Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 80.00 | 81.80 | 75.40 | 75.40 | 4,794 | -4.60(-5.75%) |
Jun 29, 2017 | 82.88 | 82.88 | 80.00 | 80.00 | 1,686 | -1.80(-2.20%) |
Jun 28, 2017 | 81.50 | 82.68 | 81.00 | 81.80 | 977 | -1.40(-1.68%) |
Jun 27, 2017 | 83.40 | 87.00 | 82.20 | 83.20 | 1,404 | -0.30(-0.36%) |
Jun 26, 2017 | 82.60 | 87.00 | 82.60 | 83.50 | 1,925 | +1.10(+1.34%) |
Jun 23, 2017 | 84.00 | 88.80 | 82.20 | 82.40 | 2,418 | -2.60(-3.06%) |
Jun 22, 2017 | 87.40 | 89.40 | 84.00 | 85.00 | 2,456 | -1.00(-1.16%) |
Jun 21, 2017 | 82.80 | 88.40 | 82.40 | 86.00 | 3,308 | -0.14(-0.17%) |
Jun 20, 2017 | 86.00 | 89.80 | 83.30 | 86.14 | 4,381 | -1.26(-1.44%) |
Jun 19, 2017 | 84.40 | 90.40 | 82.20 | 87.40 | 5,239 | +1.60(+1.86%) |
Jun 16, 2017 | 83.66 | 87.80 | 80.80 | 85.80 | 1,377 | +4.20(+5.15%) |
Jun 15, 2017 | 84.60 | 87.14 | 81.20 | 81.60 | 946 | -4.80(-5.56%) |
Jun 14, 2017 | 87.40 | 88.20 | 84.80 | 86.40 | 558 | -0.40(-0.46%) |
Jun 13, 2017 | 83.20 | 91.20 | 82.21 | 86.80 | 2,385 | +4.00(+4.83%) |
Jun 12, 2017 | 85.20 | 85.60 | 81.25 | 82.80 | 1,536 | -1.39(-1.65%) |
Jun 09, 2017 | 87.40 | 91.20 | 82.48 | 84.19 | 6,028 | -2.81(-3.23%) |
Jun 08, 2017 | 83.40 | 87.98 | 82.20 | 87.00 | 5,765 | +2.80(+3.33%) |
Jun 07, 2017 | 86.60 | 87.20 | 82.40 | 84.20 | 2,575 | +0.10(+0.12%) |
Jun 06, 2017 | 89.40 | 90.20 | 82.00 | 84.10 | 1,795 | -5.90(-6.56%) |
Jun 05, 2017 | 89.00 | 90.00 | 85.60 | 90.00 | 887 | +0.80(+0.90%) |
Jun 02, 2017 | 88.20 | 89.69 | 87.20 | 89.20 | 987 | +2.00(+2.29%) |
Jun 01, 2017 | 86.80 | 90.00 | 83.30 | 87.20 | 2,337 | +3.00(+3.56%) |
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%) |