Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.13 | 92.17 | 91.64 | 91.77 | 241,686 | -0.88(-0.95%) |
Feb 27, 2017 | 92.22 | 92.68 | 92.19 | 92.65 | 222,752 | +0.38(+0.41%) |
Feb 24, 2017 | 92.38 | 92.48 | 92.04 | 92.27 | 221,911 | -0.67(-0.72%) |
Feb 23, 2017 | 93.01 | 93.18 | 92.77 | 92.94 | 223,933 | +0.15(+0.17%) |
Feb 22, 2017 | 92.63 | 92.82 | 92.51 | 92.78 | 230,510 | +0.08(+0.09%) |
Feb 21, 2017 | 92.52 | 92.94 | 92.31 | 92.70 | 332,274 | +0.49(+0.53%) |
Feb 17, 2017 | 92.21 | 92.21 | 92.21 | 0 | +0.28(+0.31%) | |
Feb 16, 2017 | 91.81 | 92.14 | 91.72 | 91.93 | 241,622 | -0.21(-0.23%) |
Feb 15, 2017 | 92.23 | 92.23 | 91.91 | 92.14 | 233,176 | -0.70(-0.75%) |
Feb 14, 2017 | 92.73 | 92.85 | 92.26 | 92.84 | 285,977 | +0.28(+0.30%) |
Feb 13, 2017 | 92.51 | 92.86 | 92.37 | 92.56 | 510,001 | +1.01(+1.10%) |
Feb 10, 2017 | 91.28 | 91.76 | 91.24 | 91.56 | 464,737 | +0.79(+0.87%) |
Feb 09, 2017 | 90.68 | 90.83 | 90.12 | 90.77 | 549,184 | -1.09(-1.19%) |
Feb 08, 2017 | 91.98 | 91.54 | 91.87 | 306,799 | +0.19(+0.20%) | |
Feb 07, 2017 | 92.05 | 92.07 | 91.43 | 91.68 | 424,601 | -0.22(-0.24%) |
Feb 06, 2017 | 92.62 | 92.85 | 91.44 | 91.90 | 539,962 | -1.47(-1.57%) |
Feb 03, 2017 | 93.03 | 93.64 | 93.02 | 93.37 | 231,237 | +0.48(+0.52%) |
Feb 02, 2017 | 93.03 | 93.07 | 92.43 | 92.89 | 306,792 | -0.59(-0.63%) |
Feb 01, 2017 | 93.95 | 94.20 | 93.30 | 93.48 | 399,745 | -0.40(-0.42%) |
Jan 31, 2017 | 94.25 | 94.38 | 93.33 | 93.88 | 393,301 | -0.26(-0.28%) |
Jan 30, 2017 | 94.37 | 94.55 | 93.79 | 94.14 | 196,295 | -0.50(-0.53%) |
Jan 27, 2017 | 94.96 | 94.96 | 94.48 | 94.64 | 242,562 | -1.86(-1.92%) |
Jan 26, 2017 | 96.86 | 97.32 | 96.48 | 96.50 | 224,941 | -0.06(-0.07%) |
Jan 25, 2017 | 96.20 | 96.74 | 96.12 | 96.56 | 287,479 | +1.15(+1.21%) |
Jan 24, 2017 | 94.82 | 95.64 | 94.64 | 95.41 | 375,098 | -0.53(-0.55%) |
Jan 23, 2017 | 96.07 | 96.07 | 95.50 | 95.94 | 170,588 | -0.51(-0.53%) |
Jan 20, 2017 | 96.61 | 96.83 | 96.24 | 96.45 | 151,162 | -0.32(-0.33%) |
Jan 19, 2017 | 96.97 | 97.28 | 96.43 | 96.76 | 128,981 | +0.42(+0.44%) |
Jan 18, 2017 | 96.28 | 96.50 | 96.12 | 96.34 | 170,816 | +0.31(+0.32%) |
