Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 90.78 | 91.00 | 90.69 | 90.98 | 7,429 | +0.06(+0.07%) |
Mar 30, 2017 | 90.75 | 91.27 | 90.75 | 90.92 | 7,745 | +0.03(+0.03%) |
Mar 29, 2017 | 92.96 | 92.96 | 90.76 | 90.89 | 9,894 | -0.04(-0.05%) |
Mar 28, 2017 | 90.56 | 90.96 | 90.54 | 90.93 | 14,784 | +0.55(+0.61%) |
Mar 27, 2017 | 89.64 | 90.45 | 89.64 | 90.39 | 10,229 | +0.30(+0.33%) |
Mar 24, 2017 | 90.21 | 90.31 | 90.09 | 90.09 | 2,980 | +0.03(+0.03%) |
Mar 23, 2017 | 90.02 | 90.59 | 90.02 | 90.06 | 10,669 | -0.05(-0.06%) |
Mar 22, 2017 | 89.76 | 90.17 | 89.75 | 90.12 | 10,769 | +0.18(+0.20%) |
Mar 21, 2017 | 91.57 | 91.57 | 89.93 | 89.93 | 5,681 | -0.91(-1.00%) |
Mar 20, 2017 | 90.85 | 90.99 | 90.65 | 90.85 | 3,943 | -0.04(-0.05%) |
Mar 17, 2017 | 91.74 | 91.74 | 90.89 | 90.89 | 18,344 | -0.16(-0.17%) |
Mar 16, 2017 | 91.25 | 91.25 | 91.00 | 91.05 | 9,045 | +0.11(+0.12%) |
Mar 15, 2017 | 90.12 | 90.93 | 90.06 | 90.93 | 7,082 | +1.10(+1.22%) |
Mar 14, 2017 | 89.84 | 89.89 | 89.62 | 89.84 | 18,281 | -0.31(-0.35%) |
Mar 13, 2017 | 90.20 | 90.38 | 90.10 | 90.15 | 4,272 | +0.17(+0.19%) |
Mar 10, 2017 | 89.76 | 90.03 | 89.65 | 89.98 | 18,740 | +0.67(+0.75%) |
Mar 09, 2017 | 89.41 | 89.48 | 89.23 | 89.31 | 5,766 | -0.06(-0.07%) |
Mar 08, 2017 | 89.63 | 89.70 | 89.37 | 89.37 | 5,280 | -0.37(-0.42%) |
Mar 07, 2017 | 89.86 | 90.12 | 89.72 | 89.74 | 29,211 | -0.21(-0.23%) |
Mar 06, 2017 | 89.87 | 89.95 | 89.67 | 89.95 | 12,541 | -0.16(-0.17%) |
Mar 03, 2017 | 89.92 | 90.11 | 89.69 | 90.11 | 4,756 | +0.29(+0.32%) |
Mar 02, 2017 | 90.32 | 90.32 | 89.79 | 89.82 | 4,464 | -0.63(-0.69%) |
Mar 01, 2017 | 90.27 | 90.72 | 90.20 | 90.45 | 5,262 | +1.00(+1.11%) |
Feb 28, 2017 | 89.54 | 89.65 | 89.25 | 89.45 | 7,489 | -0.09(-0.10%) |
Feb 27, 2017 | 89.64 | 89.72 | 89.29 | 89.54 | 8,459 | -0.02(-0.02%) |
Feb 24, 2017 | 89.65 | 89.71 | 89.44 | 89.56 | 9,274 | -0.55(-0.62%) |
Feb 23, 2017 | 90.01 | 90.11 | 89.99 | 90.11 | 8,250 | +0.32(+0.36%) |
Feb 22, 2017 | 89.59 | 89.79 | 89.59 | 89.79 | 7,446 | +0.03(+0.04%) |
Feb 21, 2017 | 89.26 | 89.76 | 89.26 | 89.76 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.26 | 89.26 | 89.26 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.84 | 89.84 | 89.45 | 89.56 | 9,772 | +0.07(+0.08%) |
