Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.50 | 96.62 | 95.45 | 95.95 | 59,923 | -1.23(-1.27%) |
May 30, 2017 | 96.90 | 97.47 | 96.90 | 97.19 | 36,650 | +1.19(+1.23%) |
May 26, 2017 | 95.88 | 96.14 | 95.81 | 96.00 | 44,689 | +0.36(+0.38%) |
May 25, 2017 | 95.75 | 96.24 | 95.64 | 95.64 | 64,202 | +0.58(+0.61%) |
May 24, 2017 | 95.48 | 95.57 | 94.78 | 95.06 | 21,629 | -0.69(-0.72%) |
May 23, 2017 | 95.98 | 96.30 | 95.46 | 95.75 | 25,309 | -0.70(-0.73%) |
May 22, 2017 | 96.13 | 96.60 | 96.00 | 96.45 | 28,897 | +0.14(+0.14%) |
May 19, 2017 | 97.95 | 97.95 | 96.12 | 96.31 | 47,704 | -0.34(-0.36%) |
May 18, 2017 | 97.27 | 97.47 | 96.35 | 96.66 | 127,075 | +0.54(+0.56%) |
May 17, 2017 | 97.11 | 97.35 | 96.12 | 96.12 | 61,284 | -2.17(-2.21%) |
May 16, 2017 | 98.19 | 98.47 | 98.05 | 98.29 | 104,810 | +1.21(+1.25%) |
May 15, 2017 | 96.47 | 97.22 | 96.46 | 97.08 | 345,911 | +0.93(+0.97%) |
May 12, 2017 | 96.25 | 96.35 | 95.96 | 96.15 | 158,066 | -1.36(-1.39%) |
May 11, 2017 | 97.16 | 97.56 | 96.80 | 97.51 | 47,588 | -0.91(-0.92%) |
May 10, 2017 | 99.29 | 99.29 | 98.10 | 98.42 | 64,072 | -1.54(-1.54%) |
May 09, 2017 | 99.90 | 100.19 | 99.81 | 99.96 | 21,036 | +0.12(+0.12%) |
May 08, 2017 | 99.83 | 100.12 | 99.63 | 99.84 | 56,959 | -2.15(-2.11%) |
May 05, 2017 | 101.04 | 101.99 | 101.04 | 101.99 | 28,812 | +1.34(+1.33%) |
May 04, 2017 | 101.01 | 101.34 | 100.38 | 100.65 | 71,627 | +1.40(+1.41%) |
May 03, 2017 | 99.10 | 99.53 | 97.92 | 99.25 | 43,895 | -1.08(-1.08%) |
May 02, 2017 | 100.00 | 100.33 | 99.55 | 100.33 | 98,189 | -0.49(-0.49%) |
May 01, 2017 | 99.97 | 100.91 | 99.97 | 100.82 | 42,645 | +0.52(+0.52%) |
Apr 28, 2017 | 100.87 | 100.87 | 100.23 | 100.30 | 48,185 | -0.22(-0.22%) |
Apr 27, 2017 | 100.75 | 100.88 | 100.20 | 100.52 | 183,917 | -0.15(-0.15%) |
Apr 26, 2017 | 100.84 | 101.37 | 100.65 | 100.67 | 30,424 | -0.88(-0.87%) |
Apr 25, 2017 | 100.64 | 101.76 | 100.45 | 101.55 | 42,062 | +1.31(+1.31%) |
Apr 24, 2017 | 99.77 | 100.24 | 99.37 | 100.24 | 46,333 | +3.49(+3.61%) |
Apr 21, 2017 | 96.47 | 96.75 | 95.81 | 96.75 | 30,173 | +1.25(+1.31%) |
Apr 20, 2017 | 95.84 | 96.00 | 95.46 | 95.50 | 19,932 | +0.91(+0.96%) |
Apr 19, 2017 | 95.00 | 95.14 | 94.59 | 94.59 | 33,615 | -0.88(-0.92%) |
Apr 18, 2017 | 95.70 | 95.70 | 95.05 | 95.47 | 38,664 | +0.32(+0.34%) |
