Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.87 | 80.30 | 76.89 | 78.76 | 15,097 | -0.11(-0.14%) |
May 30, 2017 | 80.74 | 81.18 | 76.23 | 78.87 | 20,482 | -1.76(-2.18%) |
May 26, 2017 | 82.06 | 82.06 | 79.31 | 80.63 | 7,370 | -1.65(-2.01%) |
May 25, 2017 | 78.21 | 82.72 | 77.65 | 82.28 | 17,746 | +4.18(+5.35%) |
May 24, 2017 | 73.81 | 78.98 | 73.81 | 78.10 | 15,420 | +4.29(+5.81%) |
May 23, 2017 | 73.04 | 74.56 | 72.27 | 73.81 | 9,166 | +0.88(+1.21%) |
May 22, 2017 | 74.69 | 74.86 | 72.05 | 72.93 | 11,212 | -1.54(-2.07%) |
May 19, 2017 | 72.16 | 76.34 | 72.16 | 74.47 | 17,697 | +2.31(+3.20%) |
May 18, 2017 | 70.29 | 72.60 | 70.29 | 72.16 | 15,935 | +1.21(+1.71%) |
May 17, 2017 | 71.83 | 72.49 | 70.73 | 70.95 | 26,105 | -2.31(-3.15%) |
May 16, 2017 | 73.37 | 74.14 | 71.66 | 73.26 | 14,131 | -0.11(-0.15%) |
May 15, 2017 | 72.93 | 74.47 | 72.38 | 73.37 | 25,292 | +0.44(+0.60%) |
May 12, 2017 | 76.01 | 76.89 | 72.93 | 72.93 | 21,443 | -3.74(-4.88%) |
May 11, 2017 | 78.54 | 82.28 | 76.60 | 76.67 | 24,933 | -2.53(-3.19%) |
May 10, 2017 | 84.70 | 84.70 | 78.21 | 79.20 | 29,031 | -3.96(-4.76%) |
May 09, 2017 | 80.30 | 84.14 | 79.31 | 83.16 | 18,595 | +2.97(+3.70%) |
May 08, 2017 | 82.39 | 82.61 | 78.10 | 80.19 | 20,292 | -2.31(-2.80%) |
May 05, 2017 | 84.48 | 85.58 | 81.95 | 82.50 | 22,899 | -4.18(-4.82%) |
May 04, 2017 | 85.58 | 87.01 | 83.71 | 86.68 | 18,295 | +1.54(+1.81%) |
May 03, 2017 | 92.40 | 93.17 | 84.81 | 85.14 | 37,455 | -8.69(-9.26%) |
May 02, 2017 | 97.46 | 97.46 | 93.50 | 93.83 | 23,901 | -3.19(-3.29%) |
May 01, 2017 | 94.93 | 98.78 | 93.61 | 97.02 | 40,391 | +2.42(+2.56%) |
Apr 28, 2017 | 94.82 | 97.24 | 94.27 | 94.60 | 29,312 | -0.22(-0.23%) |
Apr 27, 2017 | 94.93 | 98.64 | 92.18 | 94.82 | 26,637 | -0.22(-0.23%) |
Apr 26, 2017 | 92.29 | 97.68 | 90.75 | 95.04 | 58,318 | +3.08(+3.35%) |
Apr 25, 2017 | 88.44 | 92.84 | 87.23 | 91.96 | 42,090 | +4.07(+4.63%) |
Apr 24, 2017 | 90.75 | 92.84 | 86.02 | 87.89 | 44,769 | -1.10(-1.24%) |
Apr 21, 2017 | 94.27 | 95.15 | 83.82 | 88.99 | 78,293 | -3.63(-3.92%) |
Apr 20, 2017 | 86.46 | 95.15 | 85.80 | 92.62 | 101,381 | +6.27(+7.26%) |
Apr 19, 2017 | 77.00 | 88.00 | 77.00 | 86.35 | 64,020 | +9.35(+12.14%) |
Apr 18, 2017 | 72.60 | 79.75 | 71.83 | 77.00 | 72,569 | +4.29(+5.90%) |
