Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.27 | 91.27 | 88.71 | 88.94 | 47,831 | -2.61(-2.85%) |
Feb 27, 2017 | 89.69 | 91.69 | 89.69 | 91.55 | 47,959 | +1.44(+1.60%) |
Feb 24, 2017 | 88.43 | 90.20 | 88.24 | 90.11 | 29,707 | +0.61(+0.68%) |
Feb 23, 2017 | 89.74 | 90.11 | 88.15 | 89.50 | 34,925 | -0.28(-0.31%) |
Feb 22, 2017 | 89.87 | 90.20 | 89.18 | 89.78 | 29,255 | -0.42(-0.46%) |
Feb 21, 2017 | 88.99 | 90.34 | 88.99 | 90.20 | 26,452 | +1.30(+1.47%) |
Feb 17, 2017 | 88.90 | 88.90 | 88.90 | 0 | -1.40(-1.55%) | |
Feb 16, 2017 | 90.15 | 90.76 | 89.55 | 90.29 | 36,791 | +0.05(+0.05%) |
Feb 15, 2017 | 89.87 | 90.39 | 89.08 | 90.25 | 30,303 | +0.23(+0.26%) |
Feb 14, 2017 | 89.46 | 90.25 | 88.80 | 90.01 | 49,520 | +0.19(+0.21%) |
Feb 13, 2017 | 89.78 | 90.15 | 88.48 | 89.83 | 35,102 | +0.28(+0.31%) |
Feb 10, 2017 | 89.50 | 89.64 | 88.62 | 89.55 | 32,013 | +0.51(+0.58%) |
Feb 09, 2017 | 88.57 | 89.41 | 86.52 | 89.04 | 39,582 | +0.42(+0.47%) |
Feb 08, 2017 | 89.46 | 89.55 | 88.15 | 88.62 | 53,740 | -1.40(-1.55%) |
Feb 07, 2017 | 91.23 | 91.23 | 88.48 | 90.01 | 80,149 | -0.64(-0.71%) |
Feb 06, 2017 | 92.05 | 92.05 | 89.63 | 90.66 | 114,246 | -1.72(-1.86%) |
Feb 03, 2017 | 84.47 | 92.80 | 84.47 | 92.38 | 140,671 | +5.86(+6.77%) |
Feb 02, 2017 | 81.27 | 86.52 | 81.13 | 86.52 | 118,162 | +5.58(+6.89%) |
Feb 01, 2017 | 81.64 | 81.82 | 80.80 | 80.94 | 44,083 | -0.14(-0.17%) |
Jan 31, 2017 | 81.92 | 81.92 | 80.57 | 81.08 | 60,968 | -1.26(-1.52%) |
Jan 30, 2017 | 83.08 | 83.08 | 81.27 | 82.34 | 45,272 | -1.16(-1.39%) |
Jan 27, 2017 | 83.78 | 83.97 | 83.03 | 83.50 | 26,449 | -0.37(-0.44%) |
Jan 26, 2017 | 84.24 | 84.71 | 83.59 | 83.87 | 36,037 | -0.51(-0.61%) |
Jan 25, 2017 | 82.80 | 84.43 | 81.96 | 84.38 | 109,268 | +2.19(+2.66%) |
Jan 24, 2017 | 81.82 | 82.47 | 81.82 | 82.20 | 50,498 | +0.42(+0.51%) |
Jan 23, 2017 | 82.20 | 82.20 | 81.50 | 81.78 | 21,461 | -0.60(-0.73%) |
Jan 20, 2017 | 83.31 | 83.71 | 82.01 | 82.38 | 56,245 | -0.88(-1.06%) |
Jan 19, 2017 | 83.59 | 84.06 | 83.08 | 83.27 | 70,477 | -0.09(-0.11%) |
Jan 18, 2017 | 82.34 | 83.45 | 82.15 | 83.36 | 35,875 | +1.35(+1.64%) |
