Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.12 | 93.40 | 92.00 | 92.33 | 312,985 | -0.89(-0.95%) |
May 30, 2017 | 92.53 | 93.54 | 92.53 | 93.22 | 176,853 | +0.37(+0.40%) |
May 26, 2017 | 91.76 | 93.09 | 91.63 | 92.85 | 349,001 | +0.80(+0.87%) |
May 25, 2017 | 92.29 | 92.97 | 91.31 | 92.05 | 437,233 | -0.44(-0.48%) |
May 24, 2017 | 92.88 | 93.38 | 91.74 | 92.49 | 364,015 | -0.58(-0.62%) |
May 23, 2017 | 92.63 | 93.60 | 92.55 | 93.07 | 390,780 | +1.30(+1.42%) |
May 22, 2017 | 93.10 | 93.58 | 91.25 | 91.77 | 213,463 | -0.75(-0.81%) |
May 19, 2017 | 89.58 | 93.11 | 89.48 | 92.52 | 654,432 | +3.90(+4.40%) |
May 18, 2017 | 88.15 | 88.96 | 87.82 | 88.62 | 523,194 | -0.34(-0.38%) |
May 17, 2017 | 90.14 | 90.59 | 88.50 | 88.96 | 584,857 | -1.88(-2.07%) |
May 16, 2017 | 91.30 | 91.95 | 90.71 | 90.84 | 267,153 | -0.51(-0.56%) |
May 15, 2017 | 91.52 | 92.25 | 91.06 | 91.35 | 452,534 | +0.38(+0.42%) |
May 12, 2017 | 91.09 | 91.67 | 90.57 | 90.97 | 234,519 | -0.19(-0.21%) |
May 11, 2017 | 91.69 | 91.94 | 90.34 | 91.16 | 497,579 | -0.76(-0.83%) |
May 10, 2017 | 91.77 | 93.15 | 91.66 | 91.92 | 451,892 | +0.27(+0.29%) |
May 09, 2017 | 91.30 | 92.19 | 90.49 | 91.65 | 338,408 | +0.18(+0.20%) |
May 08, 2017 | 91.53 | 92.13 | 90.98 | 91.47 | 748,960 | -0.03(-0.03%) |
May 05, 2017 | 90.64 | 92.35 | 90.50 | 91.50 | 566,852 | +1.10(+1.22%) |
May 04, 2017 | 90.70 | 90.99 | 90.25 | 90.40 | 466,510 | -0.30(-0.33%) |
May 03, 2017 | 92.01 | 92.01 | 90.50 | 90.70 | 511,071 | -1.55(-1.68%) |
May 02, 2017 | 93.22 | 94.52 | 92.01 | 92.25 | 794,957 | -1.36(-1.45%) |
May 01, 2017 | 94.44 | 94.50 | 93.60 | 93.61 | 299,653 | -0.32(-0.34%) |
Apr 28, 2017 | 95.14 | 95.33 | 93.43 | 93.93 | 272,698 | -1.07(-1.13%) |
Apr 27, 2017 | 93.84 | 95.49 | 93.57 | 95.00 | 611,780 | +2.12(+2.28%) |
Apr 26, 2017 | 92.25 | 93.37 | 92.03 | 92.88 | 515,703 | +0.39(+0.42%) |
Apr 25, 2017 | 91.74 | 93.26 | 91.74 | 92.49 | 544,317 | +0.81(+0.88%) |
Apr 24, 2017 | 91.44 | 92.07 | 90.93 | 91.68 | 314,715 | +1.21(+1.34%) |
Apr 21, 2017 | 91.48 | 91.53 | 90.09 | 90.47 | 599,679 | -1.20(-1.31%) |
Apr 20, 2017 | 92.01 | 92.38 | 91.29 | 91.67 | 444,607 | +0.05(+0.05%) |
Apr 19, 2017 | 91.84 | 92.33 | 91.16 | 91.62 | 268,435 | -0.36(-0.39%) |
Apr 18, 2017 | 92.43 | 92.97 | 91.70 | 91.98 | 386,177 | -1.18(-1.27%) |
