Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.83 | 91.83 | 90.95 | 91.19 | 37,053 | -0.86(-0.94%) |
Jan 30, 2017 | 92.51 | 91.75 | 92.05 | 101,080 | -1.50(-1.60%) | |
Jan 27, 2017 | 93.40 | 93.55 | 93.40 | 93.55 | 649 | +0.23(+0.25%) |
Jan 26, 2017 | 94.43 | 94.43 | 93.32 | 93.32 | 1,091 | -1.73(-1.82%) |
Jan 25, 2017 | 95.36 | 95.78 | 94.95 | 95.05 | 1,442 | +1.54(+1.65%) |
Jan 24, 2017 | 93.58 | 93.93 | 93.51 | 93.51 | 821 | +0.93(+1.00%) |
Jan 23, 2017 | 92.66 | 92.78 | 92.58 | 92.58 | 1,048 | -0.28(-0.30%) |
Jan 20, 2017 | 92.40 | 93.01 | 92.40 | 92.86 | 2,387 | +0.55(+0.60%) |
Jan 19, 2017 | 92.29 | 92.31 | 91.63 | 92.31 | 2,456 | -0.38(-0.41%) |
Jan 18, 2017 | 92.42 | 92.83 | 92.42 | 92.69 | 2,404 | -0.41(-0.44%) |
Jan 17, 2017 | 92.83 | 93.11 | 92.14 | 93.10 | 3,108 | +0.20(+0.22%) |
Jan 13, 2017 | 92.90 | 92.90 | 92.90 | 0 | -0.90(-0.96%) | |
Jan 12, 2017 | 94.49 | 94.49 | 93.00 | 93.80 | 4,016 | -0.75(-0.79%) |
Jan 11, 2017 | 94.25 | 94.55 | 94.25 | 94.55 | 737 | -0.41(-0.43%) |
Jan 10, 2017 | 94.99 | 95.36 | 94.90 | 94.96 | 2,097 | +0.06(+0.06%) |
Jan 09, 2017 | 94.75 | 95.11 | 94.18 | 94.90 | 5,354 | -0.60(-0.63%) |
Jan 06, 2017 | 95.24 | 96.11 | 95.04 | 95.50 | 4,489 | -0.37(-0.39%) |
Jan 05, 2017 | 95.35 | 95.95 | 94.98 | 95.87 | 3,771 | +1.26(+1.33%) |
Jan 04, 2017 | 94.17 | 94.85 | 93.75 | 94.61 | 2,858 | -0.19(-0.20%) |
Jan 03, 2017 | 94.25 | 95.00 | 94.19 | 94.80 | 6,118 | +1.25(+1.34%) |
Dec 30, 2016 | 93.55 | 93.55 | 93.55 | 0 | +0.91(+0.99%) | |
Dec 29, 2016 | 92.50 | 92.87 | 92.50 | 92.64 | 2,790 | -0.52(-0.56%) |
Dec 28, 2016 | 93.77 | 93.85 | 92.85 | 93.16 | 5,258 | -0.89(-0.94%) |
Dec 27, 2016 | 94.00 | 94.04 | 93.42 | 94.04 | 3,292 | +0.05(+0.05%) |
Dec 23, 2016 | 93.99 | 93.99 | 93.99 | 0 | +0.41(+0.43%) | |
Dec 22, 2016 | 94.10 | 94.10 | 93.58 | 93.58 | 2,403 | -0.42(-0.44%) |
Dec 21, 2016 | 94.40 | 94.50 | 93.75 | 94.00 | 8,969 | +0.37(+0.40%) |
Dec 20, 2016 | 93.81 | 93.81 | 93.40 | 93.63 | 3,328 | -0.30(-0.32%) |
Dec 19, 2016 | 94.23 | 94.41 | 93.69 | 93.93 | 3,373 | -0.03(-0.03%) |
Dec 16, 2016 | 94.32 | 94.56 | 93.51 | 93.96 | 4,032 | +0.64(+0.69%) |
Dec 15, 2016 | 93.39 | 93.98 | 92.60 | 93.31 | 6,325 | -0.09(-0.09%) |
Dec 14, 2016 | 95.70 | 95.70 | 93.35 | 93.40 | 6,674 | -1.28(-1.35%) |
Dec 13, 2016 | 94.77 | 94.90 | 94.59 | 94.68 | 2,976 | +0.87(+0.93%) |
Dec 12, 2016 | 93.75 | 93.93 | 93.30 | 93.81 | 8,027 | -0.62(-0.66%) |
Dec 09, 2016 | 93.85 | 94.43 | 93.60 | 94.43 | 15,783 | +0.58(+0.62%) |
Dec 08, 2016 | 94.33 | 94.33 | 93.84 | 93.85 | 152,127 | -0.14(-0.14%) |
Dec 07, 2016 | 91.55 | 93.98 | 91.55 | 93.98 | 154,826 | +4.78(+5.36%) |
Dec 06, 2016 | 89.20 | 89.85 | 89.10 | 89.20 | 1,088 | +0.55(+0.62%) |
Dec 05, 2016 | 87.36 | 88.65 | 87.36 | 88.65 | 2,866 | +3.83(+4.52%) |
Dec 02, 2016 | 84.50 | 84.82 | 84.36 | 84.82 | 1,112 | +0.12(+0.14%) |
Dec 01, 2016 | 84.87 | 84.87 | 84.56 | 84.70 | 3,182 | +0.05(+0.06%) |
Nov 30, 2016 | 84.76 | 84.76 | 84.65 | 84.65 | 385 | -1.23(-1.43%) |
Nov 29, 2016 | 85.45 | 86.18 | 85.45 | 85.88 | 873 | -0.66(-0.76%) |
Nov 28, 2016 | 87.09 | 87.23 | 86.54 | 86.54 | 660 | -0.09(-0.10%) |
Nov 23, 2016 | 86.63 | 86.63 | 86.63 | 64 | -1.81(-2.05%) | |
Nov 22, 2016 | 88.28 | 88.44 | 88.28 | 88.44 | 588 | +1.47(+1.69%) |
Nov 21, 2016 | 87.52 | 88.00 | 86.97 | 86.97 | 1,390 | +1.51(+1.77%) |
Nov 18, 2016 | 85.83 | 85.83 | 85.46 | 85.46 | 299 | -0.23(-0.27%) |
Nov 17, 2016 | 85.88 | 85.88 | 85.69 | 85.69 | 427 | -2.06(-2.34%) |
Nov 15, 2016 | 87.75 | 87.75 | 87.75 | 49 | +1.24(+1.43%) | |
Nov 14, 2016 | 87.09 | 87.09 | 86.51 | 86.51 | 2,132 | -0.15(-0.17%) |
Nov 11, 2016 | 86.68 | 86.90 | 86.66 | 86.66 | 1,511 | +2.69(+3.20%) |
Nov 10, 2016 | 82.99 | 84.10 | 82.99 | 83.97 | 2,023 | -1.06(-1.24%) |
Nov 08, 2016 | 85.03 | 85.03 | 85.03 | 171 | +0.03(+0.04%) | |
Nov 07, 2016 | 84.95 | 85.33 | 84.95 | 85.00 | 1,153 | +1.47(+1.76%) |
Nov 04, 2016 | 83.53 | 83.76 | 83.53 | 83.53 | 986 | -0.07(-0.08%) |
Nov 03, 2016 | 83.40 | 83.60 | 83.40 | 83.60 | 417 | -0.08(-0.09%) |
Nov 02, 2016 | 84.19 | 84.30 | 83.25 | 83.67 | 1,509 | -2.56(-2.97%) |