Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.87 | 92.13 | 90.84 | 91.16 | 2,061,997 | -1.65(-1.77%) |
Feb 27, 2017 | 91.16 | 93.49 | 90.80 | 92.81 | 1,594,607 | +1.76(+1.93%) |
Feb 24, 2017 | 91.16 | 91.65 | 90.48 | 91.05 | 2,841,434 | -1.14(-1.23%) |
Feb 23, 2017 | 92.95 | 93.52 | 91.36 | 92.19 | 2,061,006 | +0.45(+0.50%) |
Feb 22, 2017 | 92.24 | 92.56 | 91.54 | 91.73 | 1,678,350 | -1.05(-1.13%) |
Feb 21, 2017 | 92.92 | 93.52 | 92.75 | 92.78 | 1,283,645 | +0.97(+1.05%) |
Feb 17, 2017 | 91.82 | 91.82 | 91.82 | 0 | -1.22(-1.31%) | |
Feb 16, 2017 | 94.57 | 94.71 | 92.73 | 93.04 | 1,098,018 | -1.45(-1.53%) |
Feb 15, 2017 | 95.20 | 95.45 | 94.06 | 94.49 | 992,015 | -1.31(-1.36%) |
Feb 14, 2017 | 94.51 | 95.79 | 94.03 | 95.79 | 1,361,309 | +1.48(+1.57%) |
Feb 13, 2017 | 93.75 | 94.69 | 93.55 | 94.32 | 1,358,394 | +0.43(+0.45%) |
Feb 10, 2017 | 94.15 | 94.83 | 93.75 | 93.89 | 1,544,622 | +1.02(+1.10%) |
Feb 09, 2017 | 92.13 | 93.55 | 92.56 | 92.87 | 1,680,472 | +0.74(+0.80%) |
Feb 08, 2017 | 91.76 | 92.26 | 89.69 | 92.13 | 2,332,320 | -0.17(-0.18%) |
Feb 07, 2017 | 92.90 | 93.61 | 91.56 | 92.30 | 2,181,195 | -1.16(-1.25%) |
Feb 06, 2017 | 95.25 | 95.42 | 93.24 | 93.46 | 919,288 | -1.99(-2.08%) |
Feb 03, 2017 | 94.34 | 95.99 | 94.09 | 95.45 | 1,291,110 | +1.42(+1.51%) |
Feb 02, 2017 | 95.42 | 95.42 | 93.44 | 94.03 | 1,647,241 | -0.71(-0.75%) |
Feb 01, 2017 | 95.28 | 95.62 | 93.58 | 94.74 | 1,140,820 | +0.03(+0.03%) |
Jan 31, 2017 | 94.03 | 94.71 | 93.07 | 94.71 | 1,403,069 | +0.71(+0.76%) |
Jan 30, 2017 | 96.25 | 96.42 | 93.21 | 94.00 | 2,149,112 | -2.92(-3.02%) |
Jan 27, 2017 | 97.44 | 97.91 | 96.53 | 96.93 | 2,617,788 | -1.08(-1.10%) |
Jan 26, 2017 | 99.40 | 99.48 | 97.75 | 98.01 | 1,360,330 | -0.97(-0.98%) |
Jan 25, 2017 | 97.35 | 99.06 | 97.33 | 98.97 | 1,321,780 | +1.85(+1.90%) |
Jan 24, 2017 | 96.19 | 97.50 | 95.37 | 97.13 | 1,261,856 | +1.62(+1.69%) |
Jan 23, 2017 | 96.64 | 97.10 | 94.57 | 95.51 | 2,174,935 | -2.38(-2.44%) |
Jan 20, 2017 | 97.92 | 98.43 | 97.51 | 97.89 | 1,777,146 | +0.91(+0.94%) |
Jan 19, 2017 | 97.41 | 97.69 | 96.67 | 96.98 | 1,282,715 | -0.17(-0.18%) |
Jan 18, 2017 | 96.50 | 97.68 | 96.16 | 97.16 | 1,800,678 | -0.28(-0.29%) |
