Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.17 | 100.44 | 98.94 | 100.33 | 329,954 | +1.15(+1.16%) |
May 30, 2017 | 99.73 | 99.99 | 98.72 | 99.17 | 245,213 | -0.94(-0.94%) |
May 26, 2017 | 101.02 | 101.02 | 99.36 | 100.11 | 300,975 | -0.59(-0.59%) |
May 25, 2017 | 99.76 | 101.01 | 99.70 | 100.70 | 285,503 | +1.12(+1.13%) |
May 24, 2017 | 97.59 | 99.70 | 97.28 | 99.58 | 270,263 | +1.98(+2.03%) |
May 23, 2017 | 97.60 | 97.69 | 96.29 | 97.59 | 147,280 | +0.46(+0.48%) |
May 22, 2017 | 96.66 | 98.00 | 96.47 | 97.13 | 250,684 | +1.15(+1.20%) |
May 19, 2017 | 95.70 | 96.58 | 95.34 | 95.97 | 183,105 | +0.90(+0.94%) |
May 18, 2017 | 94.95 | 95.72 | 94.30 | 95.08 | 243,142 | -0.26(-0.27%) |
May 17, 2017 | 96.41 | 95.90 | 95.03 | 95.33 | 233,497 | -1.08(-1.12%) |
May 16, 2017 | 96.43 | 96.54 | 95.38 | 96.41 | 279,251 | +0.31(+0.32%) |
May 15, 2017 | 95.35 | 96.78 | 95.01 | 96.10 | 251,751 | +0.47(+0.50%) |
May 12, 2017 | 97.59 | 97.81 | 95.39 | 95.63 | 332,133 | -2.50(-2.54%) |
May 11, 2017 | 94.77 | 98.31 | 92.27 | 98.13 | 816,679 | +1.32(+1.37%) |
May 10, 2017 | 97.07 | 97.58 | 95.74 | 96.80 | 274,957 | -0.31(-0.32%) |
May 09, 2017 | 97.36 | 97.82 | 96.99 | 97.11 | 210,162 | -0.13(-0.13%) |
May 08, 2017 | 97.21 | 97.33 | 96.62 | 97.24 | 209,025 | -0.10(-0.10%) |
May 05, 2017 | 96.83 | 97.50 | 96.82 | 97.34 | 274,137 | +0.34(+0.35%) |
May 04, 2017 | 98.24 | 98.24 | 96.64 | 97.00 | 188,614 | -1.34(-1.36%) |
May 03, 2017 | 97.08 | 98.49 | 96.86 | 98.34 | 390,177 | +0.77(+0.79%) |
May 02, 2017 | 97.10 | 97.67 | 96.94 | 97.57 | 426,354 | +0.52(+0.54%) |
May 01, 2017 | 97.96 | 98.32 | 96.52 | 97.05 | 377,726 | -0.65(-0.67%) |
Apr 28, 2017 | 97.42 | 98.20 | 97.00 | 97.70 | 303,671 | +0.30(+0.30%) |
Apr 27, 2017 | 97.70 | 98.03 | 96.71 | 97.41 | 198,650 | +0.08(+0.08%) |
Apr 26, 2017 | 97.98 | 97.98 | 97.19 | 97.33 | 195,711 | -0.41(-0.42%) |
Apr 25, 2017 | 97.41 | 97.84 | 96.82 | 97.74 | 175,425 | +0.52(+0.54%) |
Apr 24, 2017 | 97.48 | 97.84 | 96.97 | 97.22 | 174,720 | +1.21(+1.26%) |
Apr 21, 2017 | 97.09 | 97.09 | 95.98 | 96.00 | 163,388 | -0.64(-0.66%) |
Apr 20, 2017 | 95.86 | 96.87 | 95.01 | 96.65 | 219,897 | +1.14(+1.20%) |
Apr 19, 2017 | 96.30 | 96.43 | 95.26 | 95.50 | 206,361 | -0.31(-0.32%) |
Apr 18, 2017 | 95.22 | 95.99 | 93.65 | 95.81 | 335,033 | +0.21(+0.22%) |
