Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.33 | 82.33 | 79.67 | 80.21 | 495,089 | -1.22(-1.50%) |
Feb 27, 2017 | 83.04 | 83.13 | 81.09 | 81.43 | 376,002 | -1.79(-2.15%) |
Feb 24, 2017 | 83.15 | 83.54 | 82.63 | 83.22 | 194,560 | -0.22(-0.26%) |
Feb 23, 2017 | 83.59 | 84.13 | 82.85 | 83.44 | 213,636 | +0.05(+0.06%) |
Feb 22, 2017 | 84.00 | 83.20 | 83.39 | 146,947 | -0.31(-0.37%) | |
Feb 21, 2017 | 83.78 | 84.51 | 82.89 | 83.70 | 152,148 | -0.08(-0.10%) |
Feb 17, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.60(+0.72%) | |
Feb 16, 2017 | 84.10 | 84.63 | 82.65 | 83.18 | 268,858 | -0.58(-0.69%) |
Feb 15, 2017 | 83.50 | 84.14 | 83.33 | 83.76 | 252,457 | -0.16(-0.19%) |
Feb 14, 2017 | 83.72 | 84.10 | 83.65 | 83.92 | 162,304 | -0.02(-0.02%) |
Feb 13, 2017 | 85.15 | 85.58 | 83.83 | 83.94 | 72,254 | -0.75(-0.89%) |
Feb 10, 2017 | 83.66 | 85.59 | 83.53 | 84.69 | 206,579 | +0.96(+1.15%) |
Feb 09, 2017 | 83.92 | 84.69 | 83.59 | 83.73 | 188,655 | -0.23(-0.27%) |
Feb 08, 2017 | 84.87 | 85.08 | 83.68 | 83.96 | 148,043 | -0.99(-1.17%) |
Feb 07, 2017 | 84.51 | 85.16 | 83.79 | 84.95 | 210,895 | +0.60(+0.71%) |
Feb 06, 2017 | 84.12 | 84.54 | 83.05 | 84.35 | 222,463 | -0.08(-0.09%) |
Feb 03, 2017 | 83.98 | 85.75 | 82.99 | 84.43 | 249,492 | +0.86(+1.03%) |
Feb 02, 2017 | 84.60 | 84.87 | 82.74 | 83.57 | 338,621 | -0.05(-0.06%) |
Feb 01, 2017 | 84.39 | 84.58 | 82.86 | 83.62 | 396,679 | -0.77(-0.91%) |
Jan 31, 2017 | 85.24 | 85.90 | 83.41 | 84.39 | 391,895 | -1.18(-1.38%) |
Jan 30, 2017 | 86.06 | 86.53 | 85.10 | 85.57 | 348,612 | -0.53(-0.62%) |
Jan 27, 2017 | 86.24 | 89.08 | 85.83 | 86.10 | 826,028 | -0.47(-0.54%) |
Jan 26, 2017 | 88.25 | 88.25 | 85.10 | 86.57 | 2,149,131 | -11.60(-11.82%) |
Jan 25, 2017 | 98.86 | 99.99 | 97.08 | 98.17 | 478,191 | +0.35(+0.36%) |
Jan 24, 2017 | 95.19 | 98.30 | 95.19 | 97.82 | 285,533 | +2.79(+2.94%) |
Jan 23, 2017 | 95.03 | 96.69 | 94.40 | 95.03 | 193,865 | -0.16(-0.17%) |
Jan 20, 2017 | 94.47 | 95.41 | 93.78 | 95.19 | 147,708 | +0.71(+0.75%) |
Jan 19, 2017 | 95.22 | 96.43 | 94.21 | 94.48 | 216,505 | -0.71(-0.75%) |
Jan 18, 2017 | 95.26 | 96.08 | 94.66 | 95.19 | 211,123 | +0.17(+0.18%) |
