Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.60 | 88.80 | 84.40 | 84.60 | 836,774 | -5.20(-5.79%) |
Feb 27, 2017 | 90.20 | 92.70 | 89.00 | 89.80 | 552,516 | +0.40(+0.45%) |
Feb 24, 2017 | 86.40 | 91.90 | 85.60 | 89.40 | 509,324 | +1.00(+1.13%) |
Feb 23, 2017 | 90.40 | 92.00 | 88.20 | 88.40 | 530,536 | -2.00(-2.21%) |
Feb 22, 2017 | 94.00 | 94.50 | 90.20 | 90.40 | 811,950 | -4.40(-4.64%) |
Feb 21, 2017 | 93.40 | 95.00 | 92.00 | 94.80 | 791,484 | +1.60(+1.72%) |
Feb 17, 2017 | 93.20 | 93.20 | 93.20 | 0 | +0.60(+0.65%) | |
Feb 16, 2017 | 90.60 | 94.80 | 88.80 | 92.60 | 1,321,083 | -0.20(-0.22%) |
Feb 15, 2017 | 87.80 | 94.20 | 86.00 | 92.80 | 4,148,020 | +17.20(+22.75%) |
Feb 14, 2017 | 71.20 | 76.80 | 71.20 | 75.60 | 1,054,532 | +4.40(+6.18%) |
Feb 13, 2017 | 71.60 | 72.60 | 70.80 | 71.20 | 347,485 | -0.40(-0.56%) |
Feb 10, 2017 | 72.00 | 72.20 | 69.70 | 71.60 | 433,954 | -0.60(-0.83%) |
Feb 09, 2017 | 71.00 | 72.40 | 71.00 | 72.20 | 255,787 | +1.40(+1.98%) |
Feb 08, 2017 | 69.60 | 71.00 | 68.40 | 70.80 | 274,199 | +0.80(+1.14%) |
Feb 07, 2017 | 70.80 | 71.60 | 69.60 | 70.00 | 249,331 | -1.00(-1.41%) |
Feb 06, 2017 | 69.60 | 71.20 | 69.40 | 71.00 | 266,532 | +1.00(+1.43%) |
Feb 03, 2017 | 69.80 | 70.60 | 68.40 | 70.00 | 241,190 | -0.40(-0.57%) |
Feb 02, 2017 | 69.60 | 70.40 | 68.00 | 70.40 | 422,016 | +1.00(+1.44%) |
Feb 01, 2017 | 69.00 | 69.60 | 67.20 | 69.40 | 318,022 | +0.40(+0.58%) |
Jan 31, 2017 | 67.00 | 69.80 | 66.20 | 69.00 | 421,061 | +1.00(+1.47%) |
Jan 30, 2017 | 68.40 | 68.80 | 65.40 | 68.00 | 344,316 | -1.00(-1.45%) |
Jan 27, 2017 | 69.00 | 69.40 | 68.00 | 69.00 | 232,970 | +0.40(+0.58%) |
Jan 26, 2017 | 69.80 | 70.50 | 68.20 | 68.60 | 317,516 | -1.20(-1.72%) |
Jan 25, 2017 | 70.00 | 70.80 | 69.20 | 69.80 | 308,750 | +0.00(+0.00%) |
Jan 24, 2017 | 69.60 | 70.00 | 68.60 | 69.80 | 320,906 | +0.40(+0.58%) |
Jan 23, 2017 | 69.00 | 69.40 | 67.60 | 69.40 | 460,896 | +0.40(+0.58%) |
Jan 20, 2017 | 70.60 | 70.80 | 68.40 | 69.00 | 365,647 | -1.20(-1.71%) |
Jan 19, 2017 | 70.00 | 71.80 | 69.40 | 70.20 | 410,080 | +0.00(+0.00%) |
Jan 18, 2017 | 71.00 | 71.00 | 68.60 | 70.20 | 346,228 | -0.60(-0.85%) |
Jan 17, 2017 | 71.40 | 74.20 | 70.20 | 70.80 | 465,708 | -0.80(-1.12%) |
Jan 13, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.20(+0.28%) | |
Jan 12, 2017 | 69.60 | 73.00 | 67.80 | 71.40 | 897,822 | +1.40(+2.00%) |
Jan 11, 2017 | 70.20 | 70.60 | 68.80 | 70.00 | 340,962 | -0.40(-0.57%) |
Jan 10, 2017 | 70.40 | 71.40 | 70.00 | 70.40 | 326,215 | +0.00(+0.00%) |
Jan 09, 2017 | 70.80 | 72.60 | 70.20 | 70.40 | 359,252 | -0.20(-0.28%) |
Jan 06, 2017 | 73.80 | 74.80 | 70.40 | 70.60 | 533,604 | -2.60(-3.55%) |
Jan 05, 2017 | 70.40 | 74.60 | 70.40 | 73.20 | 905,193 | +3.00(+4.27%) |
Jan 04, 2017 | 70.00 | 71.80 | 69.60 | 70.20 | 579,014 | +0.20(+0.29%) |
Jan 03, 2017 | 68.80 | 70.60 | 68.00 | 70.00 | 619,355 | +3.60(+5.42%) |
Dec 30, 2016 | 66.40 | 66.40 | 66.40 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 70.20 | 70.20 | 65.80 | 66.60 | 796,632 | -3.40(-4.86%) |
Dec 28, 2016 | 72.00 | 72.80 | 69.60 | 70.00 | 241,932 | -2.00(-2.78%) |
Dec 27, 2016 | 70.20 | 73.00 | 70.00 | 72.00 | 339,256 | +1.60(+2.27%) |
Dec 23, 2016 | 70.40 | 70.40 | 70.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 72.00 | 72.00 | 70.00 | 70.40 | 440,624 | -1.80(-2.49%) |
Dec 21, 2016 | 73.20 | 73.40 | 71.60 | 72.20 | 617,319 | -0.60(-0.82%) |
Dec 20, 2016 | 72.40 | 74.00 | 71.50 | 72.80 | 464,899 | +1.00(+1.39%) |
Dec 19, 2016 | 72.00 | 73.40 | 71.40 | 71.80 | 689,750 | -0.60(-0.83%) |
Dec 16, 2016 | 72.40 | 73.20 | 71.80 | 72.40 | 658,068 | +0.60(+0.84%) |
Dec 15, 2016 | 72.80 | 73.91 | 71.40 | 71.80 | 950,398 | -1.00(-1.37%) |
Dec 14, 2016 | 74.60 | 75.00 | 72.20 | 72.80 | 919,450 | -2.40(-3.19%) |
Dec 13, 2016 | 76.80 | 76.80 | 74.20 | 75.20 | 1,016,647 | -0.40(-0.53%) |
Dec 12, 2016 | 77.00 | 78.00 | 74.00 | 75.60 | 1,141,346 | -1.80(-2.33%) |
Dec 09, 2016 | 78.40 | 78.80 | 77.00 | 77.40 | 721,502 | -0.40(-0.51%) |
Dec 08, 2016 | 79.80 | 80.00 | 77.00 | 77.80 | 1,003,882 | -1.40(-1.77%) |
Dec 07, 2016 | 76.20 | 80.00 | 76.00 | 79.20 | 1,036,356 | +2.80(+3.66%) |
Dec 06, 2016 | 76.00 | 76.87 | 75.20 | 76.40 | 627,320 | +0.40(+0.53%) |
Dec 05, 2016 | 76.00 | 78.00 | 74.80 | 76.00 | 1,095,747 | +0.20(+0.26%) |
Dec 02, 2016 | 76.80 | 77.80 | 75.00 | 75.80 | 891,236 | +0.80(+1.07%) |