Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.80 | 71.80 | 67.60 | 68.20 | 3,103,550 | -1.00(-1.45%) |
May 30, 2017 | 73.20 | 73.40 | 69.00 | 69.20 | 1,353,096 | -4.20(-5.72%) |
May 26, 2017 | 74.00 | 74.80 | 73.00 | 73.40 | 340,988 | -0.60(-0.81%) |
May 25, 2017 | 73.60 | 75.40 | 73.20 | 74.00 | 583,388 | +0.80(+1.09%) |
May 24, 2017 | 70.80 | 75.40 | 70.80 | 73.20 | 1,268,568 | +2.40(+3.39%) |
May 23, 2017 | 73.00 | 74.80 | 70.40 | 70.80 | 728,229 | -1.20(-1.67%) |
May 22, 2017 | 69.60 | 75.40 | 69.20 | 72.00 | 1,026,154 | +2.80(+4.05%) |
May 19, 2017 | 72.00 | 72.20 | 68.80 | 69.20 | 888,004 | +0.60(+0.87%) |
May 18, 2017 | 73.40 | 73.40 | 66.40 | 68.60 | 1,524,133 | -4.80(-6.54%) |
May 17, 2017 | 76.60 | 76.60 | 72.80 | 73.40 | 782,664 | -2.20(-2.91%) |
May 16, 2017 | 81.60 | 81.60 | 73.00 | 75.60 | 1,703,070 | -6.60(-8.03%) |
May 15, 2017 | 79.40 | 82.60 | 77.60 | 82.20 | 848,454 | +3.20(+4.05%) |
May 12, 2017 | 80.00 | 80.20 | 78.30 | 79.00 | 452,861 | -1.20(-1.50%) |
May 11, 2017 | 82.60 | 82.80 | 79.40 | 80.20 | 597,036 | -2.00(-2.43%) |
May 10, 2017 | 81.40 | 84.60 | 80.60 | 82.20 | 514,279 | +0.80(+0.98%) |
May 09, 2017 | 83.40 | 83.80 | 81.00 | 81.40 | 886,268 | +0.40(+0.49%) |
May 08, 2017 | 82.40 | 82.42 | 80.60 | 81.00 | 262,851 | -1.20(-1.46%) |
May 05, 2017 | 80.60 | 82.80 | 79.80 | 82.20 | 658,990 | +2.60(+3.27%) |
May 04, 2017 | 81.60 | 81.80 | 79.40 | 79.60 | 512,620 | -1.60(-1.97%) |
May 03, 2017 | 82.80 | 83.00 | 80.60 | 81.20 | 602,593 | -1.00(-1.22%) |
May 02, 2017 | 84.80 | 85.70 | 81.00 | 82.20 | 886,468 | -2.60(-3.07%) |
May 01, 2017 | 80.00 | 85.20 | 78.80 | 84.80 | 947,154 | +4.80(+6.00%) |
Apr 28, 2017 | 79.40 | 81.20 | 78.20 | 80.00 | 778,098 | +1.00(+1.27%) |
Apr 27, 2017 | 80.00 | 80.00 | 78.00 | 79.00 | 447,775 | -1.00(-1.25%) |
Apr 26, 2017 | 80.40 | 82.00 | 79.60 | 80.00 | 700,342 | +0.60(+0.76%) |
Apr 25, 2017 | 77.60 | 81.40 | 76.60 | 79.40 | 1,367,446 | +4.80(+6.43%) |
Apr 24, 2017 | 76.60 | 77.00 | 74.00 | 74.60 | 1,298,317 | -1.40(-1.84%) |
Apr 21, 2017 | 79.40 | 79.58 | 75.20 | 76.00 | 1,424,448 | -3.40(-4.28%) |
Apr 20, 2017 | 82.80 | 83.40 | 75.00 | 79.40 | 1,898,244 | -2.20(-2.70%) |
Apr 19, 2017 | 89.80 | 91.00 | 81.00 | 81.60 | 1,596,740 | -7.80(-8.72%) |
Apr 18, 2017 | 91.40 | 91.40 | 89.20 | 89.40 | 538,819 | -2.00(-2.19%) |
