Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.82 | 91.99 | 89.51 | 89.70 | 309,635 | -3.00(-3.24%) |
Feb 27, 2017 | 92.04 | 93.32 | 91.77 | 92.70 | 239,336 | +0.29(+0.31%) |
Feb 24, 2017 | 90.74 | 93.77 | 89.63 | 92.41 | 204,130 | +1.16(+1.27%) |
Feb 23, 2017 | 95.59 | 95.59 | 90.92 | 91.24 | 308,407 | -4.48(-4.68%) |
Feb 22, 2017 | 98.03 | 98.27 | 95.44 | 95.72 | 174,107 | -2.27(-2.32%) |
Feb 21, 2017 | 94.10 | 98.31 | 94.10 | 97.99 | 389,102 | +4.01(+4.27%) |
Feb 17, 2017 | 93.98 | 93.98 | 93.98 | 0 | +1.64(+1.78%) | |
Feb 16, 2017 | 97.70 | 97.97 | 92.00 | 92.34 | 465,150 | -5.36(-5.49%) |
Feb 15, 2017 | 92.33 | 98.70 | 92.27 | 97.70 | 433,384 | +2.26(+2.37%) |
Feb 14, 2017 | 95.12 | 96.23 | 94.92 | 95.44 | 339,975 | +0.18(+0.19%) |
Feb 13, 2017 | 95.33 | 95.90 | 94.27 | 95.27 | 144,901 | +0.48(+0.50%) |
Feb 10, 2017 | 93.85 | 95.02 | 93.16 | 94.79 | 200,028 | +1.64(+1.76%) |
Feb 09, 2017 | 91.65 | 94.24 | 91.65 | 93.15 | 224,228 | +1.74(+1.91%) |
Feb 08, 2017 | 90.88 | 92.01 | 90.47 | 91.40 | 290,054 | -0.23(-0.25%) |
Feb 07, 2017 | 90.95 | 92.81 | 90.95 | 91.63 | 308,720 | +1.11(+1.22%) |
Feb 06, 2017 | 92.61 | 92.78 | 89.88 | 90.52 | 285,146 | -2.63(-2.82%) |
Feb 03, 2017 | 93.10 | 94.35 | 92.87 | 93.15 | 203,514 | +0.25(+0.27%) |
Feb 02, 2017 | 92.85 | 95.42 | 92.72 | 92.89 | 252,466 | -3.01(-3.14%) |
Feb 01, 2017 | 97.04 | 97.88 | 95.71 | 95.90 | 249,763 | -0.78(-0.80%) |
Jan 31, 2017 | 94.26 | 97.21 | 93.19 | 96.68 | 239,926 | +1.81(+1.91%) |
Jan 30, 2017 | 93.68 | 95.61 | 92.62 | 94.87 | 189,915 | +0.52(+0.55%) |
Jan 27, 2017 | 94.90 | 95.42 | 93.55 | 94.36 | 157,264 | -0.40(-0.43%) |
Jan 26, 2017 | 97.34 | 97.96 | 94.67 | 94.76 | 194,000 | -2.64(-2.71%) |
Jan 25, 2017 | 96.71 | 97.85 | 95.68 | 97.40 | 255,845 | +1.75(+1.83%) |
Jan 24, 2017 | 92.82 | 95.99 | 92.82 | 95.65 | 201,341 | +3.26(+3.53%) |
Jan 23, 2017 | 92.57 | 93.36 | 92.16 | 92.39 | 145,612 | -0.82(-0.88%) |
Jan 20, 2017 | 93.19 | 93.86 | 91.02 | 93.20 | 263,386 | -0.10(-0.11%) |
Jan 19, 2017 | 94.67 | 95.93 | 92.84 | 93.31 | 271,833 | -1.80(-1.89%) |
Jan 18, 2017 | 95.31 | 95.34 | 93.77 | 95.11 | 249,419 | -0.22(-0.23%) |
