Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.84 | 88.84 | 88.31 | 88.59 | 653,989 | -0.15(-0.17%) |
May 30, 2017 | 88.78 | 88.87 | 88.61 | 88.74 | 731,097 | -0.18(-0.20%) |
May 26, 2017 | 88.88 | 88.99 | 88.82 | 88.92 | 412,778 | +0.00(+0.00%) |
May 25, 2017 | 89.01 | 89.16 | 88.82 | 88.92 | 752,918 | +0.12(+0.13%) |
May 24, 2017 | 88.86 | 88.86 | 88.56 | 88.80 | 534,496 | +0.06(+0.07%) |
May 23, 2017 | 88.62 | 88.85 | 88.47 | 88.74 | 692,883 | +0.31(+0.35%) |
May 22, 2017 | 88.33 | 88.53 | 88.17 | 88.44 | 584,621 | +0.35(+0.40%) |
May 19, 2017 | 87.72 | 88.42 | 87.65 | 88.09 | 1,940,946 | +0.67(+0.76%) |
May 18, 2017 | 87.17 | 87.85 | 87.04 | 87.42 | 934,272 | +0.07(+0.08%) |
May 17, 2017 | 88.15 | 88.28 | 87.32 | 87.35 | 1,876,733 | -1.54(-1.73%) |
May 16, 2017 | 89.18 | 89.23 | 88.80 | 88.89 | 2,342,672 | -0.20(-0.22%) |
May 15, 2017 | 88.82 | 89.21 | 88.78 | 89.09 | 447,926 | +0.51(+0.58%) |
May 12, 2017 | 88.73 | 88.73 | 88.43 | 88.57 | 515,855 | -0.31(-0.35%) |
May 11, 2017 | 88.94 | 89.02 | 88.45 | 88.88 | 811,284 | -0.24(-0.27%) |
May 10, 2017 | 88.85 | 89.13 | 88.81 | 89.12 | 768,892 | +0.19(+0.21%) |
May 09, 2017 | 89.30 | 89.33 | 88.78 | 88.93 | 724,909 | -0.27(-0.30%) |
May 08, 2017 | 89.30 | 89.36 | 89.08 | 89.20 | 530,196 | -0.10(-0.11%) |
May 05, 2017 | 89.06 | 89.30 | 88.93 | 89.30 | 654,112 | +0.39(+0.44%) |
May 04, 2017 | 89.06 | 89.13 | 88.61 | 88.91 | 762,571 | +0.01(+0.01%) |
May 03, 2017 | 88.72 | 88.99 | 88.60 | 88.90 | 634,574 | +0.10(+0.12%) |
May 02, 2017 | 88.94 | 89.00 | 88.64 | 88.80 | 691,290 | -0.09(-0.11%) |
May 01, 2017 | 89.04 | 89.15 | 88.74 | 88.89 | 1,024,606 | +0.00(+0.00%) |
Apr 28, 2017 | 89.39 | 89.39 | 88.85 | 88.89 | 488,079 | -0.38(-0.42%) |
Apr 27, 2017 | 89.51 | 89.51 | 88.99 | 89.27 | 623,511 | -0.16(-0.18%) |
Apr 26, 2017 | 89.44 | 89.95 | 89.41 | 89.43 | 654,563 | -0.02(-0.02%) |
Apr 25, 2017 | 89.27 | 89.60 | 89.20 | 89.45 | 874,088 | +0.53(+0.60%) |
Apr 24, 2017 | 88.90 | 89.07 | 88.73 | 88.92 | 922,349 | +0.97(+1.11%) |
Apr 21, 2017 | 88.27 | 88.31 | 87.79 | 87.94 | 812,793 | -0.41(-0.46%) |
Apr 20, 2017 | 87.77 | 88.59 | 87.77 | 88.35 | 793,429 | +0.68(+0.77%) |
Apr 19, 2017 | 88.15 | 88.33 | 87.55 | 87.68 | 697,263 | -0.27(-0.31%) |
Apr 18, 2017 | 87.97 | 88.18 | 87.62 | 87.95 | 666,949 | -0.34(-0.39%) |