Apr 17, 2017 | 91.00 | 92.20 | 90.20 | 91.40 | 415,251 | +0.60(+0.66%) |
Apr 13, 2017 | 91.40 | 92.20 | 90.20 | 90.80 | 569,977 | -0.60(-0.66%) |
Apr 12, 2017 | 94.80 | 95.40 | 90.60 | 91.40 | 586,508 | -3.60(-3.79%) |
Apr 11, 2017 | 94.00 | 97.40 | 92.20 | 95.00 | 1,170,029 | +2.80(+3.04%) |
Apr 10, 2017 | 92.60 | 93.00 | 92.00 | 92.20 | 442,246 | +0.20(+0.22%) |
Apr 07, 2017 | 92.20 | 93.40 | 90.00 | 92.00 | 687,398 | +0.20(+0.22%) |
Apr 06, 2017 | 87.20 | 93.80 | 86.00 | 91.80 | 1,651,041 | +6.60(+7.75%) |
Apr 05, 2017 | 87.00 | 87.80 | 84.40 | 85.20 | 1,249,046 | +1.00(+1.19%) |
Apr 04, 2017 | 83.80 | 85.00 | 83.00 | 84.20 | 777,792 | +0.40(+0.48%) |
Apr 03, 2017 | 85.60 | 86.80 | 83.00 | 83.80 | 898,959 | -1.20(-1.41%) |
Mar 31, 2017 | 86.80 | 87.80 | 84.40 | 85.00 | 1,853,454 | -3.40(-3.85%) |
Mar 30, 2017 | 89.60 | 91.00 | 87.40 | 88.40 | 575,523 | -1.20(-1.34%) |
Mar 29, 2017 | 90.00 | 91.80 | 89.40 | 89.60 | 591,785 | -1.00(-1.10%) |
Mar 28, 2017 | 92.00 | 92.20 | 90.20 | 90.60 | 401,311 | -1.40(-1.52%) |
Mar 27, 2017 | 91.00 | 93.00 | 90.20 | 92.00 | 402,042 | +0.60(+0.66%) |
Mar 24, 2017 | 91.00 | 92.40 | 90.40 | 91.40 | 475,856 | +0.20(+0.22%) |
Mar 23, 2017 | 90.00 | 92.20 | 89.20 | 91.20 | 697,777 | +2.20(+2.47%) |
Mar 22, 2017 | 89.00 | 90.60 | 87.80 | 89.00 | 685,566 | -0.60(-0.67%) |
Mar 21, 2017 | 94.00 | 94.20 | 89.40 | 89.60 | 1,831,726 | -4.60(-4.88%) |
Mar 20, 2017 | 97.20 | 97.44 | 93.00 | 94.20 | 1,306,830 | -2.80(-2.89%) |
Mar 17, 2017 | 101.20 | 101.60 | 95.62 | 97.00 | 1,612,071 | -3.80(-3.77%) |
Mar 16, 2017 | 98.80 | 103.00 | 98.60 | 100.80 | 1,181,616 | +2.40(+2.44%) |
Mar 15, 2017 | 99.80 | 100.00 | 94.40 | 98.40 | 1,739,903 | +1.00(+1.03%) |
Mar 14, 2017 | 94.60 | 101.20 | 92.40 | 97.40 | 1,439,620 | +2.80(+2.96%) |
Mar 13, 2017 | 97.00 | 97.20 | 94.40 | 94.60 | 345,820 | -2.00(-2.07%) |
Mar 10, 2017 | 93.20 | 98.20 | 93.20 | 96.60 | 1,051,373 | +3.40(+3.65%) |
Mar 09, 2017 | 95.80 | 96.00 | 92.20 | 93.20 | 1,302,812 | +0.20(+0.22%) |
Mar 08, 2017 | 100.60 | 100.60 | 92.80 | 93.00 | 2,195,230 | -7.20(-7.19%) |
Mar 07, 2017 | 105.00 | 105.60 | 99.80 | 100.20 | 1,624,691 | -4.40(-4.21%) |
Mar 06, 2017 | 109.40 | 109.80 | 104.00 | 104.60 | 1,496,468 | -4.40(-4.04%) |
Mar 03, 2017 | 115.60 | 116.30 | 105.60 | 109.00 | 1,830,121 | -6.40(-5.55%) |
Mar 02, 2017 | 118.00 | 118.40 | 114.00 | 115.40 | 878,680 | -3.00(-2.53%) |