Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 95.77 | 96.06 | 93.79 | 95.59 | 485,732 | -0.94(-0.98%) |
Feb 27, 2017 | 95.30 | 97.10 | 95.21 | 96.53 | 246,917 | +0.80(+0.84%) |
Feb 24, 2017 | 92.19 | 97.52 | 92.00 | 95.73 | 407,886 | +3.11(+3.36%) |
Feb 23, 2017 | 95.07 | 95.07 | 92.52 | 92.61 | 358,411 | -2.26(-2.39%) |
Feb 22, 2017 | 95.77 | 95.96 | 93.89 | 94.88 | 305,287 | -0.14(-0.15%) |
Feb 21, 2017 | 94.92 | 96.86 | 94.12 | 95.02 | 318,669 | +0.42(+0.45%) |
Feb 17, 2017 | 94.59 | 94.59 | 94.59 | 0 | +0.57(+0.60%) | |
Feb 16, 2017 | 97.14 | 97.14 | 93.08 | 94.03 | 522,157 | -2.93(-3.02%) |
Feb 15, 2017 | 96.77 | 97.38 | 96.20 | 96.95 | 300,905 | +0.09(+0.10%) |
Feb 14, 2017 | 95.02 | 97.57 | 95.02 | 96.86 | 266,268 | +2.03(+2.14%) |
Feb 13, 2017 | 98.04 | 98.79 | 94.50 | 94.83 | 313,728 | -2.64(-2.71%) |
Feb 10, 2017 | 96.67 | 97.99 | 96.15 | 97.47 | 412,468 | +0.75(+0.78%) |
Feb 09, 2017 | 93.65 | 96.91 | 93.65 | 96.72 | 472,371 | +3.30(+3.54%) |
Feb 08, 2017 | 91.86 | 93.98 | 91.15 | 93.42 | 404,206 | +1.46(+1.59%) |
Feb 07, 2017 | 92.38 | 92.38 | 90.73 | 91.95 | 305,198 | +0.05(+0.05%) |
Feb 06, 2017 | 92.66 | 93.65 | 91.43 | 91.91 | 258,844 | -0.52(-0.56%) |
Feb 03, 2017 | 92.90 | 94.59 | 92.14 | 92.42 | 308,105 | -0.38(-0.41%) |
Feb 02, 2017 | 91.25 | 93.37 | 90.25 | 92.80 | 455,212 | +1.79(+1.97%) |
Feb 01, 2017 | 92.05 | 92.99 | 89.97 | 91.01 | 408,330 | -0.52(-0.57%) |
Jan 31, 2017 | 89.26 | 91.91 | 88.60 | 91.53 | 352,244 | +1.79(+2.00%) |
Jan 30, 2017 | 88.89 | 90.58 | 87.71 | 89.74 | 300,872 | +0.28(+0.32%) |
Jan 27, 2017 | 93.37 | 93.46 | 88.32 | 89.45 | 605,368 | -3.68(-3.95%) |
Jan 26, 2017 | 93.70 | 94.83 | 92.94 | 93.13 | 417,704 | -0.80(-0.85%) |
Jan 25, 2017 | 93.32 | 94.31 | 93.23 | 93.93 | 288,275 | +1.70(+1.84%) |
Jan 24, 2017 | 92.66 | 93.37 | 92.05 | 92.24 | 383,019 | +0.00(+0.00%) |
Jan 23, 2017 | 92.75 | 93.93 | 91.34 | 92.24 | 268,666 | -0.47(-0.51%) |
Jan 20, 2017 | 93.13 | 93.84 | 92.00 | 92.71 | 494,199 | -0.47(-0.51%) |
Jan 19, 2017 | 95.54 | 96.77 | 92.52 | 93.18 | 384,627 | -2.12(-2.23%) |
Jan 18, 2017 | 96.58 | 96.58 | 94.50 | 95.30 | 312,931 | -1.42(-1.46%) |
Jan 17, 2017 | 94.55 | 99.93 | 94.55 | 96.72 | 542,302 | +1.89(+1.99%) |
Jan 13, 2017 | 94.83 | 94.83 | 94.83 | 0 | -2.03(-2.09%) | |
Jan 12, 2017 | 97.61 | 98.04 | 96.72 | 96.86 | 327,832 | -0.80(-0.82%) |
Jan 11, 2017 | 98.37 | 99.03 | 96.81 | 97.66 | 281,743 | -0.28(-0.29%) |
Jan 10, 2017 | 97.66 | 100.07 | 96.58 | 97.94 | 518,326 | +0.05(+0.05%) |
Jan 09, 2017 | 94.64 | 98.11 | 94.50 | 97.90 | 560,203 | +2.88(+3.03%) |
Jan 06, 2017 | 99.12 | 99.41 | 94.88 | 95.02 | 614,039 | -3.30(-3.36%) |
Jan 05, 2017 | 100.49 | 102.43 | 94.69 | 98.32 | 1,036,597 | +0.14(+0.14%) |
Jan 04, 2017 | 96.15 | 100.16 | 95.63 | 98.18 | 730,874 | +2.97(+3.12%) |
Jan 03, 2017 | 95.82 | 96.81 | 94.41 | 95.21 | 487,459 | -0.05(-0.05%) |
Dec 30, 2016 | 95.26 | 95.26 | 95.26 | 0 | +0.05(+0.05%) | |
Dec 29, 2016 | 95.07 | 96.91 | 94.55 | 95.21 | 197,328 | +0.33(+0.35%) |
Dec 28, 2016 | 96.34 | 97.23 | 94.69 | 94.88 | 340,585 | -1.46(-1.52%) |
Dec 27, 2016 | 95.02 | 96.39 | 93.79 | 96.34 | 388,937 | +1.18(+1.24%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.61(-0.64%) | |
Dec 22, 2016 | 99.88 | 100.30 | 95.44 | 95.77 | 600,464 | -4.53(-4.52%) |
Dec 21, 2016 | 102.43 | 102.52 | 100.21 | 100.30 | 437,065 | -2.64(-2.57%) |
Dec 20, 2016 | 102.00 | 103.42 | 100.87 | 102.95 | 315,454 | +1.61(+1.58%) |
Dec 19, 2016 | 101.25 | 102.10 | 99.97 | 101.34 | 404,054 | +0.52(+0.51%) |
Dec 16, 2016 | 102.05 | 103.75 | 100.40 | 100.82 | 1,151,629 | -1.46(-1.43%) |
Dec 15, 2016 | 101.25 | 102.40 | 100.82 | 102.28 | 380,451 | +1.23(+1.21%) |
Dec 14, 2016 | 101.86 | 102.38 | 100.87 | 101.06 | 366,000 | -0.57(-0.56%) |
Dec 13, 2016 | 103.23 | 104.72 | 100.78 | 101.62 | 521,586 | -0.47(-0.46%) |
Dec 12, 2016 | 104.12 | 104.73 | 101.62 | 102.09 | 637,575 | -2.07(-1.99%) |
Dec 09, 2016 | 103.41 | 104.59 | 102.80 | 104.17 | 444,724 | +0.89(+0.87%) |
Dec 08, 2016 | 103.04 | 103.98 | 101.95 | 103.27 | 449,870 | +0.56(+0.55%) |
Dec 07, 2016 | 100.26 | 102.85 | 100.26 | 102.71 | 401,076 | +2.21(+2.20%) |
Dec 06, 2016 | 100.21 | 101.62 | 99.41 | 100.49 | 627,408 | +0.80(+0.80%) |
Dec 05, 2016 | 98.94 | 99.69 | 98.19 | 99.69 | 612,999 | +1.55(+1.58%) |
Dec 02, 2016 | 97.86 | 99.18 | 97.39 | 98.14 | 587,879 | +0.28(+0.29%) |