Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 94.00 | 94.00 | 91.99 | 92.04 | 789,294 | -1.83(-1.95%) |
Feb 27, 2017 | 93.22 | 93.92 | 92.82 | 93.87 | 786,750 | +0.28(+0.30%) |
Feb 24, 2017 | 91.03 | 93.93 | 90.62 | 93.59 | 1,251,763 | +2.35(+2.58%) |
Feb 23, 2017 | 92.33 | 92.65 | 90.98 | 91.23 | 1,338,402 | -0.97(-1.05%) |
Feb 22, 2017 | 94.50 | 94.90 | 91.96 | 92.20 | 1,962,958 | -2.33(-2.46%) |
Feb 21, 2017 | 94.69 | 94.91 | 94.19 | 94.53 | 529,582 | -0.21(-0.22%) |
Feb 17, 2017 | 94.73 | 94.73 | 94.73 | 0 | +0.31(+0.33%) | |
Feb 16, 2017 | 94.44 | 94.67 | 93.53 | 94.42 | 441,908 | +0.04(+0.04%) |
Feb 15, 2017 | 93.24 | 94.50 | 93.24 | 94.38 | 804,365 | +1.10(+1.18%) |
Feb 14, 2017 | 94.11 | 94.45 | 93.21 | 93.29 | 594,397 | -0.81(-0.86%) |
Feb 13, 2017 | 94.32 | 94.91 | 93.53 | 94.09 | 706,071 | -0.01(-0.01%) |
Feb 10, 2017 | 92.41 | 94.26 | 92.41 | 94.10 | 598,367 | +1.45(+1.57%) |
Feb 09, 2017 | 92.19 | 93.38 | 92.13 | 92.65 | 443,778 | +0.59(+0.64%) |
Feb 08, 2017 | 91.83 | 92.31 | 90.48 | 92.06 | 796,577 | -0.08(-0.09%) |
Feb 07, 2017 | 93.35 | 93.65 | 91.88 | 92.14 | 939,904 | -0.94(-1.01%) |
Feb 06, 2017 | 93.04 | 94.01 | 92.65 | 93.09 | 3,561,290 | -0.13(-0.14%) |
Feb 03, 2017 | 91.09 | 93.30 | 90.80 | 93.22 | 1,080,931 | +2.26(+2.49%) |
Feb 02, 2017 | 91.43 | 92.68 | 90.41 | 90.96 | 1,007,960 | -1.01(-1.10%) |
Feb 01, 2017 | 93.06 | 93.19 | 91.35 | 91.97 | 916,723 | -0.71(-0.77%) |
Jan 31, 2017 | 92.84 | 93.73 | 92.29 | 92.68 | 1,403,341 | +0.14(+0.15%) |
Jan 30, 2017 | 91.75 | 92.63 | 91.57 | 92.54 | 635,918 | +0.06(+0.06%) |
Jan 27, 2017 | 92.53 | 92.58 | 91.46 | 92.48 | 647,002 | +0.10(+0.11%) |
Jan 26, 2017 | 91.95 | 92.49 | 91.03 | 92.38 | 836,103 | +0.21(+0.22%) |
Jan 25, 2017 | 90.53 | 92.25 | 89.76 | 92.17 | 979,909 | +1.93(+2.14%) |
Jan 24, 2017 | 88.77 | 90.42 | 88.49 | 90.25 | 737,737 | +1.85(+2.10%) |
Jan 23, 2017 | 88.53 | 88.89 | 87.65 | 88.39 | 748,511 | -0.02(-0.02%) |
Jan 20, 2017 | 88.07 | 88.69 | 87.30 | 88.41 | 1,096,327 | +0.15(+0.17%) |
Jan 19, 2017 | 91.20 | 91.57 | 87.53 | 88.26 | 2,537,367 | -3.43(-3.74%) |
Jan 18, 2017 | 91.94 | 92.25 | 90.83 | 91.69 | 1,391,186 | +0.05(+0.05%) |
