Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 87.45 | 92.75 | 86.80 | 91.40 | 16,913 | +4.09(+4.69%) |
Jun 29, 2017 | 88.30 | 88.45 | 84.60 | 87.31 | 8,636 | -0.69(-0.79%) |
Jun 28, 2017 | 88.55 | 89.60 | 86.95 | 88.00 | 10,283 | +0.05(+0.06%) |
Jun 27, 2017 | 89.20 | 90.55 | 86.00 | 87.95 | 13,307 | -3.05(-3.35%) |
Jun 26, 2017 | 89.55 | 91.00 | 87.00 | 91.00 | 4,493 | +1.10(+1.22%) |
Jun 23, 2017 | 91.00 | 95.75 | 88.40 | 89.90 | 32,946 | -1.05(-1.15%) |
Jun 22, 2017 | 86.55 | 92.38 | 86.55 | 90.95 | 11,408 | +3.00(+3.41%) |
Jun 21, 2017 | 88.60 | 89.00 | 88.00 | 87.95 | 2,886 | +0.95(+1.09%) |
Jun 20, 2017 | 84.95 | 87.00 | 83.51 | 87.00 | 1,958 | +1.80(+2.11%) |
Jun 19, 2017 | 89.45 | 89.45 | 85.20 | 85.20 | 975 | -4.25(-4.75%) |
Jun 16, 2017 | 87.30 | 91.00 | 87.30 | 89.45 | 3,881 | +5.35(+6.36%) |
Jun 15, 2017 | 87.80 | 87.80 | 84.10 | 84.10 | 498 | -4.45(-5.03%) |
Jun 14, 2017 | 88.00 | 90.95 | 86.55 | 88.55 | 3,907 | +0.70(+0.80%) |
Jun 13, 2017 | 86.00 | 87.85 | 84.20 | 87.85 | 1,820 | +1.85(+2.15%) |
Jun 12, 2017 | 82.30 | 86.00 | 82.30 | 86.00 | 2,435 | -2.70(-3.04%) |
Jun 09, 2017 | 85.60 | 89.00 | 85.60 | 88.70 | 2,457 | +3.80(+4.48%) |
Jun 08, 2017 | 83.30 | 85.25 | 83.30 | 84.90 | 650 | -2.17(-2.50%) |
Jun 07, 2017 | 88.90 | 88.90 | 86.60 | 87.08 | 1,513 | -2.72(-3.03%) |
Jun 06, 2017 | 90.00 | 90.00 | 86.98 | 89.80 | 6,011 | -0.70(-0.77%) |
Jun 05, 2017 | 91.32 | 91.32 | 90.50 | 90.50 | 671 | -1.50(-1.63%) |
Jun 02, 2017 | 91.37 | 92.05 | 91.37 | 92.00 | 1,518 | +0.25(+0.27%) |
Jun 01, 2017 | 92.00 | 93.89 | 91.75 | 91.75 | 2,868 | +0.75(+0.82%) |
May 31, 2017 | 85.00 | 92.60 | 81.80 | 91.00 | 21,383 | +1.00(+1.11%) |
May 30, 2017 | 90.05 | 92.00 | 88.40 | 90.00 | 4,834 | -0.25(-0.28%) |
May 26, 2017 | 92.05 | 96.70 | 88.65 | 90.25 | 17,545 | -1.70(-1.85%) |
May 25, 2017 | 89.60 | 92.35 | 87.50 | 91.95 | 15,228 | +2.95(+3.31%) |
May 24, 2017 | 80.25 | 93.00 | 80.25 | 89.00 | 21,218 | +10.45(+13.30%) |
May 23, 2017 | 74.65 | 83.00 | 74.65 | 78.55 | 9,273 | +3.60(+4.80%) |
May 22, 2017 | 70.95 | 75.00 | 70.95 | 74.95 | 908 | +0.20(+0.27%) |
May 19, 2017 | 75.00 | 75.00 | 74.75 | 74.75 | 508 | +1.25(+1.70%) |
May 18, 2017 | 70.60 | 75.00 | 70.60 | 73.50 | 1,121 | +0.45(+0.62%) |
