Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 92.84 | 94.27 | 92.28 | 93.70 | 349,470 | +0.76(+0.82%) |
Mar 30, 2017 | 93.26 | 93.78 | 92.50 | 92.94 | 319,764 | -0.67(-0.72%) |
Mar 29, 2017 | 93.80 | 95.77 | 93.47 | 93.61 | 358,697 | -0.48(-0.51%) |
Mar 28, 2017 | 95.02 | 95.61 | 93.69 | 94.09 | 295,112 | -0.93(-0.98%) |
Mar 27, 2017 | 93.29 | 95.12 | 92.03 | 95.02 | 379,584 | +1.34(+1.43%) |
Mar 24, 2017 | 91.52 | 93.89 | 91.52 | 93.68 | 367,936 | +2.19(+2.39%) |
Mar 23, 2017 | 92.58 | 93.82 | 91.30 | 91.49 | 298,094 | -0.19(-0.21%) |
Mar 22, 2017 | 91.47 | 92.64 | 91.32 | 91.68 | 325,604 | -0.53(-0.57%) |
Mar 21, 2017 | 93.54 | 94.45 | 91.90 | 92.21 | 296,923 | -0.73(-0.79%) |
Mar 20, 2017 | 93.73 | 93.99 | 92.68 | 92.94 | 227,651 | -1.08(-1.15%) |
Mar 17, 2017 | 92.71 | 94.69 | 92.38 | 94.02 | 368,507 | +1.29(+1.39%) |
Mar 16, 2017 | 93.23 | 93.30 | 91.70 | 92.73 | 216,732 | -0.41(-0.44%) |
Mar 15, 2017 | 91.96 | 93.70 | 91.96 | 93.14 | 317,479 | +1.49(+1.63%) |
Mar 14, 2017 | 92.66 | 93.07 | 91.27 | 91.65 | 138,769 | -1.13(-1.22%) |
Mar 13, 2017 | 93.37 | 94.64 | 92.12 | 92.78 | 314,803 | -0.94(-1.00%) |
Mar 10, 2017 | 92.06 | 94.17 | 91.94 | 93.72 | 360,693 | +1.63(+1.77%) |
Mar 09, 2017 | 90.96 | 92.50 | 90.72 | 92.09 | 390,904 | +1.09(+1.20%) |
Mar 08, 2017 | 92.36 | 92.69 | 90.88 | 91.00 | 248,758 | -0.83(-0.90%) |
Mar 07, 2017 | 90.62 | 92.65 | 90.11 | 91.83 | 604,412 | +1.21(+1.34%) |
Mar 06, 2017 | 94.15 | 94.15 | 90.25 | 90.62 | 561,464 | -4.13(-4.36%) |
Mar 03, 2017 | 94.36 | 95.00 | 93.80 | 94.75 | 272,637 | +0.13(+0.14%) |
Mar 02, 2017 | 94.84 | 95.21 | 93.64 | 94.62 | 466,537 | -0.25(-0.26%) |
Mar 01, 2017 | 96.95 | 97.06 | 94.42 | 94.87 | 679,763 | -1.12(-1.17%) |
Feb 28, 2017 | 98.50 | 98.98 | 95.32 | 95.99 | 430,159 | -3.20(-3.23%) |
Feb 27, 2017 | 98.55 | 99.63 | 96.50 | 99.19 | 701,380 | +0.22(+0.22%) |
Feb 24, 2017 | 92.30 | 99.08 | 91.62 | 98.97 | 1,254,548 | +4.72(+5.01%) |
Feb 23, 2017 | 96.76 | 96.76 | 93.77 | 94.25 | 623,807 | -2.26(-2.34%) |
Feb 22, 2017 | 97.08 | 97.79 | 95.00 | 96.51 | 467,732 | -0.37(-0.38%) |
Feb 21, 2017 | 96.89 | 97.74 | 95.64 | 96.88 | 417,247 | +0.55(+0.57%) |
Feb 17, 2017 | 96.33 | 96.33 | 96.33 | 0 | +2.38(+2.53%) | |
