Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 102.05 | 103.94 | 101.61 | 102.88 | 212,085 | +0.57(+0.56%) |
Feb 27, 2017 | 98.54 | 102.45 | 98.26 | 102.31 | 47,287 | +3.71(+3.76%) |
Feb 24, 2017 | 97.97 | 98.61 | 97.38 | 98.60 | 27,412 | +0.21(+0.21%) |
Feb 23, 2017 | 98.64 | 99.24 | 97.31 | 98.40 | 52,917 | -0.72(-0.73%) |
Feb 22, 2017 | 100.10 | 100.31 | 99.06 | 99.12 | 48,746 | -1.23(-1.23%) |
Feb 21, 2017 | 100.97 | 101.10 | 100.05 | 100.35 | 42,535 | -0.49(-0.49%) |
Feb 17, 2017 | 100.84 | 100.84 | 100.84 | 0 | +0.77(+0.77%) | |
Feb 16, 2017 | 100.95 | 101.70 | 98.99 | 100.07 | 139,240 | -0.67(-0.67%) |
Feb 15, 2017 | 99.42 | 100.85 | 99.21 | 100.74 | 126,674 | +1.12(+1.13%) |
Feb 14, 2017 | 98.15 | 99.69 | 97.76 | 99.62 | 72,481 | +1.68(+1.71%) |
Feb 13, 2017 | 97.75 | 98.38 | 97.75 | 97.94 | 52,572 | +0.75(+0.77%) |
Feb 10, 2017 | 97.52 | 97.82 | 96.89 | 97.19 | 87,029 | -0.12(-0.12%) |
Feb 09, 2017 | 95.98 | 97.66 | 95.93 | 97.31 | 30,740 | +1.36(+1.42%) |
Feb 08, 2017 | 95.63 | 96.28 | 94.88 | 95.95 | 57,324 | +0.03(+0.03%) |
Feb 07, 2017 | 96.70 | 96.77 | 95.45 | 95.92 | 36,401 | -0.65(-0.67%) |
Feb 06, 2017 | 96.03 | 96.57 | 95.59 | 96.57 | 75,925 | +0.41(+0.43%) |
Feb 03, 2017 | 95.70 | 96.23 | 94.82 | 96.16 | 43,616 | +1.09(+1.15%) |
Feb 02, 2017 | 95.11 | 95.30 | 94.32 | 95.06 | 105,211 | -0.20(-0.21%) |
Feb 01, 2017 | 95.02 | 95.33 | 94.26 | 95.26 | 71,423 | +0.52(+0.55%) |
Jan 31, 2017 | 90.58 | 94.79 | 90.46 | 94.74 | 89,732 | +3.43(+3.76%) |
Jan 30, 2017 | 92.35 | 92.50 | 90.65 | 91.30 | 55,855 | -1.55(-1.67%) |
Jan 27, 2017 | 91.93 | 92.87 | 91.83 | 92.85 | 58,179 | +1.24(+1.36%) |
Jan 26, 2017 | 92.43 | 93.09 | 91.51 | 91.61 | 60,949 | -0.62(-0.67%) |
Jan 25, 2017 | 91.92 | 92.60 | 91.47 | 92.23 | 53,611 | +0.84(+0.92%) |
Jan 24, 2017 | 91.50 | 91.54 | 89.82 | 91.39 | 96,737 | +0.01(+0.01%) |
Jan 23, 2017 | 92.33 | 92.74 | 91.12 | 91.38 | 59,801 | -1.18(-1.28%) |
Jan 20, 2017 | 93.25 | 93.25 | 92.29 | 92.57 | 79,835 | -0.50(-0.54%) |
Jan 19, 2017 | 93.75 | 93.86 | 92.63 | 93.07 | 56,711 | -0.69(-0.74%) |
Jan 18, 2017 | 92.74 | 93.81 | 92.59 | 93.76 | 89,477 | +1.15(+1.25%) |
