Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 84.80 | 85.63 | 83.69 | 83.69 | 129,942 | -4.35(-4.94%) |
Mar 30, 2017 | 88.72 | 88.97 | 87.59 | 88.04 | 83,022 | +1.74(+2.01%) |
Mar 29, 2017 | 85.39 | 86.54 | 84.43 | 86.30 | 71,273 | +0.60(+0.71%) |
Mar 28, 2017 | 85.14 | 87.00 | 84.33 | 85.70 | 99,484 | +0.77(+0.91%) |
Mar 27, 2017 | 82.44 | 85.55 | 82.02 | 84.93 | 143,301 | -2.46(-2.82%) |
Mar 24, 2017 | 87.26 | 87.82 | 86.14 | 87.39 | 93,614 | +1.51(+1.75%) |
Mar 23, 2017 | 85.52 | 87.11 | 84.76 | 85.89 | 124,222 | -0.78(-0.90%) |
Mar 22, 2017 | 83.39 | 87.17 | 82.39 | 86.67 | 155,317 | +0.66(+0.77%) |
Mar 21, 2017 | 88.61 | 90.62 | 85.23 | 86.01 | 240,409 | -0.39(-0.46%) |
Mar 20, 2017 | 84.59 | 86.63 | 84.01 | 86.40 | 191,997 | -0.23(-0.26%) |
Mar 17, 2017 | 84.14 | 87.00 | 82.23 | 86.63 | 193,760 | +5.37(+6.60%) |
Mar 16, 2017 | 80.01 | 81.95 | 79.72 | 81.26 | 192,894 | +2.90(+3.70%) |
Mar 15, 2017 | 73.27 | 79.45 | 72.83 | 78.36 | 231,972 | +6.25(+8.67%) |
Mar 14, 2017 | 72.23 | 73.45 | 71.56 | 72.11 | 123,416 | -3.15(-4.19%) |
Mar 13, 2017 | 72.84 | 75.69 | 72.78 | 75.27 | 248,843 | +4.20(+5.91%) |
Mar 10, 2017 | 71.57 | 71.69 | 70.25 | 71.06 | 195,603 | +1.50(+2.15%) |
Mar 09, 2017 | 70.93 | 70.93 | 67.93 | 69.57 | 283,552 | -2.56(-3.55%) |
Mar 08, 2017 | 77.57 | 77.93 | 71.98 | 72.12 | 220,371 | -5.95(-7.62%) |
Mar 07, 2017 | 79.33 | 79.51 | 77.58 | 78.08 | 133,751 | -3.11(-3.83%) |
Mar 06, 2017 | 83.74 | 83.80 | 80.45 | 81.18 | 123,088 | -2.33(-2.79%) |
Mar 03, 2017 | 80.52 | 84.17 | 80.49 | 83.51 | 130,733 | +4.18(+5.26%) |
Mar 02, 2017 | 81.68 | 82.50 | 79.14 | 79.34 | 117,249 | -4.59(-5.47%) |
Mar 01, 2017 | 83.23 | 84.28 | 82.44 | 83.93 | 178,984 | +4.71(+5.94%) |
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%) |