Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.61 | 93.05 | 91.90 | 92.60 | 93,532 | -1.79(-1.90%) |
Feb 26, 2016 | 95.15 | 95.26 | 93.99 | 94.39 | 50,845 | +0.95(+1.01%) |
Feb 25, 2016 | 93.30 | 93.50 | 92.62 | 93.44 | 45,052 | +1.54(+1.68%) |
Feb 24, 2016 | 91.44 | 92.44 | 90.83 | 91.90 | 61,833 | -1.72(-1.84%) |
Feb 23, 2016 | 94.65 | 94.72 | 93.58 | 93.62 | 97,933 | -1.58(-1.66%) |
Feb 22, 2016 | 94.93 | 95.45 | 94.93 | 95.20 | 50,664 | +0.95(+1.01%) |
Feb 19, 2016 | 93.77 | 94.38 | 93.42 | 94.25 | 64,356 | +0.21(+0.22%) |
Feb 18, 2016 | 94.55 | 94.75 | 94.00 | 94.04 | 115,776 | -0.31(-0.33%) |
Feb 17, 2016 | 93.65 | 94.66 | 93.63 | 94.36 | 76,286 | +2.47(+2.68%) |
Feb 16, 2016 | 92.04 | 92.11 | 91.13 | 91.89 | 79,524 | +1.09(+1.20%) |
Feb 12, 2016 | 90.80 | 90.80 | 90.80 | 0 | +0.19(+0.20%) | |
Feb 11, 2016 | 91.03 | 91.21 | 90.00 | 90.61 | 87,403 | -1.65(-1.78%) |
Feb 10, 2016 | 93.14 | 93.23 | 92.13 | 92.26 | 54,009 | -0.71(-0.76%) |
Feb 09, 2016 | 91.81 | 93.25 | 91.81 | 92.97 | 660,388 | +0.21(+0.23%) |
Feb 08, 2016 | 91.96 | 92.86 | 91.50 | 92.76 | 646,141 | -1.32(-1.40%) |
Feb 05, 2016 | 95.30 | 95.48 | 93.74 | 94.08 | 57,970 | -0.78(-0.82%) |
Feb 04, 2016 | 94.60 | 96.03 | 94.35 | 94.86 | 304,831 | +0.15(+0.16%) |
Feb 03, 2016 | 93.89 | 95.05 | 92.84 | 94.71 | 80,564 | +1.46(+1.57%) |
Feb 02, 2016 | 93.84 | 93.84 | 93.10 | 93.25 | 68,030 | -2.25(-2.36%) |
Feb 01, 2016 | 94.73 | 95.72 | 94.35 | 95.50 | 111,936 | -0.42(-0.43%) |
Jan 29, 2016 | 94.05 | 95.92 | 94.05 | 95.92 | 83,504 | +0.92(+0.97%) |
Jan 28, 2016 | 95.75 | 95.86 | 94.20 | 95.00 | 88,039 | -0.04(-0.04%) |
Jan 27, 2016 | 95.90 | 96.68 | 95.04 | 95.04 | 144,957 | -0.66(-0.69%) |
Jan 26, 2016 | 94.89 | 95.87 | 94.51 | 95.70 | 157,018 | +5.31(+5.87%) |
Jan 25, 2016 | 87.36 | 91.50 | 86.58 | 90.39 | 176,901 | +2.72(+3.11%) |
Jan 22, 2016 | 87.95 | 88.00 | 87.00 | 87.67 | 97,140 | -1.99(-2.23%) |
Jan 21, 2016 | 88.09 | 90.00 | 87.99 | 89.66 | 85,955 | +0.66(+0.74%) |
Jan 20, 2016 | 88.38 | 89.24 | 87.00 | 89.00 | 164,841 | -0.85(-0.95%) |
Jan 19, 2016 | 89.70 | 89.97 | 88.82 | 89.85 | 107,431 | +1.02(+1.15%) |
Jan 15, 2016 | 88.83 | 88.83 | 88.83 | 0 | -2.69(-2.94%) | |