Jan 17, 2017 | 95.19 | 98.74 | 94.70 | 95.32 | 403,193 | +0.32(+0.34%) |
Jan 13, 2017 | 95.00 | 95.00 | 95.00 | 0 | -1.58(-1.64%) | |
Jan 12, 2017 | 95.51 | 96.69 | 92.89 | 96.59 | 313,942 | +0.88(+0.92%) |
Jan 11, 2017 | 94.38 | 95.73 | 93.63 | 95.71 | 288,610 | +1.07(+1.13%) |
Jan 10, 2017 | 93.51 | 96.32 | 93.51 | 94.64 | 238,948 | +1.06(+1.13%) |
Jan 09, 2017 | 93.33 | 94.13 | 92.12 | 93.58 | 159,088 | +0.20(+0.21%) |
Jan 06, 2017 | 96.28 | 96.28 | 93.02 | 93.38 | 181,761 | -2.47(-2.57%) |
Jan 05, 2017 | 95.46 | 96.03 | 93.99 | 95.85 | 298,783 | -0.66(-0.68%) |
Jan 04, 2017 | 92.53 | 96.68 | 92.53 | 96.50 | 532,126 | +4.55(+4.94%) |
Jan 03, 2017 | 92.25 | 92.91 | 90.37 | 91.96 | 184,473 | +1.17(+1.29%) |
Dec 30, 2016 | 90.78 | 90.78 | 90.78 | 0 | +0.21(+0.23%) | |
Dec 29, 2016 | 90.78 | 92.12 | 89.58 | 90.58 | 116,672 | -0.05(-0.05%) |
Dec 28, 2016 | 92.65 | 93.83 | 89.74 | 90.62 | 138,354 | -1.93(-2.09%) |
Dec 27, 2016 | 91.88 | 92.96 | 91.73 | 92.56 | 145,712 | +1.15(+1.26%) |
Dec 23, 2016 | 91.40 | 91.40 | 91.40 | 0 | -0.95(-1.03%) | |
Dec 22, 2016 | 94.84 | 95.01 | 92.26 | 92.35 | 155,349 | -2.30(-2.43%) |
Dec 21, 2016 | 95.36 | 95.53 | 94.26 | 94.65 | 146,237 | -0.51(-0.53%) |
Dec 20, 2016 | 92.69 | 95.20 | 92.69 | 95.15 | 208,277 | +2.13(+2.29%) |
Dec 19, 2016 | 91.43 | 93.05 | 91.22 | 93.02 | 182,060 | +1.68(+1.84%) |
Dec 16, 2016 | 91.51 | 91.77 | 90.30 | 91.35 | 1,267,270 | +0.15(+0.16%) |
Dec 15, 2016 | 90.24 | 92.31 | 89.54 | 91.20 | 314,013 | +1.20(+1.33%) |
Dec 14, 2016 | 92.35 | 92.40 | 89.80 | 90.00 | 288,706 | -2.18(-2.37%) |
Dec 13, 2016 | 91.85 | 92.89 | 91.70 | 92.18 | 238,375 | +0.09(+0.10%) |
Dec 12, 2016 | 93.30 | 94.75 | 91.55 | 92.09 | 251,667 | -2.18(-2.31%) |
Dec 09, 2016 | 94.79 | 95.23 | 93.82 | 94.26 | 355,056 | -0.74(-0.78%) |
Dec 08, 2016 | 92.77 | 95.10 | 92.53 | 95.00 | 340,755 | +1.86(+1.99%) |
Dec 07, 2016 | 90.44 | 93.39 | 90.44 | 93.15 | 305,021 | +2.72(+3.01%) |
Dec 06, 2016 | 87.76 | 90.62 | 87.29 | 90.43 | 289,616 | +2.80(+3.20%) |
Dec 05, 2016 | 85.51 | 88.20 | 85.49 | 87.62 | 269,109 | +2.77(+3.26%) |
Dec 02, 2016 | 88.34 | 88.68 | 84.61 | 84.86 | 372,936 | -2.92(-3.32%) |