Jan 17, 2017 | 96.81 | 97.27 | 94.80 | 95.02 | 155,763 | -1.64(-1.70%) |
Jan 13, 2017 | 96.66 | 96.66 | 96.66 | 0 | +1.70(+1.79%) | |
Jan 12, 2017 | 95.36 | 95.48 | 93.79 | 94.96 | 229,873 | -0.64(-0.67%) |
Jan 11, 2017 | 95.28 | 96.23 | 94.23 | 95.60 | 109,002 | -0.03(-0.03%) |
Jan 10, 2017 | 94.96 | 96.41 | 94.53 | 95.63 | 116,194 | +0.40(+0.42%) |
Jan 09, 2017 | 96.36 | 97.10 | 94.92 | 95.23 | 176,425 | -1.07(-1.11%) |
Jan 06, 2017 | 96.12 | 97.83 | 95.71 | 96.30 | 248,148 | -0.07(-0.07%) |
Jan 05, 2017 | 93.94 | 96.67 | 92.89 | 96.37 | 343,760 | +2.39(+2.54%) |
Jan 04, 2017 | 93.65 | 94.25 | 93.50 | 93.98 | 213,148 | +0.67(+0.72%) |
Jan 03, 2017 | 92.30 | 93.81 | 91.79 | 93.31 | 230,639 | +1.70(+1.86%) |
Dec 30, 2016 | 91.61 | 91.61 | 91.61 | 0 | -1.32(-1.42%) | |
Dec 29, 2016 | 93.17 | 93.45 | 91.85 | 92.93 | 92,283 | +0.01(+0.01%) |
Dec 28, 2016 | 92.11 | 93.39 | 92.11 | 92.92 | 167,224 | +0.61(+0.66%) |
Dec 27, 2016 | 91.22 | 93.00 | 91.22 | 92.31 | 83,283 | +1.10(+1.21%) |
Dec 23, 2016 | 91.21 | 91.21 | 91.21 | 0 | +1.09(+1.21%) | |
Dec 22, 2016 | 92.25 | 93.33 | 90.00 | 90.12 | 134,786 | -2.21(-2.39%) |
Dec 21, 2016 | 93.08 | 93.83 | 91.88 | 92.33 | 245,916 | -0.75(-0.81%) |
Dec 20, 2016 | 93.58 | 93.89 | 92.44 | 93.08 | 127,620 | -0.24(-0.26%) |
Dec 19, 2016 | 93.39 | 94.31 | 92.44 | 93.32 | 308,056 | -0.18(-0.19%) |
Dec 16, 2016 | 93.30 | 94.12 | 92.37 | 93.50 | 228,430 | +0.68(+0.73%) |
Dec 15, 2016 | 92.45 | 94.01 | 91.37 | 92.82 | 152,708 | +0.35(+0.38%) |
Dec 14, 2016 | 94.41 | 94.65 | 92.33 | 92.47 | 173,073 | -1.84(-1.95%) |
Dec 13, 2016 | 92.38 | 94.42 | 92.00 | 94.31 | 190,366 | +2.51(+2.73%) |
Dec 12, 2016 | 91.71 | 93.93 | 91.05 | 91.80 | 171,491 | +0.22(+0.24%) |
Dec 09, 2016 | 91.22 | 92.56 | 89.32 | 91.58 | 188,071 | +0.55(+0.60%) |
Dec 08, 2016 | 89.53 | 91.76 | 88.99 | 91.03 | 233,526 | +1.13(+1.26%) |
Dec 07, 2016 | 87.38 | 89.96 | 87.25 | 89.90 | 224,117 | +2.51(+2.87%) |
Dec 06, 2016 | 85.65 | 87.53 | 85.65 | 87.39 | 135,449 | +1.74(+2.03%) |
Dec 05, 2016 | 85.06 | 86.47 | 84.89 | 85.65 | 124,396 | +1.19(+1.41%) |
Dec 02, 2016 | 83.36 | 85.91 | 82.48 | 84.46 | 282,875 | +1.28(+1.54%) |