Apr 17, 2017 | 94.38 | 95.39 | 94.38 | 95.15 | 41,828 | +0.72(+0.76%) |
Apr 13, 2017 | 94.65 | 94.99 | 94.30 | 94.43 | 17,489 | -0.13(-0.14%) |
Apr 12, 2017 | 93.44 | 94.56 | 93.39 | 94.56 | 29,315 | +1.14(+1.22%) |
Apr 11, 2017 | 93.88 | 93.97 | 92.97 | 93.42 | 30,674 | -0.65(-0.69%) |
Apr 10, 2017 | 94.09 | 94.22 | 94.00 | 94.07 | 57,370 | -0.32(-0.34%) |
Apr 07, 2017 | 93.98 | 94.73 | 93.98 | 94.39 | 19,891 | +0.38(+0.40%) |
Apr 06, 2017 | 94.23 | 94.24 | 93.86 | 94.01 | 39,194 | +0.54(+0.58%) |
Apr 05, 2017 | 94.29 | 94.45 | 93.31 | 93.47 | 75,409 | -1.43(-1.51%) |
Apr 04, 2017 | 94.68 | 94.90 | 94.54 | 94.90 | 278,149 | +0.76(+0.80%) |
Apr 03, 2017 | 94.58 | 94.59 | 93.51 | 94.14 | 53,583 | -1.05(-1.10%) |
Mar 31, 2017 | 94.90 | 95.50 | 94.66 | 95.19 | 29,104 | +0.22(+0.23%) |
Mar 30, 2017 | 95.11 | 95.36 | 94.89 | 94.97 | 48,959 | -0.91(-0.95%) |
Mar 29, 2017 | 95.73 | 95.95 | 95.55 | 95.88 | 22,443 | -0.52(-0.54%) |
Mar 28, 2017 | 96.35 | 96.65 | 96.17 | 96.40 | 44,230 | +0.24(+0.25%) |
Mar 27, 2017 | 95.96 | 96.30 | 95.55 | 96.16 | 50,493 | -0.19(-0.20%) |
Mar 24, 2017 | 96.64 | 96.68 | 96.31 | 96.35 | 14,857 | -0.27(-0.28%) |
Mar 23, 2017 | 96.09 | 96.97 | 95.88 | 96.62 | 34,103 | -0.10(-0.10%) |
Mar 22, 2017 | 96.57 | 97.06 | 96.44 | 96.72 | 45,245 | -0.61(-0.62%) |
Mar 21, 2017 | 98.47 | 98.47 | 96.87 | 97.33 | 46,746 | -0.06(-0.07%) |
Mar 20, 2017 | 98.01 | 98.05 | 97.27 | 97.39 | 105,991 | -1.06(-1.08%) |
Mar 17, 2017 | 98.83 | 98.89 | 98.33 | 98.45 | 54,655 | -0.19(-0.19%) |
Mar 16, 2017 | 97.74 | 98.70 | 97.53 | 98.64 | 90,253 | +2.02(+2.09%) |
Mar 15, 2017 | 94.30 | 96.62 | 94.23 | 96.62 | 355,208 | +3.37(+3.61%) |
Mar 14, 2017 | 94.06 | 94.16 | 93.20 | 93.25 | 51,480 | -2.75(-2.87%) |
Mar 13, 2017 | 95.77 | 96.04 | 95.48 | 96.00 | 45,818 | +0.06(+0.07%) |
Mar 10, 2017 | 94.64 | 96.03 | 94.20 | 95.94 | 49,279 | +1.69(+1.79%) |
Mar 09, 2017 | 94.69 | 94.76 | 93.79 | 94.25 | 106,511 | +2.53(+2.75%) |
Mar 08, 2017 | 91.37 | 92.31 | 91.25 | 91.72 | 342,446 | +7.17(+8.48%) |
Mar 07, 2017 | 84.66 | 84.73 | 84.18 | 84.56 | 57,508 | -0.39(-0.46%) |
Mar 06, 2017 | 84.86 | 84.98 | 84.51 | 84.95 | 39,756 | -0.36(-0.42%) |
Mar 03, 2017 | 85.03 | 85.32 | 84.75 | 85.31 | 34,987 | -0.14(-0.16%) |
Mar 02, 2017 | 85.24 | 85.91 | 85.24 | 85.45 | 19,568 | +0.64(+0.75%) |