.38 | 88.09 | 87.31 | 88.09 | 35,032 | +0.68(+0.78%) |
May 05, 2017 | 87.00 | 87.45 | 86.90 | 87.41 | 50,568 | +0.99(+1.15%) |
May 04, 2017 | 85.87 | 86.93 | 85.60 | 86.42 | 108,664 | +0.21(+0.24%) |
May 03, 2017 | 87.06 | 87.23 | 86.10 | 86.21 | 444,701 | -2.67(-3.00%) |
May 02, 2017 | 88.79 | 88.92 | 88.50 | 88.88 | 114,430 | -0.23(-0.26%) |
May 01, 2017 | 90.01 | 90.10 | 88.93 | 89.11 | 60,722 | -1.60(-1.76%) |
Apr 28, 2017 | 90.53 | 91.00 | 90.40 | 90.71 | 25,166 | +0.30(+0.33%) |
Apr 27, 2017 | 90.85 | 90.85 | 90.05 | 90.41 | 21,398 | -0.49(-0.54%) |
Apr 26, 2017 | 90.85 | 91.07 | 90.40 | 90.90 | 136,389 | -0.61(-0.67%) |
Apr 25, 2017 | 91.15 | 91.70 | 91.06 | 91.51 | 105,932 | -0.55(-0.60%) |
Apr 24, 2017 | 91.57 | 92.25 | 91.27 | 92.06 | 39,534 | -1.06(-1.14%) |
Apr 21, 2017 | 93.85 | 93.85 | 93.11 | 93.12 | 16,666 | -0.53(-0.57%) |
Apr 20, 2017 | 93.54 | 93.72 | 93.28 | 93.65 | 20,849 | +1.25(+1.35%) |
Apr 19, 2017 | 93.73 | 93.73 | 92.40 | 92.40 | 63,581 | -1.09(-1.17%) |
Apr 18, 2017 | 94.40 | 94.40 | 93.45 | 93.49 | 28,178 | -0.75(-0.80%) |
Apr 17, 2017 | 94.00 | 94.80 | 93.92 | 94.24 | 63,505 | +1.04(+1.12%) |
Apr 13, 2017 | 93.49 | 93.53 | 92.85 | 93.20 | 16,761 | +0.23(+0.25%) |
Apr 12, 2017 | 92.37 | 93.00 | 92.06 | 92.97 | 22,326 | +0.34(+0.37%) |
Apr 11, 2017 | 90.80 | 92.72 | 90.80 | 92.63 | 53,517 | +2.51(+2.79%) |
Apr 10, 2017 | 90.10 | 90.36 | 89.70 | 90.12 | 57,951 | -1.21(-1.32%) |
Apr 07, 2017 | 92.15 | 92.63 | 90.90 | 91.33 | 50,805 | -0.26(-0.28%) |
Apr 06, 2017 | 91.37 | 91.63 | 91.11 | 91.59 | 16,756 | -0.40(-0.43%) |
Apr 05, 2017 | 92.07 | 92.30 | 91.53 | 91.99 | 25,424 | -0.07(-0.08%) |
Apr 04, 2017 | 91.80 | 92.21 | 91.71 | 92.06 | 27,847 | +0.47(+0.51%) |
Apr 03, 2017 | 90.90 | 91.71 | 90.81 | 91.59 | 13,711 | +0.68(+0.75%) |
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |