Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.93 | 68.01 | 65.54 | 65.95 | 20,785 | -2.23(-3.26%) |
May 30, 2017 | 70.90 | 71.31 | 68.01 | 68.18 | 8,950 | -3.46(-4.83%) |
May 26, 2017 | 70.90 | 72.80 | 68.67 | 71.64 | 11,613 | +0.16(+0.23%) |
May 25, 2017 | 69.99 | 71.81 | 69.25 | 71.48 | 16,385 | +1.32(+1.88%) |
May 24, 2017 | 72.80 | 72.88 | 69.17 | 70.16 | 32,078 | -4.53(-6.07%) |
May 23, 2017 | 74.94 | 76.37 | 72.63 | 74.69 | 19,336 | -1.48(-1.95%) |
May 22, 2017 | 75.35 | 78.24 | 71.72 | 76.18 | 27,023 | +0.25(+0.33%) |
May 19, 2017 | 79.89 | 80.44 | 74.36 | 75.93 | 22,248 | -4.62(-5.73%) |
May 18, 2017 | 82.44 | 82.80 | 79.64 | 80.55 | 7,852 | -1.73(-2.10%) |
May 17, 2017 | 83.35 | 85.00 | 81.62 | 82.28 | 11,619 | -1.32(-1.58%) |
May 16, 2017 | 83.10 | 84.19 | 82.85 | 83.60 | 15,717 | -0.16(-0.20%) |
May 15, 2017 | 90.77 | 90.77 | 83.35 | 83.76 | 21,593 | -7.34(-8.05%) |
May 12, 2017 | 94.48 | 94.48 | 89.94 | 91.10 | 12,824 | -3.71(-3.91%) |
May 11, 2017 | 96.29 | 96.29 | 92.25 | 94.81 | 17,364 | -1.65(-1.71%) |
May 10, 2017 | 98.11 | 98.22 | 96.21 | 96.46 | 13,033 | -1.40(-1.43%) |
May 09, 2017 | 98.76 | 98.93 | 96.46 | 97.86 | 15,141 | -0.33(-0.34%) |
May 08, 2017 | 97.53 | 98.85 | 97.20 | 98.19 | 10,109 | +0.16(+0.17%) |
May 05, 2017 | 100.99 | 100.99 | 97.29 | 98.02 | 16,851 | -2.56(-2.54%) |
May 04, 2017 | 102.47 | 102.64 | 99.34 | 100.58 | 20,568 | -1.90(-1.85%) |
May 03, 2017 | 100.91 | 102.64 | 100.40 | 102.47 | 9,997 | +1.57(+1.55%) |
May 02, 2017 | 106.76 | 107.30 | 99.18 | 100.91 | 40,668 | -7.09(-6.56%) |
May 01, 2017 | 110.06 | 111.46 | 106.84 | 108.00 | 15,646 | -2.06(-1.87%) |
Apr 28, 2017 | 112.20 | 112.20 | 109.81 | 110.06 | 7,825 | -2.39(-2.13%) |
Apr 27, 2017 | 113.93 | 114.18 | 112.37 | 112.45 | 4,448 | -1.48(-1.30%) |
Apr 26, 2017 | 114.18 | 115.01 | 112.53 | 113.93 | 6,658 | -0.25(-0.22%) |
Apr 25, 2017 | 112.45 | 114.59 | 111.95 | 114.18 | 9,396 | +1.57(+1.39%) |
Apr 24, 2017 | 113.03 | 113.03 | 111.11 | 112.61 | 3,969 | -0.66(-0.58%) |
Apr 21, 2017 | 114.51 | 114.71 | 112.28 | 113.27 | 3,941 | -1.40(-1.22%) |
Apr 20, 2017 | 114.02 | 115.25 | 113.77 | 114.68 | 3,150 | +0.91(+0.80%) |
Apr 19, 2017 | 112.12 | 113.77 | 111.54 | 113.77 | 3,858 | +1.65(+1.47%) |
Apr 18, 2017 | 111.87 | 112.20 | 110.64 | 112.12 | 1,623 | +0.08(+0.07%) |
Apr 17, 2017 | 109.48 | 112.04 | 109.34 | 112.04 | 2,347 | +2.64(+2.41%) |
Apr 13, 2017 | 108.66 | 112.12 | 108.66 | 109.40 | 7,251 | +0.91(+0.84%) |
Apr 12, 2017 | 107.17 | 109.07 | 106.76 | 108.49 | 5,475 | +1.16(+1.08%) |
Apr 11, 2017 | 106.93 | 108.33 | 105.53 | 107.34 | 8,922 | +0.33(+0.31%) |
Apr 10, 2017 | 106.76 | 108.41 | 105.69 | 107.01 | 8,535 | +1.48(+1.41%) |
Apr 07, 2017 | 108.99 | 108.99 | 105.53 | 105.53 | 19,902 | -3.54(-3.25%) |
Apr 06, 2017 | 108.99 | 110.97 | 108.99 | 109.07 | 8,745 | -0.58(-0.53%) |
Apr 05, 2017 | 113.36 | 113.47 | 109.65 | 109.65 | 17,129 | -3.63(-3.20%) |
Apr 04, 2017 | 117.40 | 117.40 | 112.53 | 113.27 | 13,156 | -4.20(-3.58%) |