Feb 15, 2017 | 89.29 | 89.49 | 89.16 | 89.49 | 3,230 | +0.52(+0.59%) |
Feb 14, 2017 | 88.24 | 88.97 | 88.24 | 88.97 | 17,017 | +0.24(+0.28%) |
Feb 13, 2017 | 90.94 | 92.15 | 88.72 | 88.72 | 7,684 | +0.42(+0.48%) |
Feb 10, 2017 | 88.03 | 88.43 | 87.92 | 88.30 | 7,613 | +0.36(+0.41%) |
Feb 09, 2017 | 87.66 | 87.94 | 87.66 | 87.94 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.32 | 87.66 | 87.32 | 87.56 | 5,375 | +0.17(+0.20%) |
Feb 07, 2017 | 87.32 | 87.70 | 87.29 | 87.39 | 9,018 | -0.05(-0.06%) |
Feb 06, 2017 | 88.06 | 88.06 | 87.22 | 87.44 | 14,423 | -0.32(-0.37%) |
Feb 03, 2017 | 89.00 | 89.00 | 87.46 | 87.76 | 6,033 | +0.61(+0.70%) |
Feb 02, 2017 | 86.95 | 87.35 | 86.95 | 87.15 | 5,756 | +0.06(+0.07%) |
Feb 01, 2017 | 87.01 | 87.24 | 87.01 | 87.09 | 7,079 | +0.25(+0.29%) |
Jan 31, 2017 | 86.26 | 87.00 | 86.26 | 86.84 | 6,940 | +0.48(+0.55%) |
Jan 30, 2017 | 87.57 | 87.57 | 86.21 | 86.36 | 20,916 | -0.97(-1.12%) |
Jan 27, 2017 | 88.02 | 88.02 | 87.12 | 87.33 | 4,853 | -0.08(-0.10%) |
Jan 26, 2017 | 87.26 | 87.49 | 87.26 | 87.42 | 2,525 | -0.28(-0.32%) |
Jan 25, 2017 | 88.01 | 88.01 | 86.98 | 87.70 | 11,869 | +0.70(+0.80%) |
Jan 24, 2017 | 87.06 | 87.06 | 86.22 | 87.00 | 14,936 | +0.47(+0.55%) |
Jan 23, 2017 | 86.72 | 86.72 | 86.19 | 86.53 | 23,347 | +0.22(+0.26%) |
Jan 20, 2017 | 86.23 | 86.46 | 85.98 | 86.31 | 32,175 | +0.37(+0.44%) |
Jan 19, 2017 | 86.12 | 86.12 | 85.92 | 85.93 | 13,721 | -0.17(-0.19%) |
Jan 18, 2017 | 86.30 | 86.30 | 86.08 | 86.10 | 8,420 | -0.29(-0.33%) |
Jan 17, 2017 | 86.27 | 86.39 | 86.05 | 86.39 | 12,916 | -0.00(-0.00%) |
Jan 13, 2017 | 86.39 | 86.39 | 86.39 | 0 | +0.51(+0.60%) | |
Jan 12, 2017 | 85.87 | 85.92 | 85.82 | 85.87 | 3,704 | -0.29(-0.33%) |
Jan 11, 2017 | 85.97 | 86.19 | 85.86 | 86.16 | 2,730 | +0.27(+0.31%) |
Jan 10, 2017 | 85.77 | 85.96 | 85.77 | 85.89 | 6,876 | -0.01(-0.02%) |
Jan 09, 2017 | 85.98 | 86.14 | 85.65 | 85.91 | 13,428 | -0.17(-0.19%) |
Jan 06, 2017 | 86.17 | 86.17 | 85.78 | 86.07 | 4,757 | -0.08(-0.09%) |
Jan 05, 2017 | 85.44 | 86.15 | 85.44 | 86.15 | 6,036 | +0.41(+0.48%) |
Jan 04, 2017 | 85.06 | 85.83 | 85.03 | 85.74 | 23,238 | +1.10(+1.29%) |