Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 95.03 | 96.45 | 94.31 | 95.98 | 414,455 | +0.88(+0.93%) |
Mar 30, 2017 | 94.56 | 95.67 | 94.48 | 95.10 | 218,140 | +0.27(+0.29%) |
Mar 29, 2017 | 93.64 | 94.88 | 93.53 | 94.83 | 326,795 | +1.20(+1.28%) |
Mar 28, 2017 | 92.19 | 94.18 | 92.19 | 93.63 | 347,962 | +0.65(+0.70%) |
Mar 27, 2017 | 92.64 | 93.53 | 92.14 | 92.98 | 223,169 | -0.34(-0.37%) |
Mar 24, 2017 | 93.55 | 94.06 | 92.81 | 93.32 | 312,362 | +0.09(+0.10%) |
Mar 23, 2017 | 93.15 | 94.11 | 92.91 | 93.23 | 271,870 | -0.27(-0.28%) |
Mar 22, 2017 | 91.92 | 93.78 | 90.72 | 93.49 | 246,020 | +1.31(+1.42%) |
Mar 21, 2017 | 95.00 | 95.26 | 92.02 | 92.18 | 311,275 | -2.45(-2.59%) |
Mar 20, 2017 | 94.69 | 95.77 | 93.21 | 94.64 | 411,545 | -0.04(-0.05%) |
Mar 17, 2017 | 94.06 | 95.23 | 93.98 | 94.68 | 388,702 | +0.71(+0.76%) |
Mar 16, 2017 | 93.11 | 94.06 | 92.52 | 93.97 | 287,599 | +1.66(+1.80%) |
Mar 15, 2017 | 89.61 | 92.52 | 89.61 | 92.31 | 398,374 | +2.35(+2.61%) |
Mar 14, 2017 | 91.05 | 92.19 | 89.80 | 89.96 | 239,332 | -1.59(-1.74%) |
Mar 13, 2017 | 90.58 | 91.82 | 90.28 | 91.55 | 240,003 | +1.31(+1.45%) |
Mar 10, 2017 | 90.91 | 91.51 | 89.43 | 90.24 | 313,722 | +0.09(+0.09%) |
Mar 09, 2017 | 90.10 | 92.88 | 89.69 | 90.16 | 499,428 | +0.35(+0.39%) |
Mar 08, 2017 | 90.43 | 90.94 | 89.59 | 89.81 | 261,644 | -0.10(-0.11%) |
Mar 07, 2017 | 91.46 | 92.11 | 89.51 | 89.91 | 658,298 | -1.89(-2.06%) |
Mar 06, 2017 | 91.34 | 92.69 | 90.25 | 91.80 | 677,739 | +0.44(+0.48%) |
Mar 03, 2017 | 90.29 | 91.58 | 90.00 | 91.36 | 254,689 | +1.13(+1.25%) |
Mar 02, 2017 | 91.52 | 92.04 | 89.82 | 90.23 | 375,812 | -1.32(-1.44%) |
Mar 01, 2017 | 91.62 | 92.54 | 91.54 | 91.55 | 399,633 | +0.50(+0.54%) |
Feb 28, 2017 | 91.07 | 92.57 | 90.87 | 91.05 | 441,234 | +0.33(+0.37%) |
Feb 27, 2017 | 89.88 | 91.75 | 89.81 | 90.72 | 292,869 | +0.59(+0.65%) |
Feb 24, 2017 | 90.21 | 91.99 | 89.75 | 90.13 | 504,395 | -1.17(-1.28%) |
Feb 23, 2017 | 91.23 | 92.12 | 89.94 | 91.30 | 488,070 | +0.08(+0.08%) |
Feb 22, 2017 | 89.04 | 91.40 | 88.84 | 91.23 | 516,556 | +1.54(+1.72%) |
Feb 21, 2017 | 87.66 | 90.64 | 87.30 | 89.69 | 622,638 | +1.68(+1.91%) |
Feb 17, 2017 | 88.00 | 88.00 | 88.00 | 0 | -1.29(-1.45%) | |
