Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.06 | 82.10 | 78.92 | 79.23 | 254,608 | -5.37(-6.35%) |
Feb 27, 2017 | 87.18 | 87.22 | 84.43 | 84.60 | 95,573 | -1.79(-2.08%) |
Feb 24, 2017 | 88.32 | 88.34 | 86.06 | 86.40 | 158,956 | -5.40(-5.89%) |
Feb 23, 2017 | 93.18 | 93.92 | 91.23 | 91.80 | 114,510 | +0.72(+0.79%) |
Feb 22, 2017 | 90.52 | 92.06 | 90.20 | 91.08 | 182,520 | -4.71(-4.91%) |
Feb 21, 2017 | 95.33 | 96.17 | 93.79 | 95.79 | 215,653 | +2.80(+3.01%) |
Feb 17, 2017 | 92.99 | 92.99 | 92.99 | 0 | -4.93(-5.03%) | |
Feb 16, 2017 | 99.04 | 99.04 | 97.32 | 97.92 | 72,488 | -0.54(-0.55%) |
Feb 15, 2017 | 98.57 | 99.51 | 97.71 | 98.46 | 116,628 | -1.36(-1.36%) |
Feb 14, 2017 | 100.26 | 100.56 | 97.32 | 99.82 | 126,252 | +0.22(+0.22%) |
Feb 13, 2017 | 98.75 | 99.86 | 97.98 | 99.59 | 73,113 | -0.17(-0.17%) |
Feb 10, 2017 | 97.24 | 100.04 | 96.93 | 99.76 | 103,328 | +3.16(+3.27%) |
Feb 09, 2017 | 96.17 | 96.91 | 95.89 | 96.60 | 95,469 | +0.00(+0.00%) |
Feb 08, 2017 | 96.98 | 97.45 | 94.86 | 96.60 | 117,538 | -1.35(-1.38%) |
Feb 07, 2017 | 98.27 | 99.57 | 97.72 | 97.95 | 63,034 | -1.65(-1.65%) |
Feb 06, 2017 | 99.63 | 100.31 | 98.61 | 99.59 | 75,963 | -1.39(-1.38%) |
Feb 03, 2017 | 101.05 | 102.20 | 100.34 | 100.99 | 101,392 | +0.51(+0.51%) |
Feb 02, 2017 | 98.50 | 104.63 | 96.31 | 100.48 | 285,075 | +2.41(+2.46%) |
Feb 01, 2017 | 97.13 | 98.50 | 95.81 | 98.07 | 173,504 | +2.58(+2.70%) |
Jan 31, 2017 | 98.31 | 98.70 | 93.46 | 95.49 | 182,758 | -4.41(-4.41%) |
Jan 30, 2017 | 99.75 | 100.25 | 99.04 | 99.90 | 152,188 | -5.38(-5.11%) |
Jan 27, 2017 | 104.55 | 106.67 | 103.47 | 105.28 | 322,131 | +7.34(+7.49%) |
Jan 26, 2017 | 98.70 | 99.41 | 97.18 | 97.95 | 109,878 | +0.40(+0.41%) |
Jan 25, 2017 | 97.97 | 99.68 | 96.52 | 97.55 | 143,089 | +1.20(+1.25%) |
Jan 24, 2017 | 95.98 | 97.64 | 95.98 | 96.35 | 173,874 | +3.38(+3.63%) |
Jan 23, 2017 | 91.49 | 93.33 | 91.09 | 92.97 | 93,283 | +1.14(+1.25%) |
Jan 20, 2017 | 92.14 | 93.32 | 90.36 | 91.83 | 99,347 | +0.73(+0.81%) |
Jan 19, 2017 | 91.52 | 91.84 | 89.74 | 91.09 | 162,988 | -2.23(-2.39%) |
Jan 18, 2017 | 94.79 | 96.78 | 93.07 | 93.33 | 123,350 | -1.37(-1.44%) |
Jan 17, 2017 | 96.93 | 97.17 | 94.39 | 94.69 | 156,877 | -2.46(-2.54%) |
Jan 13, 2017 | 97.16 | 97.16 | 97.16 | 0 | -3.48(-3.46%) | |
Jan 12, 2017 | 99.99 | 101.31 | 99.62 | 100.64 | 124,783 | +0.05(+0.05%) |
Jan 11, 2017 | 95.57 | 101.63 | 94.34 | 100.59 | 235,585 | +3.13(+3.22%) |
Jan 10, 2017 | 99.57 | 99.93 | 96.42 | 97.45 | 113,961 | +0.50(+0.52%) |
Jan 09, 2017 | 96.53 | 98.34 | 96.09 | 96.95 | 135,550 | -1.02(-1.04%) |
Jan 06, 2017 | 98.37 | 99.87 | 97.78 | 97.97 | 97,006 | -1.96(-1.96%) |
Jan 05, 2017 | 98.95 | 100.43 | 96.59 | 99.94 | 216,465 | -1.37(-1.35%) |
Jan 04, 2017 | 98.71 | 102.21 | 98.59 | 101.30 | 160,676 | +1.74(+1.75%) |
Jan 03, 2017 | 101.63 | 103.62 | 97.43 | 99.57 | 321,184 | +5.64(+6.01%) |
Dec 30, 2016 | 93.92 | 93.92 | 93.92 | 0 | +0.56(+0.60%) | |
Dec 29, 2016 | 92.34 | 94.72 | 92.22 | 93.36 | 191,885 | +1.75(+1.91%) |
Dec 28, 2016 | 91.85 | 93.19 | 91.34 | 91.61 | 143,591 | +0.58(+0.63%) |
Dec 27, 2016 | 88.84 | 91.59 | 88.84 | 91.04 | 144,249 | +4.83(+5.60%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | +0.16(+0.18%) | |
Dec 22, 2016 | 87.03 | 87.24 | 85.92 | 86.05 | 126,251 | -1.66(-1.89%) |
Dec 21, 2016 | 91.21 | 91.87 | 87.61 | 87.71 | 104,807 | -2.68(-2.96%) |
Dec 20, 2016 | 90.15 | 91.00 | 89.57 | 90.39 | 122,147 | +3.35(+3.85%) |
Dec 19, 2016 | 89.76 | 89.76 | 86.48 | 87.04 | 184,092 | -1.55(-1.75%) |
Dec 16, 2016 | 91.13 | 92.05 | 86.04 | 88.59 | 263,749 | -2.72(-2.97%) |
Dec 15, 2016 | 88.10 | 92.34 | 87.91 | 91.31 | 268,502 | +6.10(+7.16%) |
Dec 14, 2016 | 92.58 | 94.72 | 85.00 | 85.21 | 408,514 | -13.70(-13.85%) |
Dec 13, 2016 | 95.58 | 101.03 | 95.52 | 98.90 | 499,509 | +5.07(+5.40%) |
Dec 12, 2016 | 92.99 | 96.12 | 92.56 | 93.84 | 424,162 | +5.27(+5.95%) |
Dec 09, 2016 | 86.17 | 88.76 | 85.64 | 88.56 | 244,435 | +0.81(+0.92%) |
Dec 08, 2016 | 83.33 | 88.25 | 83.29 | 87.76 | 242,521 | +5.79(+7.07%) |
Dec 07, 2016 | 78.46 | 82.27 | 78.34 | 81.96 | 223,278 | +2.75(+3.47%) |
Dec 06, 2016 | 78.16 | 79.77 | 77.70 | 79.21 | 121,327 | +1.05(+1.34%) |
Dec 05, 2016 | 77.28 | 80.18 | 77.28 | 78.16 | 192,805 | +3.59(+4.81%) |
Dec 02, 2016 | 73.23 | 75.29 | 73.23 | 74.57 | 192,113 | +1.68(+2.31%) |