Apr 17, 2017 | 94.57 | 95.87 | 93.85 | 95.60 | 229,178 | +1.54(+1.64%) |
Apr 13, 2017 | 95.23 | 96.53 | 93.97 | 94.06 | 218,005 | -1.16(-1.22%) |
Apr 12, 2017 | 96.26 | 96.78 | 94.69 | 95.22 | 323,238 | -0.99(-1.03%) |
Apr 11, 2017 | 96.46 | 96.81 | 95.91 | 96.21 | 401,519 | -0.42(-0.44%) |
Apr 10, 2017 | 97.70 | 97.78 | 96.42 | 96.64 | 200,366 | -0.66(-0.68%) |
Apr 07, 2017 | 95.53 | 97.70 | 95.25 | 97.30 | 399,126 | +2.31(+2.43%) |
Apr 06, 2017 | 95.11 | 95.39 | 94.63 | 94.99 | 205,790 | +0.06(+0.06%) |
Apr 05, 2017 | 96.21 | 96.62 | 94.85 | 94.93 | 259,325 | -0.96(-1.00%) |
Apr 04, 2017 | 95.82 | 96.86 | 95.48 | 95.89 | 251,743 | +0.01(+0.01%) |
Apr 03, 2017 | 96.72 | 97.20 | 95.20 | 95.88 | 270,683 | -0.84(-0.87%) |
Mar 31, 2017 | 97.87 | 97.87 | 96.63 | 96.72 | 237,378 | -1.29(-1.32%) |
Mar 30, 2017 | 97.19 | 98.51 | 97.19 | 98.01 | 304,581 | +0.92(+0.95%) |
Mar 29, 2017 | 97.38 | 97.54 | 96.67 | 97.09 | 200,994 | -0.45(-0.47%) |
Mar 28, 2017 | 96.01 | 97.80 | 95.81 | 97.54 | 232,768 | +1.34(+1.40%) |
Mar 27, 2017 | 95.28 | 96.65 | 94.63 | 96.20 | 295,816 | -0.28(-0.29%) |
Mar 24, 2017 | 97.68 | 98.14 | 96.12 | 96.48 | 309,077 | -1.14(-1.17%) |
Mar 23, 2017 | 98.23 | 98.63 | 97.49 | 97.62 | 230,915 | -0.61(-0.62%) |
Mar 22, 2017 | 97.86 | 98.31 | 97.42 | 98.23 | 266,496 | +0.26(+0.26%) |
Mar 21, 2017 | 99.49 | 100.15 | 97.34 | 97.98 | 423,242 | -1.39(-1.40%) |
Mar 20, 2017 | 100.68 | 101.02 | 99.21 | 99.37 | 289,163 | -1.40(-1.39%) |
Mar 17, 2017 | 99.87 | 101.37 | 99.81 | 100.77 | 592,950 | +0.91(+0.91%) |
Mar 16, 2017 | 101.18 | 101.18 | 99.75 | 99.86 | 281,556 | -0.27(-0.27%) |
Mar 15, 2017 | 98.76 | 100.73 | 98.76 | 100.13 | 467,983 | +1.38(+1.40%) |
Mar 14, 2017 | 98.17 | 98.84 | 97.96 | 98.75 | 248,449 | +0.32(+0.32%) |
Mar 13, 2017 | 98.20 | 98.49 | 97.62 | 98.43 | 251,095 | +0.27(+0.27%) |
Mar 10, 2017 | 98.13 | 98.67 | 96.96 | 98.17 | 436,963 | +0.13(+0.13%) |
Mar 09, 2017 | 97.60 | 98.66 | 96.34 | 98.04 | 559,319 | +2.49(+2.60%) |
Mar 08, 2017 | 92.57 | 96.49 | 92.52 | 95.55 | 792,541 | +2.23(+2.39%) |
Mar 07, 2017 | 92.82 | 93.89 | 91.81 | 93.32 | 429,386 | +0.15(+0.16%) |
Mar 06, 2017 | 92.60 | 93.30 | 92.16 | 93.17 | 181,590 | +0.27(+0.29%) |
Mar 03, 2017 | 92.60 | 93.19 | 92.60 | 92.91 | 247,452 | +0.25(+0.27%) |
Mar 02, 2017 | 93.06 | 93.41 | 92.60 | 92.66 | 344,162 | -0.39(-0.42%) |