Feb 16, 2017 | 85.06 | 90.47 | 85.04 | 89.29 | 1,269,526 | +5.20(+6.18%) |
Feb 15, 2017 | 85.18 | 85.70 | 83.18 | 84.09 | 652,348 | -0.49(-0.57%) |
Feb 14, 2017 | 87.50 | 87.97 | 83.91 | 84.58 | 745,201 | -3.44(-3.91%) |
Feb 13, 2017 | 83.70 | 88.43 | 83.70 | 88.02 | 1,101,772 | +4.57(+5.48%) |
Feb 10, 2017 | 82.72 | 84.25 | 82.59 | 83.45 | 750,900 | +1.59(+1.94%) |
Feb 09, 2017 | 80.21 | 82.56 | 80.19 | 81.86 | 677,838 | +1.65(+2.06%) |
Feb 08, 2017 | 80.61 | 81.22 | 79.12 | 80.21 | 697,720 | -0.55(-0.69%) |
Feb 07, 2017 | 81.09 | 81.95 | 80.26 | 80.76 | 370,590 | -0.25(-0.30%) |
Feb 06, 2017 | 82.25 | 82.36 | 80.66 | 81.01 | 341,303 | -0.83(-1.02%) |
Feb 03, 2017 | 82.29 | 82.72 | 81.22 | 81.84 | 303,961 | -0.31(-0.37%) |
Feb 02, 2017 | 81.54 | 82.32 | 81.23 | 82.15 | 345,852 | +0.45(+0.55%) |
Feb 01, 2017 | 83.41 | 84.16 | 81.42 | 81.69 | 328,568 | -1.27(-1.53%) |
Jan 31, 2017 | 82.32 | 83.21 | 81.32 | 82.96 | 387,247 | +0.59(+0.71%) |
Jan 30, 2017 | 82.98 | 83.39 | 81.75 | 82.38 | 192,769 | -1.26(-1.51%) |
Jan 27, 2017 | 84.25 | 84.25 | 82.53 | 83.63 | 183,199 | -0.48(-0.57%) |
Jan 26, 2017 | 83.81 | 85.29 | 83.81 | 84.11 | 244,913 | -0.04(-0.05%) |
Jan 25, 2017 | 82.92 | 84.46 | 82.70 | 84.15 | 148,761 | +0.97(+1.17%) |
Jan 24, 2017 | 83.32 | 84.53 | 82.60 | 83.18 | 299,876 | -0.28(-0.34%) |
Jan 23, 2017 | 83.78 | 83.92 | 82.43 | 83.46 | 205,854 | +0.16(+0.19%) |
Jan 20, 2017 | 81.75 | 83.68 | 81.75 | 83.30 | 365,959 | +1.06(+1.28%) |
Jan 19, 2017 | 81.43 | 82.45 | 81.43 | 82.25 | 268,298 | +0.56(+0.69%) |
Jan 18, 2017 | 81.65 | 81.91 | 81.19 | 81.69 | 312,984 | +0.10(+0.13%) |
Jan 17, 2017 | 80.33 | 81.96 | 80.22 | 81.58 | 428,985 | +1.22(+1.51%) |
Jan 13, 2017 | 80.37 | 80.37 | 80.37 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 78.89 | 80.88 | 78.78 | 80.45 | 804,532 | +1.68(+2.14%) |
Jan 11, 2017 | 79.40 | 79.64 | 78.33 | 78.77 | 408,363 | -0.43(-0.54%) |
Jan 10, 2017 | 77.88 | 79.33 | 77.49 | 79.19 | 414,816 | +1.73(+2.23%) |
Jan 09, 2017 | 79.27 | 79.38 | 77.31 | 77.47 | 305,087 | -1.55(-1.96%) |
Jan 06, 2017 | 79.10 | 79.81 | 78.52 | 79.01 | 322,607 | -0.26(-0.32%) |
Jan 05, 2017 | 77.95 | 79.82 | 77.92 | 79.27 | 421,983 | +1.36(+1.75%) |
Jan 04, 2017 | 78.83 | 78.86 | 77.35 | 77.91 | 304,943 | -0.50(-0.64%) |