Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 99.82 | 100.36 | 98.56 | 98.92 | 77,241 | -1.21(-1.21%) |
Feb 27, 2017 | 98.43 | 100.36 | 98.16 | 100.14 | 107,922 | +1.35(+1.37%) |
Feb 24, 2017 | 98.25 | 99.06 | 97.89 | 98.79 | 81,272 | -0.18(-0.18%) |
Feb 23, 2017 | 99.51 | 99.69 | 98.56 | 98.97 | 101,564 | -0.54(-0.54%) |
Feb 22, 2017 | 99.91 | 100.32 | 99.10 | 99.51 | 100,189 | -0.36(-0.36%) |
Feb 21, 2017 | 100.00 | 100.23 | 99.28 | 99.87 | 82,069 | +0.14(+0.14%) |
Feb 17, 2017 | 99.73 | 99.73 | 99.73 | 0 | -0.45(-0.45%) | |
Feb 16, 2017 | 98.83 | 100.39 | 98.41 | 100.18 | 69,422 | +1.17(+1.18%) |
Feb 15, 2017 | 97.08 | 99.33 | 97.08 | 99.01 | 71,263 | +1.67(+1.71%) |
Feb 14, 2017 | 97.12 | 97.53 | 96.36 | 97.35 | 61,525 | +0.00(+0.00%) |
Feb 13, 2017 | 97.93 | 97.93 | 96.73 | 97.35 | 60,307 | -0.31(-0.32%) |
Feb 10, 2017 | 97.12 | 97.89 | 96.72 | 97.66 | 50,348 | +0.63(+0.65%) |
Feb 09, 2017 | 96.58 | 97.80 | 95.41 | 97.03 | 82,614 | +0.27(+0.28%) |
Feb 08, 2017 | 96.22 | 96.94 | 95.28 | 96.76 | 83,449 | +0.18(+0.19%) |
Feb 07, 2017 | 96.49 | 96.81 | 96.13 | 96.58 | 58,575 | +0.14(+0.14%) |
Feb 06, 2017 | 96.58 | 97.12 | 96.31 | 96.45 | 82,204 | -0.09(-0.09%) |
Feb 03, 2017 | 94.56 | 96.81 | 94.56 | 96.54 | 85,802 | +2.12(+2.24%) |
Feb 02, 2017 | 94.06 | 95.23 | 93.97 | 94.42 | 59,813 | +0.27(+0.29%) |
Feb 01, 2017 | 95.01 | 95.28 | 93.16 | 94.15 | 118,255 | -0.50(-0.52%) |
Jan 31, 2017 | 94.65 | 94.90 | 93.97 | 94.65 | 85,158 | +0.05(+0.05%) |
Jan 30, 2017 | 94.02 | 95.01 | 93.09 | 94.60 | 112,912 | +0.41(+0.43%) |
Jan 27, 2017 | 94.69 | 94.69 | 93.57 | 94.20 | 58,668 | -0.68(-0.71%) |
Jan 26, 2017 | 94.56 | 94.96 | 94.06 | 94.87 | 60,502 | +0.22(+0.24%) |
Jan 25, 2017 | 94.02 | 94.74 | 93.70 | 94.65 | 80,371 | +1.13(+1.20%) |
Jan 24, 2017 | 91.68 | 93.70 | 91.68 | 93.52 | 91,823 | +1.85(+2.01%) |
Jan 23, 2017 | 92.08 | 92.71 | 91.41 | 91.68 | 118,889 | -0.36(-0.39%) |
Jan 20, 2017 | 91.59 | 92.49 | 91.18 | 92.04 | 107,962 | +0.90(+0.99%) |
Jan 19, 2017 | 92.35 | 92.58 | 91.14 | 91.14 | 135,560 | -1.13(-1.22%) |
Jan 18, 2017 | 93.30 | 93.66 | 91.81 | 92.26 | 94,566 | -0.64(-0.69%) |
Jan 17, 2017 | 92.01 | 93.66 | 91.69 | 92.90 | 120,427 | +0.76(+0.83%) |