Jan 17, 2017 | 94.20 | 94.30 | 92.27 | 92.61 | 77,838 | -2.09(-2.21%) |
Jan 13, 2017 | 94.70 | 94.70 | 94.70 | 0 | +0.13(+0.14%) | |
Jan 12, 2017 | 92.96 | 94.91 | 92.55 | 94.57 | 72,760 | +1.06(+1.13%) |
Jan 11, 2017 | 96.82 | 96.92 | 92.80 | 93.51 | 93,823 | -3.44(-3.55%) |
Jan 10, 2017 | 97.13 | 97.54 | 95.46 | 96.96 | 69,560 | +0.56(+0.58%) |
Jan 09, 2017 | 96.74 | 96.93 | 95.11 | 96.39 | 87,021 | +0.63(+0.66%) |
Jan 06, 2017 | 95.00 | 96.21 | 95.00 | 95.76 | 119,697 | +1.50(+1.59%) |
Jan 05, 2017 | 94.49 | 94.87 | 93.32 | 94.26 | 125,304 | +0.01(+0.01%) |
Jan 04, 2017 | 91.07 | 94.55 | 91.07 | 94.25 | 143,750 | +3.42(+3.77%) |
Jan 03, 2017 | 90.68 | 91.49 | 89.74 | 90.83 | 107,257 | +1.18(+1.32%) |
Dec 30, 2016 | 89.65 | 89.65 | 89.65 | 0 | -0.63(-0.70%) | |
Dec 29, 2016 | 90.79 | 91.02 | 89.92 | 90.28 | 74,194 | -0.51(-0.56%) |
Dec 28, 2016 | 92.08 | 92.08 | 90.78 | 90.79 | 62,718 | -1.34(-1.46%) |
Dec 27, 2016 | 92.92 | 93.62 | 92.09 | 92.13 | 85,556 | -0.62(-0.67%) |
Dec 23, 2016 | 92.75 | 92.75 | 92.75 | 0 | +2.03(+2.24%) | |
Dec 22, 2016 | 91.48 | 91.49 | 90.18 | 90.72 | 60,313 | -0.62(-0.68%) |
Dec 21, 2016 | 93.12 | 93.22 | 91.33 | 91.34 | 59,761 | -1.81(-1.95%) |
Dec 20, 2016 | 92.87 | 93.44 | 92.61 | 93.16 | 84,154 | +1.11(+1.21%) |
Dec 19, 2016 | 93.11 | 93.89 | 91.85 | 92.04 | 84,237 | -1.15(-1.24%) |
Dec 16, 2016 | 93.30 | 94.15 | 92.95 | 93.20 | 67,786 | -0.70(-0.75%) |
Dec 15, 2016 | 92.19 | 93.90 | 91.78 | 93.90 | 67,261 | +2.00(+2.18%) |
Dec 14, 2016 | 91.41 | 92.43 | 91.19 | 91.90 | 73,773 | +0.26(+0.28%) |
Dec 13, 2016 | 91.72 | 92.40 | 91.42 | 91.64 | 66,020 | +0.34(+0.37%) |
Dec 12, 2016 | 91.04 | 91.43 | 90.41 | 91.30 | 148,497 | -0.48(-0.53%) |
Dec 09, 2016 | 92.29 | 93.90 | 91.66 | 91.79 | 81,403 | +0.21(+0.23%) |
Dec 08, 2016 | 90.39 | 91.70 | 89.46 | 91.58 | 135,859 | +0.83(+0.91%) |
Dec 07, 2016 | 91.69 | 92.05 | 89.30 | 90.75 | 179,375 | -2.81(-3.00%) |
Dec 06, 2016 | 92.85 | 93.61 | 91.74 | 93.56 | 54,316 | +0.96(+1.03%) |
Dec 05, 2016 | 92.77 | 93.71 | 91.81 | 92.61 | 53,607 | +0.79(+0.86%) |
Dec 02, 2016 | 91.22 | 92.92 | 90.65 | 91.82 | 145,079 | +0.46(+0.51%) |