Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 95.06 | 95.15 | 95.05 | 95.15 | 709 | -0.05(-0.05%) |
Apr 27, 2017 | 95.35 | 95.35 | 94.86 | 95.20 | 2,050 | -1.60(-1.65%) |
Apr 26, 2017 | 96.85 | 96.85 | 96.80 | 96.80 | 1,440 | +0.78(+0.82%) |
Apr 25, 2017 | 96.00 | 96.02 | 95.46 | 96.02 | 1,361 | +0.89(+0.93%) |
Apr 24, 2017 | 94.64 | 95.13 | 94.56 | 95.13 | 3,141 | +3.69(+4.04%) |
Apr 21, 2017 | 91.00 | 91.44 | 90.26 | 91.44 | 1,765 | +1.59(+1.77%) |
Apr 20, 2017 | 89.85 | 89.85 | 89.85 | 89.85 | 434 | +0.64(+0.72%) |
Apr 19, 2017 | 89.59 | 90.25 | 89.21 | 89.21 | 2,194 | +1.38(+1.57%) |
Apr 18, 2017 | 87.87 | 87.99 | 87.70 | 87.83 | 5,345 | -0.06(-0.07%) |
Apr 17, 2017 | 87.12 | 87.89 | 87.12 | 87.89 | 1,255 | -0.14(-0.16%) |
Apr 12, 2017 | 88.03 | 88.03 | 88.03 | 2,122 | +0.75(+0.86%) | |
Apr 11, 2017 | 87.50 | 87.50 | 87.28 | 87.28 | 486 | -0.37(-0.42%) |
Apr 10, 2017 | 87.25 | 87.65 | 87.12 | 87.65 | 2,065 | -0.60(-0.68%) |
Apr 07, 2017 | 88.25 | 88.25 | 88.25 | 88.25 | 418 | +0.01(+0.01%) |
Apr 06, 2017 | 88.24 | 88.24 | 88.24 | 88.24 | 220 | -0.26(-0.29%) |
Apr 05, 2017 | 88.75 | 88.76 | 88.50 | 88.50 | 1,524 | -1.03(-1.16%) |
Apr 04, 2017 | 88.92 | 89.53 | 88.92 | 89.53 | 1,643 | -0.37(-0.41%) |
Apr 03, 2017 | 90.72 | 90.72 | 89.90 | 89.90 | 1,237 | -1.85(-2.02%) |
Mar 31, 2017 | 91.75 | 91.75 | 91.75 | 91.75 | 155 | +0.49(+0.54%) |
Mar 30, 2017 | 91.02 | 91.86 | 91.02 | 91.26 | 731 | -0.04(-0.04%) |
Mar 29, 2017 | 91.06 | 91.30 | 91.00 | 91.30 | 1,138 | +0.12(+0.13%) |
Mar 28, 2017 | 91.45 | 91.45 | 91.18 | 91.18 | 8,604 | +0.37(+0.41%) |
Mar 27, 2017 | 90.44 | 91.17 | 90.44 | 90.81 | 10,057 | +1.01(+1.12%) |
Mar 24, 2017 | 89.81 | 90.02 | 89.75 | 89.80 | 1,163 | +0.62(+0.70%) |
Mar 23, 2017 | 88.45 | 89.53 | 88.45 | 89.18 | 17,703 | +0.43(+0.48%) |
Mar 22, 2017 | 88.75 | 89.30 | 88.65 | 88.75 | 3,299 | -1.30(-1.44%) |
Mar 21, 2017 | 90.61 | 90.61 | 89.66 | 90.05 | 31,740 | +1.36(+1.53%) |
Mar 20, 2017 | 88.71 | 88.71 | 88.69 | 88.69 | 880 | -0.53(-0.59%) |
Mar 17, 2017 | 89.75 | 89.75 | 88.85 | 89.22 | 1,490 | -0.41(-0.46%) |