Apr 17, 2017 | 67.10 | 72.93 | 67.10 | 72.71 | 28,402 | +5.94(+8.90%) |
Apr 13, 2017 | 68.20 | 69.30 | 66.55 | 66.77 | 61,874 | -1.54(-2.25%) |
Apr 12, 2017 | 68.42 | 69.63 | 67.87 | 68.31 | 6,614 | -0.33(-0.48%) |
Apr 11, 2017 | 68.53 | 70.18 | 68.09 | 68.64 | 13,728 | +0.33(+0.48%) |
Apr 10, 2017 | 70.62 | 72.16 | 68.14 | 68.31 | 13,201 | -1.98(-2.82%) |
Apr 07, 2017 | 69.19 | 70.84 | 68.20 | 70.29 | 11,105 | +0.99(+1.43%) |
Apr 06, 2017 | 68.20 | 69.30 | 66.39 | 69.30 | 16,608 | +1.43(+2.11%) |
Apr 05, 2017 | 69.41 | 71.17 | 67.65 | 67.87 | 18,601 | -0.77(-1.12%) |
Apr 04, 2017 | 68.75 | 70.40 | 67.76 | 68.64 | 16,904 | +0.11(+0.16%) |
Apr 03, 2017 | 69.30 | 71.17 | 67.55 | 68.53 | 36,250 | -0.33(-0.48%) |
Mar 31, 2017 | 67.43 | 69.41 | 65.12 | 68.86 | 16,741 | +1.32(+1.95%) |
Mar 30, 2017 | 69.08 | 70.40 | 67.10 | 67.54 | 15,167 | -1.76(-2.54%) |
Mar 29, 2017 | 73.81 | 74.25 | 68.97 | 69.30 | 25,518 | -3.63(-4.98%) |
Mar 28, 2017 | 70.18 | 74.69 | 69.52 | 72.93 | 42,929 | +3.30(+4.74%) |
Mar 27, 2017 | 66.00 | 70.95 | 65.67 | 69.63 | 30,197 | +3.08(+4.63%) |
Mar 24, 2017 | 66.55 | 67.32 | 64.02 | 66.55 | 25,630 | +1.87(+2.89%) |
Mar 23, 2017 | 64.68 | 66.88 | 64.02 | 64.68 | 19,568 | -0.66(-1.01%) |
Mar 22, 2017 | 62.70 | 65.45 | 62.26 | 65.34 | 28,509 | +2.64(+4.21%) |
Mar 21, 2017 | 66.99 | 67.21 | 61.89 | 62.70 | 31,427 | -3.85(-5.79%) |
Mar 20, 2017 | 66.77 | 68.31 | 66.11 | 66.55 | 19,283 | -0.11(-0.17%) |
Mar 17, 2017 | 64.13 | 68.19 | 64.13 | 66.66 | 34,882 | +0.22(+0.33%) |
Mar 16, 2017 | 64.90 | 68.20 | 59.07 | 66.44 | 64,982 | +4.84(+7.86%) |
Mar 15, 2017 | 60.39 | 61.93 | 59.18 | 61.60 | 28,714 | +1.21(+2.00%) |
Mar 14, 2017 | 64.57 | 65.64 | 59.95 | 60.39 | 34,557 | -4.73(-7.26%) |
Mar 13, 2017 | 64.02 | 65.77 | 63.69 | 65.12 | 15,873 | +0.55(+0.85%) |
Mar 10, 2017 | 66.00 | 66.00 | 63.80 | 64.57 | 21,315 | -1.10(-1.68%) |
Mar 09, 2017 | 66.55 | 67.32 | 65.39 | 65.67 | 21,940 | -0.44(-0.67%) |
Mar 08, 2017 | 65.56 | 67.87 | 65.39 | 66.11 | 20,380 | +0.66(+1.01%) |
Mar 07, 2017 | 65.45 | 66.99 | 64.46 | 65.45 | 20,846 | -0.44(-0.67%) |
Mar 06, 2017 | 65.45 | 67.54 | 64.35 | 65.89 | 9,915 | -0.11(-0.17%) |
Mar 03, 2017 | 66.11 | 68.64 | 65.45 | 66.00 | 15,946 | -0.39(-0.58%) |
Mar 02, 2017 | 65.45 | 67.87 | 65.34 | 66.39 | 18,303 | +0.50(+0.75%) |