Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 88.45 | 90.05 | 88.30 | 89.02 | 43,391 | +0.40(+0.45%) |
Mar 30, 2017 | 88.61 | 91.13 | 88.61 | 88.62 | 83,444 | -0.16(-0.18%) |
Mar 29, 2017 | 88.32 | 90.04 | 88.16 | 88.78 | 90,942 | -0.11(-0.12%) |
Mar 28, 2017 | 89.29 | 89.78 | 88.14 | 88.88 | 32,432 | -0.94(-1.05%) |
Mar 27, 2017 | 88.28 | 89.99 | 87.00 | 89.82 | 75,198 | +0.73(+0.82%) |
Mar 24, 2017 | 88.56 | 90.26 | 88.11 | 89.10 | 43,372 | +0.99(+1.12%) |
Mar 23, 2017 | 86.94 | 90.64 | 84.98 | 88.11 | 40,396 | +0.89(+1.02%) |
Mar 22, 2017 | 86.22 | 88.27 | 85.02 | 87.22 | 42,925 | +0.19(+0.22%) |
Mar 21, 2017 | 89.68 | 90.37 | 86.07 | 87.03 | 79,484 | -2.73(-3.04%) |
Mar 20, 2017 | 90.21 | 91.68 | 89.10 | 89.75 | 70,144 | -0.04(-0.05%) |
Mar 17, 2017 | 86.88 | 90.67 | 86.24 | 89.80 | 49,839 | +3.23(+3.73%) |
Mar 16, 2017 | 88.31 | 88.31 | 85.90 | 86.57 | 31,313 | -1.08(-1.23%) |
Mar 15, 2017 | 84.83 | 89.58 | 83.20 | 87.64 | 82,262 | +2.82(+3.32%) |
Mar 14, 2017 | 88.30 | 88.87 | 82.41 | 84.83 | 124,648 | -4.21(-4.72%) |
Mar 13, 2017 | 86.72 | 91.14 | 86.71 | 89.04 | 75,370 | +2.29(+2.64%) |
Mar 10, 2017 | 87.70 | 87.70 | 84.00 | 86.74 | 59,135 | -0.92(-1.05%) |
Mar 09, 2017 | 87.50 | 88.88 | 84.61 | 87.66 | 122,687 | +0.72(+0.82%) |
Mar 08, 2017 | 94.55 | 94.55 | 86.71 | 86.95 | 155,801 | -7.80(-8.23%) |
Mar 07, 2017 | 95.77 | 96.61 | 94.75 | 94.75 | 33,457 | -0.57(-0.59%) |
Mar 06, 2017 | 93.92 | 95.32 | 93.41 | 95.32 | 35,933 | +1.58(+1.68%) |
Mar 03, 2017 | 94.04 | 95.00 | 92.30 | 93.74 | 60,357 | -0.78(-0.83%) |
Mar 02, 2017 | 93.93 | 95.48 | 93.93 | 94.52 | 33,485 | -0.22(-0.23%) |
Mar 01, 2017 | 94.62 | 95.63 | 94.62 | 94.74 | 59,029 | -0.10(-0.11%) |
Feb 28, 2017 | 95.95 | 95.95 | 94.25 | 94.84 | 29,198 | -0.73(-0.76%) |
Feb 27, 2017 | 94.68 | 96.27 | 94.60 | 95.57 | 29,286 | +0.89(+0.94%) |
Feb 24, 2017 | 94.13 | 94.68 | 93.73 | 94.68 | 36,610 | -0.07(-0.07%) |
Feb 23, 2017 | 95.33 | 96.49 | 94.05 | 94.75 | 20,961 | -0.58(-0.61%) |
Feb 22, 2017 | 92.85 | 95.49 | 92.78 | 95.33 | 45,190 | +1.57(+1.67%) |
Feb 21, 2017 | 96.85 | 96.85 | 92.81 | 93.76 | 72,028 | -2.48(-2.58%) |
Feb 17, 2017 | 96.25 | 96.25 | 96.25 | 0 | +0.67(+0.70%) | |
Feb 16, 2017 | 96.52 | 97.11 | 95.01 | 95.58 | 56,332 | -1.99(-2.04%) |
Feb 15, 2017 | 98.76 | 99.65 | 97.34 | 97.57 | 38,439 | -0.92(-0.94%) |
Feb 14, 2017 | 100.40 | 100.67 | 98.49 | 98.49 | 39,260 | -2.61(-2.58%) |
Feb 13, 2017 | 101.35 | 101.99 | 100.78 | 101.10 | 13,933 | -0.17(-0.17%) |
Feb 10, 2017 | 101.47 | 101.55 | 100.56 | 101.27 | 26,762 | +0.55(+0.55%) |
Feb 09, 2017 | 99.76 | 101.19 | 99.76 | 100.72 | 34,737 | +1.05(+1.05%) |
Feb 08, 2017 | 100.72 | 100.91 | 98.88 | 99.67 | 49,880 | -1.20(-1.19%) |
Feb 07, 2017 | 100.72 | 101.44 | 100.45 | 100.87 | 13,483 | +0.15(+0.15%) |
Feb 06, 2017 | 101.04 | 101.69 | 100.41 | 100.72 | 16,344 | -0.23(-0.23%) |
Feb 03, 2017 | 101.35 | 101.46 | 100.08 | 100.96 | 24,584 | +0.41(+0.41%) |
Feb 02, 2017 | 101.71 | 101.71 | 100.08 | 100.54 | 21,836 | -1.10(-1.08%) |
Feb 01, 2017 | 102.48 | 102.48 | 100.43 | 101.64 | 18,191 | +0.76(+0.75%) |
Jan 31, 2017 | 99.19 | 102.15 | 95.63 | 100.88 | 19,460 | -0.52(-0.51%) |
Jan 30, 2017 | 100.78 | 101.06 | 98.95 | 101.40 | 36,767 | -0.90(-0.88%) |
Jan 27, 2017 | 103.65 | 103.65 | 101.04 | 102.30 | 29,654 | -1.43(-1.38%) |
Jan 26, 2017 | 103.56 | 106.12 | 100.98 | 103.74 | 31,675 | +0.74(+0.72%) |
Jan 25, 2017 | 101.55 | 104.53 | 101.33 | 103.00 | 43,434 | +0.72(+0.70%) |
Jan 24, 2017 | 102.88 | 102.97 | 101.53 | 102.28 | 16,744 | +0.95(+0.93%) |
Jan 23, 2017 | 102.24 | 103.58 | 101.10 | 101.33 | 34,347 | -2.56(-2.47%) |
Jan 20, 2017 | 104.89 | 105.17 | 103.01 | 103.89 | 48,740 | -0.78(-0.75%) |
Jan 19, 2017 | 105.29 | 106.38 | 104.09 | 104.67 | 30,520 | -0.49(-0.47%) |
Jan 18, 2017 | 104.72 | 106.72 | 103.54 | 105.17 | 60,685 | -0.51(-0.48%) |
Jan 17, 2017 | 104.85 | 107.02 | 104.15 | 105.67 | 116,221 | +1.62(+1.56%) |
Jan 13, 2017 | 104.05 | 104.05 | 104.05 | 0 | +2.59(+2.55%) | |
Jan 12, 2017 | 101.55 | 104.84 | 98.70 | 101.47 | 160,696 | +0.59(+0.58%) |
Jan 11, 2017 | 102.77 | 102.91 | 100.11 | 100.88 | 33,919 | -1.75(-1.70%) |
Jan 10, 2017 | 102.18 | 103.13 | 102.18 | 102.62 | 40,009 | +0.45(+0.44%) |
Jan 09, 2017 | 102.30 | 102.30 | 101.51 | 102.18 | 26,579 | +0.50(+0.49%) |
Jan 06, 2017 | 102.80 | 103.26 | 101.35 | 101.67 | 63,656 | -1.17(-1.13%) |
Jan 05, 2017 | 101.00 | 104.21 | 99.45 | 102.84 | 161,704 | +4.96(+5.06%) |
Jan 04, 2017 | 95.32 | 97.88 | 94.80 | 97.88 | 103,581 | +2.70(+2.83%) |