Jan 17, 2017 | 96.39 | 96.48 | 95.84 | 96.03 | 234,955 | -1.14(-1.17%) |
Jan 13, 2017 | 97.17 | 97.17 | 97.17 | 0 | +0.14(+0.14%) | |
Jan 12, 2017 | 97.03 | 97.27 | 95.99 | 97.03 | 269,690 | -0.22(-0.23%) |
Jan 11, 2017 | 96.59 | 97.25 | 96.59 | 97.25 | 233,961 | +0.12(+0.13%) |
Jan 10, 2017 | 96.59 | 97.37 | 96.34 | 97.13 | 264,314 | +0.02(+0.02%) |
Jan 09, 2017 | 96.90 | 97.29 | 96.89 | 97.11 | 167,391 | -0.32(-0.32%) |
Jan 06, 2017 | 97.19 | 97.51 | 96.84 | 97.43 | 211,531 | -0.25(-0.26%) |
Jan 05, 2017 | 98.29 | 98.45 | 97.58 | 97.68 | 646,373 | -0.61(-0.62%) |
Jan 04, 2017 | 97.54 | 98.37 | 97.44 | 98.29 | 308,991 | +2.14(+2.23%) |
Jan 03, 2017 | 95.84 | 96.24 | 95.56 | 96.15 | 251,511 | +1.09(+1.15%) |
Dec 30, 2016 | 95.05 | 95.05 | 95.05 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 95.13 | 95.40 | 94.71 | 94.92 | 223,983 | -1.12(-1.17%) |
Dec 28, 2016 | 96.48 | 96.69 | 96.02 | 96.04 | 130,254 | -0.79(-0.81%) |
Dec 27, 2016 | 96.89 | 97.29 | 96.54 | 96.83 | 289,165 | -1.22(-1.25%) |
Dec 23, 2016 | 98.05 | 98.05 | 98.05 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 97.89 | 98.05 | 97.70 | 97.86 | 129,105 | -0.36(-0.37%) |
Dec 21, 2016 | 98.42 | 98.49 | 98.13 | 98.22 | 107,848 | -0.45(-0.46%) |
Dec 20, 2016 | 98.43 | 98.99 | 98.34 | 98.68 | 317,940 | -0.14(-0.14%) |
Dec 19, 2016 | 98.39 | 99.13 | 98.33 | 98.82 | 211,976 | +0.68(+0.69%) |
Dec 16, 2016 | 98.03 | 98.50 | 97.90 | 98.13 | 251,312 | -0.79(-0.80%) |
Dec 15, 2016 | 98.88 | 99.12 | 98.70 | 98.93 | 260,480 | +0.75(+0.76%) |
Dec 14, 2016 | 98.91 | 99.31 | 98.12 | 98.18 | 198,795 | -1.63(-1.63%) |
Dec 13, 2016 | 99.12 | 99.90 | 99.08 | 99.81 | 248,919 | +0.98(+0.99%) |
Dec 12, 2016 | 98.78 | 99.31 | 98.45 | 98.83 | 305,155 | -0.91(-0.91%) |
Dec 09, 2016 | 99.60 | 99.88 | 99.44 | 99.74 | 360,249 | +0.14(+0.14%) |
Dec 08, 2016 | 99.80 | 99.90 | 99.38 | 99.60 | 531,406 | +1.09(+1.11%) |
Dec 07, 2016 | 97.02 | 98.76 | 97.02 | 98.51 | 374,477 | +2.90(+3.04%) |
Dec 06, 2016 | 95.25 | 95.64 | 95.05 | 95.60 | 165,133 | +0.26(+0.27%) |
Dec 05, 2016 | 95.17 | 95.77 | 95.13 | 95.34 | 193,499 | +0.59(+0.62%) |
Dec 02, 2016 | 94.87 | 95.13 | 94.65 | 94.75 | 235,356 | -0.76(-0.80%) |