Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 98.21 | 98.42 | 96.93 | 97.09 | 542,836 | -1.78(-1.80%) |
Feb 27, 2017 | 97.19 | 98.91 | 97.19 | 98.87 | 590,804 | +1.23(+1.26%) |
Feb 24, 2017 | 95.82 | 97.64 | 95.54 | 97.64 | 365,304 | +1.13(+1.17%) |
Feb 23, 2017 | 98.13 | 98.30 | 96.03 | 96.51 | 414,823 | -1.10(-1.13%) |
Feb 22, 2017 | 97.46 | 98.08 | 97.30 | 97.62 | 528,505 | +0.19(+0.20%) |
Feb 21, 2017 | 97.91 | 98.39 | 96.65 | 97.43 | 541,678 | +0.42(+0.43%) |
Feb 17, 2017 | 97.01 | 97.01 | 97.01 | 0 | -0.50(-0.51%) | |
Feb 16, 2017 | 97.59 | 97.89 | 96.39 | 97.50 | 622,974 | -0.03(-0.03%) |
Feb 15, 2017 | 96.06 | 97.96 | 95.80 | 97.53 | 499,320 | +1.35(+1.40%) |
Feb 14, 2017 | 95.37 | 96.35 | 94.70 | 96.18 | 424,536 | +0.81(+0.85%) |
Feb 13, 2017 | 96.30 | 96.30 | 94.93 | 95.38 | 592,857 | -0.20(-0.21%) |
Feb 10, 2017 | 97.60 | 97.60 | 95.35 | 95.58 | 561,524 | -1.37(-1.41%) |
Feb 09, 2017 | 95.28 | 97.08 | 94.62 | 96.94 | 816,820 | +1.66(+1.75%) |
Feb 08, 2017 | 93.54 | 96.24 | 93.40 | 95.28 | 1,114,496 | +3.71(+4.06%) |
Feb 07, 2017 | 91.70 | 91.70 | 90.67 | 91.56 | 490,471 | +0.04(+0.04%) |
Feb 06, 2017 | 91.99 | 92.21 | 90.87 | 91.53 | 358,450 | -0.27(-0.30%) |
Feb 03, 2017 | 91.13 | 92.65 | 90.94 | 91.80 | 405,427 | +1.17(+1.30%) |
Feb 02, 2017 | 91.18 | 91.55 | 90.05 | 90.63 | 378,572 | -0.54(-0.60%) |
Feb 01, 2017 | 90.91 | 91.96 | 90.67 | 91.17 | 580,068 | +0.49(+0.54%) |
Jan 31, 2017 | 91.38 | 91.38 | 90.22 | 90.68 | 578,793 | -0.65(-0.71%) |
Jan 30, 2017 | 91.38 | 92.16 | 90.34 | 91.33 | 626,531 | -0.83(-0.90%) |
Jan 27, 2017 | 92.67 | 92.80 | 91.52 | 92.16 | 504,906 | -0.74(-0.80%) |
Jan 26, 2017 | 92.37 | 93.16 | 91.93 | 92.91 | 538,356 | +0.68(+0.74%) |
Jan 25, 2017 | 89.12 | 92.48 | 89.12 | 92.22 | 927,434 | +3.37(+3.80%) |
Jan 24, 2017 | 86.32 | 88.91 | 86.32 | 88.85 | 1,015,762 | +2.61(+3.03%) |
Jan 23, 2017 | 87.11 | 87.34 | 85.97 | 86.24 | 416,776 | -0.99(-1.13%) |
Jan 20, 2017 | 88.26 | 88.50 | 86.59 | 87.23 | 565,199 | -1.08(-1.22%) |
Jan 19, 2017 | 89.16 | 89.78 | 87.62 | 88.31 | 313,828 | -0.66(-0.74%) |
Jan 18, 2017 | 88.65 | 89.11 | 88.20 | 88.96 | 340,009 | +0.54(+0.61%) |