Feb 16, 2017 | 94.20 | 94.53 | 93.04 | 93.95 | 306,522 | -0.10(-0.11%) |
Feb 15, 2017 | 93.02 | 95.61 | 92.51 | 94.05 | 603,278 | +0.76(+0.81%) |
Feb 14, 2017 | 93.15 | 94.66 | 93.15 | 93.29 | 380,271 | -0.46(-0.49%) |
Feb 13, 2017 | 93.82 | 94.53 | 93.01 | 93.75 | 348,469 | +0.24(+0.26%) |
Feb 10, 2017 | 93.80 | 94.25 | 93.00 | 93.51 | 270,375 | -0.29(-0.31%) |
Feb 09, 2017 | 93.76 | 94.60 | 92.87 | 93.80 | 247,419 | +0.04(+0.04%) |
Feb 08, 2017 | 94.23 | 94.88 | 93.02 | 93.76 | 231,945 | -0.60(-0.64%) |
Feb 07, 2017 | 93.82 | 94.76 | 93.26 | 94.36 | 212,853 | +1.03(+1.10%) |
Feb 06, 2017 | 93.42 | 93.87 | 92.33 | 93.33 | 200,266 | +0.11(+0.12%) |
Feb 03, 2017 | 92.97 | 93.57 | 91.97 | 93.22 | 447,103 | +0.31(+0.33%) |
Feb 02, 2017 | 91.93 | 97.21 | 89.76 | 92.91 | 1,593,806 | +5.32(+6.07%) |
Feb 01, 2017 | 87.10 | 89.00 | 86.72 | 87.59 | 405,439 | +0.57(+0.66%) |
Jan 31, 2017 | 85.52 | 87.86 | 85.40 | 87.02 | 550,473 | +1.67(+1.96%) |
Jan 30, 2017 | 84.72 | 85.93 | 82.98 | 85.35 | 461,787 | +1.65(+1.97%) |
Jan 27, 2017 | 83.20 | 84.35 | 83.09 | 83.70 | 274,072 | +0.23(+0.28%) |
Jan 26, 2017 | 85.14 | 86.39 | 82.88 | 83.47 | 392,791 | -2.47(-2.87%) |
Jan 25, 2017 | 85.88 | 86.92 | 85.56 | 85.94 | 282,397 | +0.42(+0.49%) |
Jan 24, 2017 | 86.80 | 86.80 | 85.27 | 85.52 | 412,412 | -1.66(-1.90%) |
Jan 23, 2017 | 87.93 | 88.78 | 86.79 | 87.18 | 534,772 | -0.29(-0.33%) |
Jan 20, 2017 | 88.25 | 89.61 | 87.41 | 87.47 | 320,057 | -0.94(-1.06%) |
Jan 19, 2017 | 88.39 | 88.82 | 87.15 | 88.41 | 374,603 | -0.71(-0.80%) |
Jan 18, 2017 | 89.41 | 90.16 | 87.79 | 89.12 | 621,653 | +0.24(+0.27%) |
Jan 17, 2017 | 87.15 | 90.00 | 85.72 | 88.88 | 658,009 | +0.91(+1.03%) |
Jan 13, 2017 | 87.97 | 87.97 | 87.97 | 0 | +2.12(+2.47%) | |
Jan 12, 2017 | 84.20 | 86.91 | 83.51 | 85.85 | 645,676 | +2.31(+2.77%) |
Jan 11, 2017 | 83.24 | 84.10 | 82.05 | 83.54 | 447,920 | +0.61(+0.74%) |
Jan 10, 2017 | 81.32 | 83.99 | 80.85 | 82.93 | 724,416 | +1.48(+1.82%) |
Jan 09, 2017 | 79.10 | 82.24 | 78.49 | 81.45 | 876,085 | +3.09(+3.94%) |
Jan 06, 2017 | 77.37 | 78.79 | 76.53 | 78.36 | 457,530 | +0.84(+1.08%) |
Jan 05, 2017 | 76.75 | 77.98 | 75.00 | 77.52 | 535,176 | +1.07(+1.40%) |
Jan 04, 2017 | 75.30 | 77.14 | 74.54 | 76.45 | 417,402 | +1.28(+1.70%) |