Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.13 | 93.35 | 88.13 | 91.18 | 105,351 | +5.76(+6.74%) |
Feb 27, 2017 | 86.24 | 86.97 | 84.40 | 85.42 | 45,580 | -0.77(-0.90%) |
Feb 24, 2017 | 86.00 | 87.69 | 85.81 | 86.19 | 39,341 | +0.05(+0.06%) |
Feb 23, 2017 | 86.10 | 86.58 | 85.28 | 86.15 | 30,482 | +0.24(+0.28%) |
Feb 22, 2017 | 85.32 | 86.56 | 85.32 | 85.90 | 22,954 | +0.00(+0.00%) |
Feb 21, 2017 | 86.29 | 86.39 | 85.42 | 85.90 | 20,615 | -0.19(-0.22%) |
Feb 17, 2017 | 86.10 | 86.10 | 86.10 | 0 | -0.48(-0.56%) | |
Feb 16, 2017 | 86.63 | 87.02 | 86.19 | 86.58 | 19,434 | -0.15(-0.17%) |
Feb 15, 2017 | 85.71 | 86.77 | 85.13 | 86.73 | 48,860 | +0.82(+0.96%) |
Feb 14, 2017 | 85.13 | 85.90 | 84.50 | 85.90 | 38,972 | +0.58(+0.68%) |
Feb 13, 2017 | 84.99 | 85.42 | 83.87 | 85.32 | 18,453 | +0.58(+0.69%) |
Feb 10, 2017 | 84.07 | 84.79 | 84.07 | 84.74 | 15,358 | +0.48(+0.57%) |
Feb 09, 2017 | 82.91 | 84.26 | 82.91 | 84.26 | 19,796 | +1.31(+1.57%) |
Feb 08, 2017 | 83.34 | 84.21 | 82.71 | 82.95 | 19,455 | -0.77(-0.92%) |
Feb 07, 2017 | 84.40 | 84.94 | 83.39 | 83.73 | 31,634 | -0.44(-0.52%) |
Feb 06, 2017 | 84.74 | 84.94 | 83.92 | 84.16 | 19,819 | -0.68(-0.80%) |
Feb 03, 2017 | 84.50 | 84.99 | 84.16 | 84.84 | 19,075 | +1.06(+1.27%) |
Feb 02, 2017 | 83.68 | 84.60 | 83.68 | 83.78 | 17,011 | -0.10(-0.12%) |
Feb 01, 2017 | 84.45 | 84.94 | 83.66 | 83.87 | 21,042 | -0.15(-0.17%) |
Jan 31, 2017 | 83.29 | 84.11 | 83.10 | 84.02 | 36,281 | +0.53(+0.64%) |
Jan 30, 2017 | 83.78 | 84.16 | 83.22 | 83.49 | 28,270 | -0.87(-1.03%) |
Jan 27, 2017 | 84.07 | 84.55 | 83.44 | 84.36 | 21,293 | -0.53(-0.63%) |
Jan 26, 2017 | 85.47 | 85.47 | 84.45 | 84.89 | 23,415 | -0.63(-0.74%) |
Jan 25, 2017 | 85.86 | 86.15 | 85.32 | 85.52 | 39,928 | +0.87(+1.03%) |
Jan 24, 2017 | 83.00 | 84.74 | 82.71 | 84.65 | 31,507 | +1.50(+1.80%) |
Jan 23, 2017 | 83.20 | 83.29 | 81.84 | 83.15 | 29,726 | -0.44(-0.52%) |
Jan 20, 2017 | 83.15 | 83.63 | 82.57 | 83.58 | 47,889 | -0.10(-0.12%) |
Jan 19, 2017 | 83.82 | 84.02 | 82.86 | 83.68 | 24,474 | -0.73(-0.86%) |
Jan 18, 2017 | 83.97 | 85.47 | 83.44 | 84.40 | 28,040 | +0.92(+1.10%) |
