Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.80 | 84.90 | 83.80 | 84.00 | 7,625 | -0.70(-0.83%) |
Apr 27, 2017 | 83.10 | 87.00 | 83.10 | 84.70 | 10,069 | -0.50(-0.59%) |
Apr 26, 2017 | 85.50 | 86.00 | 82.10 | 85.20 | 50,609 | +3.00(+3.65%) |
Apr 25, 2017 | 84.00 | 85.40 | 82.20 | 82.20 | 4,315 | -1.70(-2.03%) |
Apr 24, 2017 | 84.10 | 84.98 | 81.60 | 83.90 | 8,828 | +0.20(+0.24%) |
Apr 21, 2017 | 81.20 | 84.20 | 81.00 | 83.70 | 6,854 | +2.50(+3.08%) |
Apr 20, 2017 | 82.10 | 82.60 | 81.10 | 81.20 | 11,265 | -0.90(-1.10%) |
Apr 19, 2017 | 81.00 | 82.60 | 80.20 | 82.10 | 8,166 | +0.80(+0.98%) |
Apr 18, 2017 | 81.50 | 84.80 | 80.00 | 81.30 | 11,475 | -1.30(-1.57%) |
Apr 17, 2017 | 80.70 | 84.50 | 78.50 | 82.60 | 14,654 | +4.10(+5.22%) |
Apr 13, 2017 | 79.50 | 80.00 | 78.00 | 78.50 | 5,324 | -0.90(-1.13%) |
Apr 12, 2017 | 79.00 | 81.50 | 78.80 | 79.40 | 9,924 | -0.70(-0.87%) |
Apr 11, 2017 | 81.00 | 82.00 | 80.00 | 80.10 | 9,746 | -0.90(-1.11%) |
Apr 10, 2017 | 83.20 | 84.50 | 81.00 | 81.00 | 11,884 | -2.50(-2.99%) |
Apr 07, 2017 | 84.00 | 84.40 | 82.00 | 83.50 | 9,234 | -0.60(-0.71%) |
Apr 06, 2017 | 81.00 | 84.50 | 78.60 | 84.10 | 14,454 | +3.00(+3.70%) |
Apr 05, 2017 | 82.50 | 83.60 | 80.80 | 81.10 | 10,981 | -1.40(-1.70%) |
Apr 04, 2017 | 85.00 | 85.00 | 81.10 | 82.50 | 9,394 | -1.50(-1.79%) |
Apr 03, 2017 | 84.30 | 85.40 | 83.60 | 84.00 | 12,728 | -0.20(-0.24%) |
Mar 31, 2017 | 82.50 | 85.70 | 82.50 | 84.20 | 9,365 | +1.80(+2.18%) |
Mar 30, 2017 | 82.50 | 83.55 | 82.30 | 82.40 | 7,401 | -0.30(-0.36%) |
Mar 29, 2017 | 84.50 | 86.20 | 82.30 | 82.70 | 16,475 | -1.60(-1.90%) |
Mar 28, 2017 | 82.40 | 85.00 | 81.10 | 84.30 | 30,863 | +2.00(+2.43%) |
Mar 27, 2017 | 84.00 | 84.00 | 81.00 | 82.30 | 15,977 | -1.70(-2.02%) |
Mar 24, 2017 | 87.30 | 87.91 | 83.00 | 84.00 | 25,039 | -2.60(-3.00%) |
Mar 23, 2017 | 90.40 | 91.15 | 86.50 | 86.60 | 20,390 | -3.80(-4.20%) |
Mar 22, 2017 | 90.50 | 92.30 | 89.40 | 90.40 | 9,033 | +0.00(+0.00%) |
Mar 21, 2017 | 91.50 | 91.80 | 89.90 | 90.40 | 22,449 | -1.10(-1.20%) |
Mar 20, 2017 | 91.00 | 91.60 | 88.80 | 91.50 | 5,697 | +0.20(+0.22%) |
Mar 17, 2017 | 90.00 | 91.80 | 88.70 | 91.30 | 18,643 | +1.90(+2.13%) |
