Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 100.90 | 101.62 | 99.78 | 100.42 | 56,597 | -0.35(-0.34%) |
Feb 27, 2017 | 101.58 | 101.95 | 99.33 | 100.77 | 40,299 | -0.81(-0.80%) |
Feb 24, 2017 | 101.60 | 106.17 | 100.04 | 101.58 | 82,721 | +1.70(+1.70%) |
Feb 23, 2017 | 99.84 | 100.67 | 98.33 | 99.88 | 61,832 | +0.63(+0.63%) |
Feb 22, 2017 | 97.73 | 99.44 | 97.73 | 99.26 | 37,781 | +1.61(+1.65%) |
Feb 21, 2017 | 96.27 | 97.79 | 95.41 | 97.65 | 29,071 | +1.02(+1.06%) |
Feb 17, 2017 | 96.62 | 96.62 | 96.62 | 0 | -1.60(-1.63%) | |
Feb 16, 2017 | 96.88 | 98.53 | 96.78 | 98.22 | 31,892 | +1.16(+1.19%) |
Feb 15, 2017 | 96.12 | 97.37 | 95.59 | 97.06 | 34,923 | +1.19(+1.25%) |
Feb 14, 2017 | 96.06 | 97.06 | 95.35 | 95.87 | 27,608 | -0.65(-0.68%) |
Feb 13, 2017 | 95.55 | 96.89 | 95.55 | 96.52 | 32,234 | +0.59(+0.62%) |
Feb 10, 2017 | 95.99 | 96.19 | 95.57 | 95.93 | 19,562 | -0.19(-0.20%) |
Feb 09, 2017 | 95.01 | 96.69 | 95.01 | 96.12 | 37,885 | +0.86(+0.91%) |
Feb 08, 2017 | 96.01 | 96.04 | 94.84 | 95.26 | 25,087 | -0.86(-0.90%) |
Feb 07, 2017 | 95.33 | 96.62 | 95.25 | 96.12 | 35,627 | +0.69(+0.72%) |
Feb 06, 2017 | 95.67 | 95.82 | 94.91 | 95.44 | 16,003 | -0.19(-0.20%) |
Feb 03, 2017 | 95.46 | 96.42 | 95.15 | 95.63 | 38,511 | +0.17(+0.18%) |
Feb 02, 2017 | 94.55 | 95.58 | 94.55 | 95.46 | 25,694 | +1.01(+1.07%) |
Feb 01, 2017 | 95.45 | 95.45 | 93.83 | 94.46 | 25,491 | -0.47(-0.49%) |
Jan 31, 2017 | 95.59 | 95.59 | 94.75 | 94.92 | 23,939 | -0.79(-0.82%) |
Jan 30, 2017 | 95.72 | 96.06 | 94.84 | 95.71 | 27,171 | -0.24(-0.25%) |
Jan 27, 2017 | 95.63 | 95.95 | 93.82 | 95.95 | 23,021 | +0.69(+0.73%) |
Jan 26, 2017 | 95.36 | 95.36 | 94.63 | 95.25 | 22,422 | -0.11(-0.12%) |
Jan 25, 2017 | 95.85 | 95.85 | 94.98 | 95.36 | 34,214 | +0.13(+0.13%) |
Jan 24, 2017 | 95.38 | 95.59 | 94.15 | 95.23 | 26,002 | +0.22(+0.23%) |
Jan 23, 2017 | 95.10 | 95.76 | 94.17 | 95.01 | 23,514 | -0.19(-0.20%) |
Jan 20, 2017 | 95.33 | 95.84 | 94.98 | 95.21 | 28,226 | +0.61(+0.64%) |
Jan 19, 2017 | 94.54 | 95.40 | 93.99 | 94.60 | 32,483 | +0.14(+0.14%) |
Jan 18, 2017 | 94.38 | 94.64 | 93.00 | 94.46 | 31,537 | +0.53(+0.57%) |