Jan 14, 2016 | 90.47 | 91.76 | 89.56 | 91.52 | 107,314 | +2.52(+2.83%) |
Jan 13, 2016 | 90.71 | 90.85 | 88.65 | 89.00 | 167,690 | -2.38(-2.60%) |
Jan 12, 2016 | 91.09 | 91.49 | 90.27 | 91.38 | 105,398 | +0.63(+0.69%) |
Jan 11, 2016 | 91.40 | 91.51 | 90.23 | 90.75 | 73,958 | +0.43(+0.48%) |
Jan 08, 2016 | 92.14 | 92.49 | 90.26 | 90.32 | 143,292 | -0.29(-0.32%) |
Jan 07, 2016 | 90.72 | 91.62 | 90.60 | 90.61 | 78,180 | -1.45(-1.58%) |
Jan 06, 2016 | 91.22 | 92.42 | 90.93 | 92.06 | 95,246 | -0.84(-0.90%) |
Jan 05, 2016 | 92.60 | 93.00 | 91.98 | 92.90 | 100,284 | -0.68(-0.73%) |
Jan 04, 2016 | 93.53 | 93.59 | 92.00 | 93.58 | 111,468 | -2.59(-2.70%) |
Dec 31, 2015 | 96.17 | 96.17 | 96.17 | 0 | -1.21(-1.24%) | |
Dec 30, 2015 | 98.36 | 98.36 | 97.35 | 97.39 | 94,114 | -1.77(-1.78%) |
Dec 29, 2015 | 98.87 | 99.30 | 98.68 | 99.15 | 87,035 | +1.30(+1.33%) |
Dec 28, 2015 | 98.00 | 98.02 | 97.51 | 97.85 | 120,510 | -0.06(-0.06%) |
Dec 24, 2015 | 97.91 | 97.91 | 97.91 | 0 | -0.24(-0.24%) | |
Dec 23, 2015 | 97.32 | 98.15 | 97.19 | 98.15 | 218,058 | +1.73(+1.79%) |
Dec 22, 2015 | 96.19 | 96.51 | 95.68 | 96.42 | 112,347 | -0.03(-0.03%) |
Dec 21, 2015 | 97.90 | 98.07 | 96.01 | 96.45 | 86,226 | +0.45(+0.47%) |
Dec 18, 2015 | 96.40 | 96.68 | 95.87 | 96.00 | 103,723 | -0.67(-0.69%) |
Dec 17, 2015 | 98.41 | 98.41 | 96.67 | 96.67 | 121,816 | -0.89(-0.91%) |
Dec 16, 2015 | 97.53 | 97.90 | 96.34 | 97.56 | 135,215 | +1.48(+1.54%) |
Dec 15, 2015 | 96.91 | 97.15 | 96.04 | 96.08 | 321,329 | +0.32(+0.34%) |
Dec 14, 2015 | 96.33 | 96.41 | 95.05 | 95.76 | 119,941 | -0.09(-0.09%) |
Dec 11, 2015 | 96.43 | 96.80 | 95.72 | 95.85 | 81,074 | -2.15(-2.19%) |
Dec 10, 2015 | 98.49 | 98.85 | 98.00 | 98.00 | 73,904 | -0.75(-0.76%) |
Dec 09, 2015 | 99.03 | 100.15 | 98.25 | 98.75 | 93,842 | -0.01(-0.01%) |
Dec 08, 2015 | 99.30 | 99.47 | 98.43 | 98.76 | 66,721 | -2.00(-1.98%) |
Dec 07, 2015 | 101.22 | 101.24 | 100.50 | 100.76 | 100,629 | -0.27(-0.27%) |
Dec 04, 2015 | 100.10 | 101.03 | 99.91 | 101.03 | 116,978 | +1.38(+1.38%) |
Dec 03, 2015 | 101.12 | 101.12 | 99.35 | 99.65 | 79,458 | -1.45(-1.43%) |
Dec 02, 2015 | 101.82 | 102.01 | 100.81 | 101.10 | 51,230 | -1.99(-1.93%) |