Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.97 | 102.96 | 98.14 | 99.24 | 7,238,422 | +5.68(+6.07%) |
Apr 27, 2017 | 93.87 | 95.59 | 93.38 | 93.56 | 3,229,852 | +0.03(+0.03%) |
Apr 26, 2017 | 92.41 | 93.95 | 92.29 | 93.53 | 1,427,490 | +1.23(+1.33%) |
Apr 25, 2017 | 91.37 | 92.57 | 91.08 | 92.30 | 1,571,871 | +1.59(+1.75%) |
Apr 24, 2017 | 92.02 | 92.62 | 90.21 | 90.71 | 1,915,387 | +0.10(+0.11%) |
Apr 21, 2017 | 90.27 | 91.07 | 90.21 | 90.61 | 1,101,089 | +0.11(+0.12%) |
Apr 20, 2017 | 89.67 | 91.21 | 89.67 | 90.49 | 1,874,461 | +1.21(+1.36%) |
Apr 19, 2017 | 89.53 | 90.34 | 89.00 | 89.28 | 1,057,191 | +0.34(+0.38%) |
Apr 18, 2017 | 89.10 | 89.29 | 88.05 | 88.95 | 988,110 | -0.36(-0.41%) |
Apr 17, 2017 | 88.35 | 89.51 | 87.83 | 89.31 | 1,162,526 | +1.47(+1.67%) |
Apr 13, 2017 | 88.04 | 88.76 | 87.38 | 87.84 | 1,802,441 | -0.34(-0.38%) |
Apr 12, 2017 | 88.76 | 89.25 | 87.46 | 88.18 | 1,528,090 | -0.54(-0.61%) |
Apr 11, 2017 | 90.57 | 90.95 | 88.30 | 88.72 | 2,693,908 | -2.47(-2.71%) |
Apr 10, 2017 | 90.65 | 91.89 | 90.41 | 91.18 | 1,607,549 | +0.52(+0.57%) |
Apr 07, 2017 | 91.87 | 91.94 | 89.86 | 90.66 | 2,060,226 | -1.29(-1.41%) |
Apr 06, 2017 | 91.10 | 92.36 | 90.44 | 91.96 | 995,874 | +0.58(+0.63%) |
Apr 05, 2017 | 91.61 | 92.66 | 90.91 | 91.38 | 1,142,788 | +0.05(+0.05%) |
Apr 04, 2017 | 91.14 | 91.76 | 90.68 | 91.33 | 1,012,361 | +0.38(+0.42%) |
Apr 03, 2017 | 91.53 | 91.66 | 90.09 | 90.95 | 1,069,842 | -0.38(-0.42%) |
Mar 31, 2017 | 92.77 | 92.98 | 91.28 | 91.33 | 1,610,622 | -1.43(-1.55%) |
Mar 30, 2017 | 92.09 | 92.85 | 92.09 | 92.77 | 1,171,704 | +0.68(+0.74%) |
Mar 29, 2017 | 93.09 | 93.50 | 91.81 | 92.09 | 1,206,563 | -1.30(-1.40%) |
Mar 28, 2017 | 92.98 | 94.12 | 92.87 | 93.39 | 1,474,811 | +0.97(+1.05%) |
Mar 27, 2017 | 91.33 | 92.69 | 90.61 | 92.42 | 1,174,624 | +0.66(+0.72%) |
Mar 24, 2017 | 92.55 | 92.89 | 91.40 | 91.76 | 981,697 | -0.73(-0.79%) |
Mar 23, 2017 | 92.21 | 93.54 | 92.21 | 92.49 | 1,757,860 | +0.56(+0.61%) |
Mar 22, 2017 | 90.04 | 92.23 | 88.96 | 91.93 | 1,559,776 | +1.58(+1.75%) |
Mar 21, 2017 | 91.75 | 92.16 | 89.95 | 90.34 | 1,155,290 | -0.80(-0.88%) |
Mar 20, 2017 | 91.14 | 91.24 | 90.35 | 91.15 | 857,253 | +0.10(+0.11%) |
Mar 17, 2017 | 90.31 | 91.66 | 90.19 | 91.04 | 1,823,629 | +0.75(+0.84%) |