Apr 17, 2017 | 87.73 | 88.33 | 87.58 | 88.29 | 872,269 | +0.74(+0.84%) |
Apr 13, 2017 | 88.14 | 88.41 | 87.56 | 87.56 | 1,807,160 | -0.76(-0.86%) |
Apr 12, 2017 | 88.61 | 88.64 | 88.17 | 88.32 | 875,780 | -0.38(-0.42%) |
Apr 11, 2017 | 88.56 | 88.69 | 88.02 | 88.69 | 2,899,854 | -0.07(-0.08%) |
Apr 10, 2017 | 88.78 | 89.12 | 88.52 | 88.76 | 798,818 | +0.11(+0.13%) |
Apr 07, 2017 | 88.69 | 89.01 | 88.48 | 88.65 | 653,076 | -0.15(-0.16%) |
Apr 06, 2017 | 88.58 | 89.08 | 88.32 | 88.80 | 1,460,067 | +0.32(+0.36%) |
Apr 05, 2017 | 89.21 | 89.64 | 88.41 | 88.48 | 1,613,631 | -0.35(-0.39%) |
Apr 04, 2017 | 88.57 | 88.83 | 88.40 | 88.83 | 644,109 | +0.07(+0.08%) |
Apr 03, 2017 | 88.99 | 89.08 | 88.15 | 88.76 | 999,203 | -0.21(-0.24%) |
Mar 31, 2017 | 89.21 | 89.30 | 88.94 | 88.98 | 845,400 | -0.36(-0.40%) |
Mar 30, 2017 | 88.93 | 89.41 | 88.80 | 89.33 | 761,682 | +0.46(+0.52%) |
Mar 29, 2017 | 88.81 | 89.08 | 88.61 | 88.87 | 938,404 | -0.01(-0.01%) |
Mar 28, 2017 | 88.03 | 89.08 | 88.03 | 88.88 | 1,018,384 | +0.73(+0.82%) |
Mar 27, 2017 | 87.45 | 88.25 | 87.32 | 88.15 | 1,113,608 | -0.17(-0.19%) |
Mar 24, 2017 | 88.59 | 88.78 | 87.95 | 88.33 | 1,253,525 | -0.07(-0.08%) |
Mar 23, 2017 | 88.29 | 88.99 | 88.23 | 88.40 | 1,404,467 | +0.02(+0.02%) |
Mar 22, 2017 | 88.24 | 88.55 | 88.00 | 88.38 | 1,470,667 | +0.02(+0.02%) |
Mar 21, 2017 | 89.92 | 89.92 | 88.28 | 88.36 | 3,095,909 | -1.27(-1.41%) |
Mar 20, 2017 | 89.89 | 89.90 | 89.51 | 89.63 | 1,546,113 | -0.29(-0.32%) |
Mar 17, 2017 | 90.36 | 90.37 | 89.92 | 89.92 | 901,007 | -0.34(-0.38%) |
Mar 16, 2017 | 90.55 | 90.57 | 90.12 | 90.26 | 930,183 | -0.12(-0.13%) |
Mar 15, 2017 | 89.91 | 90.59 | 89.85 | 90.38 | 1,136,181 | +0.71(+0.79%) |
Mar 14, 2017 | 89.81 | 89.81 | 89.35 | 89.67 | 723,878 | -0.37(-0.41%) |
Mar 13, 2017 | 90.06 | 90.15 | 89.86 | 90.04 | 779,116 | -0.01(-0.01%) |
Mar 10, 2017 | 90.29 | 90.29 | 89.65 | 90.05 | 763,315 | +0.21(+0.24%) |
Mar 09, 2017 | 89.69 | 89.98 | 89.38 | 89.83 | 1,442,023 | +0.15(+0.17%) |
Mar 08, 2017 | 90.13 | 90.29 | 89.64 | 89.68 | 818,210 | -0.31(-0.35%) |
Mar 07, 2017 | 90.29 | 90.29 | 89.92 | 90.00 | 691,754 | -0.43(-0.47%) |
Mar 06, 2017 | 90.40 | 90.52 | 90.13 | 90.42 | 3,024,350 | -0.35(-0.38%) |
Mar 03, 2017 | 90.71 | 90.91 | 90.61 | 90.77 | 1,170,675 | -0.03(-0.04%) |
Mar 02, 2017 | 91.36 | 91.36 | 90.77 | 90.80 | 1,096,903 | -0.58(-0.63%) |