Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.53 | 91.00 | 90.40 | 90.71 | 25,166 | +0.30(+0.33%) |
Apr 27, 2017 | 90.85 | 90.85 | 90.05 | 90.41 | 21,398 | -0.49(-0.54%) |
Apr 26, 2017 | 90.85 | 91.07 | 90.40 | 90.90 | 136,389 | -0.61(-0.67%) |
Apr 25, 2017 | 91.15 | 91.70 | 91.06 | 91.51 | 105,932 | -0.55(-0.60%) |
Apr 24, 2017 | 91.57 | 92.25 | 91.27 | 92.06 | 39,534 | -1.06(-1.14%) |
Apr 21, 2017 | 93.85 | 93.85 | 93.11 | 93.12 | 16,666 | -0.53(-0.57%) |
Apr 20, 2017 | 93.54 | 93.72 | 93.28 | 93.65 | 20,849 | +1.25(+1.35%) |
Apr 19, 2017 | 93.73 | 93.73 | 92.40 | 92.40 | 63,581 | -1.09(-1.17%) |
Apr 18, 2017 | 94.40 | 94.40 | 93.45 | 93.49 | 28,178 | -0.75(-0.80%) |
Apr 17, 2017 | 94.00 | 94.80 | 93.92 | 94.24 | 63,505 | +1.04(+1.12%) |
Apr 13, 2017 | 93.49 | 93.53 | 92.85 | 93.20 | 16,761 | +0.23(+0.25%) |
Apr 12, 2017 | 92.37 | 93.00 | 92.06 | 92.97 | 22,326 | +0.34(+0.37%) |
Apr 11, 2017 | 90.80 | 92.72 | 90.80 | 92.63 | 53,517 | +2.51(+2.79%) |
Apr 10, 2017 | 90.10 | 90.36 | 89.70 | 90.12 | 57,951 | -1.21(-1.32%) |
Apr 07, 2017 | 92.15 | 92.63 | 90.90 | 91.33 | 50,805 | -0.26(-0.28%) |
Apr 06, 2017 | 91.37 | 91.63 | 91.11 | 91.59 | 16,756 | -0.40(-0.43%) |
Apr 05, 2017 | 92.07 | 92.30 | 91.53 | 91.99 | 25,424 | -0.07(-0.08%) |
Apr 04, 2017 | 91.80 | 92.21 | 91.71 | 92.06 | 27,847 | +0.47(+0.51%) |
Apr 03, 2017 | 90.90 | 91.71 | 90.81 | 91.59 | 13,711 | +0.68(+0.75%) |
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |
Mar 01, 2017 | 97.25 | 97.70 | 96.99 | 97.20 | 51,834 | -1.05(-1.07%) |
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |