Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.80 | 91.20 | 89.75 | 91.00 | 131,419 | +0.45(+0.50%) |
May 30, 2017 | 89.90 | 90.80 | 88.72 | 90.55 | 117,575 | +0.55(+0.61%) |
May 26, 2017 | 89.90 | 90.30 | 89.50 | 90.00 | 83,949 | +0.10(+0.11%) |
May 25, 2017 | 89.50 | 90.40 | 85.50 | 89.90 | 140,230 | +0.60(+0.67%) |
May 24, 2017 | 90.05 | 90.40 | 88.65 | 89.30 | 184,792 | -0.75(-0.83%) |
May 23, 2017 | 90.90 | 90.90 | 90.00 | 90.05 | 134,931 | -0.60(-0.66%) |
May 22, 2017 | 90.50 | 91.65 | 90.20 | 90.65 | 120,572 | +0.40(+0.44%) |
May 19, 2017 | 90.30 | 91.00 | 89.70 | 90.25 | 182,755 | -0.20(-0.22%) |
May 18, 2017 | 90.65 | 91.95 | 90.05 | 90.45 | 165,890 | -1.85(-2.00%) |
May 17, 2017 | 94.25 | 94.30 | 92.30 | 92.30 | 116,006 | -2.75(-2.89%) |
May 16, 2017 | 95.40 | 95.55 | 94.95 | 95.05 | 79,050 | -0.50(-0.52%) |
May 15, 2017 | 92.70 | 96.65 | 92.60 | 95.55 | 201,151 | +3.60(+3.92%) |
May 12, 2017 | 93.75 | 93.75 | 91.55 | 91.95 | 85,487 | -1.95(-2.08%) |
May 11, 2017 | 94.90 | 95.10 | 93.85 | 93.90 | 87,820 | -1.30(-1.37%) |
May 10, 2017 | 94.60 | 95.50 | 94.20 | 95.20 | 75,752 | +0.30(+0.32%) |
May 09, 2017 | 94.85 | 95.15 | 94.00 | 94.90 | 90,590 | +0.35(+0.37%) |
May 08, 2017 | 94.75 | 95.15 | 91.52 | 94.55 | 120,153 | -0.20(-0.21%) |
May 05, 2017 | 94.10 | 94.85 | 93.60 | 94.75 | 92,747 | +0.80(+0.85%) |
May 04, 2017 | 92.40 | 94.00 | 92.40 | 93.95 | 93,374 | +1.80(+1.95%) |
May 03, 2017 | 93.40 | 93.65 | 91.90 | 92.15 | 128,405 | -1.55(-1.65%) |
May 02, 2017 | 94.10 | 94.79 | 93.75 | 93.70 | 119,964 | -0.70(-0.74%) |
May 01, 2017 | 94.00 | 94.75 | 93.75 | 94.40 | 89,198 | +0.40(+0.43%) |
Apr 28, 2017 | 96.55 | 96.60 | 93.35 | 94.00 | 243,687 | -2.50(-2.59%) |
Apr 27, 2017 | 97.00 | 97.45 | 96.35 | 96.50 | 175,009 | -0.45(-0.46%) |
Apr 26, 2017 | 96.75 | 97.95 | 96.75 | 96.95 | 163,057 | +0.20(+0.21%) |
Apr 25, 2017 | 96.20 | 97.55 | 95.95 | 96.75 | 144,948 | +1.00(+1.04%) |
Apr 24, 2017 | 95.85 | 96.25 | 95.30 | 95.75 | 159,598 | +1.10(+1.16%) |
Apr 21, 2017 | 93.85 | 94.90 | 91.85 | 94.65 | 160,239 | +0.45(+0.48%) |
Apr 20, 2017 | 93.40 | 94.35 | 91.72 | 94.20 | 136,467 | +1.15(+1.24%) |
Apr 19, 2017 | 91.35 | 93.45 | 90.65 | 93.05 | 175,895 | +1.85(+2.03%) |
Apr 18, 2017 | 90.85 | 91.35 | 90.30 | 91.20 | 89,925 | +0.10(+0.11%) |