Jan 17, 2017 | 81.55 | 82.43 | 81.55 | 82.01 | 28,246 | -0.19(-0.23%) |
Jan 13, 2017 | 82.20 | 82.20 | 82.20 | 0 | +1.02(+1.26%) | |
Jan 12, 2017 | 81.87 | 81.87 | 79.78 | 81.17 | 32,109 | -1.12(-1.36%) |
Jan 11, 2017 | 82.06 | 82.52 | 81.55 | 82.29 | 31,213 | +0.23(+0.28%) |
Jan 10, 2017 | 82.15 | 82.99 | 81.41 | 82.06 | 46,229 | +0.28(+0.34%) |
Jan 09, 2017 | 83.45 | 83.54 | 81.64 | 81.78 | 80,142 | -2.00(-2.39%) |
Jan 06, 2017 | 83.40 | 84.31 | 83.03 | 83.78 | 40,194 | +0.33(+0.39%) |
Jan 05, 2017 | 82.10 | 83.54 | 82.10 | 83.45 | 84,936 | +1.16(+1.41%) |
Jan 04, 2017 | 81.96 | 82.61 | 81.45 | 82.29 | 66,172 | +0.37(+0.45%) |
Jan 03, 2017 | 82.57 | 83.64 | 81.36 | 81.92 | 53,293 | +0.23(+0.28%) |
Dec 30, 2016 | 81.68 | 81.68 | 81.68 | 0 | -1.02(-1.24%) | |
Dec 29, 2016 | 81.78 | 82.71 | 81.73 | 82.71 | 44,835 | +0.88(+1.08%) |
Dec 28, 2016 | 82.43 | 82.43 | 81.55 | 81.82 | 35,958 | -0.42(-0.51%) |
Dec 27, 2016 | 82.24 | 82.34 | 81.68 | 82.24 | 29,677 | +0.19(+0.23%) |
Dec 23, 2016 | 82.06 | 82.06 | 82.06 | 0 | -0.28(-0.34%) | |
Dec 22, 2016 | 83.40 | 83.40 | 82.06 | 82.34 | 35,696 | -0.74(-0.90%) |
Dec 21, 2016 | 83.92 | 83.96 | 83.08 | 83.08 | 55,556 | -0.88(-1.05%) |
Dec 20, 2016 | 83.82 | 84.10 | 83.27 | 83.96 | 50,116 | +0.33(+0.39%) |
Dec 19, 2016 | 87.36 | 87.73 | 83.03 | 83.64 | 118,791 | -3.49(-4.00%) |
Dec 16, 2016 | 88.47 | 88.47 | 86.94 | 87.12 | 343,507 | -0.42(-0.48%) |
Dec 15, 2016 | 87.54 | 88.75 | 87.22 | 87.54 | 67,745 | +0.05(+0.05%) |
Dec 14, 2016 | 87.82 | 88.66 | 86.43 | 87.50 | 104,458 | -0.98(-1.10%) |
Dec 13, 2016 | 90.70 | 90.70 | 88.05 | 88.47 | 86,215 | -2.00(-2.21%) |
Dec 12, 2016 | 89.49 | 90.66 | 88.84 | 90.47 | 92,659 | +0.42(+0.46%) |
Dec 09, 2016 | 88.84 | 90.19 | 87.98 | 90.05 | 90,462 | +1.77(+2.00%) |
Dec 08, 2016 | 86.10 | 88.47 | 85.31 | 88.29 | 61,356 | +2.32(+2.70%) |
Dec 07, 2016 | 84.80 | 86.33 | 84.29 | 85.96 | 43,815 | +1.35(+1.59%) |
Dec 06, 2016 | 82.75 | 84.80 | 80.75 | 84.61 | 49,028 | +1.72(+2.08%) |
Dec 05, 2016 | 81.45 | 82.94 | 80.62 | 82.89 | 38,241 | +2.05(+2.53%) |
Dec 02, 2016 | 82.10 | 82.52 | 80.80 | 80.85 | 27,767 | -1.44(-1.75%) |