Jan 17, 2017 | 93.31 | 93.99 | 92.40 | 93.93 | 40,234 | +0.46(+0.49%) |
Jan 13, 2017 | 93.47 | 93.47 | 93.47 | 0 | +0.05(+0.05%) | |
Jan 12, 2017 | 93.95 | 94.29 | 92.53 | 93.42 | 31,844 | -1.06(-1.12%) |
Jan 11, 2017 | 94.72 | 94.72 | 93.76 | 94.48 | 19,822 | -0.25(-0.27%) |
Jan 10, 2017 | 93.96 | 94.74 | 93.41 | 94.74 | 26,825 | +0.49(+0.52%) |
Jan 09, 2017 | 94.94 | 95.45 | 93.73 | 94.24 | 32,167 | -0.79(-0.83%) |
Jan 06, 2017 | 94.83 | 95.12 | 93.78 | 95.03 | 23,202 | +0.29(+0.30%) |
Jan 05, 2017 | 95.10 | 95.17 | 93.98 | 94.74 | 24,477 | -0.36(-0.37%) |
Jan 04, 2017 | 94.88 | 96.17 | 94.88 | 95.10 | 70,419 | +0.33(+0.35%) |
Jan 03, 2017 | 95.21 | 95.21 | 93.32 | 94.77 | 69,121 | +0.22(+0.24%) |
Dec 30, 2016 | 94.55 | 94.55 | 94.55 | 0 | -0.86(-0.90%) | |
Dec 29, 2016 | 95.11 | 95.68 | 94.49 | 95.40 | 37,313 | +0.75(+0.79%) |
Dec 28, 2016 | 95.44 | 95.51 | 94.28 | 94.66 | 34,537 | -0.70(-0.73%) |
Dec 27, 2016 | 96.06 | 96.06 | 95.20 | 95.35 | 19,424 | -0.21(-0.22%) |
Dec 23, 2016 | 95.56 | 95.56 | 95.56 | 0 | +0.50(+0.52%) | |
Dec 22, 2016 | 95.12 | 95.81 | 94.18 | 95.07 | 25,227 | +0.38(+0.40%) |
Dec 21, 2016 | 94.63 | 96.26 | 94.32 | 94.69 | 33,346 | +0.42(+0.45%) |
Dec 20, 2016 | 95.34 | 95.43 | 93.75 | 94.27 | 33,687 | -0.61(-0.65%) |
Dec 19, 2016 | 93.39 | 95.30 | 93.29 | 94.88 | 37,961 | +1.14(+1.21%) |
Dec 16, 2016 | 94.77 | 95.44 | 93.02 | 93.75 | 159,080 | -1.31(-1.38%) |
Dec 15, 2016 | 95.22 | 97.57 | 94.81 | 95.06 | 37,625 | +0.26(+0.28%) |
Dec 14, 2016 | 95.88 | 96.56 | 94.10 | 94.80 | 31,910 | -0.72(-0.76%) |
Dec 13, 2016 | 95.88 | 97.28 | 93.77 | 95.52 | 48,783 | -0.19(-0.19%) |
Dec 12, 2016 | 96.71 | 96.83 | 95.35 | 95.71 | 54,599 | -0.65(-0.67%) |
Dec 09, 2016 | 96.74 | 97.39 | 95.02 | 96.35 | 29,486 | +0.09(+0.10%) |
Dec 08, 2016 | 94.53 | 97.71 | 91.39 | 96.26 | 43,920 | +1.72(+1.82%) |
Dec 07, 2016 | 92.57 | 94.77 | 92.57 | 94.54 | 42,561 | +2.13(+2.30%) |
Dec 06, 2016 | 91.25 | 92.48 | 91.25 | 92.41 | 26,535 | +0.99(+1.09%) |
Dec 05, 2016 | 91.72 | 91.72 | 89.76 | 91.42 | 39,561 | +0.36(+0.40%) |
Dec 02, 2016 | 90.48 | 91.43 | 90.20 | 91.06 | 22,261 | +0.22(+0.24%) |