Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 93.98 | 96.97 | 91.96 | 92.51 | 2,017,865 | -6.52(-6.59%) |
Apr 27, 2017 | 99.76 | 100.15 | 98.86 | 99.04 | 609,529 | -0.61(-0.61%) |
Apr 26, 2017 | 99.90 | 100.31 | 99.03 | 99.65 | 338,447 | -0.34(-0.34%) |
Apr 25, 2017 | 99.14 | 100.18 | 98.65 | 99.99 | 558,648 | +1.59(+1.61%) |
Apr 24, 2017 | 99.27 | 99.62 | 97.84 | 98.40 | 545,114 | +0.36(+0.37%) |
Apr 21, 2017 | 97.61 | 98.24 | 96.54 | 98.03 | 539,503 | +0.53(+0.54%) |
Apr 20, 2017 | 95.70 | 97.67 | 95.37 | 97.50 | 491,278 | +2.14(+2.25%) |
Apr 19, 2017 | 95.15 | 95.46 | 94.53 | 95.36 | 409,884 | +0.78(+0.83%) |
Apr 18, 2017 | 94.97 | 95.44 | 94.23 | 94.58 | 408,483 | -0.36(-0.37%) |
Apr 17, 2017 | 94.38 | 95.20 | 94.00 | 94.93 | 384,435 | +1.08(+1.15%) |
Apr 13, 2017 | 95.30 | 96.51 | 93.83 | 93.85 | 440,697 | -1.75(-1.83%) |
Apr 12, 2017 | 96.15 | 96.34 | 95.50 | 95.61 | 420,273 | -0.78(-0.81%) |
Apr 11, 2017 | 94.44 | 96.43 | 93.75 | 96.39 | 837,448 | +1.86(+1.97%) |
Apr 10, 2017 | 94.83 | 95.44 | 94.34 | 94.53 | 535,038 | -0.29(-0.31%) |
Apr 07, 2017 | 94.75 | 95.32 | 94.46 | 94.82 | 255,734 | -0.29(-0.31%) |
Apr 06, 2017 | 94.78 | 95.47 | 93.84 | 95.11 | 426,499 | +0.74(+0.78%) |
Apr 05, 2017 | 95.62 | 95.72 | 94.29 | 94.38 | 539,824 | -0.85(-0.89%) |
Apr 04, 2017 | 95.68 | 95.79 | 94.97 | 95.22 | 419,945 | -0.45(-0.47%) |
Apr 03, 2017 | 97.25 | 97.62 | 94.98 | 95.67 | 488,867 | -1.42(-1.47%) |
Mar 31, 2017 | 96.79 | 97.68 | 96.79 | 97.09 | 330,822 | +0.01(+0.01%) |
Mar 30, 2017 | 96.49 | 97.23 | 96.08 | 97.08 | 433,828 | +0.40(+0.42%) |
Mar 29, 2017 | 96.73 | 97.03 | 95.96 | 96.68 | 397,217 | -0.12(-0.12%) |
Mar 28, 2017 | 96.03 | 97.09 | 95.83 | 96.80 | 405,717 | +0.33(+0.34%) |
Mar 27, 2017 | 96.04 | 96.80 | 95.86 | 96.47 | 369,496 | -0.68(-0.70%) |
Mar 24, 2017 | 97.83 | 98.44 | 96.67 | 97.16 | 354,679 | -0.72(-0.74%) |
Mar 23, 2017 | 97.52 | 98.52 | 97.23 | 97.88 | 226,982 | +0.34(+0.35%) |
Mar 22, 2017 | 97.26 | 97.81 | 96.88 | 97.54 | 351,936 | +0.27(+0.28%) |
Mar 21, 2017 | 98.95 | 98.95 | 96.61 | 97.27 | 403,058 | -1.09(-1.10%) |
Mar 20, 2017 | 99.00 | 99.00 | 97.80 | 98.35 | 484,156 | -0.57(-0.58%) |
Mar 17, 2017 | 98.43 | 99.17 | 98.38 | 98.93 | 722,383 | +0.36(+0.37%) |
