Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 86.00 | 86.60 | 83.20 | 86.50 | 2,793 | +0.60(+0.70%) |
Jan 31, 2017 | 85.00 | 86.50 | 83.60 | 85.90 | 4,939 | +0.90(+1.06%) |
Jan 30, 2017 | 84.30 | 85.10 | 81.60 | 85.00 | 8,702 | +0.80(+0.95%) |
Jan 27, 2017 | 82.70 | 84.20 | 81.90 | 84.20 | 4,455 | +1.70(+2.06%) |
Jan 26, 2017 | 82.60 | 83.30 | 80.20 | 82.50 | 5,059 | +0.40(+0.49%) |
Jan 25, 2017 | 80.50 | 83.80 | 80.20 | 82.10 | 7,782 | +1.30(+1.61%) |
Jan 24, 2017 | 80.00 | 81.10 | 78.40 | 80.80 | 5,136 | +1.50(+1.89%) |
Jan 23, 2017 | 79.00 | 81.50 | 78.10 | 79.30 | 17,420 | -3.10(-3.76%) |
Jan 20, 2017 | 83.10 | 83.10 | 81.50 | 82.40 | 3,036 | +0.00(+0.00%) |
Jan 19, 2017 | 82.80 | 85.00 | 82.00 | 82.40 | 9,501 | -0.10(-0.12%) |
Jan 18, 2017 | 84.00 | 84.50 | 81.50 | 82.50 | 9,109 | -2.00(-2.37%) |
Jan 17, 2017 | 86.40 | 86.40 | 82.50 | 84.50 | 7,297 | -2.60(-2.99%) |
Jan 13, 2017 | 87.10 | 87.10 | 87.10 | 0 | +0.90(+1.04%) | |
Jan 12, 2017 | 82.60 | 86.50 | 81.20 | 86.20 | 17,011 | +3.70(+4.48%) |
Jan 11, 2017 | 84.10 | 84.60 | 81.50 | 82.50 | 9,619 | -1.30(-1.55%) |
Jan 10, 2017 | 83.15 | 84.80 | 83.15 | 83.80 | 4,894 | +0.30(+0.36%) |
Jan 09, 2017 | 84.80 | 86.20 | 83.00 | 83.50 | 27,804 | -1.20(-1.42%) |
Jan 06, 2017 | 86.20 | 86.40 | 82.60 | 84.70 | 5,929 | -1.00(-1.17%) |
Jan 05, 2017 | 86.10 | 87.30 | 84.60 | 85.70 | 7,129 | -0.30(-0.35%) |
Jan 04, 2017 | 84.90 | 87.30 | 83.90 | 86.00 | 10,245 | +2.00(+2.38%) |
Jan 03, 2017 | 86.00 | 86.00 | 82.70 | 84.00 | 8,717 | -1.20(-1.41%) |
Dec 30, 2016 | 85.20 | 85.20 | 85.20 | 0 | +1.20(+1.43%) | |
Dec 29, 2016 | 86.10 | 86.40 | 83.40 | 84.00 | 23,503 | -0.50(-0.59%) |
Dec 28, 2016 | 88.00 | 88.60 | 83.60 | 84.50 | 37,546 | -3.00(-3.43%) |
Dec 27, 2016 | 86.00 | 88.30 | 86.00 | 87.50 | 13,605 | +1.50(+1.74%) |
Dec 23, 2016 | 86.00 | 86.00 | 86.00 | 0 | +2.70(+3.24%) | |
Dec 22, 2016 | 83.20 | 83.60 | 81.80 | 83.30 | 5,365 | -0.40(-0.48%) |
Dec 21, 2016 | 84.30 | 86.31 | 82.30 | 83.70 | 5,383 | -1.00(-1.18%) |
Dec 20, 2016 | 85.90 | 86.30 | 81.00 | 84.70 | 5,505 | -1.00(-1.17%) |
Dec 19, 2016 | 87.50 | 89.10 | 84.50 | 85.70 | 24,867 | -2.90(-3.27%) |
Dec 16, 2016 | 86.40 | 89.42 | 81.50 | 88.60 | 28,565 | +2.10(+2.43%) |
Dec 15, 2016 | 84.50 | 87.00 | 83.68 | 86.50 | 14,897 | +1.60(+1.88%) |
Dec 14, 2016 | 83.20 | 85.60 | 83.20 | 84.90 | 10,871 | +1.10(+1.31%) |
Dec 13, 2016 | 79.90 | 84.00 | 78.20 | 83.80 | 19,645 | +4.70(+5.94%) |
Dec 12, 2016 | 82.50 | 82.50 | 78.90 | 79.10 | 13,715 | -3.20(-3.89%) |
Dec 09, 2016 | 83.00 | 84.40 | 81.40 | 82.30 | 6,845 | -0.40(-0.48%) |
Dec 08, 2016 | 81.00 | 83.20 | 80.15 | 82.70 | 11,815 | +2.20(+2.73%) |
Dec 07, 2016 | 81.00 | 81.20 | 78.40 | 80.50 | 21,651 | -0.50(-0.62%) |
Dec 06, 2016 | 85.50 | 85.77 | 80.20 | 81.00 | 25,452 | -4.20(-4.93%) |
Dec 05, 2016 | 80.40 | 102.20 | 79.40 | 85.20 | 214,753 | +5.10(+6.37%) |
Dec 02, 2016 | 81.90 | 83.00 | 79.40 | 80.10 | 5,405 | -1.80(-2.20%) |