Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.40 | 93.10 | 91.25 | 91.90 | 105,198 | -0.45(-0.49%) |
Apr 27, 2017 | 91.55 | 92.50 | 91.05 | 92.35 | 92,100 | +1.00(+1.09%) |
Apr 26, 2017 | 90.65 | 91.95 | 90.20 | 91.35 | 112,575 | +0.50(+0.55%) |
Apr 25, 2017 | 91.80 | 88.90 | 90.85 | 74,658 | +1.95(+2.19%) | |
Apr 24, 2017 | 88.75 | 89.70 | 88.70 | 88.90 | 78,755 | +1.50(+1.72%) |
Apr 21, 2017 | 86.60 | 87.85 | 85.65 | 87.40 | 146,825 | +0.70(+0.81%) |
Apr 20, 2017 | 86.75 | 87.62 | 86.00 | 86.70 | 98,258 | +0.40(+0.46%) |
Apr 19, 2017 | 86.35 | 87.30 | 86.03 | 86.30 | 136,544 | -0.05(-0.06%) |
Apr 18, 2017 | 86.70 | 87.50 | 86.10 | 86.35 | 119,413 | -0.65(-0.75%) |
Apr 17, 2017 | 86.70 | 87.10 | 85.70 | 87.00 | 106,460 | +0.95(+1.10%) |
Apr 13, 2017 | 88.45 | 88.90 | 85.95 | 86.05 | 81,638 | -2.70(-3.04%) |
Apr 12, 2017 | 89.25 | 89.25 | 88.00 | 88.75 | 92,501 | -0.65(-0.73%) |
Apr 11, 2017 | 87.45 | 89.50 | 86.80 | 89.40 | 113,592 | +1.60(+1.82%) |
Apr 10, 2017 | 87.85 | 89.30 | 87.00 | 87.80 | 76,976 | -0.40(-0.45%) |
Apr 07, 2017 | 87.65 | 88.75 | 87.35 | 88.20 | 140,320 | +0.30(+0.34%) |
Apr 06, 2017 | 87.10 | 88.45 | 86.95 | 87.90 | 71,666 | +0.90(+1.03%) |
Apr 05, 2017 | 88.15 | 88.70 | 86.80 | 87.00 | 108,471 | -0.70(-0.80%) |
Apr 04, 2017 | 87.55 | 88.50 | 87.20 | 87.70 | 49,820 | -0.15(-0.17%) |
Apr 03, 2017 | 92.10 | 92.15 | 87.30 | 87.85 | 104,251 | -3.95(-4.30%) |
Mar 31, 2017 | 90.30 | 92.25 | 90.10 | 91.80 | 129,968 | +1.60(+1.77%) |
Mar 30, 2017 | 89.80 | 90.67 | 89.70 | 90.20 | 138,898 | +0.50(+0.56%) |
Mar 29, 2017 | 88.75 | 89.80 | 87.55 | 89.70 | 134,231 | +0.80(+0.90%) |
Mar 28, 2017 | 88.65 | 89.15 | 87.65 | 88.90 | 114,655 | -0.05(-0.06%) |
Mar 27, 2017 | 89.10 | 89.35 | 87.25 | 88.95 | 118,623 | -0.85(-0.95%) |
Mar 24, 2017 | 88.30 | 90.15 | 88.10 | 89.80 | 202,392 | +1.60(+1.81%) |
Mar 23, 2017 | 86.65 | 88.30 | 85.80 | 88.20 | 121,534 | +1.60(+1.85%) |
Mar 22, 2017 | 85.55 | 86.60 | 84.65 | 86.60 | 86,739 | +1.05(+1.23%) |
Mar 21, 2017 | 88.30 | 88.30 | 85.35 | 85.55 | 111,594 | -2.90(-3.28%) |
Mar 20, 2017 | 88.10 | 88.80 | 87.60 | 88.45 | 80,205 | +0.45(+0.51%) |
Mar 17, 2017 | 88.65 | 88.80 | 87.50 | 88.00 | 209,956 | -1.40(-1.57%) |