Jan 17, 2017 | 83.85 | 84.16 | 83.32 | 83.49 | 28,261 | -0.63(-0.75%) |
Jan 13, 2017 | 84.11 | 84.11 | 84.11 | 0 | -0.15(-0.17%) | |
Jan 12, 2017 | 84.45 | 84.45 | 83.29 | 84.26 | 24,587 | -0.39(-0.46%) |
Jan 11, 2017 | 83.44 | 84.65 | 83.20 | 84.65 | 37,842 | +0.44(+0.52%) |
Jan 10, 2017 | 83.87 | 84.45 | 83.05 | 84.21 | 29,337 | +0.73(+0.87%) |
Jan 09, 2017 | 84.55 | 84.62 | 83.34 | 83.49 | 44,928 | -1.21(-1.43%) |
Jan 06, 2017 | 85.57 | 85.66 | 84.55 | 84.69 | 39,338 | -0.58(-0.68%) |
Jan 05, 2017 | 85.47 | 85.90 | 84.65 | 85.28 | 59,213 | -0.44(-0.51%) |
Jan 04, 2017 | 85.32 | 86.53 | 85.32 | 85.71 | 67,927 | +0.87(+1.03%) |
Jan 03, 2017 | 85.71 | 85.71 | 84.36 | 84.84 | 43,852 | -0.19(-0.23%) |
Dec 30, 2016 | 85.03 | 85.03 | 85.03 | 0 | -0.24(-0.28%) | |
Dec 29, 2016 | 85.61 | 85.61 | 84.84 | 85.28 | 35,470 | +0.05(+0.06%) |
Dec 28, 2016 | 85.61 | 85.66 | 84.99 | 85.23 | 24,962 | -0.48(-0.56%) |
Dec 27, 2016 | 86.24 | 86.24 | 85.32 | 85.71 | 22,933 | +0.05(+0.06%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | -0.44(-0.51%) | |
Dec 22, 2016 | 86.68 | 87.02 | 85.81 | 86.10 | 29,169 | -0.77(-0.89%) |
Dec 21, 2016 | 87.55 | 87.55 | 86.82 | 86.87 | 40,675 | -0.39(-0.44%) |
Dec 20, 2016 | 86.29 | 87.36 | 85.81 | 87.26 | 31,123 | +1.06(+1.23%) |
Dec 19, 2016 | 84.99 | 86.48 | 84.36 | 86.19 | 62,158 | +1.21(+1.42%) |
Dec 16, 2016 | 85.08 | 85.69 | 84.31 | 84.99 | 153,364 | +0.24(+0.29%) |
Dec 15, 2016 | 85.28 | 85.66 | 84.45 | 84.74 | 66,429 | -0.19(-0.23%) |
Dec 14, 2016 | 86.15 | 86.38 | 84.79 | 84.94 | 28,179 | -1.16(-1.35%) |
Dec 13, 2016 | 86.73 | 86.73 | 85.37 | 86.10 | 46,402 | -0.05(-0.06%) |
Dec 12, 2016 | 86.19 | 86.51 | 85.66 | 86.15 | 50,203 | +0.05(+0.06%) |
Dec 09, 2016 | 86.19 | 86.34 | 85.86 | 86.10 | 75,579 | -0.10(-0.11%) |
Dec 08, 2016 | 85.71 | 86.32 | 85.32 | 86.19 | 57,546 | +0.68(+0.79%) |
Dec 07, 2016 | 85.23 | 85.66 | 84.36 | 85.52 | 41,556 | +0.65(+0.76%) |
Dec 06, 2016 | 83.23 | 85.35 | 82.85 | 84.87 | 45,897 | +2.07(+2.50%) |
Dec 05, 2016 | 82.75 | 83.43 | 82.56 | 82.80 | 39,681 | +0.58(+0.70%) |
Dec 02, 2016 | 83.28 | 83.38 | 82.13 | 82.22 | 23,908 | -0.96(-1.16%) |