Mar 16, 2017 | 89.33 | 90.00 | 89.33 | 89.63 | 1,272 | +1.13(+1.28%) |
Mar 15, 2017 | 88.36 | 88.50 | 88.36 | 88.50 | 702 | -0.50(-0.56%) |
Mar 14, 2017 | 88.85 | 89.00 | 88.85 | 89.00 | 1,042 | -0.52(-0.58%) |
Mar 13, 2017 | 89.81 | 89.85 | 89.18 | 89.52 | 693 | -0.13(-0.15%) |
Mar 10, 2017 | 89.89 | 89.89 | 89.65 | 89.65 | 463 | +0.80(+0.90%) |
Mar 09, 2017 | 89.04 | 89.39 | 88.85 | 88.85 | 1,008 | -1.99(-2.19%) |
Mar 08, 2017 | 91.32 | 91.50 | 90.84 | 90.84 | 445 | +0.04(+0.04%) |
Mar 07, 2017 | 90.71 | 91.00 | 90.67 | 90.80 | 1,376 | -0.62(-0.68%) |
Mar 06, 2017 | 92.00 | 92.00 | 91.13 | 91.42 | 3,711 | -0.32(-0.35%) |
Mar 03, 2017 | 91.82 | 92.35 | 91.74 | 91.74 | 1,323 | +0.49(+0.54%) |
Mar 02, 2017 | 91.75 | 91.75 | 91.24 | 91.25 | 1,169 | +0.45(+0.49%) |
Mar 01, 2017 | 91.42 | 91.42 | 90.80 | 90.80 | 550 | +1.61(+1.81%) |
Feb 28, 2017 | 89.46 | 89.71 | 89.19 | 89.19 | 1,003 | -0.61(-0.68%) |
Feb 27, 2017 | 89.41 | 90.03 | 89.24 | 89.80 | 1,993 | +0.95(+1.07%) |
Feb 24, 2017 | 89.19 | 89.78 | 88.55 | 88.85 | 1,701 | -2.48(-2.72%) |
Feb 23, 2017 | 91.56 | 91.72 | 91.33 | 91.33 | 1,548 | -0.67(-0.73%) |
Feb 22, 2017 | 91.00 | 92.00 | 91.00 | 92.00 | 3,519 | +0.42(+0.46%) |
Feb 21, 2017 | 90.21 | 91.58 | 90.21 | 91.58 | 1,471 | +1.73(+1.93%) |
Feb 17, 2017 | 89.85 | 89.85 | 89.85 | 0 | -0.90(-1.00%) | |
Feb 16, 2017 | 90.74 | 91.37 | 90.74 | 90.75 | 1,430 | -0.18(-0.20%) |
Feb 15, 2017 | 89.68 | 91.18 | 89.68 | 90.93 | 3,043 | -0.47(-0.52%) |
Feb 14, 2017 | 91.31 | 91.60 | 91.31 | 91.41 | 2,865 | -0.19(-0.21%) |
Feb 13, 2017 | 92.00 | 92.02 | 91.60 | 91.60 | 2,499 | +1.30(+1.44%) |
Feb 10, 2017 | 89.74 | 90.99 | 89.74 | 90.30 | 3,939 | -0.12(-0.14%) |
Feb 09, 2017 | 90.20 | 90.42 | 89.85 | 90.42 | 1,110 | +0.72(+0.81%) |
Feb 08, 2017 | 88.50 | 89.70 | 88.46 | 89.70 | 2,659 | +1.67(+1.90%) |
Feb 07, 2017 | 88.77 | 89.13 | 88.00 | 88.03 | 4,858 | -0.81(-0.91%) |
Feb 06, 2017 | 88.75 | 89.15 | 88.60 | 88.84 | 4,159 | -2.41(-2.64%) |
Feb 03, 2017 | 90.64 | 91.25 | 90.48 | 91.25 | 1,286 | +0.62(+0.68%) |
Feb 02, 2017 | 91.40 | 91.40 | 90.41 | 90.63 | 5,188 | -0.31(-0.34%) |