Mar 16, 2017 | 88.00 | 89.40 | 86.20 | 89.40 | 153,573 | +1.85(+2.11%) |
Mar 15, 2017 | 86.75 | 88.00 | 86.35 | 87.55 | 85,638 | +1.25(+1.45%) |
Mar 14, 2017 | 86.40 | 87.45 | 85.15 | 86.30 | 59,411 | -0.55(-0.63%) |
Mar 13, 2017 | 86.20 | 87.00 | 85.80 | 86.85 | 68,438 | +0.65(+0.75%) |
Mar 10, 2017 | 85.95 | 86.85 | 85.25 | 86.20 | 93,545 | +0.60(+0.70%) |
Mar 09, 2017 | 85.95 | 86.95 | 84.95 | 85.60 | 83,965 | -0.30(-0.35%) |
Mar 08, 2017 | 86.50 | 86.95 | 85.75 | 85.90 | 113,996 | -0.30(-0.35%) |
Mar 07, 2017 | 85.40 | 86.40 | 85.40 | 86.20 | 96,439 | +0.50(+0.58%) |
Mar 06, 2017 | 85.55 | 86.05 | 83.70 | 85.70 | 116,831 | -0.40(-0.46%) |
Mar 03, 2017 | 86.50 | 89.10 | 85.25 | 86.10 | 126,236 | -0.90(-1.03%) |
Mar 02, 2017 | 88.80 | 90.15 | 86.75 | 87.00 | 124,554 | -1.90(-2.14%) |
Mar 01, 2017 | 87.30 | 89.85 | 87.30 | 88.90 | 160,428 | +2.45(+2.83%) |
Feb 28, 2017 | 86.80 | 87.50 | 85.35 | 86.45 | 210,278 | +1.15(+1.35%) |
Feb 27, 2017 | 87.65 | 91.70 | 84.28 | 85.30 | 519,346 | +4.35(+5.37%) |
Feb 24, 2017 | 77.75 | 81.50 | 77.70 | 80.95 | 171,936 | +2.40(+3.06%) |
Feb 23, 2017 | 79.25 | 79.40 | 77.85 | 78.55 | 78,231 | -0.45(-0.57%) |
Feb 22, 2017 | 79.00 | 79.75 | 78.50 | 79.00 | 94,423 | +0.05(+0.06%) |
Feb 21, 2017 | 77.95 | 79.25 | 76.92 | 78.95 | 136,837 | +1.20(+1.54%) |
Feb 17, 2017 | 77.75 | 77.75 | 77.75 | 0 | +0.15(+0.19%) | |
Feb 16, 2017 | 78.35 | 78.75 | 76.70 | 77.60 | 53,518 | -0.60(-0.77%) |
Feb 15, 2017 | 77.05 | 78.40 | 76.65 | 78.20 | 52,609 | +0.80(+1.03%) |
Feb 14, 2017 | 77.75 | 78.05 | 76.30 | 77.40 | 74,155 | -0.35(-0.45%) |
Feb 13, 2017 | 77.90 | 78.72 | 77.30 | 77.75 | 102,117 | +0.35(+0.45%) |
Feb 10, 2017 | 77.00 | 77.75 | 76.10 | 77.40 | 60,586 | +0.80(+1.04%) |
Feb 09, 2017 | 76.30 | 76.65 | 74.22 | 76.60 | 99,301 | +1.45(+1.93%) |
Feb 08, 2017 | 73.55 | 75.15 | 73.15 | 75.15 | 117,579 | +1.35(+1.83%) |
Feb 07, 2017 | 73.25 | 73.97 | 72.80 | 73.80 | 70,685 | +0.65(+0.89%) |
Feb 06, 2017 | 73.35 | 74.42 | 72.75 | 73.15 | 77,779 | -0.50(-0.68%) |
Feb 03, 2017 | 72.55 | 73.65 | 71.75 | 73.65 | 72,828 | +1.70(+2.36%) |
Feb 02, 2017 | 73.45 | 73.45 | 71.90 | 71.95 | 94,588 | -1.50(-2.04%) |