Jan 17, 2017 | 92.72 | 93.00 | 91.34 | 91.65 | 873,268 | -1.22(-1.31%) |
Jan 13, 2017 | 92.86 | 92.86 | 92.86 | 0 | +0.22(+0.23%) | |
Jan 12, 2017 | 92.11 | 92.91 | 91.69 | 92.65 | 892,861 | +0.31(+0.33%) |
Jan 11, 2017 | 91.50 | 92.48 | 91.01 | 92.34 | 737,090 | +0.94(+1.02%) |
Jan 10, 2017 | 90.70 | 91.89 | 90.17 | 91.40 | 763,543 | +0.80(+0.88%) |
Jan 09, 2017 | 90.73 | 90.97 | 90.09 | 90.61 | 828,370 | -0.77(-0.84%) |
Jan 06, 2017 | 91.13 | 92.10 | 90.65 | 91.38 | 803,379 | +0.47(+0.51%) |
Jan 05, 2017 | 91.12 | 91.26 | 90.32 | 90.91 | 1,053,885 | -0.59(-0.64%) |
Jan 04, 2017 | 90.34 | 92.06 | 90.03 | 91.50 | 1,108,461 | +0.98(+1.09%) |
Jan 03, 2017 | 91.51 | 92.94 | 89.69 | 90.52 | 1,139,414 | -0.28(-0.31%) |
Dec 30, 2016 | 90.80 | 90.80 | 90.80 | 0 | -0.25(-0.28%) | |
Dec 29, 2016 | 90.70 | 91.72 | 90.70 | 91.05 | 569,703 | +0.24(+0.27%) |
Dec 28, 2016 | 91.74 | 92.18 | 90.71 | 90.81 | 642,035 | -0.87(-0.95%) |
Dec 27, 2016 | 91.60 | 92.34 | 91.14 | 91.68 | 466,810 | +0.51(+0.55%) |
Dec 23, 2016 | 91.17 | 91.17 | 91.17 | 0 | +0.29(+0.32%) | |
Dec 22, 2016 | 90.74 | 91.30 | 90.55 | 90.88 | 586,350 | +0.14(+0.15%) |
Dec 21, 2016 | 91.69 | 91.89 | 90.68 | 90.74 | 704,250 | -0.93(-1.01%) |
Dec 20, 2016 | 91.87 | 92.60 | 91.56 | 91.67 | 1,025,516 | +0.13(+0.14%) |
Dec 19, 2016 | 90.61 | 91.61 | 90.47 | 91.54 | 765,313 | +0.80(+0.89%) |
Dec 16, 2016 | 91.86 | 91.96 | 90.38 | 90.73 | 1,757,342 | -0.94(-1.03%) |
Dec 15, 2016 | 92.20 | 93.00 | 91.29 | 91.68 | 1,605,548 | -0.56(-0.61%) |
Dec 14, 2016 | 92.83 | 93.27 | 91.96 | 92.24 | 1,074,515 | -0.37(-0.40%) |
Dec 13, 2016 | 93.15 | 93.58 | 91.33 | 92.61 | 1,585,376 | -0.12(-0.13%) |
Dec 12, 2016 | 92.92 | 93.34 | 92.02 | 92.73 | 1,205,825 | -0.14(-0.15%) |
Dec 09, 2016 | 94.15 | 95.76 | 92.35 | 92.87 | 1,794,608 | -1.30(-1.38%) |
Dec 08, 2016 | 93.77 | 94.44 | 93.48 | 94.17 | 1,123,371 | +0.67(+0.72%) |
Dec 07, 2016 | 91.72 | 93.79 | 91.33 | 93.50 | 1,112,767 | +1.74(+1.90%) |
Dec 06, 2016 | 91.28 | 91.87 | 90.73 | 91.76 | 1,203,149 | +0.40(+0.44%) |
Dec 05, 2016 | 90.67 | 91.38 | 90.26 | 91.36 | 1,519,111 | +1.25(+1.39%) |
Dec 02, 2016 | 90.70 | 91.14 | 89.37 | 90.10 | 1,106,761 | -0.67(-0.74%) |