Jan 13, 2017 | 92.14 | 92.14 | 92.14 | 0 | +0.22(+0.24%) | |
Jan 12, 2017 | 92.32 | 92.52 | 90.19 | 91.92 | 269,898 | -0.54(-0.58%) |
Jan 11, 2017 | 95.55 | 95.63 | 92.30 | 92.45 | 258,417 | -2.06(-2.18%) |
Jan 10, 2017 | 99.44 | 102.11 | 93.48 | 94.52 | 701,147 | -10.57(-10.06%) |
Jan 09, 2017 | 106.47 | 106.83 | 104.91 | 105.09 | 184,340 | -1.75(-1.64%) |
Jan 06, 2017 | 106.92 | 107.06 | 106.21 | 106.83 | 73,620 | +0.09(+0.08%) |
Jan 05, 2017 | 107.01 | 107.42 | 106.25 | 106.74 | 95,221 | -0.13(-0.13%) |
Jan 04, 2017 | 105.09 | 107.42 | 104.83 | 106.88 | 103,653 | +1.79(+1.71%) |
Jan 03, 2017 | 105.04 | 105.31 | 103.92 | 105.09 | 114,138 | +0.36(+0.34%) |
Dec 30, 2016 | 104.73 | 104.73 | 104.73 | 0 | +0.40(+0.39%) | |
Dec 29, 2016 | 103.74 | 104.45 | 103.34 | 104.33 | 55,106 | +0.58(+0.56%) |
Dec 28, 2016 | 104.01 | 105.13 | 103.38 | 103.74 | 75,428 | -0.54(-0.51%) |
Dec 27, 2016 | 102.40 | 104.77 | 102.40 | 104.28 | 75,545 | +1.70(+1.66%) |
Dec 23, 2016 | 102.58 | 102.58 | 102.58 | 0 | +0.45(+0.44%) | |
Dec 22, 2016 | 102.35 | 102.44 | 101.10 | 102.13 | 47,800 | -0.22(-0.22%) |
Dec 21, 2016 | 102.94 | 103.34 | 102.13 | 102.35 | 53,841 | -0.49(-0.48%) |
Dec 20, 2016 | 101.55 | 103.03 | 101.10 | 102.85 | 77,826 | +1.61(+1.59%) |
Dec 19, 2016 | 100.88 | 101.41 | 100.38 | 101.23 | 67,828 | +0.81(+0.80%) |
Dec 16, 2016 | 100.61 | 101.06 | 100.16 | 100.43 | 332,444 | +0.13(+0.13%) |
Dec 15, 2016 | 99.53 | 101.06 | 98.59 | 100.29 | 76,382 | +0.99(+0.99%) |
Dec 14, 2016 | 100.03 | 101.95 | 98.82 | 99.31 | 76,728 | -0.72(-0.72%) |
Dec 13, 2016 | 99.26 | 100.16 | 98.68 | 100.03 | 100,061 | +0.81(+0.81%) |
Dec 12, 2016 | 100.11 | 100.11 | 98.59 | 99.22 | 80,047 | -0.90(-0.89%) |
Dec 09, 2016 | 99.80 | 100.16 | 99.80 | 100.11 | 92,372 | +0.58(+0.58%) |
Dec 08, 2016 | 98.55 | 99.76 | 98.37 | 99.53 | 87,619 | +0.58(+0.59%) |
Dec 07, 2016 | 98.50 | 99.35 | 97.96 | 98.95 | 92,854 | +0.36(+0.36%) |
Dec 06, 2016 | 98.37 | 98.90 | 97.74 | 98.59 | 83,014 | +0.40(+0.41%) |
Dec 05, 2016 | 98.37 | 98.64 | 97.61 | 98.19 | 89,361 | +0.45(+0.46%) |
Dec 02, 2016 | 97.70 | 98.55 | 97.45 | 97.74 | 73,119 | +0.04(+0.05%) |