Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 100.13 | 101.38 | 99.51 | 101.27 | 18,961 | +1.35(+1.35%) |
Mar 30, 2017 | 98.36 | 100.13 | 97.79 | 99.92 | 16,868 | +1.77(+1.80%) |
Mar 29, 2017 | 98.52 | 98.52 | 96.91 | 98.16 | 29,147 | +0.21(+0.21%) |
Mar 28, 2017 | 97.01 | 98.48 | 96.19 | 97.95 | 28,103 | +1.45(+1.51%) |
Mar 27, 2017 | 92.96 | 96.49 | 91.72 | 96.49 | 44,877 | +4.05(+4.38%) |
Mar 24, 2017 | 92.25 | 93.38 | 91.62 | 92.44 | 5,111 | +0.21(+0.23%) |
Mar 23, 2017 | 91.40 | 92.86 | 91.40 | 92.24 | 18,141 | +0.42(+0.45%) |
Mar 22, 2017 | 90.37 | 92.03 | 90.37 | 91.82 | 9,134 | +0.93(+1.03%) |
Mar 21, 2017 | 92.96 | 93.07 | 90.68 | 90.89 | 11,728 | -2.08(-2.23%) |
Mar 20, 2017 | 94.11 | 94.11 | 92.36 | 92.96 | 7,672 | -1.66(-1.76%) |
Mar 17, 2017 | 96.39 | 96.39 | 94.52 | 94.62 | 19,445 | -1.04(-1.09%) |
Mar 16, 2017 | 95.25 | 95.77 | 94.83 | 95.66 | 29,599 | +0.62(+0.66%) |
Mar 15, 2017 | 93.69 | 95.14 | 93.38 | 95.04 | 10,398 | +1.35(+1.44%) |
Mar 14, 2017 | 93.17 | 93.69 | 92.44 | 93.69 | 13,057 | +0.62(+0.67%) |
Mar 13, 2017 | 94.52 | 94.94 | 93.01 | 93.07 | 10,745 | -1.25(-1.32%) |
Mar 10, 2017 | 95.35 | 95.35 | 93.38 | 94.31 | 19,760 | -0.21(-0.22%) |
Mar 09, 2017 | 94.93 | 95.15 | 93.90 | 94.52 | 30,757 | -0.10(-0.11%) |
Mar 08, 2017 | 93.90 | 94.62 | 93.07 | 94.62 | 42,369 | +2.38(+2.58%) |
Mar 07, 2017 | 91.00 | 92.81 | 91.00 | 92.24 | 28,475 | +1.03(+1.13%) |
Mar 06, 2017 | 91.21 | 91.62 | 90.18 | 91.21 | 22,756 | -0.21(-0.23%) |
Mar 03, 2017 | 91.52 | 92.45 | 90.90 | 91.42 | 35,181 | -0.52(-0.56%) |
Mar 02, 2017 | 94.73 | 95.04 | 91.73 | 91.93 | 28,703 | -3.00(-3.16%) |
Mar 01, 2017 | 95.35 | 96.38 | 94.31 | 94.93 | 19,966 | +0.72(+0.77%) |
Feb 28, 2017 | 95.35 | 95.35 | 94.16 | 94.21 | 27,255 | -1.03(-1.09%) |
Feb 27, 2017 | 96.38 | 96.38 | 94.94 | 95.24 | 26,434 | -1.24(-1.29%) |
Feb 24, 2017 | 95.97 | 96.79 | 94.93 | 96.48 | 50,098 | +0.00(+0.00%) |
Feb 23, 2017 | 98.04 | 98.04 | 95.86 | 96.48 | 14,923 | -1.45(-1.48%) |
Feb 22, 2017 | 98.14 | 98.48 | 97.52 | 97.93 | 12,366 | -0.52(-0.53%) |
Feb 21, 2017 | 96.90 | 98.76 | 96.90 | 98.45 | 12,321 | +1.24(+1.28%) |
Feb 17, 2017 | 97.21 | 97.21 | 97.21 | 0 | -0.41(-0.42%) | |
Feb 16, 2017 | 98.24 | 98.86 | 97.21 | 97.62 | 11,995 | -1.24(-1.26%) |
Feb 15, 2017 | 97.52 | 98.97 | 97.52 | 98.86 | 13,415 | +0.83(+0.84%) |
Feb 14, 2017 | 96.07 | 98.24 | 95.66 | 98.04 | 19,575 | +1.65(+1.72%) |
Feb 13, 2017 | 97.00 | 97.00 | 95.76 | 96.38 | 18,727 | +0.00(+0.00%) |
Feb 10, 2017 | 96.17 | 96.92 | 95.04 | 96.38 | 26,226 | +0.31(+0.32%) |
Feb 09, 2017 | 95.97 | 97.90 | 93.59 | 96.07 | 113,866 | +3.52(+3.80%) |
Feb 08, 2017 | 92.76 | 91.42 | 92.56 | 25,045 | +1.14(+1.24%) | |
Feb 07, 2017 | 91.42 | 92.56 | 91.11 | 91.42 | 16,016 | -0.21(-0.23%) |
Feb 06, 2017 | 92.35 | 93.69 | 91.11 | 91.62 | 98,522 | -1.24(-1.34%) |
Feb 03, 2017 | 92.24 | 93.07 | 92.24 | 92.87 | 13,348 | +0.72(+0.79%) |
Feb 02, 2017 | 91.93 | 92.56 | 91.73 | 92.14 | 11,924 | -0.31(-0.34%) |
Feb 01, 2017 | 93.69 | 94.31 | 91.83 | 92.45 | 16,191 | -1.14(-1.22%) |
Jan 31, 2017 | 94.00 | 94.62 | 92.66 | 93.59 | 16,127 | -0.52(-0.55%) |
Jan 30, 2017 | 93.38 | 94.31 | 92.97 | 94.11 | 24,797 | +1.14(+1.22%) |
Jan 27, 2017 | 94.00 | 94.11 | 92.66 | 92.97 | 21,284 | -0.52(-0.55%) |
Jan 26, 2017 | 91.31 | 94.00 | 91.31 | 93.49 | 28,437 | +2.07(+2.26%) |
Jan 25, 2017 | 93.07 | 93.38 | 91.00 | 91.42 | 22,934 | -0.72(-0.79%) |
Jan 24, 2017 | 91.31 | 92.24 | 90.90 | 92.14 | 43,570 | +0.93(+1.02%) |
Jan 23, 2017 | 91.83 | 91.84 | 90.35 | 91.21 | 13,124 | -0.62(-0.68%) |
Jan 20, 2017 | 89.66 | 92.14 | 89.35 | 91.83 | 36,022 | +2.38(+2.66%) |
Jan 19, 2017 | 89.97 | 89.97 | 88.00 | 89.45 | 16,602 | -0.21(-0.23%) |
Jan 18, 2017 | 88.21 | 90.07 | 88.11 | 89.66 | 21,671 | +1.24(+1.40%) |
Jan 17, 2017 | 88.11 | 88.52 | 87.28 | 88.42 | 15,746 | -0.10(-0.12%) |
Jan 13, 2017 | 88.52 | 88.52 | 88.52 | 0 | +1.14(+1.30%) | |
Jan 12, 2017 | 88.31 | 88.31 | 86.45 | 87.38 | 15,049 | -0.41(-0.47%) |
Jan 11, 2017 | 87.07 | 88.31 | 86.35 | 87.80 | 30,240 | +0.62(+0.71%) |
Jan 10, 2017 | 86.76 | 87.90 | 85.85 | 87.18 | 27,913 | +0.72(+0.84%) |
Jan 09, 2017 | 84.49 | 87.59 | 84.49 | 86.45 | 25,068 | +1.14(+1.33%) |
Jan 06, 2017 | 84.39 | 85.94 | 83.87 | 85.32 | 14,227 | +0.72(+0.86%) |
Jan 05, 2017 | 83.25 | 85.63 | 82.52 | 84.59 | 22,184 | +1.24(+1.49%) |
Jan 04, 2017 | 82.52 | 84.28 | 81.28 | 83.35 | 39,158 | +1.55(+1.90%) |