Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.07 | 91.56 | 90.06 | 90.74 | 972,373 | -0.72(-0.79%) |
Feb 27, 2017 | 90.58 | 92.06 | 90.58 | 91.46 | 737,235 | +0.75(+0.83%) |
Feb 24, 2017 | 89.87 | 92.44 | 89.14 | 90.71 | 2,228,971 | +0.80(+0.89%) |
Feb 23, 2017 | 90.60 | 92.12 | 89.63 | 89.91 | 1,600,650 | -0.62(-0.69%) |
Feb 22, 2017 | 89.41 | 90.62 | 89.17 | 90.53 | 700,718 | +1.17(+1.31%) |
Feb 21, 2017 | 89.36 | 90.62 | 89.13 | 89.36 | 744,975 | -0.07(-0.08%) |
Feb 17, 2017 | 89.43 | 89.43 | 89.43 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.36 | 89.40 | 87.19 | 87.50 | 918,409 | -1.48(-1.66%) |
Feb 15, 2017 | 89.11 | 89.55 | 88.45 | 88.98 | 966,596 | -0.40(-0.44%) |
Feb 14, 2017 | 88.04 | 90.63 | 88.04 | 89.37 | 1,135,067 | +1.32(+1.50%) |
Feb 13, 2017 | 89.28 | 89.75 | 88.00 | 88.06 | 969,073 | -1.18(-1.32%) |
Feb 10, 2017 | 87.21 | 89.44 | 86.85 | 89.23 | 1,542,882 | +2.90(+3.36%) |
Feb 09, 2017 | 86.33 | 88.31 | 86.30 | 86.33 | 1,382,188 | +0.00(+0.00%) |
Feb 08, 2017 | 84.84 | 86.35 | 83.70 | 86.33 | 2,874,013 | +1.69(+2.00%) |
Feb 07, 2017 | 87.17 | 87.48 | 84.34 | 84.64 | 1,868,446 | -2.92(-3.34%) |
Feb 06, 2017 | 86.79 | 88.47 | 86.27 | 87.56 | 777,898 | +0.85(+0.98%) |
Feb 03, 2017 | 88.09 | 88.09 | 85.32 | 86.71 | 1,744,696 | -1.81(-2.05%) |
Feb 02, 2017 | 87.73 | 89.87 | 87.23 | 88.52 | 1,086,044 | -0.47(-0.52%) |
Feb 01, 2017 | 92.33 | 92.39 | 88.77 | 88.99 | 1,608,075 | -3.90(-4.20%) |
Jan 31, 2017 | 89.73 | 93.05 | 89.21 | 92.89 | 1,296,557 | +1.51(+1.66%) |
Jan 30, 2017 | 89.21 | 91.41 | 88.31 | 91.37 | 933,337 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.21 | 89.41 | 1,062,667 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.31 | 92.38 | 656,299 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,785 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.25 | 92.27 | 740,579 | +0.98(+1.07%) |
Jan 23, 2017 | 91.44 | 92.35 | 90.52 | 91.29 | 873,098 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.29 | 90.52 | 91.91 | 998,304 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,251 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.04 | 90.75 | 92.44 | 1,374,659 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.55 | 89.46 | 93.90 | 3,028,009 | +5.47(+6.18%) |
Jan 13, 2017 | 88.43 | 88.43 | 88.43 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.32 | 90.70 | 92.21 | 843,217 | +0.73(+0.80%) |
Jan 11, 2017 | 92.46 | 93.06 | 90.42 | 91.48 | 1,033,645 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.28 | 92.93 | 1,431,935 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.35 | 927,017 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.30 | 90.63 | 91.95 | 1,185,681 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,632 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,673 | +0.98(+1.09%) |
Jan 03, 2017 | 90.07 | 90.83 | 89.46 | 90.09 | 974,133 | +0.73(+0.82%) |
Dec 30, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.46 | 90.44 | 89.13 | 89.98 | 882,189 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.88 | 88.63 | 89.13 | 690,989 | -0.46(-0.51%) |
Dec 27, 2016 | 89.31 | 90.34 | 89.15 | 89.58 | 566,952 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.22 | 91.70 | 89.25 | 89.47 | 1,081,519 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.72 | 90.37 | 91.59 | 1,403,885 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.90 | 90.54 | 91.51 | 1,604,026 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,936 | -0.27(-0.29%) |
Dec 16, 2016 | 93.44 | 93.57 | 90.96 | 91.08 | 3,773,772 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,599 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.49 | 98.76 | 99.04 | 1,228,643 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.38 | 100.56 | 101.01 | 1,316,313 | -0.39(-0.38%) |
Dec 12, 2016 | 105.68 | 106.03 | 100.32 | 101.39 | 1,714,475 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.28 | 105.44 | 105.45 | 1,200,991 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,669 | -3.09(-2.80%) |
Dec 07, 2016 | 105.56 | 110.30 | 105.56 | 110.27 | 1,484,012 | +4.82(+4.57%) |
Dec 06, 2016 | 105.50 | 105.68 | 103.58 | 105.44 | 1,135,990 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,296 | +4.47(+4.40%) |
Dec 02, 2016 | 106.42 | 106.45 | 101.08 | 101.44 | 1,976,461 | -5.49(-5.13%) |