Apr 17, 2017 | 93.01 | 93.46 | 92.52 | 93.16 | 186,721 | +0.70(+0.76%) |
Apr 13, 2017 | 93.24 | 93.64 | 92.36 | 92.46 | 266,243 | -0.89(-0.95%) |
Apr 12, 2017 | 93.33 | 93.69 | 92.85 | 93.35 | 287,543 | -0.46(-0.49%) |
Apr 11, 2017 | 93.87 | 94.28 | 92.36 | 93.81 | 285,284 | -0.06(-0.06%) |
Apr 10, 2017 | 93.93 | 94.06 | 93.41 | 93.87 | 469,726 | +0.10(+0.11%) |
Apr 07, 2017 | 93.47 | 94.20 | 93.34 | 93.77 | 284,794 | -0.16(-0.17%) |
Apr 06, 2017 | 93.98 | 94.40 | 93.61 | 93.93 | 267,632 | -0.09(-0.10%) |
Apr 05, 2017 | 95.50 | 95.64 | 93.86 | 94.02 | 556,561 | -0.85(-0.90%) |
Apr 04, 2017 | 94.79 | 95.23 | 94.08 | 94.87 | 274,885 | -0.33(-0.35%) |
Apr 03, 2017 | 95.61 | 96.05 | 93.78 | 95.20 | 595,323 | -0.35(-0.37%) |
Mar 31, 2017 | 96.40 | 96.67 | 95.30 | 95.55 | 641,218 | -0.46(-0.48%) |
Mar 30, 2017 | 94.84 | 96.40 | 94.84 | 96.01 | 764,232 | +0.98(+1.03%) |
Mar 29, 2017 | 94.49 | 95.83 | 93.98 | 95.03 | 531,047 | -0.17(-0.18%) |
Mar 28, 2017 | 95.05 | 96.17 | 95.03 | 95.20 | 1,102,686 | +0.24(+0.25%) |
Mar 27, 2017 | 94.27 | 95.35 | 94.16 | 94.96 | 303,039 | +0.16(+0.17%) |
Mar 24, 2017 | 95.41 | 95.92 | 94.33 | 94.80 | 275,554 | -0.69(-0.72%) |
Mar 23, 2017 | 94.82 | 96.03 | 94.04 | 95.49 | 400,270 | +0.67(+0.71%) |
Mar 22, 2017 | 94.47 | 95.03 | 93.82 | 94.82 | 455,233 | +0.20(+0.21%) |
Mar 21, 2017 | 96.19 | 96.76 | 94.38 | 94.62 | 421,253 | -1.17(-1.22%) |
Mar 20, 2017 | 96.84 | 97.25 | 95.54 | 95.79 | 347,865 | -1.08(-1.11%) |
Mar 17, 2017 | 97.33 | 97.61 | 96.74 | 96.87 | 452,800 | +0.07(+0.07%) |
Mar 16, 2017 | 97.00 | 97.74 | 96.12 | 96.80 | 448,327 | +0.05(+0.05%) |
Mar 15, 2017 | 95.68 | 96.85 | 94.78 | 96.75 | 430,964 | +1.56(+1.64%) |
Mar 14, 2017 | 96.10 | 96.22 | 95.00 | 95.19 | 580,789 | -1.82(-1.88%) |
Mar 13, 2017 | 97.61 | 97.61 | 96.38 | 97.01 | 525,010 | -0.48(-0.49%) |
Mar 10, 2017 | 97.44 | 98.10 | 96.55 | 97.49 | 488,072 | +0.37(+0.38%) |
Mar 09, 2017 | 96.61 | 100.47 | 96.07 | 97.12 | 1,953,080 | +2.64(+2.79%) |
Mar 08, 2017 | 95.53 | 95.85 | 94.35 | 94.48 | 529,424 | -0.84(-0.88%) |
Mar 07, 2017 | 94.90 | 95.85 | 94.31 | 95.32 | 444,282 | +0.48(+0.51%) |
Mar 06, 2017 | 95.26 | 95.40 | 94.00 | 94.84 | 488,984 | -0.42(-0.44%) |
Mar 03, 2017 | 94.76 | 95.57 | 94.46 | 95.26 | 437,331 | +0.11(+0.12%) |
Mar 02, 2017 | 97.22 | 97.57 | 95.00 | 95.15 | 542,092 | -1.98(-2.04%) |