Jan 17, 2017 | 96.70 | 97.61 | 96.22 | 97.44 | 3,084,803 | +1.02(+1.06%) |
Jan 13, 2017 | 96.42 | 96.42 | 96.42 | 0 | -1.33(-1.37%) | |
Jan 12, 2017 | 99.60 | 99.94 | 97.24 | 97.75 | 1,873,003 | -0.85(-0.86%) |
Jan 11, 2017 | 97.78 | 98.97 | 97.04 | 98.60 | 1,647,023 | +1.50(+1.55%) |
Jan 10, 2017 | 98.63 | 98.63 | 96.79 | 97.10 | 2,400,145 | -1.11(-1.13%) |
Jan 09, 2017 | 98.40 | 98.97 | 97.81 | 98.21 | 2,484,891 | -1.19(-1.20%) |
Jan 06, 2017 | 98.46 | 99.71 | 97.81 | 99.40 | 1,942,672 | +1.02(+1.04%) |
Jan 05, 2017 | 98.43 | 99.20 | 97.78 | 98.38 | 1,915,590 | +0.45(+0.46%) |
Jan 04, 2017 | 96.76 | 98.46 | 96.70 | 97.92 | 1,313,757 | +1.16(+1.20%) |
Jan 03, 2017 | 96.33 | 98.06 | 95.50 | 96.76 | 1,867,192 | +2.07(+2.19%) |
Dec 30, 2016 | 94.69 | 94.69 | 94.69 | 0 | -0.51(-0.54%) | |
Dec 29, 2016 | 94.77 | 95.48 | 94.34 | 95.20 | 1,427,377 | +0.26(+0.27%) |
Dec 28, 2016 | 96.59 | 97.10 | 94.88 | 94.94 | 712,304 | -1.65(-1.70%) |
Dec 27, 2016 | 96.02 | 96.96 | 95.88 | 96.59 | 900,168 | +1.05(+1.10%) |
Dec 23, 2016 | 95.54 | 95.54 | 95.54 | 0 | -0.62(-0.65%) | |
Dec 22, 2016 | 95.99 | 96.70 | 95.79 | 96.16 | 1,080,030 | -0.09(-0.09%) |
Dec 21, 2016 | 96.10 | 96.36 | 95.51 | 96.25 | 1,021,914 | +0.54(+0.56%) |
Dec 20, 2016 | 96.39 | 96.64 | 95.39 | 95.71 | 898,245 | +0.31(+0.33%) |
Dec 19, 2016 | 95.68 | 96.19 | 95.21 | 95.39 | 3,447,239 | +24.64(+34.83%) |
Dec 16, 2016 | 71.02 | 71.21 | 70.38 | 70.75 | 1,784,372 | +0.04(+0.06%) |
Dec 15, 2016 | 69.99 | 71.12 | 69.47 | 70.71 | 3,083,891 | +0.33(+0.47%) |
Dec 14, 2016 | 71.85 | 72.18 | 70.07 | 70.38 | 4,044,189 | -2.13(-2.94%) |
Dec 13, 2016 | 72.80 | 73.04 | 71.33 | 72.51 | 2,409,411 | +0.12(+0.17%) |
Dec 12, 2016 | 74.39 | 75.11 | 72.09 | 72.38 | 3,385,273 | +0.35(+0.49%) |
Dec 09, 2016 | 71.76 | 72.07 | 71.25 | 72.03 | 2,162,690 | +0.66(+0.93%) |
Dec 08, 2016 | 70.28 | 71.40 | 69.94 | 71.37 | 1,782,978 | +0.99(+1.41%) |
Dec 07, 2016 | 70.38 | 70.75 | 69.76 | 70.38 | 2,518,708 | -0.25(-0.35%) |
Dec 06, 2016 | 69.45 | 70.73 | 68.79 | 70.63 | 1,594,466 | +0.29(+0.41%) |
Dec 05, 2016 | 69.57 | 70.73 | 69.53 | 70.34 | 2,248,580 | +1.24(+1.79%) |
Dec 02, 2016 | 68.33 | 69.30 | 68.15 | 69.10 | 2,499,368 | +0.50(+0.72%) |