Jan 17, 2017 | 89.41 | 89.79 | 87.82 | 88.42 | 436,359 | -1.73(-1.91%) |
Jan 13, 2017 | 90.15 | 90.15 | 90.15 | 0 | +1.09(+1.22%) | |
Jan 12, 2017 | 89.21 | 89.21 | 87.75 | 89.06 | 480,152 | +0.02(+0.02%) |
Jan 11, 2017 | 89.41 | 89.52 | 88.50 | 89.04 | 436,666 | -0.20(-0.23%) |
Jan 10, 2017 | 88.47 | 89.71 | 88.42 | 89.24 | 564,280 | +0.70(+0.79%) |
Jan 09, 2017 | 89.37 | 89.69 | 88.35 | 88.54 | 565,070 | -0.97(-1.09%) |
Jan 06, 2017 | 89.35 | 90.59 | 88.93 | 89.51 | 497,670 | +0.42(+0.47%) |
Jan 05, 2017 | 90.25 | 90.52 | 89.03 | 89.09 | 589,079 | -1.65(-1.82%) |
Jan 04, 2017 | 88.05 | 90.83 | 88.05 | 90.74 | 868,517 | +2.71(+3.08%) |
Jan 03, 2017 | 87.77 | 88.43 | 86.33 | 88.03 | 968,992 | +0.38(+0.43%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.60(-0.68%) | |
Dec 29, 2016 | 88.20 | 88.97 | 87.81 | 88.25 | 453,074 | -0.07(-0.08%) |
Dec 28, 2016 | 89.91 | 90.40 | 88.20 | 88.32 | 368,404 | -1.84(-2.04%) |
Dec 27, 2016 | 90.43 | 90.85 | 89.72 | 90.16 | 342,127 | +0.18(+0.20%) |
Dec 23, 2016 | 89.98 | 89.98 | 89.98 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 91.83 | 91.83 | 89.48 | 89.99 | 642,302 | -1.69(-1.84%) |
Dec 21, 2016 | 93.37 | 94.03 | 91.67 | 91.68 | 494,354 | -1.30(-1.39%) |
Dec 20, 2016 | 91.72 | 93.18 | 91.72 | 92.98 | 563,512 | +1.56(+1.71%) |
Dec 19, 2016 | 91.15 | 91.51 | 89.73 | 91.41 | 473,087 | +0.41(+0.45%) |
Dec 16, 2016 | 90.49 | 91.53 | 90.42 | 91.00 | 1,472,292 | +1.06(+1.17%) |
Dec 15, 2016 | 89.96 | 90.77 | 89.38 | 89.94 | 606,869 | +0.48(+0.54%) |
Dec 14, 2016 | 89.99 | 90.73 | 89.30 | 89.46 | 500,765 | -0.52(-0.57%) |
Dec 13, 2016 | 90.62 | 91.38 | 89.33 | 89.98 | 737,191 | -0.57(-0.63%) |
Dec 12, 2016 | 91.15 | 91.97 | 89.13 | 90.55 | 754,892 | -1.34(-1.45%) |
Dec 09, 2016 | 93.11 | 93.45 | 91.75 | 91.88 | 712,876 | -1.32(-1.41%) |
Dec 08, 2016 | 93.47 | 93.88 | 91.56 | 93.20 | 1,054,457 | +0.21(+0.23%) |
Dec 07, 2016 | 90.88 | 94.72 | 90.05 | 92.99 | 1,450,271 | +1.74(+1.90%) |
Dec 06, 2016 | 90.42 | 91.28 | 89.41 | 91.25 | 728,511 | +0.93(+1.03%) |
Dec 05, 2016 | 89.26 | 91.95 | 89.10 | 90.32 | 912,592 | +1.69(+1.90%) |
Dec 02, 2016 | 89.87 | 89.87 | 88.28 | 88.63 | 794,184 | -1.31(-1.46%) |