Mar 16, 2017 | 92.00 | 94.10 | 86.13 | 89.40 | 27,625 | -2.50(-2.72%) |
Mar 15, 2017 | 97.60 | 98.50 | 90.20 | 91.90 | 65,570 | -2.50(-2.65%) |
Mar 14, 2017 | 96.10 | 98.60 | 93.60 | 94.40 | 8,329 | -1.90(-1.97%) |
Mar 13, 2017 | 93.70 | 97.19 | 93.12 | 96.30 | 7,722 | +3.40(+3.66%) |
Mar 10, 2017 | 96.50 | 98.30 | 90.60 | 92.90 | 6,760 | -2.90(-3.03%) |
Mar 09, 2017 | 94.00 | 96.10 | 92.90 | 95.80 | 4,421 | +2.10(+2.24%) |
Mar 08, 2017 | 95.00 | 95.00 | 92.60 | 93.70 | 5,280 | -0.30(-0.32%) |
Mar 07, 2017 | 93.00 | 94.40 | 92.50 | 94.00 | 3,875 | +1.80(+1.95%) |
Mar 06, 2017 | 93.00 | 94.19 | 91.50 | 92.20 | 3,586 | -1.10(-1.18%) |
Mar 03, 2017 | 97.50 | 97.90 | 90.00 | 93.30 | 16,758 | -4.10(-4.21%) |
Mar 02, 2017 | 97.50 | 99.80 | 95.91 | 97.40 | 4,874 | +0.10(+0.10%) |
Mar 01, 2017 | 99.20 | 99.90 | 96.20 | 97.30 | 11,797 | +0.00(+0.00%) |
Feb 28, 2017 | 102.70 | 103.69 | 94.00 | 97.30 | 22,603 | -4.30(-4.23%) |
Feb 27, 2017 | 98.20 | 102.10 | 98.20 | 101.60 | 24,191 | +3.80(+3.89%) |
Feb 24, 2017 | 96.50 | 97.90 | 95.83 | 97.80 | 4,065 | +0.30(+0.31%) |
Feb 23, 2017 | 95.60 | 97.60 | 94.80 | 97.50 | 6,859 | +1.90(+1.99%) |
Feb 22, 2017 | 99.90 | 99.90 | 94.60 | 95.60 | 7,322 | -0.50(-0.52%) |
Feb 21, 2017 | 92.00 | 97.90 | 91.90 | 96.10 | 18,838 | +5.60(+6.19%) |
Feb 17, 2017 | 90.50 | 90.50 | 90.50 | 0 | +0.50(+0.56%) | |
Feb 16, 2017 | 87.10 | 92.30 | 87.10 | 90.00 | 22,697 | +2.50(+2.86%) |
Feb 15, 2017 | 86.50 | 88.60 | 86.50 | 87.50 | 7,006 | +1.00(+1.16%) |
Feb 14, 2017 | 86.50 | 88.40 | 86.20 | 86.50 | 9,906 | +0.20(+0.23%) |
Feb 13, 2017 | 86.00 | 86.80 | 84.00 | 86.30 | 8,283 | +1.20(+1.41%) |
Feb 10, 2017 | 85.90 | 86.90 | 84.40 | 85.10 | 8,258 | +0.00(+0.00%) |
Feb 09, 2017 | 84.30 | 86.80 | 83.50 | 85.10 | 8,346 | +1.00(+1.19%) |
Feb 08, 2017 | 85.30 | 87.30 | 83.80 | 84.10 | 5,978 | -1.10(-1.29%) |
Feb 07, 2017 | 86.10 | 86.30 | 83.80 | 85.20 | 12,708 | -0.80(-0.93%) |
Feb 06, 2017 | 87.00 | 87.40 | 84.95 | 86.00 | 5,786 | -0.60(-0.69%) |
Feb 03, 2017 | 84.90 | 87.00 | 83.76 | 86.60 | 8,729 | +1.60(+1.88%) |
Feb 02, 2017 | 86.80 | 87.00 | 84.50 | 85.00 | 4,649 | -1.50(-1.73%) |