Apr 17, 2017 | 90.75 | 91.15 | 90.55 | 91.10 | 95,773 | +0.55(+0.61%) |
Apr 13, 2017 | 90.75 | 91.45 | 90.50 | 90.55 | 82,275 | -0.35(-0.39%) |
Apr 12, 2017 | 91.00 | 91.75 | 90.30 | 90.90 | 92,895 | -0.35(-0.38%) |
Apr 11, 2017 | 91.45 | 91.78 | 90.60 | 91.25 | 209,333 | -0.40(-0.44%) |
Apr 10, 2017 | 89.90 | 91.65 | 89.69 | 91.65 | 173,679 | +1.85(+2.06%) |
Apr 07, 2017 | 90.45 | 91.00 | 89.40 | 89.80 | 175,402 | -0.70(-0.77%) |
Apr 06, 2017 | 90.65 | 91.20 | 90.10 | 90.50 | 155,212 | -0.15(-0.17%) |
Apr 05, 2017 | 92.30 | 92.40 | 90.35 | 90.65 | 157,764 | -1.30(-1.41%) |
Apr 04, 2017 | 93.35 | 93.42 | 91.60 | 91.95 | 122,643 | -1.50(-1.61%) |
Apr 03, 2017 | 94.20 | 94.25 | 93.35 | 93.45 | 118,806 | -0.75(-0.80%) |
Mar 31, 2017 | 94.25 | 94.60 | 93.85 | 94.20 | 129,554 | +0.00(+0.00%) |
Mar 30, 2017 | 93.80 | 94.65 | 93.55 | 94.20 | 127,737 | +0.50(+0.53%) |
Mar 29, 2017 | 93.70 | 94.30 | 93.50 | 93.70 | 69,163 | -0.35(-0.37%) |
Mar 28, 2017 | 93.25 | 94.50 | 92.30 | 94.05 | 98,240 | +0.35(+0.37%) |
Mar 27, 2017 | 92.65 | 93.80 | 92.65 | 93.70 | 118,619 | -0.25(-0.27%) |
Mar 24, 2017 | 93.70 | 94.42 | 93.55 | 93.95 | 118,740 | +0.40(+0.43%) |
Mar 23, 2017 | 92.75 | 94.25 | 91.55 | 93.55 | 96,820 | +0.70(+0.75%) |
Mar 22, 2017 | 93.40 | 93.65 | 92.40 | 92.85 | 119,779 | -0.75(-0.80%) |
Mar 21, 2017 | 95.50 | 95.60 | 93.45 | 93.60 | 101,111 | -1.40(-1.47%) |
Mar 20, 2017 | 96.55 | 96.55 | 94.53 | 95.00 | 82,387 | -1.70(-1.76%) |
Mar 17, 2017 | 94.90 | 97.10 | 94.80 | 96.70 | 388,611 | +1.40(+1.47%) |
Mar 16, 2017 | 96.35 | 96.40 | 95.00 | 95.30 | 82,363 | -1.00(-1.04%) |
Mar 15, 2017 | 95.55 | 96.85 | 94.12 | 96.30 | 127,400 | +1.05(+1.10%) |
Mar 14, 2017 | 95.30 | 95.97 | 95.05 | 95.25 | 84,564 | -0.35(-0.37%) |
Mar 13, 2017 | 96.15 | 96.50 | 94.90 | 95.60 | 87,956 | -0.70(-0.73%) |
Mar 10, 2017 | 95.85 | 96.40 | 95.20 | 96.30 | 148,873 | +1.15(+1.21%) |
Mar 09, 2017 | 94.70 | 95.75 | 94.30 | 95.15 | 129,383 | +0.35(+0.37%) |
Mar 08, 2017 | 94.25 | 95.15 | 93.85 | 94.80 | 160,908 | +0.60(+0.64%) |
Mar 07, 2017 | 95.00 | 95.20 | 94.15 | 94.20 | 76,974 | -1.05(-1.10%) |
Mar 06, 2017 | 95.75 | 96.00 | 92.10 | 95.25 | 114,030 | -1.10(-1.14%) |
Mar 03, 2017 | 97.45 | 98.25 | 96.35 | 96.35 | 95,937 | -1.20(-1.23%) |
Mar 02, 2017 | 98.35 | 98.45 | 97.45 | 97.55 | 69,971 | -0.90(-0.91%) |