Mar 16, 2017 | 90.21 | 90.52 | 89.79 | 90.29 | 903,489 | +0.22(+0.25%) |
Mar 15, 2017 | 89.54 | 90.30 | 89.24 | 90.07 | 839,816 | +0.75(+0.84%) |
Mar 14, 2017 | 90.09 | 90.13 | 88.85 | 89.31 | 1,117,657 | -0.88(-0.98%) |
Mar 13, 2017 | 90.77 | 90.90 | 89.74 | 90.20 | 1,251,758 | -0.34(-0.37%) |
Mar 10, 2017 | 89.13 | 90.97 | 89.13 | 90.53 | 1,797,161 | +1.63(+1.83%) |
Mar 09, 2017 | 89.28 | 89.49 | 88.33 | 88.90 | 910,111 | +0.12(+0.14%) |
Mar 08, 2017 | 88.48 | 89.45 | 88.31 | 88.78 | 1,625,586 | +0.77(+0.88%) |
Mar 07, 2017 | 88.13 | 88.35 | 87.57 | 88.01 | 1,462,271 | -0.25(-0.28%) |
Mar 06, 2017 | 88.08 | 88.42 | 86.95 | 88.26 | 1,680,239 | -0.62(-0.70%) |
Mar 03, 2017 | 89.76 | 90.36 | 88.12 | 88.88 | 1,963,283 | -1.14(-1.26%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.64 | 90.02 | 894,545 | -0.12(-0.13%) |
Mar 01, 2017 | 89.73 | 90.47 | 89.42 | 90.14 | 1,347,009 | +1.12(+1.26%) |
Feb 28, 2017 | 89.53 | 89.99 | 89.00 | 89.02 | 1,387,037 | -0.55(-0.61%) |
Feb 27, 2017 | 88.89 | 89.75 | 88.53 | 89.57 | 1,515,181 | +0.50(+0.56%) |
Feb 24, 2017 | 88.58 | 89.06 | 87.68 | 89.06 | 1,312,316 | +0.57(+0.65%) |
Feb 23, 2017 | 89.44 | 90.21 | 88.39 | 88.49 | 1,605,882 | -0.39(-0.44%) |
Feb 22, 2017 | 88.43 | 89.12 | 88.00 | 88.88 | 2,222,037 | +0.43(+0.48%) |
Feb 21, 2017 | 88.20 | 88.97 | 87.93 | 88.45 | 1,762,731 | +0.26(+0.29%) |
Feb 17, 2017 | 88.19 | 88.19 | 88.19 | 0 | -0.67(-0.75%) | |
Feb 16, 2017 | 89.56 | 89.71 | 88.39 | 88.86 | 1,406,743 | -0.76(-0.85%) |
Feb 15, 2017 | 89.06 | 90.24 | 88.63 | 89.62 | 1,427,926 | +0.21(+0.24%) |
Feb 14, 2017 | 89.33 | 89.92 | 89.13 | 89.41 | 978,841 | +0.02(+0.02%) |
Feb 13, 2017 | 89.38 | 89.88 | 89.02 | 89.39 | 1,271,126 | +0.61(+0.69%) |
Feb 10, 2017 | 88.40 | 89.13 | 87.94 | 88.78 | 1,447,728 | +0.44(+0.49%) |
Feb 09, 2017 | 87.97 | 88.44 | 87.79 | 88.34 | 1,453,277 | +0.37(+0.42%) |
Feb 08, 2017 | 87.99 | 88.34 | 87.61 | 87.97 | 1,614,886 | -0.06(-0.06%) |
Feb 07, 2017 | 88.19 | 88.46 | 87.60 | 88.03 | 1,221,352 | +0.20(+0.23%) |
Feb 06, 2017 | 87.24 | 88.13 | 87.15 | 87.82 | 1,323,547 | +0.27(+0.31%) |
Feb 03, 2017 | 87.08 | 88.26 | 87.04 | 87.56 | 1,703,768 | +0.45(+0.52%) |
Feb 02, 2017 | 87.27 | 87.83 | 86.71 | 87.10 | 1,442,997 | -0.28(-0.32%) |