Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.31 | 94.31 | 92.34 | 92.65 | 11,963 | -1.66(-1.76%) |
Apr 27, 2017 | 93.69 | 94.31 | 93.17 | 94.31 | 16,499 | +0.83(+0.89%) |
Apr 26, 2017 | 92.96 | 94.21 | 92.96 | 93.48 | 7,367 | +0.47(+0.50%) |
Apr 25, 2017 | 93.38 | 92.34 | 93.01 | 14,711 | +0.68(+0.73%) | |
Apr 24, 2017 | 93.79 | 94.83 | 92.13 | 92.34 | 16,399 | -1.25(-1.33%) |
Apr 21, 2017 | 95.22 | 95.46 | 93.13 | 93.59 | 11,425 | -2.08(-2.17%) |
Apr 20, 2017 | 95.87 | 96.49 | 95.25 | 95.66 | 16,755 | +0.00(+0.00%) |
Apr 19, 2017 | 96.08 | 97.22 | 95.56 | 95.66 | 9,937 | -0.21(-0.22%) |
Apr 18, 2017 | 94.94 | 96.08 | 94.42 | 95.87 | 10,970 | +0.42(+0.44%) |
Apr 17, 2017 | 94.73 | 95.66 | 94.73 | 95.46 | 7,471 | +0.42(+0.44%) |
Apr 13, 2017 | 95.97 | 96.91 | 94.83 | 95.04 | 11,351 | -1.45(-1.51%) |
Apr 12, 2017 | 97.79 | 97.95 | 96.18 | 96.49 | 17,137 | -1.45(-1.48%) |
Apr 11, 2017 | 97.64 | 98.67 | 97.50 | 97.95 | 6,278 | -0.10(-0.11%) |
Apr 10, 2017 | 98.57 | 99.19 | 97.43 | 98.05 | 8,810 | -0.62(-0.63%) |
Apr 07, 2017 | 98.68 | 98.88 | 98.00 | 98.68 | 5,406 | -0.52(-0.52%) |
Apr 06, 2017 | 100.13 | 100.13 | 97.74 | 99.19 | 15,179 | -0.73(-0.73%) |
Apr 05, 2017 | 100.03 | 101.17 | 99.40 | 99.92 | 22,666 | +0.31(+0.31%) |
Apr 04, 2017 | 99.09 | 100.07 | 98.26 | 99.61 | 34,351 | +0.42(+0.42%) |
Apr 03, 2017 | 101.79 | 101.79 | 99.09 | 99.19 | 18,794 | -2.08(-2.05%) |
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%) |