Mar 16, 2017 | 98.60 | 98.95 | 98.00 | 98.56 | 234,418 | +0.02(+0.02%) |
Mar 15, 2017 | 98.35 | 98.76 | 97.37 | 98.54 | 540,163 | +0.50(+0.51%) |
Mar 14, 2017 | 96.79 | 98.16 | 96.15 | 98.04 | 509,178 | +0.19(+0.20%) |
Mar 13, 2017 | 97.26 | 98.02 | 96.85 | 97.85 | 568,861 | +0.56(+0.57%) |
Mar 10, 2017 | 96.14 | 97.40 | 96.13 | 97.29 | 711,149 | +1.51(+1.57%) |
Mar 09, 2017 | 94.89 | 95.82 | 94.66 | 95.79 | 917,872 | +0.55(+0.57%) |
Mar 08, 2017 | 95.29 | 95.73 | 94.69 | 95.24 | 434,684 | -0.10(-0.11%) |
Mar 07, 2017 | 95.73 | 96.57 | 95.21 | 95.34 | 372,820 | -0.83(-0.86%) |
Mar 06, 2017 | 96.25 | 96.66 | 95.83 | 96.17 | 397,362 | -0.50(-0.52%) |
Mar 03, 2017 | 95.01 | 96.92 | 95.01 | 96.67 | 739,045 | +1.80(+1.89%) |
Mar 02, 2017 | 96.06 | 96.46 | 94.59 | 94.88 | 707,841 | -1.15(-1.20%) |
Mar 01, 2017 | 95.25 | 96.73 | 94.86 | 96.03 | 668,089 | +1.77(+1.88%) |
Feb 28, 2017 | 94.81 | 95.70 | 94.04 | 94.26 | 768,491 | -1.44(-1.51%) |
Feb 27, 2017 | 95.47 | 96.29 | 95.31 | 95.70 | 438,306 | +0.27(+0.29%) |
Feb 24, 2017 | 95.05 | 96.55 | 94.49 | 95.42 | 607,507 | -0.98(-1.01%) |
Feb 23, 2017 | 96.64 | 96.93 | 94.91 | 96.40 | 716,481 | -0.02(-0.02%) |
Feb 22, 2017 | 96.02 | 96.80 | 95.89 | 96.42 | 565,595 | +0.08(+0.09%) |
Feb 21, 2017 | 96.60 | 97.39 | 95.94 | 96.34 | 346,914 | -0.26(-0.27%) |
Feb 17, 2017 | 96.60 | 96.60 | 96.60 | 0 | +0.20(+0.21%) | |
Feb 16, 2017 | 95.98 | 96.40 | 95.20 | 96.40 | 389,918 | +0.57(+0.59%) |
Feb 15, 2017 | 95.43 | 96.13 | 94.62 | 95.83 | 384,998 | +0.40(+0.42%) |
Feb 14, 2017 | 95.57 | 95.83 | 94.69 | 95.43 | 355,097 | -0.60(-0.62%) |
Feb 13, 2017 | 95.38 | 96.67 | 95.16 | 96.03 | 719,848 | +0.40(+0.42%) |
Feb 10, 2017 | 98.57 | 98.66 | 92.39 | 95.63 | 1,776,046 | -3.10(-3.14%) |
Feb 09, 2017 | 98.56 | 98.73 | 97.90 | 98.73 | 523,881 | +0.76(+0.78%) |
Feb 08, 2017 | 98.08 | 98.73 | 97.35 | 97.97 | 351,497 | +0.13(+0.13%) |
Feb 07, 2017 | 98.45 | 99.32 | 97.55 | 97.84 | 280,453 | -0.59(-0.60%) |
Feb 06, 2017 | 98.78 | 99.57 | 98.22 | 98.43 | 334,272 | -0.85(-0.85%) |
Feb 03, 2017 | 98.35 | 99.33 | 98.27 | 99.28 | 377,565 | +1.29(+1.32%) |
Feb 02, 2017 | 99.33 | 99.67 | 97.38 | 97.99 | 509,963 | -1.80(-1.80%) |