May 17, 2017 | 75.85 | 76.10 | 72.70 | 73.05 | 19,673 | -3.10(-4.07%) |
May 16, 2017 | 74.20 | 76.95 | 74.20 | 76.15 | 4,797 | +2.70(+3.68%) |
May 15, 2017 | 69.60 | 76.00 | 69.60 | 73.45 | 4,919 | +3.30(+4.70%) |
May 12, 2017 | 70.05 | 71.70 | 70.05 | 70.15 | 1,517 | -1.80(-2.50%) |
May 11, 2017 | 71.10 | 71.95 | 71.10 | 71.95 | 3,578 | -2.05(-2.77%) |
May 10, 2017 | 75.70 | 75.70 | 73.65 | 74.00 | 23,154 | -1.50(-1.99%) |
May 09, 2017 | 72.35 | 75.50 | 71.35 | 75.50 | 4,017 | +1.35(+1.82%) |
May 08, 2017 | 71.60 | 74.15 | 71.60 | 74.15 | 707 | +2.45(+3.42%) |
May 05, 2017 | 70.28 | 71.70 | 65.75 | 71.70 | 7,582 | +2.05(+2.94%) |
May 04, 2017 | 69.15 | 69.65 | 67.35 | 69.65 | 4,008 | -0.90(-1.28%) |
May 03, 2017 | 71.05 | 71.75 | 67.65 | 70.55 | 3,567 | -1.20(-1.67%) |
May 02, 2017 | 77.25 | 77.25 | 70.46 | 71.75 | 10,139 | -3.30(-4.40%) |
May 01, 2017 | 76.90 | 77.00 | 73.55 | 75.05 | 16,259 | -1.20(-1.57%) |
Apr 28, 2017 | 73.54 | 77.95 | 73.54 | 76.25 | 6,596 | +2.45(+3.32%) |
Apr 27, 2017 | 74.15 | 74.15 | 71.55 | 73.80 | 1,748 | -0.70(-0.94%) |
Apr 26, 2017 | 74.50 | 75.00 | 74.00 | 74.50 | 1,596 | -0.35(-0.47%) |
Apr 25, 2017 | 74.50 | 75.00 | 74.50 | 74.85 | 2,479 | +2.60(+3.60%) |
Apr 24, 2017 | 71.65 | 75.25 | 68.50 | 72.25 | 6,456 | +2.45(+3.51%) |
Apr 21, 2017 | 68.80 | 74.40 | 68.80 | 69.80 | 8,319 | -0.55(-0.78%) |
Apr 20, 2017 | 74.00 | 76.00 | 63.20 | 70.35 | 69,883 | -2.65(-3.63%) |
Apr 19, 2017 | 73.20 | 73.50 | 72.33 | 73.00 | 6,601 | +0.05(+0.07%) |
Apr 18, 2017 | 75.00 | 75.00 | 69.75 | 72.95 | 7,087 | -0.55(-0.75%) |
Apr 17, 2017 | 72.73 | 75.00 | 71.00 | 73.50 | 6,923 | +1.50(+2.08%) |
Apr 13, 2017 | 72.60 | 72.60 | 70.90 | 72.00 | 2,283 | +0.86(+1.21%) |
Apr 12, 2017 | 70.00 | 71.75 | 68.20 | 71.14 | 8,251 | +1.54(+2.21%) |
Apr 11, 2017 | 69.00 | 70.50 | 67.16 | 69.60 | 6,638 | +0.60(+0.87%) |
Apr 10, 2017 | 66.70 | 70.00 | 65.50 | 69.00 | 3,551 | +2.00(+2.99%) |
Apr 07, 2017 | 64.95 | 67.85 | 64.42 | 67.00 | 4,654 | +2.25(+3.47%) |
Apr 06, 2017 | 65.95 | 65.95 | 64.24 | 64.75 | 2,366 | +0.75(+1.17%) |
Apr 05, 2017 | 67.40 | 67.40 | 63.61 | 64.00 | 10,077 | -3.00(-4.48%) |
Apr 04, 2017 | 71.85 | 71.85 | 66.50 | 67.00 | 8,230 | -5.80(-7.97%) |